577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183400,126337742,598,598,598,598,10563
|
|
20231207,183300,126337742,598,598,598,598,0
|
|
20231207,183200,126337742,598,598,598,598,0
|
|
20231207,183100,126337742,598,598,598,598,0
|
|
20231207,183000,126337742,598,598,598,598,0
|
|
20231207,182900,126337742,598,598,598,598,0
|
|
20231207,182800,126337742,598,598,598,598,0
|
|
20231207,182700,126337742,598,598,598,598,0
|
|
20231207,182600,126337742,598,598,598,598,0
|
|
20231207,182500,126337742,598,598,598,598,0
|
|
20231207,182400,126337742,598,598,598,598,0
|
|
20231207,182300,126337742,598,598,598,598,0
|
|
20231207,182200,126337742,598,598,598,598,0
|
|
20231207,182100,126337742,598,598,598,598,0
|
|
20231207,182000,126337742,598,598,598,598,0
|
|
20231207,181900,126337742,598,598,598,598,0
|
|
20231207,181800,126337742,598,598,598,598,0
|
|
20231207,181700,126337742,598,598,598,598,0
|
|
20231207,181600,126337742,598,598,598,598,0
|
|
20231207,181500,126337742,598,598,598,598,0
|
|
20231207,181400,126337742,598,598,598,598,0
|
|
20231207,181300,126337742,598,598,598,598,0
|
|
20231207,181200,126337742,598,598,598,598,0
|
|
20231207,181100,126337742,598,598,598,598,0
|
|
20231207,181000,126337742,598,598,598,598,0
|
|
20231207,180900,126337742,598,598,598,598,0
|
|
20231207,180800,126337742,598,598,598,598,0
|
|
20231207,180700,126337742,598,598,598,598,0
|
|
20231207,180600,126337742,598,598,598,598,0
|
|
20231207,180500,126337742,598,598,598,598,0
|
|
20231207,180400,126337742,598,598,598,598,10563
|
|
20231207,180300,126337742,598,598,598,598,0
|
|
20231207,180200,126337742,598,598,598,598,0
|
|
20231207,180100,126337742,598,598,598,598,0
|
|
20231207,180000,126337742,598,598,598,598,0
|
|
20231207,175900,126337742,598,598,598,598,0
|
|
20231207,175800,126337742,598,598,598,598,0
|
|
20231207,175700,126337742,598,598,598,598,0
|
|
20231207,175600,126337742,598,598,598,598,0
|
|
20231207,175500,126337742,598,598,598,598,0
|
|
20231207,175400,126337742,598,598,598,598,0
|
|
20231207,175300,126337742,598,598,598,598,0
|
|
20231207,175200,126337742,598,598,598,598,0
|
|
20231207,175100,126337742,598,598,598,598,0
|
|
20231207,175000,126337742,598,598,598,598,0
|
|
20231207,174900,126337742,598,598,598,598,0
|
|
20231207,174800,126337742,598,598,598,598,0
|
|
20231207,174700,126337742,598,598,598,598,0
|
|
20231207,174600,126337742,598,598,598,598,0
|
|
20231207,174500,126337742,598,598,598,598,0
|
|
20231207,174400,126337742,598,598,598,598,0
|
|
20231207,174300,126337742,598,598,598,598,0
|
|
20231207,174200,126337742,598,598,598,598,0
|
|
20231207,174100,126337742,598,598,598,598,0
|
|
20231207,174000,126337742,598,598,598,598,0
|
|
20231207,173900,126337742,598,598,598,598,0
|
|
20231207,173800,126337742,598,598,598,598,0
|
|
20231207,173700,126337742,598,598,598,598,0
|
|
20231207,173600,126337742,598,598,598,598,0
|
|
20231207,173500,126337742,598,598,598,598,0
|
|
20231207,173400,126337742,598,598,598,598,10563
|
|
20231207,173300,126337742,598,598,598,598,0
|
|
20231207,173200,126337742,598,598,598,598,0
|
|
20231207,173100,126337742,598,598,598,598,0
|
|
20231207,173000,126337742,598,598,598,598,0
|
|
20231207,172900,126337742,598,598,598,598,0
|
|
20231207,172800,126337742,598,598,598,598,0
|
|
20231207,172700,126337742,598,598,598,598,0
|
|
20231207,172600,126337742,598,598,598,598,0
|
|
20231207,172500,126337742,598,598,598,598,0
|
|
20231207,172400,126337742,598,598,598,598,0
|
|
