578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183500,82661150,601,601,601,601,4323
|
|
20231212,183400,82661150,601,601,601,601,0
|
|
20231212,183300,82661150,601,601,601,601,0
|
|
20231212,183200,82661150,601,601,601,601,0
|
|
20231212,183100,82661150,601,601,601,601,0
|
|
20231212,183000,82661150,601,601,601,601,0
|
|
20231212,182900,82661150,601,601,601,601,0
|
|
20231212,182800,82661150,601,601,601,601,0
|
|
20231212,182700,82661150,601,601,601,601,0
|
|
20231212,182600,82661150,601,601,601,601,0
|
|
20231212,182500,82661150,601,601,601,601,0
|
|
20231212,182400,82661150,601,601,601,601,0
|
|
20231212,182300,82661150,601,601,601,601,0
|
|
20231212,182200,82661150,601,601,601,601,0
|
|
20231212,182100,82661150,601,601,601,601,0
|
|
20231212,182000,82661150,601,601,601,601,0
|
|
20231212,181900,82661150,601,601,601,601,0
|
|
20231212,181800,82661150,601,601,601,601,0
|
|
20231212,181700,82661150,601,601,601,601,0
|
|
20231212,181600,82661150,601,601,601,601,0
|
|
20231212,181500,82661150,601,601,601,601,0
|
|
20231212,181400,82661150,601,601,601,601,0
|
|
20231212,181300,82661150,601,601,601,601,0
|
|
20231212,181200,82661150,601,601,601,601,0
|
|
20231212,181100,82661150,601,601,601,601,0
|
|
20231212,181000,82661150,601,601,601,601,0
|
|
20231212,180900,82661150,601,601,601,601,0
|
|
20231212,180800,82661150,601,601,601,601,0
|
|
20231212,180700,82661150,601,601,601,601,0
|
|
20231212,180600,82661150,601,601,601,601,0
|
|
20231212,180500,82661150,601,601,601,601,4323
|
|
20231212,180400,82661150,601,601,601,601,0
|
|
20231212,180300,82661150,601,601,601,601,0
|
|
20231212,180200,82661150,601,601,601,601,0
|
|
20231212,180100,82661150,601,601,601,601,0
|
|
20231212,180000,82661150,601,601,601,601,0
|
|
20231212,175900,82661150,601,601,601,601,0
|
|
20231212,175800,82661150,601,601,601,601,0
|
|
20231212,175700,82661150,601,601,601,601,0
|
|
20231212,175600,82661150,601,601,601,601,0
|
|
20231212,175500,82661150,601,601,601,601,0
|
|
20231212,175400,82661150,601,601,601,601,0
|
|
20231212,175300,82661150,601,601,601,601,0
|
|
20231212,175200,82661150,601,601,601,601,0
|
|
20231212,175100,82661150,601,601,601,601,0
|
|
20231212,175000,82661150,601,601,601,601,0
|
|
20231212,174900,82661150,601,601,601,601,0
|
|
20231212,174800,82661150,601,601,601,601,0
|
|
20231212,174700,82661150,601,601,601,601,0
|
|
20231212,174600,82661150,601,601,601,601,0
|
|
20231212,174500,82661150,601,601,601,601,0
|
|
20231212,174400,82661150,601,601,601,601,0
|
|
20231212,174300,82661150,601,601,601,601,0
|
|
20231212,174200,82661150,601,601,601,601,0
|
|
20231212,174100,82661150,601,601,601,601,0
|
|
20231212,174000,82661150,601,601,601,601,0
|
|
20231212,173900,82661150,601,601,601,601,0
|
|
20231212,173800,82661150,601,601,601,601,0
|
|
20231212,173700,82661150,601,601,601,601,0
|
|
20231212,173600,82661150,601,601,601,601,0
|
|
20231212,173500,82661150,601,601,601,601,4323
|
|
20231212,173400,82661150,601,601,601,601,0
|
|
20231212,173300,82661150,601,601,601,601,0
|
|
20231212,173200,82661150,601,601,601,601,0
|
|
20231212,173100,82661150,601,601,601,601,0
|
|
20231212,173000,82661150,601,601,601,601,0
|
|
20231212,172900,82661150,601,601,601,601,0
|
|
20231212,172800,82661150,601,601,601,601,0
