577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183400,88811812,600,600,600,600,1162
|
|
20231208,183300,88811812,600,600,600,600,0
|
|
20231208,183200,88811812,600,600,600,600,0
|
|
20231208,183100,88811812,600,600,600,600,0
|
|
20231208,183000,88811812,600,600,600,600,0
|
|
20231208,182900,88811812,600,600,600,600,0
|
|
20231208,182800,88811812,600,600,600,600,0
|
|
20231208,182700,88811812,600,600,600,600,0
|
|
20231208,182600,88811812,600,600,600,600,0
|
|
20231208,182500,88811812,600,600,600,600,0
|
|
20231208,182400,88811812,600,600,600,600,0
|
|
20231208,182300,88811812,600,600,600,600,0
|
|
20231208,182200,88811812,600,600,600,600,0
|
|
20231208,182100,88811812,600,600,600,600,0
|
|
20231208,182000,88811812,600,600,600,600,0
|
|
20231208,181900,88811812,600,600,600,600,0
|
|
20231208,181800,88811812,600,600,600,600,0
|
|
20231208,181700,88811812,600,600,600,600,0
|
|
20231208,181600,88811812,600,600,600,600,0
|
|
20231208,181500,88811812,600,600,600,600,0
|
|
20231208,181400,88811812,600,600,600,600,0
|
|
20231208,181300,88811812,600,600,600,600,0
|
|
20231208,181200,88811812,600,600,600,600,0
|
|
20231208,181100,88811812,600,600,600,600,0
|
|
20231208,181000,88811812,600,600,600,600,0
|
|
20231208,180900,88811812,600,600,600,600,0
|
|
20231208,180800,88811812,600,600,600,600,0
|
|
20231208,180700,88811812,600,600,600,600,0
|
|
20231208,180600,88811812,600,600,600,600,0
|
|
20231208,180500,88811812,600,600,600,600,0
|
|
20231208,180400,88811812,600,600,600,600,1162
|
|
20231208,180300,88811812,600,600,600,600,0
|
|
20231208,180200,88811812,600,600,600,600,0
|
|
20231208,180100,88811812,600,600,600,600,0
|
|
20231208,180000,88811812,600,600,600,600,0
|
|
20231208,175900,88811812,600,600,600,600,0
|
|
20231208,175800,88811812,600,600,600,600,0
|
|
20231208,175700,88811812,600,600,600,600,0
|
|
20231208,175600,88811812,600,600,600,600,0
|
|
20231208,175500,88811812,600,600,600,600,0
|
|
20231208,175400,88811812,600,600,600,600,0
|
|
20231208,175300,88811812,600,600,600,600,0
|
|
20231208,175200,88811812,600,600,600,600,0
|
|
20231208,175100,88811812,600,600,600,600,0
|
|
20231208,175000,88811812,600,600,600,600,0
|
|
20231208,174900,88811812,600,600,600,600,0
|
|
20231208,174800,88811812,600,600,600,600,0
|
|
20231208,174700,88811812,600,600,600,600,0
|
|
20231208,174600,88811812,600,600,600,600,0
|
|
20231208,174500,88811812,600,600,600,600,0
|
|
20231208,174400,88811812,600,600,600,600,0
|
|
20231208,174300,88811812,600,600,600,600,0
|
|
20231208,174200,88811812,600,600,600,600,0
|
|
20231208,174100,88811812,600,600,600,600,0
|
|
20231208,174000,88811812,600,600,600,600,0
|
|
20231208,173900,88811812,600,600,600,600,0
|
|
20231208,173800,88811812,600,600,600,600,0
|
|
20231208,173700,88811812,600,600,600,600,0
|
|
20231208,173600,88811812,600,600,600,600,0
|
|
20231208,173500,88811812,600,600,600,600,0
|
|
20231208,173400,88811812,600,600,600,600,1162
|
|
20231208,173300,88811812,600,600,600,600,0
|
|
20231208,173200,88811812,600,600,600,600,0
|
|
20231208,173100,88811812,600,600,600,600,0
|
|
20231208,173000,88811812,600,600,600,600,0
|
|
20231208,172900,88811812,600,600,600,600,0
|
|
20231208,172800,88811812,600,600,600,600,0
|
|
20231208,172700,88811812,600,600,600,600,0
|
|
20231208,172600,88811812,600,600,600,600,0
|
|
20231208,172500,88811812,600,600,600,600,0
|
|
20231208,172400,88811812,600,600,600,600,0
|
|
20231208,172300,88811812,600,600,600,600,0
