577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183400,73621003,583,583,583,583,1238
|
|
20231204,183300,73621003,583,583,583,583,0
|
|
20231204,183200,73621003,583,583,583,583,0
|
|
20231204,183100,73621003,583,583,583,583,0
|
|
20231204,183000,73621003,583,583,583,583,0
|
|
20231204,182900,73621003,583,583,583,583,0
|
|
20231204,182800,73621003,583,583,583,583,0
|
|
20231204,182700,73621003,583,583,583,583,0
|
|
20231204,182600,73621003,583,583,583,583,0
|
|
20231204,182500,73621003,583,583,583,583,0
|
|
20231204,182400,73621003,583,583,583,583,0
|
|
20231204,182300,73621003,583,583,583,583,0
|
|
20231204,182200,73621003,583,583,583,583,0
|
|
20231204,182100,73621003,583,583,583,583,0
|
|
20231204,182000,73621003,583,583,583,583,0
|
|
20231204,181900,73621003,583,583,583,583,0
|
|
20231204,181800,73621003,583,583,583,583,0
|
|
20231204,181700,73621003,583,583,583,583,0
|
|
20231204,181600,73621003,583,583,583,583,0
|
|
20231204,181500,73621003,583,583,583,583,0
|
|
20231204,181400,73621003,583,583,583,583,0
|
|
20231204,181300,73621003,583,583,583,583,0
|
|
20231204,181200,73621003,583,583,583,583,0
|
|
20231204,181100,73621003,583,583,583,583,0
|
|
20231204,181000,73621003,583,583,583,583,0
|
|
20231204,180900,73621003,583,583,583,583,0
|
|
20231204,180800,73621003,583,583,583,583,0
|
|
20231204,180700,73621003,583,583,583,583,0
|
|
20231204,180600,73621003,583,583,583,583,0
|
|
20231204,180500,73621003,583,583,583,583,0
|
|
20231204,180400,73621003,583,583,583,583,1238
|
|
20231204,180300,73621003,583,583,583,583,0
|
|
20231204,180200,73621003,583,583,583,583,0
|
|
20231204,180100,73621003,583,583,583,583,0
|
|
20231204,180000,73621003,583,583,583,583,0
|
|
20231204,175900,73621003,583,583,583,583,0
|
|
20231204,175800,73621003,583,583,583,583,0
|
|
20231204,175700,73621003,583,583,583,583,0
|
|
20231204,175600,73621003,583,583,583,583,0
|
|
20231204,175500,73621003,583,583,583,583,0
|
|
20231204,175400,73621003,583,583,583,583,0
|
|
20231204,175300,73621003,583,583,583,583,0
|
|
20231204,175200,73621003,583,583,583,583,0
|
|
20231204,175100,73621003,583,583,583,583,0
|
|
20231204,175000,73621003,583,583,583,583,0
|
|
20231204,174900,73621003,583,583,583,583,0
|
|
20231204,174800,73621003,583,583,583,583,0
|
|
20231204,174700,73621003,583,583,583,583,0
|
|
20231204,174600,73621003,583,583,583,583,0
|
|
20231204,174500,73621003,583,583,583,583,0
|
|
20231204,174400,73621003,583,583,583,583,0
|
|
20231204,174300,73621003,583,583,583,583,0
|
|
20231204,174200,73621003,583,583,583,583,0
|
|
20231204,174100,73621003,583,583,583,583,0
|
|
20231204,174000,73621003,583,583,583,583,0
|
|
20231204,173900,73621003,583,583,583,583,0
|
|
20231204,173800,73621003,583,583,583,583,0
|
|
20231204,173700,73621003,583,583,583,583,0
|
|
20231204,173600,73621003,583,583,583,583,0
|
|
20231204,173500,73621003,583,583,583,583,0
|
|
20231204,173400,73621003,583,583,583,583,1238
|
|
20231204,173300,73621003,583,583,583,583,0
|
|
20231204,173200,73621003,583,583,583,583,0
|
|
20231204,173100,73621003,583,583,583,583,0
|
|
20231204,173000,73621003,583,583,583,583,0
|
|
20231204,172900,73621003,583,583,583,583,0
|
|
20231204,172800,73621003,583,583,583,583,0
|
|
20231204,172700,73621003,583,583,583,583,0
|
|
20231204,172600,73621003,583,583,583,583,0
|
|
20231204,172500,73621003,583,583,583,583,0
|
|
20231204,172400,73621003,583,583,583,583,0