20231207,172300,126337742,598,598,598,598,0
|
|
20231207,172200,126337742,598,598,598,598,0
|
|
20231207,172100,126337742,598,598,598,598,0
|
|
20231207,172000,126337742,598,598,598,598,0
|
|
20231207,171900,126337742,598,598,598,598,0
|
|
20231207,171800,126337742,598,598,598,598,0
|
|
20231207,171700,126337742,598,598,598,598,0
|
|
20231207,171600,126337742,598,598,598,598,0
|
|
20231207,171500,126337742,598,598,598,598,0
|
|
20231207,171400,126337742,598,598,598,598,0
|
|
20231207,171300,126337742,598,598,598,598,0
|
|
20231207,171200,126337742,598,598,598,598,0
|
|
20231207,171100,126337742,598,598,598,598,0
|
|
20231207,171000,126337742,598,598,598,598,0
|
|
20231207,170900,126337742,598,598,598,598,0
|
|
20231207,170800,126337742,598,598,598,598,0
|
|
20231207,170700,126337742,598,598,598,598,0
|
|
20231207,170600,126337742,598,598,598,598,0
|
|
20231207,170500,126337742,598,598,598,598,0
|
|
20231207,170400,126337742,598,598,598,598,10563
|
|
20231207,170300,126337742,598,598,598,598,0
|
|
20231207,170200,126337742,598,598,598,598,0
|
|
20231207,170100,126337742,598,598,598,598,0
|
|
20231207,170000,126337742,598,598,598,598,0
|
|
20231207,165900,126337742,598,598,598,598,0
|
|
20231207,165800,126337742,598,598,598,598,0
|
|
20231207,165700,126337742,598,598,598,598,0
|
|
20231207,165600,126337742,598,598,598,598,0
|
|
20231207,165500,126337742,598,598,598,598,0
|
|
20231207,165400,126337742,598,598,598,598,0
|
|
20231207,165300,126337742,598,598,598,598,0
|
|
20231207,165200,126337742,598,598,598,598,0
|
|
20231207,165100,126337742,598,598,598,598,0
|
|
20231207,165000,126337742,598,598,598,598,0
|
|
20231207,164900,126337742,598,598,598,598,0
|
|
20231207,164800,126337742,598,598,598,598,0
|
|
20231207,164700,126337742,598,598,598,598,0
|
|
20231207,164600,126337742,598,598,598,598,0
|
|
20231207,164500,126337742,598,598,598,598,0
|
|
20231207,164400,126337742,598,598,598,598,0
|
|
20231207,164300,126337742,598,598,598,598,0
|
|
20231207,164200,126337742,598,598,598,598,0
|
|
20231207,164100,126337742,598,598,598,598,0
|
|
20231207,164000,126337742,598,598,598,598,0
|
|
20231207,163900,126337742,598,598,598,598,0
|
|
20231207,163800,126337742,598,598,598,598,0
|
|
20231207,163700,126337742,598,598,598,598,0
|
|
20231207,163600,126337742,598,598,598,598,0
|
|
20231207,163500,126337742,598,598,598,598,0
|
|
20231207,163400,126337742,598,598,598,598,10563
|
|
20231207,163300,126337742,598,598,598,598,0
|
|
20231207,163200,126337742,598,598,598,598,0
|
|
20231207,163100,126337742,598,598,598,598,0
|
|
20231207,163000,126337742,598,598,598,598,0
|
|
20231207,162900,126337742,598,598,598,598,0
|
|
20231207,162800,126337742,598,598,598,598,0
|
|
20231207,162700,126337742,598,598,598,598,0
|
|
20231207,162600,126337742,598,598,598,598,0
|
|
20231207,162500,126337742,598,598,598,598,0
|
|
20231207,162400,126337742,598,598,598,598,0
|
|
20231207,162300,126337742,598,598,598,598,0
|
|
20231207,162200,126337742,598,598,598,598,0
|
|
20231207,162100,126337742,598,598,598,598,0
|
|
20231207,162000,126337742,598,598,598,598,0
|
|
20231207,161900,126337742,598,598,598,598,0
|
|
20231207,161800,126337742,598,598,598,598,0
|
|
20231207,161700,126337742,598,598,598,598,0
|
|
20231207,161600,126337742,598,598,598,598,0
|
|
20231207,161500,126337742,598,598,598,598,0
|
|
20231207,161400,126337742,598,598,598,598,0
|
|
20231207,161300,126337742,598,598,598,598,0
|
|
20231207,161200,126337742,598,598,598,598,0
|
|