|
|
20231208,172200,88811812,600,600,600,600,0
|
|
20231208,172100,88811812,600,600,600,600,0
|
|
20231208,172000,88811812,600,600,600,600,0
|
|
20231208,171900,88811812,600,600,600,600,0
|
|
20231208,171800,88811812,600,600,600,600,0
|
|
20231208,171700,88811812,600,600,600,600,0
|
|
20231208,171600,88811812,600,600,600,600,0
|
|
20231208,171500,88811812,600,600,600,600,0
|
|
20231208,171400,88811812,600,600,600,600,0
|
|
20231208,171300,88811812,600,600,600,600,0
|
|
20231208,171200,88811812,600,600,600,600,0
|
|
20231208,171100,88811812,600,600,600,600,0
|
|
20231208,171000,88811812,600,600,600,600,0
|
|
20231208,170900,88811812,600,600,600,600,0
|
|
20231208,170800,88811812,600,600,600,600,0
|
|
20231208,170700,88811812,600,600,600,600,0
|
|
20231208,170600,88811812,600,600,600,600,0
|
|
20231208,170500,88811812,600,600,600,600,0
|
|
20231208,170400,88811812,600,600,600,600,1162
|
|
20231208,170300,88811812,600,600,600,600,0
|
|
20231208,170200,88811812,600,600,600,600,0
|
|
20231208,170100,88811812,600,600,600,600,0
|
|
20231208,170000,88811812,600,600,600,600,0
|
|
20231208,165900,88811812,600,600,600,600,0
|
|
20231208,165800,88811812,600,600,600,600,0
|
|
20231208,165700,88811812,600,600,600,600,0
|
|
20231208,165600,88811812,600,600,600,600,0
|
|
20231208,165500,88811812,600,600,600,600,0
|
|
20231208,165400,88811812,600,600,600,600,0
|
|
20231208,165300,88811812,600,600,600,600,0
|
|
20231208,165200,88811812,600,600,600,600,0
|
|
20231208,165100,88811812,600,600,600,600,0
|
|
20231208,165000,88811812,600,600,600,600,0
|
|
20231208,164900,88811812,600,600,600,600,0
|
|
20231208,164800,88811812,600,600,600,600,0
|
|
20231208,164700,88811812,600,600,600,600,0
|
|
20231208,164600,88811812,600,600,600,600,0
|
|
20231208,164500,88811812,600,600,600,600,0
|
|
20231208,164400,88811812,600,600,600,600,0
|
|
20231208,164300,88811812,600,600,600,600,0
|
|
20231208,164200,88811812,600,600,600,600,0
|
|
20231208,164100,88811812,600,600,600,600,0
|
|
20231208,164000,88811812,600,600,600,600,0
|
|
20231208,163900,88811812,600,600,600,600,0
|
|
20231208,163800,88811812,600,600,600,600,0
|
|
20231208,163700,88811812,600,600,600,600,0
|
|
20231208,163600,88811812,600,600,600,600,0
|
|
20231208,163500,88811812,600,600,600,600,0
|
|
20231208,163400,88811812,600,600,600,600,1162
|
|
20231208,163300,88811812,600,600,600,600,0
|
|
20231208,163200,88811812,600,600,600,600,0
|
|
20231208,163100,88811812,600,600,600,600,0
|
|
20231208,163000,88811812,600,600,600,600,0
|
|
20231208,162900,88811812,600,600,600,600,0
|
|
20231208,162800,88811812,600,600,600,600,0
|
|
20231208,162700,88811812,600,600,600,600,0
|
|
20231208,162600,88811812,600,600,600,600,0
|
|
20231208,162500,88811812,600,600,600,600,0
|
|
20231208,162400,88811812,600,600,600,600,0
|
|
20231208,162300,88811812,600,600,600,600,0
|
|
20231208,162200,88811812,600,600,600,600,0
|
|
20231208,162100,88811812,600,600,600,600,0
|
|
20231208,162000,88811812,600,600,600,600,0
|
|
20231208,161900,88811812,600,600,600,600,0
|
|
20231208,161800,88811812,600,600,600,600,0
|
|
20231208,161700,88811812,600,600,600,600,0
|
|
20231208,161600,88811812,600,600,600,600,0
|
|
20231208,161500,88811812,600,600,600,600,0
|
|
20231208,161400,88811812,600,600,600,600,0
|
|
20231208,161300,88811812,600,600,600,600,0
|
|
20231208,161200,88811812,600,600,600,600,0
|
|
20231208,161100,88811812,600,600,600,600,0
|
|