|
|
20231204,172300,73621003,583,583,583,583,0
|
|
20231204,172200,73621003,583,583,583,583,0
|
|
20231204,172100,73621003,583,583,583,583,0
|
|
20231204,172000,73621003,583,583,583,583,0
|
|
20231204,171900,73621003,583,583,583,583,0
|
|
20231204,171800,73621003,583,583,583,583,0
|
|
20231204,171700,73621003,583,583,583,583,0
|
|
20231204,171600,73621003,583,583,583,583,0
|
|
20231204,171500,73621003,583,583,583,583,0
|
|
20231204,171400,73621003,583,583,583,583,0
|
|
20231204,171300,73621003,583,583,583,583,0
|
|
20231204,171200,73621003,583,583,583,583,0
|
|
20231204,171100,73621003,583,583,583,583,0
|
|
20231204,171000,73621003,583,583,583,583,0
|
|
20231204,170900,73621003,583,583,583,583,0
|
|
20231204,170800,73621003,583,583,583,583,0
|
|
20231204,170700,73621003,583,583,583,583,0
|
|
20231204,170600,73621003,583,583,583,583,0
|
|
20231204,170500,73621003,583,583,583,583,0
|
|
20231204,170400,73621003,583,583,583,583,1238
|
|
20231204,170300,73621003,583,583,583,583,0
|
|
20231204,170200,73621003,583,583,583,583,0
|
|
20231204,170100,73621003,583,583,583,583,0
|
|
20231204,170000,73621003,583,583,583,583,0
|
|
20231204,165900,73621003,583,583,583,583,0
|
|
20231204,165800,73621003,583,583,583,583,0
|
|
20231204,165700,73621003,583,583,583,583,0
|
|
20231204,165600,73621003,583,583,583,583,0
|
|
20231204,165500,73621003,583,583,583,583,0
|
|
20231204,165400,73621003,583,583,583,583,0
|
|
20231204,165300,73621003,583,583,583,583,0
|
|
20231204,165200,73621003,583,583,583,583,0
|
|
20231204,165100,73621003,583,583,583,583,0
|
|
20231204,165000,73621003,583,583,583,583,0
|
|
20231204,164900,73621003,583,583,583,583,0
|
|
20231204,164800,73621003,583,583,583,583,0
|
|
20231204,164700,73621003,583,583,583,583,0
|
|
20231204,164600,73621003,583,583,583,583,0
|
|
20231204,164500,73621003,583,583,583,583,0
|
|
20231204,164400,73621003,583,583,583,583,0
|
|
20231204,164300,73621003,583,583,583,583,0
|
|
20231204,164200,73621003,583,583,583,583,0
|
|
20231204,164100,73621003,583,583,583,583,0
|
|
20231204,164000,73621003,583,583,583,583,0
|
|
20231204,163900,73621003,583,583,583,583,0
|
|
20231204,163800,73621003,583,583,583,583,0
|
|
20231204,163700,73621003,583,583,583,583,0
|
|
20231204,163600,73621003,583,583,583,583,0
|
|
20231204,163500,73621003,583,583,583,583,0
|
|
20231204,163400,73621003,583,583,583,583,1238
|
|
20231204,163300,73621003,583,583,583,583,0
|
|
20231204,163200,73621003,583,583,583,583,0
|
|
20231204,163100,73621003,583,583,583,583,0
|
|
20231204,163000,73621003,583,583,583,583,0
|
|
20231204,162900,73621003,583,583,583,583,0
|
|
20231204,162800,73621003,583,583,583,583,0
|
|
20231204,162700,73621003,583,583,583,583,0
|
|
20231204,162600,73621003,583,583,583,583,0
|
|
20231204,162500,73621003,583,583,583,583,0
|
|
20231204,162400,73621003,583,583,583,583,0
|
|
20231204,162300,73621003,583,583,583,583,0
|
|
20231204,162200,73621003,583,583,583,583,0
|
|
20231204,162100,73621003,583,583,583,583,0
|
|
20231204,162000,73621003,583,583,583,583,0
|
|
20231204,161900,73621003,583,583,583,583,0
|
|
20231204,161800,73621003,583,583,583,583,0
|
|
20231204,161700,73621003,583,583,583,583,0
|
|
20231204,161600,73621003,583,583,583,583,0
|
|
20231204,161500,73621003,583,583,583,583,0
|
|
20231204,161400,73621003,583,583,583,583,0
|
|
20231204,161300,73621003,583,583,583,583,0
|
|
20231204,161200,73621003,583,583,583,583,0
