578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183500,36245363,580,580,580,580,713
|
|
20231205,183400,36245363,580,580,580,580,0
|
|
20231205,183300,36245363,580,580,580,580,0
|
|
20231205,183200,36245363,580,580,580,580,0
|
|
20231205,183100,36245363,580,580,580,580,0
|
|
20231205,183000,36245363,580,580,580,580,0
|
|
20231205,182900,36245363,580,580,580,580,0
|
|
20231205,182800,36245363,580,580,580,580,0
|
|
20231205,182700,36245363,580,580,580,580,0
|
|
20231205,182600,36245363,580,580,580,580,0
|
|
20231205,182500,36245363,580,580,580,580,0
|
|
20231205,182400,36245363,580,580,580,580,0
|
|
20231205,182300,36245363,580,580,580,580,0
|
|
20231205,182200,36245363,580,580,580,580,0
|
|
20231205,182100,36245363,580,580,580,580,0
|
|
20231205,182000,36245363,580,580,580,580,0
|
|
20231205,181900,36245363,580,580,580,580,0
|
|
20231205,181800,36245363,580,580,580,580,0
|
|
20231205,181700,36245363,580,580,580,580,0
|
|
20231205,181600,36245363,580,580,580,580,0
|
|
20231205,181500,36245363,580,580,580,580,0
|
|
20231205,181400,36245363,580,580,580,580,0
|
|
20231205,181300,36245363,580,580,580,580,0
|
|
20231205,181200,36245363,580,580,580,580,0
|
|
20231205,181100,36245363,580,580,580,580,0
|
|
20231205,181000,36245363,580,580,580,580,0
|
|
20231205,180900,36245363,580,580,580,580,0
|
|
20231205,180800,36245363,580,580,580,580,0
|
|
20231205,180700,36245363,580,580,580,580,0
|
|
20231205,180600,36245363,580,580,580,580,0
|
|
20231205,180500,36245363,580,580,580,580,713
|
|
20231205,180400,36245363,580,580,580,580,0
|
|
20231205,180300,36245363,580,580,580,580,0
|
|
20231205,180200,36245363,580,580,580,580,0
|
|
20231205,180100,36245363,580,580,580,580,0
|
|
20231205,180000,36245363,580,580,580,580,0
|
|
20231205,175900,36245363,580,580,580,580,0
|
|
20231205,175800,36245363,580,580,580,580,0
|
|
20231205,175700,36245363,580,580,580,580,0
|
|
20231205,175600,36245363,580,580,580,580,0
|
|
20231205,175500,36245363,580,580,580,580,0
|
|
20231205,175400,36245363,580,580,580,580,0
|
|
20231205,175300,36245363,580,580,580,580,0
|
|
20231205,175200,36245363,580,580,580,580,0
|
|
20231205,175100,36245363,580,580,580,580,0
|
|
20231205,175000,36245363,580,580,580,580,0
|
|
20231205,174900,36245363,580,580,580,580,0
|
|
20231205,174800,36245363,580,580,580,580,0
|
|
20231205,174700,36245363,580,580,580,580,0
|
|
20231205,174600,36245363,580,580,580,580,0
|
|
20231205,174500,36245363,580,580,580,580,0
|
|
20231205,174400,36245363,580,580,580,580,0
|
|
20231205,174300,36245363,580,580,580,580,0
|
|
20231205,174200,36245363,580,580,580,580,0
|
|
20231205,174100,36245363,580,580,580,580,0
|
|
20231205,174000,36245363,580,580,580,580,0
|
|
20231205,173900,36245363,580,580,580,580,0
|
|
20231205,173800,36245363,580,580,580,580,0
|
|
20231205,173700,36245363,580,580,580,580,0
|
|
20231205,173600,36245363,580,580,580,580,0
|
|
20231205,173500,36245363,580,580,580,580,713
|
|
20231205,173400,36245363,580,580,580,580,0
|
|
20231205,173300,36245363,580,580,580,580,0
|
|
20231205,173200,36245363,580,580,580,580,0
|
|
20231205,173100,36245363,580,580,580,580,0
|
|
20231205,173000,36245363,580,580,580,580,0
|
|
20231205,172900,36245363,580,580,580,580,0
|
|
20231205,172800,36245363,580,580,580,580,0
|
|
20231205,172700,36245363,580,580,580,580,0
|
|
20231205,172600,36245363,580,580,580,580,0
|
|
20231205,172500,36245363,580,580,580,580,0
|
|