20231208,161000,88811812,600,600,600,600,0
|
|
20231208,160900,88811812,600,600,600,600,0
|
|
20231208,160800,88811812,600,600,600,600,0
|
|
20231208,160700,88811812,600,600,600,600,0
|
|
20231208,160600,88811812,600,600,600,600,0
|
|
20231208,160500,88811812,600,600,600,600,0
|
|
20231208,160400,88811812,600,600,600,600,1162
|
|
20231208,160300,88811812,600,600,600,600,0
|
|
20231208,160200,88811812,600,600,600,600,0
|
|
20231208,160100,88811812,600,600,600,600,0
|
|
20231208,160000,88811812,600,600,600,600,0
|
|
20231208,155900,88811812,600,600,600,600,0
|
|
20231208,155800,88811812,600,600,600,600,0
|
|
20231208,155700,88811812,600,600,600,600,0
|
|
20231208,155600,88811812,600,600,600,600,0
|
|
20231208,155500,88811812,600,600,600,600,0
|
|
20231208,155400,88811812,600,600,600,600,0
|
|
20231208,155300,88811812,600,600,600,600,0
|
|
20231208,155200,88811812,600,600,600,600,0
|
|
20231208,155100,88811812,600,600,600,600,0
|
|
20231208,155000,88811812,600,600,600,600,0
|
|
20231208,154900,88811812,600,600,600,600,0
|
|
20231208,154800,88811812,600,600,600,600,0
|
|
20231208,154700,88811812,600,600,600,600,0
|
|
20231208,154600,88811812,600,600,600,600,0
|
|
20231208,154500,88811812,600,600,600,600,0
|
|
20231208,154400,88811812,600,600,600,600,0
|
|
20231208,154300,88811812,600,600,600,600,0
|
|
20231208,154200,88811812,600,600,600,600,0
|
|
20231208,154100,88811812,600,600,600,600,0
|
|
20231208,154000,88811812,600,600,600,600,0
|
|
20231208,153900,88811812,600,600,600,600,0
|
|
20231208,153800,88811812,600,600,600,600,0
|
|
20231208,153700,88811812,600,600,600,600,0
|
|
20231208,153600,88811812,600,600,600,600,0
|
|
20231208,153500,88811812,600,600,600,600,0
|
|
20231208,153400,88811812,600,600,600,600,1162
|
|
20231208,153300,88811812,600,600,600,600,0
|
|
20231208,153200,88811812,600,600,600,600,0
|
|
20231208,153100,88811812,600,600,600,600,0
|
|
20231208,153000,88811812,600,600,600,600,1162
|
|
20231208,152900,88114612,598,598,598,598,0
|
|
20231208,152800,88114612,598,598,598,598,0
|
|
20231208,152700,88114612,598,598,598,598,0
|
|
20231208,152600,88114612,598,598,598,598,0
|
|
20231208,152500,88114612,598,598,598,598,0
|
|
20231208,152400,88114612,598,598,598,598,0
|
|
20231208,152300,88114612,598,598,598,598,0
|
|
20231208,152200,88114612,598,598,598,598,0
|
|
20231208,152100,88114612,598,598,598,598,0
|
|
20231208,152000,88114612,598,598,598,598,0
|
|
20231208,151900,88114612,598,598,598,598,287
|
|
20231208,151800,87942986,598,597,598,597,148
|
|
20231208,151700,87854486,597,596,597,596,663
|
|
20231208,151600,87459247,596,596,596,596,0
|
|
20231208,151500,87459247,596,596,596,596,154
|
|
20231208,151400,87367463,596,596,596,596,0
|
|
20231208,151300,87367463,596,596,596,596,1011
|
|
20231208,151200,86764907,596,596,596,596,0
|
|
20231208,151100,86764907,596,596,596,596,11
|
|
20231208,151000,86758351,596,596,596,596,1
|
|
20231208,150900,86757755,596,596,596,596,8
|
|
20231208,150800,86752987,592,592,592,592,0
|
|
20231208,150700,86752987,592,595,595,592,2363
|
|
20231208,150600,85351695,595,595,595,595,5
|
|
20231208,150500,85348720,595,596,596,595,79
|
|
20231208,150400,85301641,596,596,596,596,0
|
|
20231208,150300,85301641,596,596,596,596,0
|
|
20231208,150200,85301641,596,596,596,596,0
|
|
20231208,150100,85301641,596,596,596,596,0
|
|
20231208,150000,85301641,596,596,596,596,0
|
|
20231208,145900,85301641,596,596,596,596,0
|
|
20231208,145800,85301641,596,596,596,596,0