|
|
20231204,161100,73621003,583,583,583,583,0
|
|
20231204,161000,73621003,583,583,583,583,0
|
|
20231204,160900,73621003,583,583,583,583,0
|
|
20231204,160800,73621003,583,583,583,583,0
|
|
20231204,160700,73621003,583,583,583,583,0
|
|
20231204,160600,73621003,583,583,583,583,0
|
|
20231204,160500,73621003,583,583,583,583,0
|
|
20231204,160400,73621003,583,583,583,583,1238
|
|
20231204,160300,73621003,583,583,583,583,0
|
|
20231204,160200,73621003,583,583,583,583,0
|
|
20231204,160100,73621003,583,583,583,583,0
|
|
20231204,160000,73621003,583,583,583,583,0
|
|
20231204,155900,73621003,583,583,583,583,0
|
|
20231204,155800,73621003,583,583,583,583,0
|
|
20231204,155700,73621003,583,583,583,583,0
|
|
20231204,155600,73621003,583,583,583,583,0
|
|
20231204,155500,73621003,583,583,583,583,0
|
|
20231204,155400,73621003,583,583,583,583,0
|
|
20231204,155300,73621003,583,583,583,583,0
|
|
20231204,155200,73621003,583,583,583,583,0
|
|
20231204,155100,73621003,583,583,583,583,0
|
|
20231204,155000,73621003,583,583,583,583,0
|
|
20231204,154900,73621003,583,583,583,583,0
|
|
20231204,154800,73621003,583,583,583,583,0
|
|
20231204,154700,73621003,583,583,583,583,0
|
|
20231204,154600,73621003,583,583,583,583,0
|
|
20231204,154500,73621003,583,583,583,583,0
|
|
20231204,154400,73621003,583,583,583,583,0
|
|
20231204,154300,73621003,583,583,583,583,0
|
|
20231204,154200,73621003,583,583,583,583,0
|
|
20231204,154100,73621003,583,583,583,583,0
|
|
20231204,154000,73621003,583,583,583,583,0
|
|
20231204,153900,73621003,583,583,583,583,0
|
|
20231204,153800,73621003,583,583,583,583,0
|
|
20231204,153700,73621003,583,583,583,583,0
|
|
20231204,153600,73621003,583,583,583,583,0
|
|
20231204,153500,73621003,583,583,583,583,0
|
|
20231204,153400,73621003,583,583,583,583,1238
|
|
20231204,153300,73621003,583,583,583,583,0
|
|
20231204,153200,73621003,583,583,583,583,0
|
|
20231204,153100,73621003,583,583,583,583,0
|
|
20231204,153000,73621003,583,583,583,583,1238
|
|
20231204,152900,72899249,583,583,583,583,0
|
|
20231204,152800,72899249,583,583,583,583,0
|
|
20231204,152700,72899249,583,583,583,583,0
|
|
20231204,152600,72899249,583,583,583,583,0
|
|
20231204,152500,72899249,583,583,583,583,0
|
|
20231204,152400,72899249,583,583,583,583,0
|
|
20231204,152300,72899249,583,583,583,583,0
|
|
20231204,152200,72899249,583,583,583,583,0
|
|
20231204,152100,72899249,583,583,583,583,0
|
|
20231204,152000,72899249,583,583,583,583,0
|
|
20231204,151900,72899249,583,583,583,583,0
|
|
20231204,151800,72899249,583,578,583,578,21000
|
|
20231204,151700,60681156,578,578,578,578,0
|
|
20231204,151600,60681156,578,578,578,578,0
|
|
20231204,151500,60681156,578,578,578,578,0
|
|
20231204,151400,60681156,578,578,578,578,0
|
|
20231204,151300,60681156,578,577,578,577,55
|
|
20231204,151200,60649367,576,576,576,576,0
|
|
20231204,151100,60649367,576,576,576,576,0
|
|
20231204,151000,60649367,576,576,576,576,0
|
|
20231204,150900,60649367,576,576,576,576,0
|
|
20231204,150800,60649367,576,576,576,576,0
|
|
20231204,150700,60649367,576,576,576,576,0
|
|
20231204,150600,60649367,576,576,576,576,0
|
|
20231204,150500,60649367,576,575,576,575,302
|
|
20231204,150400,60475416,576,576,576,576,0
|
|
20231204,150300,60475416,576,576,576,576,0
|
|
20231204,150200,60475416,576,576,576,576,0
|
|
20231204,150100,60475416,576,576,576,576,0
|
|
20231204,150000,60475416,576,576,576,576,0