20231205,172400,36245363,580,580,580,580,0
|
|
20231205,172300,36245363,580,580,580,580,0
|
|
20231205,172200,36245363,580,580,580,580,0
|
|
20231205,172100,36245363,580,580,580,580,0
|
|
20231205,172000,36245363,580,580,580,580,0
|
|
20231205,171900,36245363,580,580,580,580,0
|
|
20231205,171800,36245363,580,580,580,580,0
|
|
20231205,171700,36245363,580,580,580,580,0
|
|
20231205,171600,36245363,580,580,580,580,0
|
|
20231205,171500,36245363,580,580,580,580,0
|
|
20231205,171400,36245363,580,580,580,580,0
|
|
20231205,171300,36245363,580,580,580,580,0
|
|
20231205,171200,36245363,580,580,580,580,0
|
|
20231205,171100,36245363,580,580,580,580,0
|
|
20231205,171000,36245363,580,580,580,580,0
|
|
20231205,170900,36245363,580,580,580,580,0
|
|
20231205,170800,36245363,580,580,580,580,0
|
|
20231205,170700,36245363,580,580,580,580,0
|
|
20231205,170600,36245363,580,580,580,580,0
|
|
20231205,170500,36245363,580,580,580,580,713
|
|
20231205,170400,36245363,580,580,580,580,0
|
|
20231205,170300,36245363,580,580,580,580,0
|
|
20231205,170200,36245363,580,580,580,580,0
|
|
20231205,170100,36245363,580,580,580,580,0
|
|
20231205,170000,36245363,580,580,580,580,0
|
|
20231205,165900,36245363,580,580,580,580,0
|
|
20231205,165800,36245363,580,580,580,580,0
|
|
20231205,165700,36245363,580,580,580,580,0
|
|
20231205,165600,36245363,580,580,580,580,0
|
|
20231205,165500,36245363,580,580,580,580,0
|
|
20231205,165400,36245363,580,580,580,580,0
|
|
20231205,165300,36245363,580,580,580,580,0
|
|
20231205,165200,36245363,580,580,580,580,0
|
|
20231205,165100,36245363,580,580,580,580,0
|
|
20231205,165000,36245363,580,580,580,580,0
|
|
20231205,164900,36245363,580,580,580,580,0
|
|
20231205,164800,36245363,580,580,580,580,0
|
|
20231205,164700,36245363,580,580,580,580,0
|
|
20231205,164600,36245363,580,580,580,580,0
|
|
20231205,164500,36245363,580,580,580,580,0
|
|
20231205,164400,36245363,580,580,580,580,0
|
|
20231205,164300,36245363,580,580,580,580,0
|
|
20231205,164200,36245363,580,580,580,580,0
|
|
20231205,164100,36245363,580,580,580,580,0
|
|
20231205,164000,36245363,580,580,580,580,0
|
|
20231205,163900,36245363,580,580,580,580,0
|
|
20231205,163800,36245363,580,580,580,580,0
|
|
20231205,163700,36245363,580,580,580,580,0
|
|
20231205,163600,36245363,580,580,580,580,0
|
|
20231205,163500,36245363,580,580,580,580,713
|
|
20231205,163400,36245363,580,580,580,580,0
|
|
20231205,163300,36245363,580,580,580,580,0
|
|
20231205,163200,36245363,580,580,580,580,0
|
|
20231205,163100,36245363,580,580,580,580,0
|
|
20231205,163000,36245363,580,580,580,580,0
|
|
20231205,162900,36245363,580,580,580,580,0
|
|
20231205,162800,36245363,580,580,580,580,0
|
|
20231205,162700,36245363,580,580,580,580,0
|
|
20231205,162600,36245363,580,580,580,580,0
|
|
20231205,162500,36245363,580,580,580,580,0
|
|
20231205,162400,36245363,580,580,580,580,0
|
|
20231205,162300,36245363,580,580,580,580,0
|
|
20231205,162200,36245363,580,580,580,580,0
|
|
20231205,162100,36245363,580,580,580,580,0
|
|
20231205,162000,36245363,580,580,580,580,0
|
|
20231205,161900,36245363,580,580,580,580,0
|
|
20231205,161800,36245363,580,580,580,580,0
|
|
20231205,161700,36245363,580,580,580,580,0
|
|
20231205,161600,36245363,580,580,580,580,0
|
|
20231205,161500,36245363,580,580,580,580,0
|
|
20231205,161400,36245363,580,580,580,580,0
|
|
20231205,161300,36245363,580,580,580,580,0
|
|