|
|
20231208,145700,85301641,596,596,596,596,1
|
|
20231208,145600,85301045,596,596,596,596,13
|
|
20231208,145500,85293297,596,596,596,596,12
|
|
20231208,145400,85286145,596,596,596,596,175
|
|
20231208,145300,85181845,596,596,596,596,0
|
|
20231208,145200,85181845,596,596,596,596,0
|
|
20231208,145100,85181845,596,596,596,596,0
|
|
20231208,145000,85181845,596,596,596,596,0
|
|
20231208,144900,85181845,596,596,596,596,0
|
|
20231208,144800,85181845,596,596,596,596,1
|
|
20231208,144700,85181249,596,596,596,596,1
|
|
20231208,144600,85180653,600,596,600,596,500
|
|
20231208,144500,84881235,597,597,597,597,0
|
|
20231208,144400,84881235,597,597,597,597,3
|
|
20231208,144300,84879444,600,597,600,597,1000
|
|
20231208,144200,84280242,597,597,597,597,0
|
|
20231208,144100,84280242,597,597,597,597,0
|
|
20231208,144000,84280242,597,597,597,597,1
|
|
20231208,143900,84279645,597,597,597,597,24
|
|
20231208,143800,84265317,594,594,594,594,0
|
|
20231208,143700,84265317,594,594,594,594,0
|
|
20231208,143600,84265317,594,594,594,594,0
|
|
20231208,143500,84265317,594,598,598,594,356
|
|
20231208,143400,84053747,598,598,598,598,0
|
|
20231208,143300,84053747,598,598,598,598,0
|
|
20231208,143200,84053747,598,598,598,598,0
|
|
20231208,143100,84053747,598,598,598,598,3
|
|
20231208,143000,84051953,598,598,598,598,0
|
|
20231208,142900,84051953,598,598,598,598,0
|
|
20231208,142800,84051953,598,598,598,598,0
|
|
20231208,142700,84051953,598,598,598,598,0
|
|
20231208,142600,84051953,598,598,598,598,1
|
|
20231208,142500,84051355,600,596,600,596,2674
|
|
20231208,142400,82452472,598,597,598,597,118
|
|
20231208,142300,82382022,597,595,597,595,676
|
|
20231208,142200,81978642,596,596,596,596,38
|
|
20231208,142100,81955994,595,595,595,595,0
|
|
20231208,142000,81955994,595,595,595,595,0
|
|
20231208,141900,81955994,595,595,595,595,0
|
|
20231208,141800,81955994,595,595,595,595,0
|
|
20231208,141700,81955994,595,595,595,595,0
|
|
20231208,141600,81955994,595,595,595,595,0
|
|
20231208,141500,81955994,595,595,595,595,0
|
|
20231208,141400,81955994,595,595,595,595,0
|
|
20231208,141300,81955994,595,595,595,595,2
|
|
20231208,141200,81954804,595,595,595,595,2
|
|
20231208,141100,81953614,595,595,595,595,36
|
|
20231208,141000,81932194,595,595,595,595,0
|
|
20231208,140900,81932194,595,595,595,595,0
|
|
20231208,140800,81932194,595,595,595,595,0
|
|
20231208,140700,81932194,595,595,595,595,0
|
|
20231208,140600,81932194,595,595,595,595,0
|
|
20231208,140500,81932194,595,595,595,595,2
|
|
20231208,140400,81931004,595,595,595,595,42
|
|
20231208,140300,81906014,595,595,595,595,40
|
|
20231208,140200,81882214,596,596,596,596,554
|
|
20231208,140100,81552030,596,596,596,596,9
|
|
20231208,140000,81546666,595,595,595,595,0
|
|
20231208,135900,81546666,595,595,595,595,0
|
|
20231208,135800,81546666,595,596,596,595,178
|
|
20231208,135700,81440755,596,597,597,596,2993
|
|
20231208,135600,79654003,596,596,596,596,0
|
|
20231208,135500,79654003,596,596,596,596,0
|
|
20231208,135400,79654003,596,596,596,596,0
|
|
20231208,135300,79654003,596,596,596,596,0
|
|
20231208,135200,79654003,596,596,596,596,0
|
|
20231208,135100,79654003,596,596,596,596,0
|
|
20231208,135000,79654003,596,596,596,596,0
|
|
20231208,134900,79654003,596,596,596,596,2
|
|
20231208,134800,79652811,597,596,597,596,14
|
|
20231208,134700,79644457,597,596,597,596,40
|
|
20231208,134600,79620587,597,596,597,596,25