|
|
20231204,145900,60475416,576,575,576,575,2000
|
|
20231204,145800,59323417,574,574,574,574,0
|
|
20231204,145700,59323417,574,574,574,574,0
|
|
20231204,145600,59323417,574,574,574,574,0
|
|
20231204,145500,59323417,574,574,574,574,1
|
|
20231204,145400,59322843,573,574,574,573,185
|
|
20231204,145300,59216831,574,574,574,574,215
|
|
20231204,145200,59093421,576,576,576,576,0
|
|
20231204,145100,59093421,576,576,576,576,0
|
|
20231204,145000,59093421,576,576,576,576,0
|
|
20231204,144900,59093421,576,575,576,575,2
|
|
20231204,144800,59092270,575,575,575,575,0
|
|
20231204,144700,59092270,575,575,575,575,0
|
|
20231204,144600,59092270,575,575,575,575,0
|
|
20231204,144500,59092270,575,575,575,575,1
|
|
20231204,144400,59091695,575,575,575,575,0
|
|
20231204,144300,59091695,575,575,575,575,0
|
|
20231204,144200,59091695,575,575,575,575,0
|
|
20231204,144100,59091695,575,575,575,575,0
|
|
20231204,144000,59091695,575,575,575,575,0
|
|
20231204,143900,59091695,575,575,575,575,0
|
|
20231204,143800,59091695,575,575,575,575,0
|
|
20231204,143700,59091695,575,575,575,575,1
|
|
20231204,143600,59091120,577,577,577,577,0
|
|
20231204,143500,59091120,577,577,577,577,0
|
|
20231204,143400,59091120,577,577,577,577,0
|
|
20231204,143300,59091120,577,577,577,577,0
|
|
20231204,143200,59091120,577,577,577,577,0
|
|
20231204,143100,59091120,577,577,577,577,0
|
|
20231204,143000,59091120,577,577,577,577,0
|
|
20231204,142900,59091120,577,577,577,577,0
|
|
20231204,142800,59091120,577,577,577,577,0
|
|
20231204,142700,59091120,577,577,577,577,0
|
|
20231204,142600,59091120,577,577,577,577,0
|
|
20231204,142500,59091120,577,577,577,577,0
|
|
20231204,142400,59091120,577,577,577,577,0
|
|
20231204,142300,59091120,577,577,577,577,0
|
|
20231204,142200,59091120,577,577,577,577,0
|
|
20231204,142100,59091120,577,577,577,577,0
|
|
20231204,142000,59091120,577,577,577,577,0
|
|
20231204,141900,59091120,577,577,577,577,0
|
|
20231204,141800,59091120,577,577,577,577,0
|
|
20231204,141700,59091120,577,577,577,577,100
|
|
20231204,141600,59033420,578,578,578,578,0
|
|
20231204,141500,59033420,578,578,578,578,0
|
|
20231204,141400,59033420,578,578,578,578,0
|
|
20231204,141300,59033420,578,578,578,578,900
|
|
20231204,141200,58513220,578,578,578,578,5000
|
|
20231204,141100,55623220,577,577,577,577,353
|
|
20231204,141000,55419539,577,575,577,575,1000
|
|
20231204,140900,54843008,575,575,575,575,0
|
|
20231204,140800,54843008,575,575,575,575,0
|
|
20231204,140700,54843008,575,575,575,575,0
|
|
20231204,140600,54843008,575,575,575,575,0
|
|
20231204,140500,54843008,575,575,575,575,0
|
|
20231204,140400,54843008,575,575,575,575,0
|
|
20231204,140300,54843008,575,575,575,575,0
|
|
20231204,140200,54843008,575,575,575,575,0
|
|
20231204,140100,54843008,575,575,575,575,0
|
|
20231204,140000,54843008,575,574,575,574,5000
|
|
20231204,135900,51968240,574,574,574,574,0
|
|
20231204,135800,51968240,574,574,574,574,0
|
|
20231204,135700,51968240,574,573,574,573,3001
|
|
20231204,135600,50248666,572,573,574,572,12000
|
|
20231204,135500,43379247,574,575,575,574,5000
|
|
20231204,135400,40508257,578,578,578,578,0
|
|
20231204,135300,40508257,578,578,578,578,0
|
|
20231204,135200,40508257,578,578,578,578,0
|
|
20231204,135100,40508257,578,578,578,578,0
|
|
20231204,135000,40508257,578,578,578,578,0
|
|
20231204,134900,40508257,578,578,578,578,0