20231205,161200,36245363,580,580,580,580,0
|
|
20231205,161100,36245363,580,580,580,580,0
|
|
20231205,161000,36245363,580,580,580,580,0
|
|
20231205,160900,36245363,580,580,580,580,0
|
|
20231205,160800,36245363,580,580,580,580,0
|
|
20231205,160700,36245363,580,580,580,580,0
|
|
20231205,160600,36245363,580,580,580,580,0
|
|
20231205,160500,36245363,580,580,580,580,713
|
|
20231205,160400,36245363,580,580,580,580,0
|
|
20231205,160300,36245363,580,580,580,580,0
|
|
20231205,160200,36245363,580,580,580,580,0
|
|
20231205,160100,36245363,580,580,580,580,0
|
|
20231205,160000,36245363,580,580,580,580,0
|
|
20231205,155900,36245363,580,580,580,580,0
|
|
20231205,155800,36245363,580,580,580,580,0
|
|
20231205,155700,36245363,580,580,580,580,0
|
|
20231205,155600,36245363,580,580,580,580,0
|
|
20231205,155500,36245363,580,580,580,580,0
|
|
20231205,155400,36245363,580,580,580,580,0
|
|
20231205,155300,36245363,580,580,580,580,0
|
|
20231205,155200,36245363,580,580,580,580,0
|
|
20231205,155100,36245363,580,580,580,580,0
|
|
20231205,155000,36245363,580,580,580,580,0
|
|
20231205,154900,36245363,580,580,580,580,0
|
|
20231205,154800,36245363,580,580,580,580,0
|
|
20231205,154700,36245363,580,580,580,580,0
|
|
20231205,154600,36245363,580,580,580,580,0
|
|
20231205,154500,36245363,580,580,580,580,0
|
|
20231205,154400,36245363,580,580,580,580,0
|
|
20231205,154300,36245363,580,580,580,580,0
|
|
20231205,154200,36245363,580,580,580,580,0
|
|
20231205,154100,36245363,580,580,580,580,0
|
|
20231205,154000,36245363,580,580,580,580,0
|
|
20231205,153900,36245363,580,580,580,580,0
|
|
20231205,153800,36245363,580,580,580,580,0
|
|
20231205,153700,36245363,580,580,580,580,0
|
|
20231205,153600,36245363,580,580,580,580,0
|
|
20231205,153500,36245363,580,580,580,580,713
|
|
20231205,153400,36245363,580,580,580,580,0
|
|
20231205,153300,36245363,580,580,580,580,0
|
|
20231205,153200,36245363,580,580,580,580,0
|
|
20231205,153100,36245363,580,580,580,580,0
|
|
20231205,153000,36245363,580,580,580,580,713
|
|
20231205,152900,35831823,582,582,582,582,0
|
|
20231205,152800,35831823,582,582,582,582,0
|
|
20231205,152700,35831823,582,582,582,582,0
|
|
20231205,152600,35831823,582,582,582,582,0
|
|
20231205,152500,35831823,582,582,582,582,0
|
|
20231205,152400,35831823,582,582,582,582,0
|
|
20231205,152300,35831823,582,582,582,582,0
|
|
20231205,152200,35831823,582,582,582,582,0
|
|
20231205,152100,35831823,582,582,582,582,0
|
|
20231205,152000,35831823,582,582,582,582,0
|
|
20231205,151900,35831823,582,577,583,577,990
|
|
20231205,151800,35257800,580,580,580,580,0
|
|
20231205,151700,35257800,580,580,580,580,0
|
|
20231205,151600,35257800,580,580,580,580,0
|
|
20231205,151500,35257800,580,580,580,580,0
|
|
20231205,151400,35257800,580,577,580,577,4
|
|
20231205,151300,35255486,578,578,578,578,0
|
|
20231205,151200,35255486,578,576,578,576,3
|
|
20231205,151100,35253755,575,576,576,575,22
|
|
20231205,151000,35241094,578,578,578,578,0
|
|
20231205,150900,35241094,578,577,578,577,12
|
|
20231205,150800,35234169,578,578,578,578,0
|
|
20231205,150700,35234169,578,578,578,578,0
|
|
20231205,150600,35234169,578,578,578,578,1
|
|
20231205,150500,35233591,577,577,577,577,0
|
|
20231205,150400,35233591,577,577,577,577,0
|
|
20231205,150300,35233591,577,577,577,577,0
|
|
20231205,150200,35233591,577,577,577,577,6
|
|
20231205,150100,35230129,580,580,580,580,0
|
|