|
|
20231208,134500,79605667,597,597,597,597,100
|
|
20231208,134400,79545967,597,597,597,596,51
|
|
20231208,134300,79515556,596,596,596,596,16
|
|
20231208,134200,79506020,596,597,597,596,1020
|
|
20231208,134100,78897100,597,597,597,597,0
|
|
20231208,134000,78897100,597,597,597,597,1001
|
|
20231208,133900,78299503,597,597,597,597,500
|
|
20231208,133800,78001003,597,597,597,597,5000
|
|
20231208,133700,75016003,597,597,597,597,0
|
|
20231208,133600,75016003,597,597,597,597,0
|
|
20231208,133500,75016003,597,597,597,597,600
|
|
20231208,133400,74657803,597,597,597,597,500
|
|
20231208,133300,74359303,595,595,595,595,0
|
|
20231208,133200,74359303,595,595,595,595,0
|
|
20231208,133100,74359303,595,595,595,595,0
|
|
20231208,133000,74359303,595,595,595,595,0
|
|
20231208,132900,74359303,595,595,595,595,0
|
|
20231208,132800,74359303,595,595,595,595,0
|
|
20231208,132700,74359303,595,595,595,595,0
|
|
20231208,132600,74359303,595,595,595,595,0
|
|
20231208,132500,74359303,595,595,595,595,0
|
|
20231208,132400,74359303,595,595,595,595,0
|
|
20231208,132300,74359303,595,595,595,595,1
|
|
20231208,132200,74358708,597,597,597,597,0
|
|
20231208,132100,74358708,597,596,597,596,2
|
|
20231208,132000,74357515,596,595,596,595,2
|
|
20231208,131900,74356324,595,595,595,595,2
|
|
20231208,131800,74355134,595,595,595,595,2
|
|
20231208,131700,74353944,595,595,595,595,30
|
|
20231208,131600,74336094,595,595,595,595,0
|
|
20231208,131500,74336094,595,595,595,595,0
|
|
20231208,131400,74336094,595,595,595,595,0
|
|
20231208,131300,74336094,595,595,595,595,1
|
|
20231208,131200,74335499,596,596,596,596,0
|
|
20231208,131100,74335499,596,596,596,596,4
|
|
20231208,131000,74333115,596,596,596,596,0
|
|
20231208,130900,74333115,596,596,596,596,1
|
|
20231208,130800,74332519,595,595,595,595,0
|
|
20231208,130700,74332519,595,595,595,595,0
|
|
20231208,130600,74332519,595,595,595,595,1
|
|
20231208,130500,74331924,596,596,596,596,0
|
|
20231208,130400,74331924,596,596,596,596,17
|
|
20231208,130300,74321792,596,596,596,596,0
|
|
20231208,130200,74321792,596,596,596,596,0
|
|
20231208,130100,74321792,596,596,596,596,0
|
|
20231208,130000,74321792,596,596,596,596,1
|
|
20231208,125900,74321196,597,597,597,597,0
|
|
20231208,125800,74321196,597,597,597,597,0
|
|
20231208,125700,74321196,597,597,597,597,0
|
|
20231208,125600,74321196,597,597,597,597,0
|
|
20231208,125500,74321196,597,597,597,597,20
|
|
20231208,125400,74309256,596,596,596,596,120
|
|
20231208,125300,74237736,596,596,596,596,0
|
|
20231208,125200,74237736,596,596,596,596,0
|
|
20231208,125100,74237736,596,596,596,596,0
|
|
20231208,125000,74237736,596,596,596,596,0
|
|
20231208,124900,74237736,596,596,596,596,0
|
|
20231208,124800,74237736,596,596,596,596,0
|
|
20231208,124700,74237736,596,596,596,596,8
|
|
20231208,124600,74232968,596,596,596,595,24
|
|
20231208,124500,74218674,596,595,597,595,95
|
|
20231208,124400,74161974,595,596,597,595,66
|
|
20231208,124300,74122644,597,597,597,597,0
|
|
20231208,124200,74122644,597,597,597,597,0
|
|
20231208,124100,74122644,597,597,597,597,0
|
|
20231208,124000,74122644,597,597,597,597,0
|
|
20231208,123900,74122644,597,597,597,597,0
|
|
20231208,123800,74122644,597,597,597,597,0
|
|
20231208,123700,74122644,597,597,597,597,0
|
|
20231208,123600,74122644,597,595,597,594,1319
|
|
20231208,123500,73336988,596,596,596,596,0
|
|
20231208,123400,73336988,596,596,596,596,2