|
|
20231204,134800,40508257,578,578,578,578,25000
|
|
20231204,134700,26058257,577,577,577,577,2000
|
|
20231204,134600,24904257,577,577,577,577,0
|
|
20231204,134500,24904257,577,577,577,577,0
|
|
20231204,134400,24904257,577,576,577,576,10
|
|
20231204,134300,24898488,574,574,574,574,0
|
|
20231204,134200,24898488,574,574,574,574,0
|
|
20231204,134100,24898488,574,574,574,574,0
|
|
20231204,134000,24898488,574,574,574,574,100
|
|
20231204,133900,24841088,576,576,576,576,0
|
|
20231204,133800,24841088,576,576,576,576,0
|
|
20231204,133700,24841088,576,576,576,576,0
|
|
20231204,133600,24841088,576,576,576,576,1
|
|
20231204,133500,24840512,575,575,575,575,0
|
|
20231204,133400,24840512,575,575,575,575,0
|
|
20231204,133300,24840512,575,575,575,575,0
|
|
20231204,133200,24840512,575,575,575,575,0
|
|
20231204,133100,24840512,575,575,575,575,0
|
|
20231204,133000,24840512,575,575,575,575,0
|
|
20231204,132900,24840512,575,575,575,575,0
|
|
20231204,132800,24840512,575,575,575,575,0
|
|
20231204,132700,24840512,575,575,575,575,1
|
|
20231204,132600,24839937,575,575,575,575,0
|
|
20231204,132500,24839937,575,575,575,575,1
|
|
20231204,132400,24839362,575,575,575,575,0
|
|
20231204,132300,24839362,575,575,575,575,0
|
|
20231204,132200,24839362,575,575,575,575,1700
|
|
20231204,132100,23861862,575,575,575,575,0
|
|
20231204,132000,23861862,575,575,575,575,0
|
|
20231204,131900,23861862,575,575,575,575,1
|
|
20231204,131800,23861287,578,578,578,578,0
|
|
20231204,131700,23861287,578,578,578,578,0
|
|
20231204,131600,23861287,578,578,578,578,0
|
|
20231204,131500,23861287,578,578,578,578,6
|
|
20231204,131400,23857819,578,578,578,578,0
|
|
20231204,131300,23857819,578,578,578,578,0
|
|
20231204,131200,23857819,578,578,578,578,0
|
|
20231204,131100,23857819,578,578,578,578,1000
|
|
20231204,131000,23279819,578,578,578,578,0
|
|
20231204,130900,23279819,578,578,578,578,0
|
|
20231204,130800,23279819,578,578,578,578,0
|
|
20231204,130700,23279819,578,578,578,578,0
|
|
20231204,130600,23279819,578,578,578,578,0
|
|
20231204,130500,23279819,578,578,578,578,0
|
|
20231204,130400,23279819,578,578,578,578,0
|
|
20231204,130300,23279819,578,577,578,577,900
|
|
20231204,130200,22760217,577,577,577,577,0
|
|
20231204,130100,22760217,577,577,577,577,0
|
|
20231204,130000,22760217,577,577,577,577,0
|
|
20231204,125900,22760217,577,577,577,577,0
|
|
20231204,125800,22760217,577,577,577,577,0
|
|
20231204,125700,22760217,577,577,577,577,0
|
|
20231204,125600,22760217,577,577,577,577,0
|
|
20231204,125500,22760217,577,577,577,577,0
|
|
20231204,125400,22760217,577,577,577,577,0
|
|
20231204,125300,22760217,577,577,577,577,0
|
|
20231204,125200,22760217,577,577,577,577,0
|
|
20231204,125100,22760217,577,575,577,575,1001
|
|
20231204,125000,22182642,577,577,577,577,403
|
|
20231204,124900,21950111,578,578,578,578,1
|
|
20231204,124800,21949533,577,577,577,577,0
|
|
20231204,124700,21949533,577,577,577,577,600
|
|
20231204,124600,21603333,577,577,577,577,0
|
|
20231204,124500,21603333,577,577,577,577,0
|
|
20231204,124400,21603333,577,577,577,577,0
|
|
20231204,124300,21603333,577,577,577,577,0
|
|
20231204,124200,21603333,577,577,577,577,0
|
|
20231204,124100,21603333,577,577,577,577,0
|
|
20231204,124000,21603333,577,577,577,577,0
|
|
20231204,123900,21603333,577,577,577,577,2000
|
|
20231204,123800,20449333,577,577,577,577,0
|
|