20231205,150000,35230129,580,580,580,580,0
|
|
20231205,145900,35230129,580,576,580,576,7
|
|
20231205,145800,35226087,575,575,575,575,0
|
|
20231205,145700,35226087,575,575,575,575,0
|
|
20231205,145600,35226087,575,575,575,575,0
|
|
20231205,145500,35226087,575,575,575,575,0
|
|
20231205,145400,35226087,575,575,575,575,0
|
|
20231205,145300,35226087,575,575,575,575,2
|
|
20231205,145200,35224937,575,575,575,575,1000
|
|
20231205,145100,34649937,575,575,575,575,0
|
|
20231205,145000,34649937,575,575,575,575,0
|
|
20231205,144900,34649937,575,575,575,575,0
|
|
20231205,144800,34649937,575,575,575,575,0
|
|
20231205,144700,34649937,575,575,575,575,0
|
|
20231205,144600,34649937,575,575,575,575,0
|
|
20231205,144500,34649937,575,575,575,575,0
|
|
20231205,144400,34649937,575,575,575,575,0
|
|
20231205,144300,34649937,575,575,575,575,655
|
|
20231205,144200,34273312,574,575,575,574,63
|
|
20231205,144100,34237097,576,576,576,576,0
|
|
20231205,144000,34237097,576,576,576,576,0
|
|
20231205,143900,34237097,576,576,576,576,3
|
|
20231205,143800,34235369,577,577,577,577,23
|
|
20231205,143700,34222098,580,580,580,580,0
|
|
20231205,143600,34222098,580,580,580,580,0
|
|
20231205,143500,34222098,580,580,580,580,330
|
|
20231205,143400,34030698,579,579,579,579,0
|
|
20231205,143300,34030698,579,579,579,579,1
|
|
20231205,143200,34030119,579,579,579,579,0
|
|
20231205,143100,34030119,579,579,579,579,0
|
|
20231205,143000,34030119,579,579,579,579,1631
|
|
20231205,142900,33085770,578,578,578,578,0
|
|
20231205,142800,33085770,578,578,578,578,340
|
|
20231205,142700,32889250,578,577,578,577,6
|
|
20231205,142600,32885783,578,578,578,578,0
|
|
20231205,142500,32885783,578,578,578,578,0
|
|
20231205,142400,32885783,578,578,578,578,0
|
|
20231205,142300,32885783,578,578,578,578,0
|
|
20231205,142200,32885783,578,578,578,578,0
|
|
20231205,142100,32885783,578,577,578,577,97
|
|
20231205,142000,32829737,577,577,577,577,500
|
|
20231205,141900,32541237,577,577,577,577,0
|
|
20231205,141800,32541237,577,577,577,577,1
|
|
20231205,141700,32540660,576,575,576,575,2
|
|
20231205,141600,32539509,577,577,577,577,2
|
|
20231205,141500,32538355,576,575,576,575,2
|
|
20231205,141400,32537204,579,579,579,579,0
|
|
20231205,141300,32537204,579,579,579,579,0
|
|
20231205,141200,32537204,579,575,579,575,10
|
|
20231205,141100,32531424,574,574,574,574,0
|
|
20231205,141000,32531424,574,574,574,574,0
|
|
20231205,140900,32531424,574,574,574,574,0
|
|
20231205,140800,32531424,574,574,574,574,0
|
|
20231205,140700,32531424,574,574,574,574,30
|
|
20231205,140600,32514204,574,574,574,574,0
|
|
20231205,140500,32514204,574,574,574,574,300
|
|
20231205,140400,32342004,579,579,579,579,0
|
|
20231205,140300,32342004,579,579,579,579,0
|
|
20231205,140200,32342004,579,575,579,575,923
|
|
20231205,140100,31809055,574,574,578,574,12103
|
|
20231205,140000,24861521,575,578,578,575,3000
|
|
20231205,135900,23136287,580,580,580,580,0
|
|
20231205,135800,23136287,580,580,580,580,2
|
|
20231205,135700,23135127,581,581,581,581,0
|
|
20231205,135600,23135127,581,581,581,581,0
|
|
20231205,135500,23135127,581,581,581,581,0
|
|
20231205,135400,23135127,581,581,581,581,0
|
|
20231205,135300,23135127,581,581,581,581,0
|
|
20231205,135200,23135127,581,581,581,581,0
|
|
20231205,135100,23135127,581,581,581,581,0
|
|
20231205,135000,23135127,581,581,581,581,0
|
|
20231205,134900,23135127,581,581,581,581,0