|
|
20231208,123300,73335796,596,596,596,596,0
|
|
20231208,123200,73335796,596,596,596,596,0
|
|
20231208,123100,73335796,596,596,596,596,0
|
|
20231208,123000,73335796,596,596,596,596,0
|
|
20231208,122900,73335796,596,596,596,596,0
|
|
20231208,122800,73335796,596,596,596,596,0
|
|
20231208,122700,73335796,596,596,596,596,0
|
|
20231208,122600,73335796,596,596,596,596,1
|
|
20231208,122500,73335200,595,595,595,595,1
|
|
20231208,122400,73334605,594,594,594,594,0
|
|
20231208,122300,73334605,594,594,594,594,12
|
|
20231208,122200,73327477,598,598,598,598,0
|
|
20231208,122100,73327477,598,594,598,594,371
|
|
20231208,122000,73107028,595,597,597,595,158
|
|
20231208,121900,73013005,597,597,598,597,70
|
|
20231208,121800,72971165,598,598,598,598,2
|
|
20231208,121700,72969969,598,597,598,597,14
|
|
20231208,121600,72961610,598,598,598,598,0
|
|
20231208,121500,72961610,598,598,598,598,10
|
|
20231208,121400,72955630,597,597,597,597,0
|
|
20231208,121300,72955630,597,597,597,597,0
|
|
20231208,121200,72955630,597,597,597,597,1
|
|
20231208,121100,72955033,598,598,598,598,0
|
|
20231208,121000,72955033,598,598,598,598,1
|
|
20231208,120900,72954435,598,598,598,598,2
|
|
20231208,120800,72953239,598,598,598,598,0
|
|
20231208,120700,72953239,598,598,598,598,0
|
|
20231208,120600,72953239,598,598,598,598,0
|
|
20231208,120500,72953239,598,599,604,598,1002
|
|
20231208,120400,72351588,599,599,599,599,1
|
|
20231208,120300,72350989,596,596,603,596,5413
|
|
20231208,120200,69105564,596,596,596,596,0
|
|
20231208,120100,69105564,596,596,596,596,0
|
|
20231208,120000,69105564,596,596,596,596,1
|
|
20231208,115900,69104968,596,596,596,596,0
|
|
20231208,115800,69104968,596,596,596,596,0
|
|
20231208,115700,69104968,596,596,596,596,0
|
|
20231208,115600,69104968,596,596,596,596,1
|
|
20231208,115500,69104372,595,595,595,595,0
|
|
20231208,115400,69104372,595,595,595,595,0
|
|
20231208,115300,69104372,595,595,595,595,19
|
|
20231208,115200,69093067,595,595,595,595,22
|
|
20231208,115100,69079977,595,595,597,594,321
|
|
20231208,115000,68888951,594,594,594,594,0
|
|
20231208,114900,68888951,594,594,594,594,0
|
|
20231208,114800,68888951,594,594,594,594,0
|
|
20231208,114700,68888951,594,594,594,594,2
|
|
20231208,114600,68887763,594,594,595,594,38
|
|
20231208,114500,68865181,594,594,595,594,26
|
|
20231208,114400,68849736,594,594,594,594,364
|
|
20231208,114300,68633520,594,594,594,594,0
|
|
20231208,114200,68633520,594,594,594,594,0
|
|
20231208,114100,68633520,594,594,594,594,0
|
|
20231208,114000,68633520,594,594,594,594,0
|
|
20231208,113900,68633520,594,594,594,594,0
|
|
20231208,113800,68633520,594,594,594,594,0
|
|
20231208,113700,68633520,594,594,594,594,0
|
|
20231208,113600,68633520,594,594,594,594,35
|
|
20231208,113500,68612730,595,595,595,594,264
|
|
20231208,113400,68455864,595,594,595,594,235
|
|
20231208,113300,68316234,594,593,595,593,2728
|
|
20231208,113200,66696092,593,593,593,593,0
|
|
20231208,113100,66696092,593,593,593,593,0
|
|
20231208,113000,66696092,593,593,593,593,0
|
|
20231208,112900,66696092,593,593,593,593,2
|
|
20231208,112800,66694906,593,593,593,593,0
|
|
20231208,112700,66694906,593,593,593,593,0
|
|
20231208,112600,66694906,593,593,593,593,0
|
|
20231208,112500,66694906,593,593,593,593,0
|
|
20231208,112400,66694906,593,593,593,593,1
|
|
20231208,112300,66694313,593,593,593,593,0
|
|
20231208,112200,66694313,593,593,593,593,0