20231207,161100,126337742,598,598,598,598,0
|
|
20231207,161000,126337742,598,598,598,598,0
|
|
20231207,160900,126337742,598,598,598,598,0
|
|
20231207,160800,126337742,598,598,598,598,0
|
|
20231207,160700,126337742,598,598,598,598,0
|
|
20231207,160600,126337742,598,598,598,598,0
|
|
20231207,160500,126337742,598,598,598,598,0
|
|
20231207,160400,126337742,598,598,598,598,10563
|
|
20231207,160300,126337742,598,598,598,598,0
|
|
20231207,160200,126337742,598,598,598,598,0
|
|
20231207,160100,126337742,598,598,598,598,0
|
|
20231207,160000,126337742,598,598,598,598,0
|
|
20231207,155900,126337742,598,598,598,598,0
|
|
20231207,155800,126337742,598,598,598,598,0
|
|
20231207,155700,126337742,598,598,598,598,0
|
|
20231207,155600,126337742,598,598,598,598,0
|
|
20231207,155500,126337742,598,598,598,598,0
|
|
20231207,155400,126337742,598,598,598,598,0
|
|
20231207,155300,126337742,598,598,598,598,0
|
|
20231207,155200,126337742,598,598,598,598,0
|
|
20231207,155100,126337742,598,598,598,598,0
|
|
20231207,155000,126337742,598,598,598,598,0
|
|
20231207,154900,126337742,598,598,598,598,0
|
|
20231207,154800,126337742,598,598,598,598,0
|
|
20231207,154700,126337742,598,598,598,598,0
|
|
20231207,154600,126337742,598,598,598,598,0
|
|
20231207,154500,126337742,598,598,598,598,0
|
|
20231207,154400,126337742,598,598,598,598,0
|
|
20231207,154300,126337742,598,598,598,598,0
|
|
20231207,154200,126337742,598,598,598,598,0
|
|
20231207,154100,126337742,598,598,598,598,0
|
|
20231207,154000,126337742,598,598,598,598,0
|
|
20231207,153900,126337742,598,598,598,598,0
|
|
20231207,153800,126337742,598,598,598,598,0
|
|
20231207,153700,126337742,598,598,598,598,0
|
|
20231207,153600,126337742,598,598,598,598,0
|
|
20231207,153500,126337742,598,598,598,598,0
|
|
20231207,153400,126337742,598,598,598,598,10563
|
|
20231207,153300,126337742,598,598,598,598,0
|
|
20231207,153200,126337742,598,598,598,598,0
|
|
20231207,153100,126337742,598,598,598,598,0
|
|
20231207,153000,126337742,598,598,598,598,10563
|
|
20231207,152900,120021068,602,602,602,602,0
|
|
20231207,152800,120021068,602,602,602,602,0
|
|
20231207,152700,120021068,602,602,602,602,0
|
|
20231207,152600,120021068,602,602,602,602,0
|
|
20231207,152500,120021068,602,602,602,602,0
|
|
20231207,152400,120021068,602,602,602,602,0
|
|
20231207,152300,120021068,602,602,602,602,0
|
|
20231207,152200,120021068,602,602,602,602,0
|
|
20231207,152100,120021068,602,602,602,602,0
|
|
20231207,152000,120021068,602,602,602,602,0
|
|
20231207,151900,120021068,602,602,602,602,0
|
|
20231207,151800,120021068,602,601,602,601,221
|
|
20231207,151700,119888246,602,602,602,602,0
|
|
20231207,151600,119888246,602,602,602,602,0
|
|
20231207,151500,119888246,602,601,602,601,203
|
|
20231207,151400,119766242,602,602,602,602,0
|
|
20231207,151300,119766242,602,602,602,602,0
|
|
20231207,151200,119766242,602,602,602,602,0
|
|
20231207,151100,119766242,602,602,602,602,0
|
|
20231207,151000,119766242,602,602,602,602,0
|
|
20231207,150900,119766242,602,602,602,602,0
|
|
20231207,150800,119766242,602,602,602,602,0
|
|
20231207,150700,119766242,602,601,602,601,510
|
|
20231207,150600,119459731,601,601,601,601,0
|
|
20231207,150500,119459731,601,602,602,598,7204
|
|
20231207,150400,115143730,602,602,602,602,0
|
|
20231207,150300,115143730,602,601,602,601,2
|
|
20231207,150200,115142527,600,600,600,600,43
|
|
20231207,150100,115116727,601,601,601,601,3
|
|
20231207,150000,115114924,601,601,601,601,122
|
|