|
|
20231205,134800,23135127,581,581,581,581,0
|
|
20231205,134700,23135127,581,581,581,581,0
|
|
20231205,134600,23135127,581,581,581,581,0
|
|
20231205,134500,23135127,581,581,581,581,0
|
|
20231205,134400,23135127,581,582,582,581,13
|
|
20231205,134300,23127573,582,581,582,581,3
|
|
20231205,134200,23125828,582,582,582,582,26
|
|
20231205,134100,23110696,582,582,582,582,0
|
|
20231205,134000,23110696,582,582,582,582,0
|
|
20231205,133900,23110696,582,582,582,582,0
|
|
20231205,133800,23110696,582,582,582,582,0
|
|
20231205,133700,23110696,582,582,582,582,0
|
|
20231205,133600,23110696,582,582,582,582,85
|
|
20231205,133500,23061226,582,582,582,582,0
|
|
20231205,133400,23061226,582,582,582,582,0
|
|
20231205,133300,23061226,582,582,582,582,0
|
|
20231205,133200,23061226,582,582,582,582,0
|
|
20231205,133100,23061226,582,582,582,582,10
|
|
20231205,133000,23055406,582,582,582,582,0
|
|
20231205,132900,23055406,582,582,582,582,0
|
|
20231205,132800,23055406,582,582,582,582,0
|
|
20231205,132700,23055406,582,581,582,581,5701
|
|
20231205,132600,19737433,581,581,581,581,0
|
|
20231205,132500,19737433,581,581,581,581,0
|
|
20231205,132400,19737433,581,581,581,581,113
|
|
20231205,132300,19671780,580,580,581,580,3233
|
|
20231205,132200,17793420,580,577,580,577,4
|
|
20231205,132100,17791106,576,576,576,576,1
|
|
20231205,132000,17790530,579,579,579,579,0
|
|
20231205,131900,17790530,579,578,579,578,5
|
|
20231205,131800,17787636,579,580,580,579,7
|
|
20231205,131700,17783582,579,579,580,579,11
|
|
20231205,131600,17777212,579,580,580,579,7
|
|
20231205,131500,17773154,581,577,581,577,135
|
|
20231205,131400,17694825,579,579,579,579,0
|
|
20231205,131300,17694825,579,580,581,579,921
|
|
20231205,131200,17159866,581,580,581,580,2092
|
|
20231205,131100,15944850,580,580,580,580,1
|
|
20231205,131000,15944270,581,581,581,581,0
|
|
20231205,130900,15944270,581,581,581,581,0
|
|
20231205,130800,15944270,581,581,581,581,0
|
|
20231205,130700,15944270,581,581,581,581,0
|
|
20231205,130600,15944270,581,578,581,578,10
|
|
20231205,130500,15938472,578,578,578,578,0
|
|
20231205,130400,15938472,578,578,578,578,0
|
|
20231205,130300,15938472,578,578,578,578,0
|
|
20231205,130200,15938472,578,578,578,578,0
|
|
20231205,130100,15938472,578,578,578,578,0
|
|
20231205,130000,15938472,578,578,578,578,0
|
|
20231205,125900,15938472,578,578,578,578,0
|
|
20231205,125800,15938472,578,578,578,578,2
|
|
20231205,125700,15937316,578,578,578,578,0
|
|
20231205,125600,15937316,578,578,578,578,0
|
|
20231205,125500,15937316,578,578,578,578,5
|
|
20231205,125400,15934426,578,577,578,577,93
|
|
20231205,125300,15880673,578,578,578,578,0
|
|
20231205,125200,15880673,578,578,578,578,0
|
|
20231205,125100,15880673,578,578,578,578,0
|
|
20231205,125000,15880673,578,578,578,578,0
|
|
20231205,124900,15880673,578,578,578,578,0
|
|
20231205,124800,15880673,578,578,578,578,0
|
|
20231205,124700,15880673,578,578,578,578,15
|
|
20231205,124600,15872003,577,577,577,577,1
|
|
20231205,124500,15871426,578,578,578,578,0
|
|
20231205,124400,15871426,578,578,578,578,15
|
|
20231205,124300,15862756,579,579,579,579,400
|
|
20231205,124200,15631156,579,577,579,577,4
|
|
20231205,124100,15628843,576,576,576,576,1
|
|
20231205,124000,15628267,581,581,581,581,0
|
|
20231205,123900,15628267,581,581,581,581,0
|
|
20231205,123800,15628267,581,581,581,581,0
|
|