|
|
20231212,172700,82661150,601,601,601,601,0
|
|
20231212,172600,82661150,601,601,601,601,0
|
|
20231212,172500,82661150,601,601,601,601,0
|
|
20231212,172400,82661150,601,601,601,601,0
|
|
20231212,172300,82661150,601,601,601,601,0
|
|
20231212,172200,82661150,601,601,601,601,0
|
|
20231212,172100,82661150,601,601,601,601,0
|
|
20231212,172000,82661150,601,601,601,601,0
|
|
20231212,171900,82661150,601,601,601,601,0
|
|
20231212,171800,82661150,601,601,601,601,0
|
|
20231212,171700,82661150,601,601,601,601,0
|
|
20231212,171600,82661150,601,601,601,601,0
|
|
20231212,171500,82661150,601,601,601,601,0
|
|
20231212,171400,82661150,601,601,601,601,0
|
|
20231212,171300,82661150,601,601,601,601,0
|
|
20231212,171200,82661150,601,601,601,601,0
|
|
20231212,171100,82661150,601,601,601,601,0
|
|
20231212,171000,82661150,601,601,601,601,0
|
|
20231212,170900,82661150,601,601,601,601,0
|
|
20231212,170800,82661150,601,601,601,601,0
|
|
20231212,170700,82661150,601,601,601,601,0
|
|
20231212,170600,82661150,601,601,601,601,0
|
|
20231212,170500,82661150,601,601,601,601,4323
|
|
20231212,170400,82661150,601,601,601,601,0
|
|
20231212,170300,82661150,601,601,601,601,0
|
|
20231212,170200,82661150,601,601,601,601,0
|
|
20231212,170100,82661150,601,601,601,601,0
|
|
20231212,170000,82661150,601,601,601,601,0
|
|
20231212,165900,82661150,601,601,601,601,0
|
|
20231212,165800,82661150,601,601,601,601,0
|
|
20231212,165700,82661150,601,601,601,601,0
|
|
20231212,165600,82661150,601,601,601,601,0
|
|
20231212,165500,82661150,601,601,601,601,0
|
|
20231212,165400,82661150,601,601,601,601,0
|
|
20231212,165300,82661150,601,601,601,601,0
|
|
20231212,165200,82661150,601,601,601,601,0
|
|
20231212,165100,82661150,601,601,601,601,0
|
|
20231212,165000,82661150,601,601,601,601,0
|
|
20231212,164900,82661150,601,601,601,601,0
|
|
20231212,164800,82661150,601,601,601,601,0
|
|
20231212,164700,82661150,601,601,601,601,0
|
|
20231212,164600,82661150,601,601,601,601,0
|
|
20231212,164500,82661150,601,601,601,601,0
|
|
20231212,164400,82661150,601,601,601,601,0
|
|
20231212,164300,82661150,601,601,601,601,0
|
|
20231212,164200,82661150,601,601,601,601,0
|
|
20231212,164100,82661150,601,601,601,601,0
|
|
20231212,164000,82661150,601,601,601,601,0
|
|
20231212,163900,82661150,601,601,601,601,0
|
|
20231212,163800,82661150,601,601,601,601,0
|
|
20231212,163700,82661150,601,601,601,601,0
|
|
20231212,163600,82661150,601,601,601,601,0
|
|
20231212,163500,82661150,601,601,601,601,4323
|
|
20231212,163400,82661150,601,601,601,601,0
|
|
20231212,163300,82661150,601,601,601,601,0
|
|
20231212,163200,82661150,601,601,601,601,0
|
|
20231212,163100,82661150,601,601,601,601,0
|
|
20231212,163000,82661150,601,601,601,601,0
|
|
20231212,162900,82661150,601,601,601,601,0
|
|
20231212,162800,82661150,601,601,601,601,0
|
|
20231212,162700,82661150,601,601,601,601,0
|
|
20231212,162600,82661150,601,601,601,601,0
|
|
20231212,162500,82661150,601,601,601,601,0
|
|
20231212,162400,82661150,601,601,601,601,0
|
|
20231212,162300,82661150,601,601,601,601,0
|
|
20231212,162200,82661150,601,601,601,601,0
|
|
20231212,162100,82661150,601,601,601,601,0
|
|
20231212,162000,82661150,601,601,601,601,0
|
|