20231204,123700,20449333,577,577,577,577,0
|
|
20231204,123600,20449333,577,577,577,577,0
|
|
20231204,123500,20449333,577,577,577,577,0
|
|
20231204,123400,20449333,577,577,577,577,50
|
|
20231204,123300,20420483,577,577,577,577,0
|
|
20231204,123200,20420483,577,577,577,577,0
|
|
20231204,123100,20420483,577,577,577,577,0
|
|
20231204,123000,20420483,577,577,577,577,0
|
|
20231204,122900,20420483,577,577,577,577,0
|
|
20231204,122800,20420483,577,577,577,577,0
|
|
20231204,122700,20420483,577,577,577,577,0
|
|
20231204,122600,20420483,577,577,577,577,1
|
|
20231204,122500,20419906,575,575,575,575,1
|
|
20231204,122400,20419331,575,575,575,575,0
|
|
20231204,122300,20419331,575,575,575,575,0
|
|
20231204,122200,20419331,575,575,575,575,0
|
|
20231204,122100,20419331,575,575,575,575,0
|
|
20231204,122000,20419331,575,575,575,575,0
|
|
20231204,121900,20419331,575,575,575,575,0
|
|
20231204,121800,20419331,575,575,575,575,0
|
|
20231204,121700,20419331,575,575,575,575,0
|
|
20231204,121600,20419331,575,575,575,575,0
|
|
20231204,121500,20419331,575,576,576,575,2000
|
|
20231204,121400,19268331,578,578,578,578,0
|
|
20231204,121300,19268331,578,578,578,578,0
|
|
20231204,121200,19268331,578,578,578,578,0
|
|
20231204,121100,19268331,578,578,578,578,2
|
|
20231204,121000,19267175,577,577,577,577,0
|
|
20231204,120900,19267175,577,577,577,577,0
|
|
20231204,120800,19267175,577,577,577,577,1
|
|
20231204,120700,19266598,577,577,577,577,99
|
|
20231204,120600,19209475,577,577,577,577,0
|
|
20231204,120500,19209475,577,577,577,577,501
|
|
20231204,120400,18920398,577,577,577,577,0
|
|
20231204,120300,18920398,577,577,577,577,0
|
|
20231204,120200,18920398,577,577,577,577,0
|
|
20231204,120100,18920398,577,577,577,577,0
|
|
20231204,120000,18920398,577,577,577,577,0
|
|
20231204,115900,18920398,577,577,577,577,0
|
|
20231204,115800,18920398,577,577,577,577,0
|
|
20231204,115700,18920398,577,577,577,577,0
|
|
20231204,115600,18920398,577,577,577,577,0
|
|
20231204,115500,18920398,577,577,577,577,0
|
|
20231204,115400,18920398,577,577,577,577,1000
|
|
20231204,115300,18343398,573,573,573,573,0
|
|
20231204,115200,18343398,573,576,576,573,5000
|
|
20231204,115100,15471089,577,577,577,577,0
|
|
20231204,115000,15471089,577,576,577,576,1000
|
|
20231204,114900,14894090,575,575,575,575,957
|
|
20231204,114800,14343815,575,575,575,575,5087
|
|
20231204,114700,11418790,574,574,574,574,1294
|
|
20231204,114600,10676034,574,575,575,574,433
|
|
20231204,114500,10427060,575,575,575,575,0
|
|
20231204,114400,10427060,575,575,575,575,100
|
|
20231204,114300,10369560,575,575,575,575,0
|
|
20231204,114200,10369560,575,575,575,575,1
|
|
20231204,114100,10368985,578,578,578,578,0
|
|
20231204,114000,10368985,578,575,578,575,1100
|
|
20231204,113900,9733999,575,575,575,575,0
|
|
20231204,113800,9733999,575,575,575,575,228
|
|
20231204,113700,9602899,574,574,574,574,8
|
|
20231204,113600,9598307,574,574,574,574,2492
|
|
20231204,113500,8167899,574,574,574,574,0
|
|
20231204,113400,8167899,574,574,574,574,0
|
|
20231204,113300,8167899,574,574,574,574,100
|
|
20231204,113200,8110499,574,574,574,574,0
|
|
20231204,113100,8110499,574,574,574,574,0
|
|
20231204,113000,8110499,574,574,574,574,0
|
|
20231204,112900,8110499,574,574,574,574,0
|
|
20231204,112800,8110499,574,574,574,574,0
|
|
20231204,112700,8110499,574,574,574,574,0
|
|
20231204,112600,8110499,574,574,574,574,0