|
|
20231208,112100,66694313,593,593,593,593,2
|
|
20231208,112000,66693127,593,593,593,593,1
|
|
20231208,111900,66692534,593,593,593,593,1
|
|
20231208,111800,66691941,593,593,593,593,0
|
|
20231208,111700,66691941,593,593,593,593,0
|
|
20231208,111600,66691941,593,593,594,593,2000
|
|
20231208,111500,65504441,593,593,593,593,200
|
|
20231208,111400,65385841,593,593,593,593,1
|
|
20231208,111300,65385248,593,589,593,589,302
|
|
20231208,111200,65206396,590,589,592,589,251
|
|
20231208,111100,65058028,590,590,590,590,0
|
|
20231208,111000,65058028,590,590,590,590,10
|
|
20231208,110900,65052128,589,589,589,589,0
|
|
20231208,110800,65052128,589,589,589,589,0
|
|
20231208,110700,65052128,589,589,589,589,0
|
|
20231208,110600,65052128,589,589,589,589,0
|
|
20231208,110500,65052128,589,589,589,589,0
|
|
20231208,110400,65052128,589,590,590,589,34
|
|
20231208,110300,65032069,590,589,590,589,1091
|
|
20231208,110200,64388380,590,590,590,590,2
|
|
20231208,110100,64387200,589,589,589,589,0
|
|
20231208,110000,64387200,589,589,589,589,0
|
|
20231208,105900,64387200,589,589,589,589,1
|
|
20231208,105800,64386611,589,589,589,589,1
|
|
20231208,105700,64386022,589,590,590,589,21
|
|
20231208,105600,64373633,590,590,590,590,0
|
|
20231208,105500,64373633,590,590,590,590,10
|
|
20231208,105400,64367733,589,589,589,589,21
|
|
20231208,105300,64355364,589,591,591,589,122
|
|
20231208,105200,64283328,591,589,591,588,1730
|
|
20231208,105100,63262796,589,589,589,589,0
|
|
20231208,105000,63262796,589,589,589,589,0
|
|
20231208,104900,63262796,589,589,589,589,0
|
|
20231208,104800,63262796,589,589,589,589,0
|
|
20231208,104700,63262796,589,589,589,589,0
|
|
20231208,104600,63262796,589,589,589,589,0
|
|
20231208,104500,63262796,589,589,589,589,0
|
|
20231208,104400,63262796,589,589,589,589,122
|
|
20231208,104300,63190938,589,589,589,589,53
|
|
20231208,104200,63159721,589,590,590,589,1666
|
|
20231208,104100,62178446,590,590,590,590,0
|
|
20231208,104000,62178446,590,590,590,590,0
|
|
20231208,103900,62178446,590,590,590,590,0
|
|
20231208,103800,62178446,590,590,590,590,376
|
|
20231208,103700,61956606,590,590,590,590,107
|
|
20231208,103600,61893476,590,590,590,590,0
|
|
20231208,103500,61893476,590,588,590,588,6862
|
|
20231208,103400,57851893,589,589,589,589,2103
|
|
20231208,103300,56613226,589,588,589,588,106
|
|
20231208,103200,56550858,588,589,589,588,929
|
|
20231208,103100,56004041,589,589,589,589,0
|
|
20231208,103000,56004041,589,589,589,589,0
|
|
20231208,102900,56004041,589,589,589,589,0
|
|
20231208,102800,56004041,589,589,589,589,0
|
|
20231208,102700,56004041,589,589,589,589,0
|
|
20231208,102600,56004041,589,589,589,589,0
|
|
20231208,102500,56004041,589,589,589,589,14
|
|
20231208,102400,55995795,588,588,588,588,0
|
|
20231208,102300,55995795,588,589,589,588,250
|
|
20231208,102200,55848625,589,589,589,589,174
|
|
20231208,102100,55746139,589,589,589,589,3
|
|
20231208,102000,55744372,588,588,588,588,0
|
|
20231208,101900,55744372,588,588,588,588,117
|
|
20231208,101800,55675576,587,588,588,587,3500
|
|
20231208,101700,53621075,588,588,588,588,0
|
|
20231208,101600,53621075,588,588,588,588,400
|
|
20231208,101500,53385875,587,587,587,587,0
|
|
20231208,101400,53385875,587,588,588,587,300
|
|
20231208,101300,53209528,588,588,588,588,2
|
|
20231208,101200,53208352,588,588,588,588,2000
|
|
20231208,101100,52032352,589,589,589,589,366
|
|