20231207,145900,115041602,603,603,603,603,0
|
|
20231207,145800,115041602,603,603,603,603,1
|
|
20231207,145700,115040999,600,600,600,600,0
|
|
20231207,145600,115040999,600,600,600,600,0
|
|
20231207,145500,115040999,600,600,600,600,0
|
|
20231207,145400,115040999,600,600,600,600,0
|
|
20231207,145300,115040999,600,601,601,600,900
|
|
20231207,145200,114500623,603,603,603,603,1
|
|
20231207,145100,114500020,602,602,602,602,1
|
|
20231207,145000,114499418,602,603,603,600,5631
|
|
20231207,144900,111113714,603,603,603,603,0
|
|
20231207,144800,111113714,603,603,603,603,0
|
|
20231207,144700,111113714,603,603,603,603,501
|
|
20231207,144600,110811611,603,603,603,603,0
|
|
20231207,144500,110811611,603,603,603,603,0
|
|
20231207,144400,110811611,603,603,603,603,0
|
|
20231207,144300,110811611,603,603,603,603,0
|
|
20231207,144200,110811611,603,603,603,603,1
|
|
20231207,144100,110811008,602,602,602,602,1
|
|
20231207,144000,110810406,603,603,603,603,11
|
|
20231207,143900,110803773,602,602,602,602,0
|
|
20231207,143800,110803773,602,602,602,602,0
|
|
20231207,143700,110803773,602,602,602,602,0
|
|
20231207,143600,110803773,602,602,602,602,452
|
|
20231207,143500,110531669,602,602,602,602,0
|
|
20231207,143400,110531669,602,602,602,602,1
|
|
20231207,143300,110531067,602,602,602,602,0
|
|
20231207,143200,110531067,602,602,602,602,2
|
|
20231207,143100,110529863,602,602,602,602,0
|
|
20231207,143000,110529863,602,602,602,602,0
|
|
20231207,142900,110529863,602,602,602,602,0
|
|
20231207,142800,110529863,602,602,602,602,0
|
|
20231207,142700,110529863,602,602,602,602,0
|
|
20231207,142600,110529863,602,602,602,602,0
|
|
20231207,142500,110529863,602,602,602,602,181
|
|
20231207,142400,110420901,602,602,602,602,2
|
|
20231207,142300,110419697,602,602,602,602,26
|
|
20231207,142200,110404045,602,602,602,602,4
|
|
20231207,142100,110401637,603,603,603,603,0
|
|
20231207,142000,110401637,603,602,603,602,3
|
|
20231207,141900,110399829,603,603,603,603,10
|
|
20231207,141800,110393799,602,602,602,602,0
|
|
20231207,141700,110393799,602,602,602,602,0
|
|
20231207,141600,110393799,602,602,602,602,11
|
|
20231207,141500,110387177,603,603,603,603,18
|
|
20231207,141400,110376323,603,603,603,603,0
|
|
20231207,141300,110376323,603,603,603,603,1
|
|
20231207,141200,110375720,604,604,604,604,0
|
|
20231207,141100,110375720,604,604,604,604,0
|
|
20231207,141000,110375720,604,604,604,604,10
|
|
20231207,140900,110369680,603,603,603,603,0
|
|
20231207,140800,110369680,603,603,603,603,0
|
|
20231207,140700,110369680,603,603,603,603,0
|
|
20231207,140600,110369680,603,603,603,603,156
|
|
20231207,140500,110275612,602,603,603,602,2478
|
|
20231207,140400,108783586,604,604,604,604,0
|
|
20231207,140300,108783586,604,604,604,604,0
|
|
20231207,140200,108783586,604,604,604,604,0
|
|
20231207,140100,108783586,604,604,604,604,0
|
|
20231207,140000,108783586,604,604,604,604,1144
|
|
20231207,135900,108092610,604,604,604,604,0
|
|
20231207,135800,108092610,604,604,604,604,221
|
|
20231207,135700,107959126,604,604,604,604,200
|
|
20231207,135600,107838326,604,604,604,604,0
|
|
20231207,135500,107838326,604,604,604,604,0
|
|
20231207,135400,107838326,604,604,604,604,1
|
|
20231207,135300,107837722,606,606,606,606,0
|
|
20231207,135200,107837722,606,606,606,606,0
|
|
20231207,135100,107837722,606,606,606,606,0
|
|
20231207,135000,107837722,606,606,606,606,0
|
|
20231207,134900,107837722,606,606,606,606,0
|
|
20231207,134800,107837722,606,606,606,606,0