20231205,123700,15628267,581,577,581,577,10
|
|
20231205,123600,15622472,576,576,576,576,0
|
|
20231205,123500,15622472,576,576,576,576,0
|
|
20231205,123400,15622472,576,576,576,576,0
|
|
20231205,123300,15622472,576,576,576,576,2
|
|
20231205,123200,15621320,576,576,576,576,0
|
|
20231205,123100,15621320,576,576,576,576,0
|
|
20231205,123000,15621320,576,576,576,576,0
|
|
20231205,122900,15621320,576,576,576,576,0
|
|
20231205,122800,15621320,576,576,576,576,1
|
|
20231205,122700,15620744,578,578,578,578,0
|
|
20231205,122600,15620744,578,578,578,578,0
|
|
20231205,122500,15620744,578,577,578,577,2
|
|
20231205,122400,15619589,576,576,576,576,1
|
|
20231205,122300,15619013,580,580,580,580,0
|
|
20231205,122200,15619013,580,580,580,580,0
|
|
20231205,122100,15619013,580,580,580,580,0
|
|
20231205,122000,15619013,580,577,580,577,200
|
|
20231205,121900,15503032,579,579,579,579,0
|
|
20231205,121800,15503032,579,579,579,579,0
|
|
20231205,121700,15503032,579,579,579,579,0
|
|
20231205,121600,15503032,579,579,579,579,0
|
|
20231205,121500,15503032,579,579,579,579,0
|
|
20231205,121400,15503032,579,579,579,579,0
|
|
20231205,121300,15503032,579,579,579,579,0
|
|
20231205,121200,15503032,579,579,579,579,0
|
|
20231205,121100,15503032,579,579,579,579,0
|
|
20231205,121000,15503032,579,579,579,579,0
|
|
20231205,120900,15503032,579,579,579,579,0
|
|
20231205,120800,15503032,579,579,579,579,30
|
|
20231205,120700,15485662,579,579,579,579,1
|
|
20231205,120600,15485083,579,579,579,579,0
|
|
20231205,120500,15485083,579,579,579,579,0
|
|
20231205,120400,15485083,579,579,579,579,0
|
|
20231205,120300,15485083,579,579,579,579,0
|
|
20231205,120200,15485083,579,579,579,579,0
|
|
20231205,120100,15485083,579,579,579,579,0
|
|
20231205,120000,15485083,579,579,579,579,0
|
|
20231205,115900,15485083,579,579,579,579,0
|
|
20231205,115800,15485083,579,580,580,579,11
|
|
20231205,115700,15478704,580,580,580,580,0
|
|
20231205,115600,15478704,580,580,580,580,0
|
|
20231205,115500,15478704,580,580,580,580,0
|
|
20231205,115400,15478704,580,580,580,580,10
|
|
20231205,115300,15472904,576,576,576,576,1
|
|
20231205,115200,15472328,576,576,576,576,0
|
|
20231205,115100,15472328,576,576,576,576,0
|
|
20231205,115000,15472328,576,576,576,576,0
|
|
20231205,114900,15472328,576,576,576,576,0
|
|
20231205,114800,15472328,576,576,576,576,0
|
|
20231205,114700,15472328,576,576,576,576,1
|
|
20231205,114600,15471752,581,577,581,577,10
|
|
20231205,114500,15465959,576,576,576,576,0
|
|
20231205,114400,15465959,576,576,576,576,0
|
|
20231205,114300,15465959,576,576,576,576,0
|
|
20231205,114200,15465959,576,576,576,576,0
|
|
20231205,114100,15465959,576,576,576,576,0
|
|
20231205,114000,15465959,576,576,576,576,0
|
|
20231205,113900,15465959,576,576,576,576,0
|
|
20231205,113800,15465959,576,577,577,576,100
|
|
20231205,113700,15408313,582,582,582,582,0
|
|
20231205,113600,15408313,582,582,582,582,0
|
|
20231205,113500,15408313,582,582,582,582,0
|
|
20231205,113400,15408313,582,582,582,582,0
|
|
20231205,113300,15408313,582,582,582,582,0
|
|
20231205,113200,15408313,582,582,582,582,0
|
|
20231205,113100,15408313,582,582,582,582,0
|
|
20231205,113000,15408313,582,582,582,582,0
|
|
20231205,112900,15408313,582,582,582,582,0
|
|
20231205,112800,15408313,582,582,582,582,0
|
|
20231205,112700,15408313,582,582,582,582,0
|
|
20231205,112600,15408313,582,582,582,582,0
|
|