20231208,101000,51816778,588,588,588,588,0
|
|
20231208,100900,51816778,588,588,588,588,0
|
|
20231208,100800,51816778,588,588,588,588,99
|
|
20231208,100700,51758566,588,588,588,588,2
|
|
20231208,100600,51757390,587,588,588,587,1500
|
|
20231208,100500,50875948,589,589,589,589,0
|
|
20231208,100400,50875948,589,589,589,589,3
|
|
20231208,100300,50874181,590,589,590,589,2000
|
|
20231208,100200,49694494,588,588,588,588,10
|
|
20231208,100100,49688614,588,588,588,588,5269
|
|
20231208,100000,46590442,588,588,588,588,0
|
|
20231208,095900,46590442,588,588,588,588,0
|
|
20231208,095800,46590442,588,588,589,588,356
|
|
20231208,095700,46381099,589,589,589,589,54
|
|
20231208,095600,46349293,589,589,589,589,1
|
|
20231208,095500,46348704,591,591,591,591,10
|
|
20231208,095400,46342794,590,591,591,590,3
|
|
20231208,095300,46341022,591,591,591,591,0
|
|
20231208,095200,46341022,591,591,591,591,0
|
|
20231208,095100,46341022,591,590,591,590,1200
|
|
20231208,095000,45632640,590,590,590,590,501
|
|
20231208,094900,45337050,589,590,590,589,204
|
|
20231208,094800,45216796,590,589,592,589,13955
|
|
20231208,094700,36957905,589,589,589,589,472
|
|
20231208,094600,36679897,589,588,589,588,705
|
|
20231208,094500,36265267,588,589,589,586,6779
|
|
20231208,094400,32285227,589,588,589,588,1679
|
|
20231208,094300,31296394,587,589,589,587,5222
|
|
20231208,094200,28225751,589,589,589,589,1
|
|
20231208,094100,28225162,590,590,590,590,2898
|
|
20231208,094000,26515342,590,590,590,590,0
|
|
20231208,093900,26515342,590,592,592,590,19
|
|
20231208,093800,26504122,590,590,590,590,0
|
|
20231208,093700,26504122,590,591,591,590,418
|
|
20231208,093600,26257094,592,590,592,590,609
|
|
20231208,093500,25897172,590,590,590,590,109
|
|
20231208,093400,25832862,590,591,591,590,86
|
|
20231208,093300,25782121,592,588,592,588,1061
|
|
20231208,093200,25156707,588,588,588,588,1297
|
|
20231208,093100,24394071,588,588,588,588,1001
|
|
20231208,093000,23805483,589,590,592,588,4640
|
|
20231208,092900,21071730,589,589,589,589,0
|
|
20231208,092800,21071730,589,589,589,589,3000
|
|
20231208,092700,19304730,589,589,589,589,1
|
|
20231208,092600,19304141,594,593,597,588,8213
|
|
20231208,092500,14456938,596,596,596,596,0
|
|
20231208,092400,14456938,596,596,596,596,0
|
|
20231208,092300,14456938,596,593,596,593,172
|
|
20231208,092200,14354647,591,592,592,590,1352
|
|
20231208,092100,13556446,591,591,591,591,0
|
|
20231208,092000,13556446,591,591,591,591,2
|
|
20231208,091900,13555264,590,591,591,590,25
|
|
20231208,091800,13540513,590,593,593,590,844
|
|
20231208,091700,13042062,594,594,594,594,21
|
|
20231208,091600,13029588,596,596,596,596,0
|
|
20231208,091500,13029588,596,596,596,596,0
|
|
20231208,091400,13029588,596,596,596,596,102
|
|
20231208,091300,12968796,596,597,597,596,3
|
|
20231208,091200,12967006,596,596,596,596,0
|
|
20231208,091100,12967006,596,596,596,596,0
|
|
20231208,091000,12967006,596,596,596,596,0
|
|
20231208,090900,12967006,596,595,596,595,130
|
|
20231208,090800,12889572,595,595,595,595,190
|
|
20231208,090700,12776522,599,591,599,590,1100
|
|
20231208,090600,12126886,590,594,594,590,1920
|
|
20231208,090500,10991429,594,594,594,594,543
|
|
20231208,090400,10668887,596,591,596,591,434
|
|
20231208,090300,10411038,591,597,597,588,8530
|
|
20231208,090200,5365647,597,597,597,596,1376
|
|
20231208,090100,4545079,597,601,601,596,5676
|
|
20231208,090000,1149755,601,598,601,598,1897
|