20231212,161900,82661150,601,601,601,601,0
|
|
20231212,161800,82661150,601,601,601,601,0
|
|
20231212,161700,82661150,601,601,601,601,0
|
|
20231212,161600,82661150,601,601,601,601,0
|
|
20231212,161500,82661150,601,601,601,601,0
|
|
20231212,161400,82661150,601,601,601,601,0
|
|
20231212,161300,82661150,601,601,601,601,0
|
|
20231212,161200,82661150,601,601,601,601,0
|
|
20231212,161100,82661150,601,601,601,601,0
|
|
20231212,161000,82661150,601,601,601,601,0
|
|
20231212,160900,82661150,601,601,601,601,0
|
|
20231212,160800,82661150,601,601,601,601,0
|
|
20231212,160700,82661150,601,601,601,601,0
|
|
20231212,160600,82661150,601,601,601,601,0
|
|
20231212,160500,82661150,601,601,601,601,4323
|
|
20231212,160400,82661150,601,601,601,601,0
|
|
20231212,160300,82661150,601,601,601,601,0
|
|
20231212,160200,82661150,601,601,601,601,0
|
|
20231212,160100,82661150,601,601,601,601,0
|
|
20231212,160000,82661150,601,601,601,601,0
|
|
20231212,155900,82661150,601,601,601,601,0
|
|
20231212,155800,82661150,601,601,601,601,0
|
|
20231212,155700,82661150,601,601,601,601,0
|
|
20231212,155600,82661150,601,601,601,601,0
|
|
20231212,155500,82661150,601,601,601,601,0
|
|
20231212,155400,82661150,601,601,601,601,0
|
|
20231212,155300,82661150,601,601,601,601,0
|
|
20231212,155200,82661150,601,601,601,601,0
|
|
20231212,155100,82661150,601,601,601,601,0
|
|
20231212,155000,82661150,601,601,601,601,0
|
|
20231212,154900,82661150,601,601,601,601,0
|
|
20231212,154800,82661150,601,601,601,601,0
|
|
20231212,154700,82661150,601,601,601,601,0
|
|
20231212,154600,82661150,601,601,601,601,0
|
|
20231212,154500,82661150,601,601,601,601,0
|
|
20231212,154400,82661150,601,601,601,601,0
|
|
20231212,154300,82661150,601,601,601,601,0
|
|
20231212,154200,82661150,601,601,601,601,0
|
|
20231212,154100,82661150,601,601,601,601,0
|
|
20231212,154000,82661150,601,601,601,601,0
|
|
20231212,153900,82661150,601,601,601,601,0
|
|
20231212,153800,82661150,601,601,601,601,0
|
|
20231212,153700,82661150,601,601,601,601,0
|
|
20231212,153600,82661150,601,601,601,601,0
|
|
20231212,153500,82661150,601,601,601,601,4323
|
|
20231212,153400,82661150,601,601,601,601,0
|
|
20231212,153300,82661150,601,601,601,601,0
|
|
20231212,153200,82661150,601,601,601,601,0
|
|
20231212,153100,82661150,601,601,601,601,0
|
|
20231212,153000,82661150,601,601,601,601,4323
|
|
20231212,152900,80063027,601,601,601,601,0
|
|
20231212,152800,80063027,601,601,601,601,0
|
|
20231212,152700,80063027,601,601,601,601,0
|
|
20231212,152600,80063027,601,601,601,601,0
|
|
20231212,152500,80063027,601,601,601,601,0
|
|
20231212,152400,80063027,601,601,601,601,0
|
|
20231212,152300,80063027,601,601,601,601,0
|
|
20231212,152200,80063027,601,601,601,601,0
|
|
20231212,152100,80063027,601,601,601,601,0
|
|
20231212,152000,80063027,601,601,601,601,0
|
|
20231212,151900,80063027,601,601,601,601,1
|
|
20231212,151800,80062426,600,600,600,600,0
|
|
20231212,151700,80062426,600,600,600,600,0
|
|
20231212,151600,80062426,600,602,602,600,10
|
|
20231212,151500,80056424,603,603,603,603,0
|
|
20231212,151400,80056424,603,603,603,603,133
|
|
20231212,151300,79976225,600,603,603,600,129
|
|
20231212,151200,79898441,602,602,602,600,3501
|
|
20231212,151100,77795122,605,605,605,605,0