|
|
20231207,134700,107837722,606,606,606,606,0
|
|
20231207,134600,107837722,606,606,606,606,0
|
|
20231207,134500,107837722,606,606,606,606,0
|
|
20231207,134400,107837722,606,606,606,606,0
|
|
20231207,134300,107837722,606,606,606,606,0
|
|
20231207,134200,107837722,606,606,606,606,0
|
|
20231207,134100,107837722,606,606,606,606,0
|
|
20231207,134000,107837722,606,606,606,606,0
|
|
20231207,133900,107837722,606,606,606,606,0
|
|
20231207,133800,107837722,606,606,606,606,0
|
|
20231207,133700,107837722,606,606,606,606,0
|
|
20231207,133600,107837722,606,606,606,606,0
|
|
20231207,133500,107837722,606,606,606,606,0
|
|
20231207,133400,107837722,606,605,606,605,10
|
|
20231207,133300,107831663,602,602,602,602,0
|
|
20231207,133200,107831663,602,605,605,602,269
|
|
20231207,133100,107669185,606,606,606,606,1
|
|
20231207,133000,107668579,605,605,605,605,2
|
|
20231207,132900,107667369,605,605,605,605,0
|
|
20231207,132800,107667369,605,605,605,605,0
|
|
20231207,132700,107667369,605,605,605,605,0
|
|
20231207,132600,107667369,605,605,605,605,1000
|
|
20231207,132500,107062369,605,605,605,605,0
|
|
20231207,132400,107062369,605,605,605,605,0
|
|
20231207,132300,107062369,605,605,605,605,0
|
|
20231207,132200,107062369,605,605,605,605,2
|
|
20231207,132100,107061159,605,605,605,605,0
|
|
20231207,132000,107061159,605,605,605,605,1
|
|
20231207,131900,107060554,605,605,605,605,0
|
|
20231207,131800,107060554,605,605,605,605,6
|
|
20231207,131700,107056924,604,604,604,604,0
|
|
20231207,131600,107056924,604,604,604,604,0
|
|
20231207,131500,107056924,604,604,604,604,0
|
|
20231207,131400,107056924,604,604,604,604,3
|
|
20231207,131300,107055112,604,604,604,604,0
|
|
20231207,131200,107055112,604,604,604,604,2
|
|
20231207,131100,107053904,604,604,604,604,10
|
|
20231207,131000,107047864,605,605,605,605,0
|
|
20231207,130900,107047864,605,605,605,605,0
|
|
20231207,130800,107047864,605,605,605,605,0
|
|
20231207,130700,107047864,605,605,605,605,0
|
|
20231207,130600,107047864,605,605,605,605,0
|
|
20231207,130500,107047864,605,605,605,605,0
|
|
20231207,130400,107047864,605,605,605,605,0
|
|
20231207,130300,107047864,605,605,605,605,0
|
|
20231207,130200,107047864,605,605,605,605,1
|
|
20231207,130100,107047259,604,604,604,604,0
|
|
20231207,130000,107047259,604,604,604,604,1
|
|
20231207,125900,107046655,603,603,603,603,0
|
|
20231207,125800,107046655,603,603,603,603,0
|
|
20231207,125700,107046655,603,603,603,603,0
|
|
20231207,125600,107046655,603,603,603,603,0
|
|
20231207,125500,107046655,603,603,603,603,0
|
|
20231207,125400,107046655,603,603,603,603,0
|
|
20231207,125300,107046655,603,603,603,603,0
|
|
20231207,125200,107046655,603,603,603,603,1
|
|
20231207,125100,107046052,603,603,603,603,0
|
|
20231207,125000,107046052,603,603,603,603,1
|
|
20231207,124900,107045449,603,603,603,603,0
|
|
20231207,124800,107045449,603,603,603,603,0
|
|
20231207,124700,107045449,603,603,603,603,0
|
|
20231207,124600,107045449,603,603,603,603,0
|
|
20231207,124500,107045449,603,603,603,603,60
|
|
20231207,124400,107009269,603,603,603,603,58
|
|
20231207,124300,106974295,602,602,603,602,99
|
|
20231207,124200,106914688,602,603,603,602,50
|
|
20231207,124100,106884543,602,603,603,602,8
|
|
20231207,124000,106879721,602,603,603,602,50
|
|
20231207,123900,106849572,602,603,603,602,5
|
|
20231207,123800,106846558,602,603,603,602,65
|
|
20231207,123700,106807364,604,604,604,604,0
|
|
20231207,123600,106807364,604,604,604,602,192