|
|
20231204,112500,8110499,574,574,574,574,101
|
|
20231204,112400,8052525,574,574,574,574,100
|
|
20231204,112300,7995125,574,574,574,574,0
|
|
20231204,112200,7995125,574,574,574,574,0
|
|
20231204,112100,7995125,574,574,574,574,0
|
|
20231204,112000,7995125,574,574,574,574,0
|
|
20231204,111900,7995125,574,574,574,574,0
|
|
20231204,111800,7995125,574,574,574,574,0
|
|
20231204,111700,7995125,574,574,574,574,0
|
|
20231204,111600,7995125,574,574,574,574,0
|
|
20231204,111500,7995125,574,574,574,574,512
|
|
20231204,111400,7701237,574,574,574,574,1
|
|
20231204,111300,7700663,575,575,575,575,0
|
|
20231204,111200,7700663,575,575,575,575,0
|
|
20231204,111100,7700663,575,575,575,575,0
|
|
20231204,111000,7700663,575,575,575,575,0
|
|
20231204,110900,7700663,575,575,575,575,0
|
|
20231204,110800,7700663,575,575,575,575,0
|
|
20231204,110700,7700663,575,575,575,575,0
|
|
20231204,110600,7700663,575,575,575,575,0
|
|
20231204,110500,7700663,575,575,575,575,0
|
|
20231204,110400,7700663,575,575,575,575,0
|
|
20231204,110300,7700663,575,575,575,575,1
|
|
20231204,110200,7700088,575,575,575,575,0
|
|
20231204,110100,7700088,575,575,575,575,49
|
|
20231204,110000,7671913,575,575,575,575,0
|
|
20231204,105900,7671913,575,575,575,575,0
|
|
20231204,105800,7671913,575,575,575,575,51
|
|
20231204,105700,7642588,574,574,574,574,0
|
|
20231204,105600,7642588,574,574,574,574,0
|
|
20231204,105500,7642588,574,574,574,574,0
|
|
20231204,105400,7642588,574,574,574,574,0
|
|
20231204,105300,7642588,574,574,574,574,0
|
|
20231204,105200,7642588,574,574,574,574,0
|
|
20231204,105100,7642588,574,574,574,574,0
|
|
20231204,105000,7642588,574,574,574,574,0
|
|
20231204,104900,7642588,574,574,574,574,0
|
|
20231204,104800,7642588,574,574,574,574,1
|
|
20231204,104700,7642014,577,577,577,577,0
|
|
20231204,104600,7642014,577,577,577,577,0
|
|
20231204,104500,7642014,577,577,577,577,0
|
|
20231204,104400,7642014,577,577,577,577,0
|
|
20231204,104300,7642014,577,577,577,577,0
|
|
20231204,104200,7642014,577,577,577,577,231
|
|
20231204,104100,7508727,577,577,577,577,8
|
|
20231204,104000,7504111,576,576,577,576,301
|
|
20231204,103900,7330571,576,575,576,575,1000
|
|
20231204,103800,6754572,574,574,574,574,0
|
|
20231204,103700,6754572,574,574,574,574,0
|
|
20231204,103600,6754572,574,574,574,574,0
|
|
20231204,103500,6754572,574,574,574,574,0
|
|
20231204,103400,6754572,574,574,574,574,1
|
|
20231204,103300,6753998,576,576,576,576,0
|
|
20231204,103200,6753998,576,576,576,576,0
|
|
20231204,103100,6753998,576,575,576,575,10
|
|
20231204,103000,6748239,574,574,574,574,0
|
|
20231204,102900,6748239,574,574,574,574,0
|
|
20231204,102800,6748239,574,574,574,574,1
|
|
20231204,102700,6747665,575,575,575,575,0
|
|
20231204,102600,6747665,575,575,575,575,0
|
|
20231204,102500,6747665,575,575,575,575,0
|
|
20231204,102400,6747665,575,575,575,575,0
|
|
20231204,102300,6747665,575,575,575,575,0
|
|
20231204,102200,6747665,575,575,575,575,0
|
|
20231204,102100,6747665,575,575,575,575,954
|
|
20231204,102000,6199115,576,576,576,576,0
|
|
20231204,101900,6199115,576,576,576,576,0
|
|
20231204,101800,6199115,576,576,576,576,0
|
|
20231204,101700,6199115,576,576,576,576,0
|
|
20231204,101600,6199115,576,576,576,576,1427
|
|
20231204,101500,5377163,576,576,576,576,0
|
|
20231204,101400,5377163,576,576,576,576,0
|
|
20231204,101300,5377163,576,576,576,576,1
|
|