20231205,112500,15408313,582,582,582,582,0
|
|
20231205,112400,15408313,582,582,582,582,0
|
|
20231205,112300,15408313,582,582,582,582,0
|
|
20231205,112200,15408313,582,582,582,582,0
|
|
20231205,112100,15408313,582,582,582,582,0
|
|
20231205,112000,15408313,582,582,582,582,0
|
|
20231205,111900,15408313,582,581,582,581,500
|
|
20231205,111800,15117770,581,579,581,579,500
|
|
20231205,111700,14827557,577,575,580,575,1076
|
|
20231205,111600,14204546,574,574,574,574,0
|
|
20231205,111500,14204546,574,574,574,574,0
|
|
20231205,111400,14204546,574,574,574,574,0
|
|
20231205,111300,14204546,574,574,574,574,1
|
|
20231205,111200,14203972,574,574,574,574,0
|
|
20231205,111100,14203972,574,574,574,574,0
|
|
20231205,111000,14203972,574,574,574,574,0
|
|
20231205,110900,14203972,574,574,574,574,0
|
|
20231205,110800,14203972,574,574,574,574,0
|
|
20231205,110700,14203972,574,574,574,574,0
|
|
20231205,110600,14203972,574,574,574,574,0
|
|
20231205,110500,14203972,574,574,574,574,0
|
|
20231205,110400,14203972,574,574,574,574,0
|
|
20231205,110300,14203972,574,574,574,574,3
|
|
20231205,110200,14202250,574,574,574,574,0
|
|
20231205,110100,14202250,574,574,574,574,1
|
|
20231205,110000,14201676,573,573,573,573,0
|
|
20231205,105900,14201676,573,573,573,573,0
|
|
20231205,105800,14201676,573,574,574,573,2
|
|
20231205,105700,14200529,573,572,573,572,2
|
|
20231205,105600,14199384,569,576,576,569,18673
|
|
20231205,105500,3513108,576,576,576,576,0
|
|
20231205,105400,3513108,576,576,576,576,1
|
|
20231205,105300,3512532,577,577,577,577,20
|
|
20231205,105200,3500992,577,577,577,577,20
|
|
20231205,105100,3489452,577,577,577,577,70
|
|
20231205,105000,3449062,577,577,577,577,10
|
|
20231205,104900,3443292,577,577,577,577,0
|
|
20231205,104800,3443292,577,577,577,577,0
|
|
20231205,104700,3443292,577,577,577,577,144
|
|
20231205,104600,3360204,577,577,577,577,40
|
|
20231205,104500,3337124,576,576,576,576,1
|
|
20231205,104400,3336548,576,576,576,576,0
|
|
20231205,104300,3336548,576,576,576,576,1
|
|
20231205,104200,3335972,577,577,577,577,0
|
|
20231205,104100,3335972,577,576,577,576,44
|
|
20231205,104000,3310624,576,576,576,576,38
|
|
20231205,103900,3288736,576,578,578,576,1058
|
|
20231205,103800,2678306,580,580,580,580,0
|
|
20231205,103700,2678306,580,579,580,579,10
|
|
20231205,103600,2672507,577,577,577,577,0
|
|
20231205,103500,2672507,577,577,577,577,0
|
|
20231205,103400,2672507,577,577,577,577,0
|
|
20231205,103300,2672507,577,577,577,577,0
|
|
20231205,103200,2672507,577,577,577,577,0
|
|
20231205,103100,2672507,577,577,577,577,0
|
|
20231205,103000,2672507,577,577,577,577,0
|
|
20231205,102900,2672507,577,577,577,577,0
|
|
20231205,102800,2672507,577,577,577,577,0
|
|
20231205,102700,2672507,577,577,577,577,0
|
|
20231205,102600,2672507,577,577,577,577,2
|
|
20231205,102500,2671353,576,576,576,576,0
|
|
20231205,102400,2671353,576,576,576,576,0
|
|
20231205,102300,2671353,576,576,576,576,2
|
|
20231205,102200,2670201,576,576,576,576,0
|
|
20231205,102100,2670201,576,576,576,576,0
|
|
20231205,102000,2670201,576,576,576,576,0
|
|
20231205,101900,2670201,576,576,576,576,0
|
|
20231205,101800,2670201,576,576,576,576,0
|
|
20231205,101700,2670201,576,576,576,576,5
|
|
20231205,101600,2667321,576,578,578,576,297
|
|
20231205,101500,2496243,578,578,578,578,1096
|
|
20231205,101400,1862755,579,579,579,579,0
|
|
20231205,101300,1862755,579,579,579,579,0