|
|
20231207,123500,106691402,605,605,605,605,0
|
|
20231207,123400,106691402,605,605,605,605,0
|
|
20231207,123300,106691402,605,605,605,605,0
|
|
20231207,123200,106691402,605,605,605,605,0
|
|
20231207,123100,106691402,605,605,605,605,1
|
|
20231207,123000,106690797,605,605,605,605,0
|
|
20231207,122900,106690797,605,605,605,605,10
|
|
20231207,122800,106684747,607,607,607,607,89
|
|
20231207,122700,106630724,607,607,607,607,0
|
|
20231207,122600,106630724,607,607,607,607,0
|
|
20231207,122500,106630724,607,607,607,607,0
|
|
20231207,122400,106630724,607,607,607,607,0
|
|
20231207,122300,106630724,607,607,607,607,0
|
|
20231207,122200,106630724,607,607,607,607,5
|
|
20231207,122100,106627689,607,606,607,606,12
|
|
20231207,122000,106620406,607,607,607,607,0
|
|
20231207,121900,106620406,607,606,607,606,2
|
|
20231207,121800,106619193,605,605,605,605,1
|
|
20231207,121700,106618588,607,607,607,607,0
|
|
20231207,121600,106618588,607,606,607,606,2600
|
|
20231207,121500,105040459,606,605,606,605,30
|
|
20231207,121400,105022280,607,607,607,607,0
|
|
20231207,121300,105022280,607,607,607,607,0
|
|
20231207,121200,105022280,607,604,607,602,179
|
|
20231207,121100,104914429,606,606,606,606,0
|
|
20231207,121000,104914429,606,606,606,606,0
|
|
20231207,120900,104914429,606,606,606,606,0
|
|
20231207,120800,104914429,606,606,606,606,1
|
|
20231207,120700,104913823,607,607,607,607,1
|
|
20231207,120600,104913216,606,605,606,605,6
|
|
20231207,120500,104909582,603,603,603,603,0
|
|
20231207,120400,104909582,603,603,603,603,0
|
|
20231207,120300,104909582,603,604,604,603,759
|
|
20231207,120200,104451526,604,604,604,604,2
|
|
20231207,120100,104450318,604,604,604,604,7
|
|
20231207,120000,104446090,605,606,607,605,10
|
|
20231207,115900,104440035,604,605,606,604,50
|
|
20231207,115800,104409832,604,604,604,604,8
|
|
20231207,115700,104405000,605,605,605,605,240
|
|
20231207,115600,104259800,605,605,605,605,75
|
|
20231207,115500,104214425,605,606,607,605,2117
|
|
20231207,115400,102931522,606,605,606,605,178
|
|
20231207,115300,102823662,605,605,605,605,0
|
|
20231207,115200,102823662,605,605,605,605,2
|
|
20231207,115100,102822452,605,605,605,605,0
|
|
20231207,115000,102822452,605,605,605,605,0
|
|
20231207,114900,102822452,605,605,605,604,133
|
|
20231207,114800,102742116,605,605,605,605,3
|
|
20231207,114700,102740301,606,606,606,606,50
|
|
20231207,114600,102710001,605,605,605,605,0
|
|
20231207,114500,102710001,605,605,605,605,0
|
|
20231207,114400,102710001,605,605,605,605,1
|
|
20231207,114300,102709396,606,606,606,606,0
|
|
20231207,114200,102709396,606,606,606,606,0
|
|
20231207,114100,102709396,606,606,606,606,1
|
|
20231207,114000,102708790,604,604,604,604,2
|
|
20231207,113900,102707582,604,604,604,604,9700
|
|
20231207,113800,96848782,604,604,604,604,1444
|
|
20231207,113700,95976606,604,605,605,604,4556
|
|
20231207,113600,93224608,605,605,605,605,0
|
|
20231207,113500,93224608,605,605,605,605,0
|
|
20231207,113400,93224608,605,605,605,605,142
|
|
20231207,113300,93138698,604,604,604,604,1193
|
|
20231207,113200,92418126,604,604,604,604,5
|
|
20231207,113100,92415106,603,603,603,603,0
|
|
20231207,113000,92415106,603,603,603,603,0
|
|
20231207,112900,92415106,603,605,605,603,366
|
|
20231207,112800,92193684,604,605,605,604,3500
|
|
20231207,112700,90079165,605,605,605,605,0
|
|
20231207,112600,90079165,605,605,605,605,0
|
|
20231207,112500,90079165,605,605,605,605,1
|
|
20231207,112400,90078560,604,604,605,604,281