20231204,101200,5376587,577,577,577,577,0
|
|
20231204,101100,5376587,577,577,577,577,0
|
|
20231204,101000,5376587,577,577,577,577,150
|
|
20231204,100900,5290037,579,578,579,577,120
|
|
20231204,100800,5220758,579,579,579,579,1
|
|
20231204,100700,5220179,578,578,578,578,0
|
|
20231204,100600,5220179,578,577,578,577,129
|
|
20231204,100500,5145618,579,579,579,579,0
|
|
20231204,100400,5145618,579,578,579,578,10
|
|
20231204,100300,5139829,579,579,579,579,0
|
|
20231204,100200,5139829,579,579,579,579,0
|
|
20231204,100100,5139829,579,579,579,579,0
|
|
20231204,100000,5139829,579,579,579,579,0
|
|
20231204,095900,5139829,579,578,579,578,302
|
|
20231204,095800,4965272,578,578,578,578,0
|
|
20231204,095700,4965272,578,578,578,578,0
|
|
20231204,095600,4965272,578,578,578,578,0
|
|
20231204,095500,4965272,578,578,578,578,0
|
|
20231204,095400,4965272,578,578,578,578,1010
|
|
20231204,095300,4381492,578,575,578,575,10
|
|
20231204,095200,4375721,575,575,575,575,0
|
|
20231204,095100,4375721,575,575,575,575,0
|
|
20231204,095000,4375721,575,575,575,575,0
|
|
20231204,094900,4375721,575,575,575,575,0
|
|
20231204,094800,4375721,575,575,575,575,0
|
|
20231204,094700,4375721,575,575,575,575,0
|
|
20231204,094600,4375721,575,575,575,575,0
|
|
20231204,094500,4375721,575,575,575,575,181
|
|
20231204,094400,4271646,578,578,578,578,0
|
|
20231204,094300,4271646,578,578,578,578,0
|
|
20231204,094200,4271646,578,578,578,578,0
|
|
20231204,094100,4271646,578,578,578,578,0
|
|
20231204,094000,4271646,578,578,578,578,0
|
|
20231204,093900,4271646,578,575,578,575,120
|
|
20231204,093800,4202475,578,578,578,578,0
|
|
20231204,093700,4202475,578,578,578,578,0
|
|
20231204,093600,4202475,578,578,578,578,0
|
|
20231204,093500,4202475,578,578,578,578,4
|
|
20231204,093400,4200163,578,575,578,575,114
|
|
20231204,093300,4134449,575,573,575,573,219
|
|
20231204,093200,4008541,570,572,572,570,2313
|
|
20231204,093100,2689996,573,573,573,573,823
|
|
20231204,093000,2218417,573,573,573,573,0
|
|
20231204,092900,2218417,573,573,573,573,0
|
|
20231204,092800,2218417,573,573,573,573,183
|
|
20231204,092700,2113558,573,573,573,573,0
|
|
20231204,092600,2113558,573,573,573,573,0
|
|
20231204,092500,2113558,573,573,573,573,0
|
|
20231204,092400,2113558,573,573,573,573,0
|
|
20231204,092300,2113558,573,573,573,573,0
|
|
20231204,092200,2113558,573,573,573,573,42
|
|
20231204,092100,2089492,573,573,573,573,1
|
|
20231204,092000,2088919,573,573,573,573,0
|
|
20231204,091900,2088919,573,573,573,573,0
|
|
20231204,091800,2088919,573,573,573,573,0
|
|
20231204,091700,2088919,573,573,573,573,0
|
|
20231204,091600,2088919,573,573,573,573,0
|
|
20231204,091500,2088919,573,573,573,573,2
|
|
20231204,091400,2087773,572,572,572,572,0
|
|
20231204,091300,2087773,572,572,572,572,166
|
|
20231204,091200,1992821,572,572,572,572,51
|
|
20231204,091100,1963649,572,572,572,572,0
|
|
20231204,091000,1963649,572,572,572,572,0
|
|
20231204,090900,1963649,572,572,572,572,1
|
|
20231204,090800,1963077,573,573,573,573,1
|
|
20231204,090700,1962504,573,573,573,573,0
|
|
20231204,090600,1962504,573,573,573,573,1
|
|
20231204,090500,1961931,573,573,573,573,0
|
|
20231204,090400,1961931,573,573,573,573,0
|
|
20231204,090300,1961931,573,573,573,573,0
|
|
20231204,090200,1961931,573,573,573,573,1
|
|
20231204,090100,1961358,574,574,574,574,0
|
|
20231204,090000,1961358,574,574,574,574,3417
|