|
|
20231205,101200,1862755,579,579,579,579,100
|
|
20231205,101100,1804855,580,580,580,580,1
|
|
20231205,101000,1804275,580,580,580,580,0
|
|
20231205,100900,1804275,580,580,580,580,0
|
|
20231205,100800,1804275,580,580,580,580,0
|
|
20231205,100700,1804275,580,580,580,580,0
|
|
20231205,100600,1804275,580,580,580,580,0
|
|
20231205,100500,1804275,580,580,580,580,0
|
|
20231205,100400,1804275,580,580,580,580,0
|
|
20231205,100300,1804275,580,580,580,580,0
|
|
20231205,100200,1804275,580,580,580,580,0
|
|
20231205,100100,1804275,580,580,580,580,0
|
|
20231205,100000,1804275,580,580,580,580,0
|
|
20231205,095900,1804275,580,580,580,580,0
|
|
20231205,095800,1804275,580,580,580,580,0
|
|
20231205,095700,1804275,580,580,580,580,42
|
|
20231205,095600,1779915,582,582,582,582,0
|
|
20231205,095500,1779915,582,582,582,582,0
|
|
20231205,095400,1779915,582,582,582,582,0
|
|
20231205,095300,1779915,582,582,582,582,0
|
|
20231205,095200,1779915,582,582,582,582,0
|
|
20231205,095100,1779915,582,582,582,582,0
|
|
20231205,095000,1779915,582,582,582,582,0
|
|
20231205,094900,1779915,582,582,582,582,0
|
|
20231205,094800,1779915,582,582,582,582,0
|
|
20231205,094700,1779915,582,582,582,582,0
|
|
20231205,094600,1779915,582,582,582,582,0
|
|
20231205,094500,1779915,582,582,582,582,0
|
|
20231205,094400,1779915,582,582,582,582,0
|
|
20231205,094300,1779915,582,582,582,582,0
|
|
20231205,094200,1779915,582,582,582,582,0
|
|
20231205,094100,1779915,582,582,582,582,0
|
|
20231205,094000,1779915,582,582,582,582,0
|
|
20231205,093900,1779915,582,582,582,582,0
|
|
20231205,093800,1779915,582,582,582,582,0
|
|
20231205,093700,1779915,582,582,582,582,0
|
|
20231205,093600,1779915,582,582,582,582,0
|
|
20231205,093500,1779915,582,582,582,582,0
|
|
20231205,093400,1779915,582,582,582,582,0
|
|
20231205,093300,1779915,582,582,582,582,0
|
|
20231205,093200,1779915,582,582,582,582,2
|
|
20231205,093100,1778751,582,581,582,581,291
|
|
20231205,093000,1609668,581,581,581,581,0
|
|
20231205,092900,1609668,581,581,581,581,0
|
|
20231205,092800,1609668,581,581,581,581,0
|
|
20231205,092700,1609668,581,581,581,581,1
|
|
20231205,092600,1609087,582,582,582,582,0
|
|
20231205,092500,1609087,582,582,582,582,0
|
|
20231205,092400,1609087,582,582,582,582,3
|
|
20231205,092300,1607341,581,581,581,581,2
|
|
20231205,092200,1606179,581,581,581,581,0
|
|
20231205,092100,1606179,581,581,581,581,12
|
|
20231205,092000,1599207,581,581,581,581,1
|
|
20231205,091900,1598626,583,583,583,583,0
|
|
20231205,091800,1598626,583,583,583,583,2
|
|
20231205,091700,1597460,583,583,583,583,505
|
|
20231205,091600,1303045,583,583,583,583,20
|
|
20231205,091500,1291385,583,583,583,583,0
|
|
20231205,091400,1291385,583,583,583,583,0
|
|
20231205,091300,1291385,583,583,583,583,0
|
|
20231205,091200,1291385,583,583,583,583,1
|
|
20231205,091100,1290802,582,582,582,582,0
|
|
20231205,091000,1290802,582,582,582,582,4
|
|
20231205,090900,1288474,583,583,583,583,0
|
|
20231205,090800,1288474,583,582,585,582,40
|
|
20231205,090700,1265148,581,581,581,581,10
|
|
20231205,090600,1259338,581,581,581,581,11
|
|
20231205,090500,1252947,580,581,581,580,800
|
|
20231205,090400,788932,588,588,588,588,0
|
|
20231205,090300,788932,588,588,588,588,0
|
|
20231205,090200,788932,588,582,588,582,524
|
|
20231205,090100,483860,580,584,584,580,250
|
|
20231205,090000,338100,588,588,588,588,575
|