|
|
20231207,112300,89908835,606,605,606,605,3
|
|
20231207,112200,89907019,605,605,605,605,0
|
|
20231207,112100,89907019,605,605,605,605,0
|
|
20231207,112000,89907019,605,605,605,605,2
|
|
20231207,111900,89905809,605,604,605,604,11
|
|
20231207,111800,89899155,604,604,604,604,168
|
|
20231207,111700,89797683,602,604,604,602,581
|
|
20231207,111600,89447664,605,605,605,605,1077
|
|
20231207,111500,88796079,606,606,606,606,0
|
|
20231207,111400,88796079,606,606,606,606,0
|
|
20231207,111300,88796079,606,606,606,606,0
|
|
20231207,111200,88796079,606,606,606,606,0
|
|
20231207,111100,88796079,606,606,606,606,3
|
|
20231207,111000,88794261,606,606,606,606,0
|
|
20231207,110900,88794261,606,606,606,606,0
|
|
20231207,110800,88794261,606,606,606,606,0
|
|
20231207,110700,88794261,606,606,606,606,0
|
|
20231207,110600,88794261,606,606,606,606,0
|
|
20231207,110500,88794261,606,606,606,606,0
|
|
20231207,110400,88794261,606,606,606,606,0
|
|
20231207,110300,88794261,606,606,606,606,0
|
|
20231207,110200,88794261,606,606,606,606,2
|
|
20231207,110100,88793049,606,606,606,606,1
|
|
20231207,110000,88792443,605,605,605,605,2
|
|
20231207,105900,88791233,605,605,605,605,0
|
|
20231207,105800,88791233,605,605,605,605,0
|
|
20231207,105700,88791233,605,605,605,605,0
|
|
20231207,105600,88791233,605,605,605,605,0
|
|
20231207,105500,88791233,605,605,605,605,0
|
|
20231207,105400,88791233,605,605,605,605,5
|
|
20231207,105300,88788208,605,605,605,605,0
|
|
20231207,105200,88788208,605,605,605,605,4
|
|
20231207,105100,88785788,605,605,605,605,0
|
|
20231207,105000,88785788,605,605,605,605,59
|
|
20231207,104900,88750093,605,605,605,605,2
|
|
20231207,104800,88748883,603,607,607,603,503
|
|
20231207,104700,88444760,603,608,608,603,2573
|
|
20231207,104600,86892833,608,608,608,608,3
|
|
20231207,104500,86891009,607,607,607,607,41
|
|
20231207,104400,86866122,607,607,607,607,1
|
|
20231207,104300,86865515,608,608,608,608,0
|
|
20231207,104200,86865515,608,608,608,608,0
|
|
20231207,104100,86865515,608,607,608,607,100
|
|
20231207,104000,86804718,607,607,607,607,0
|
|
20231207,103900,86804718,607,606,607,606,136
|
|
20231207,103800,86722202,605,605,605,605,11
|
|
20231207,103700,86715547,606,606,606,606,64
|
|
20231207,103600,86676763,606,606,606,606,0
|
|
20231207,103500,86676763,606,606,606,606,100
|
|
20231207,103400,86616163,606,606,606,606,0
|
|
20231207,103300,86616163,606,606,606,606,0
|
|
20231207,103200,86616163,606,606,606,606,43
|
|
20231207,103100,86590105,606,606,606,606,0
|
|
20231207,103000,86590105,606,606,606,606,3
|
|
20231207,102900,86588287,606,606,606,606,0
|
|
20231207,102800,86588287,606,606,606,606,0
|
|
20231207,102700,86588287,606,606,606,606,0
|
|
20231207,102600,86588287,606,606,606,606,0
|
|
20231207,102500,86588287,606,606,606,606,5
|
|
20231207,102400,86585257,606,606,606,606,0
|
|
20231207,102300,86585257,606,606,606,606,127
|
|
20231207,102200,86508295,606,606,606,606,2
|
|
20231207,102100,86507083,606,607,607,606,637
|
|
20231207,102000,86120446,608,608,608,608,0
|
|
20231207,101900,86120446,608,607,608,607,7
|
|
20231207,101800,86116195,607,606,607,606,477
|
|
20231207,101700,85826663,607,607,607,607,0
|
|
20231207,101600,85826663,607,607,607,607,185
|
|
20231207,101500,85714368,607,606,607,606,2
|
|
20231207,101400,85713155,605,605,605,605,0
|
|
20231207,101300,85713155,605,605,605,605,0
|
|
20231207,101200,85713155,605,605,605,605,3
|
|
20231207,101100,85711340,605,605,605,605,0
|
|
20231207,101000,85711340,605,605,605,605,2
|
|
20231207,100900,85710130,605,605,605,605,14
|
|
20231207,100800,85701660,606,604,606,604,294
|
|
20231207,100700,85524081,604,604,604,604,0
|
|
20231207,100600,85524081,604,604,604,604,400
|
|
20231207,100500,85282481,604,604,604,604,0
|
|
20231207,100400,85282481,604,604,604,604,0
|
|
20231207,100300,85282481,604,604,604,604,0
|
|
20231207,100200,85282481,604,604,604,604,3
|
|
20231207,100100,85280669,604,605,605,604,358
|
|
20231207,100000,85064080,604,602,604,602,3
|
|
20231207,095900,85062271,600,605,605,600,38243
|
|
20231207,095800,62102586,605,607,607,605,2180
|
|
20231207,095700,60782143,608,608,608,608,0
|
|
20231207,095600,60782143,608,607,608,607,53
|
|
20231207,095500,60749970,609,609,609,609,0
|
|
20231207,095400,60749970,609,607,609,603,8925
|
|
20231207,095300,55358432,603,610,610,603,5172
|
|
20231207,095200,52224513,610,610,610,610,50
|
|
20231207,095100,52194013,611,611,611,611,1072
|
|
20231207,095000,51539021,611,611,611,611,20
|
|
20231207,094900,51526801,611,611,611,611,1
|
|
20231207,094800,51526190,610,610,610,610,1
|
|
20231207,094700,51525580,609,610,611,609,221
|
|
20231207,094600,51390988,609,608,609,607,1934
|
|
20231207,094500,50217038,608,608,609,608,1783
|
|
20231207,094400,49132969,609,609,609,609,691
|
|
20231207,094300,48712150,610,610,610,608,4529
|
|
20231207,094200,45956574,610,611,611,610,4709
|
|
20231207,094100,43084081,610,610,610,610,1762
|
|
20231207,094000,42009261,611,611,611,611,283
|
|
20231207,093900,41836348,612,611,612,611,389
|
|
20231207,093800,41598659,612,611,612,611,203
|
|
20231207,093700,41474616,610,610,610,610,824
|
|
20231207,093600,40971976,611,611,611,611,63
|
|
20231207,093500,40933483,612,610,612,610,2056
|
|
20231207,093400,39678457,610,610,610,609,66
|
|
20231207,093300,39638198,610,609,610,609,36
|
|
20231207,093200,39616258,610,608,610,608,1258
|
|
20231207,093100,38850137,610,610,610,610,0
|
|
20231207,093000,38850137,610,610,610,610,3
|
|
20231207,092900,38848307,610,610,610,610,100
|
|
20231207,092800,38787307,610,610,610,610,100
|
|
20231207,092700,38726307,610,610,610,610,3
|
|
20231207,092600,38724477,610,610,610,610,420
|
|
20231207,092500,38468277,610,610,610,610,609
|
|
20231207,092400,38096787,610,608,610,608,6536
|
|
20231207,092300,34110578,607,607,607,607,1
|
|
20231207,092200,34109971,606,605,606,605,370
|
|
20231207,092100,33885761,606,606,606,606,5
|
|
20231207,092000,33882731,606,606,606,606,1185
|
|
20231207,091900,33164621,606,606,606,606,49
|
|
20231207,091800,33134927,606,606,606,606,4
|
|
20231207,091700,33132503,606,606,606,606,351
|
|
20231207,091600,32919797,606,606,606,606,1399
|
|
20231207,091500,32072003,608,605,608,605,1068
|
|
20231207,091400,31425843,605,605,605,605,212
|
|
20231207,091300,31297583,605,603,605,603,2567
|
|
20231207,091200,29748992,603,603,603,603,879
|
|
20231207,091100,29218955,603,603,603,603,96
|
|
20231207,091000,29161067,604,604,604,604,357
|
|
20231207,090900,28945439,604,604,604,604,1308
|
|
20231207,090800,28155407,605,606,606,605,2712
|
|
20231207,090700,26513252,607,607,607,607,127
|
|
20231207,090600,26436163,607,607,608,607,1505
|
|
20231207,090500,25521628,607,607,608,607,279
|
|
20231207,090400,25352175,608,607,608,602,7888
|
|
20231207,090300,20579534,608,611,611,608,5933
|
|
20231207,090200,16963226,611,614,615,611,5110
|
|
20231207,090100,13835581,613,610,613,610,2803
|
|
20231207,090000,12123236,610,604,615,604,19961
|