|
|
20231212,151000,77795122,605,605,605,605,0
|
|
20231212,150900,77795122,605,605,605,605,2
|
|
20231212,150800,77793912,604,604,604,604,4
|
|
20231212,150700,77791496,604,604,604,604,9
|
|
20231212,150600,77786060,602,604,604,602,228
|
|
20231212,150500,77648352,604,604,604,604,0
|
|
20231212,150400,77648352,604,604,604,604,1000
|
|
20231212,150300,77044352,604,604,604,604,0
|
|
20231212,150200,77044352,604,604,604,604,0
|
|
20231212,150100,77044352,604,604,604,604,0
|
|
20231212,150000,77044352,604,604,604,604,0
|
|
20231212,145900,77044352,604,604,604,604,0
|
|
20231212,145800,77044352,604,604,604,604,1
|
|
20231212,145700,77043748,603,603,603,603,0
|
|
20231212,145600,77043748,603,603,603,603,0
|
|
20231212,145500,77043748,603,603,603,603,0
|
|
20231212,145400,77043748,603,603,603,603,50
|
|
20231212,145300,77013598,603,603,603,603,0
|
|
20231212,145200,77013598,603,603,603,603,1
|
|
20231212,145100,77012995,603,603,603,603,1
|
|
20231212,145000,77012392,604,604,604,604,0
|
|
20231212,144900,77012392,604,604,604,604,0
|
|
20231212,144800,77012392,604,604,604,604,0
|
|
20231212,144700,77012392,604,604,604,604,0
|
|
20231212,144600,77012392,604,604,604,604,1
|
|
20231212,144500,77011788,603,603,603,603,1
|
|
20231212,144400,77011185,602,602,602,602,0
|
|
20231212,144300,77011185,602,602,602,602,0
|
|
20231212,144200,77011185,602,602,602,602,1
|
|
20231212,144100,77010583,603,603,603,603,536
|
|
20231212,144000,76687375,603,603,603,603,460
|
|
20231212,143900,76409995,602,602,602,602,1
|
|
20231212,143800,76409393,602,602,602,602,0
|
|
20231212,143700,76409393,602,602,602,602,0
|
|
20231212,143600,76409393,602,602,602,602,0
|
|
20231212,143500,76409393,602,602,602,602,0
|
|
20231212,143400,76409393,602,602,602,602,0
|
|
20231212,143300,76409393,602,602,602,602,0
|
|
20231212,143200,76409393,602,602,602,602,2
|
|
20231212,143100,76408189,602,602,602,602,0
|
|
20231212,143000,76408189,602,602,602,602,0
|
|
20231212,142900,76408189,602,602,602,602,1
|
|
20231212,142800,76407587,603,603,603,603,0
|
|
20231212,142700,76407587,603,603,603,603,0
|
|
20231212,142600,76407587,603,603,603,603,0
|
|
20231212,142500,76407587,603,603,603,603,30
|
|
20231212,142400,76389497,602,602,602,602,0
|
|
20231212,142300,76389497,602,602,602,602,2
|
|
20231212,142200,76388293,602,602,602,602,1
|
|
20231212,142100,76387691,602,602,602,602,1
|
|
20231212,142000,76387089,601,601,601,601,0
|
|
20231212,141900,76387089,601,601,601,601,0
|
|
20231212,141800,76387089,601,601,601,601,0
|
|
20231212,141700,76387089,601,601,601,601,0
|
|
20231212,141600,76387089,601,601,601,601,3401
|
|
20231212,141500,74343088,601,601,601,601,0
|
|
20231212,141400,74343088,601,602,602,601,120
|
|
20231212,141300,74270858,602,602,602,602,0
|
|
20231212,141200,74270858,602,602,602,602,0
|
|
20231212,141100,74270858,602,602,602,602,1
|
|
20231212,141000,74270256,602,602,602,602,1
|
|
20231212,140900,74269654,602,602,602,602,2065
|
|
20231212,140800,73026524,600,600,600,600,0
|
|
20231212,140700,73026524,600,600,600,600,3500
|
|
20231212,140600,70926524,602,602,602,602,0
|
|
20231212,140500,70926524,602,601,602,600,4802
|
|
20231212,140400,68045264,601,601,601,601,0
|
|
20231212,140300,68045264,601,601,601,601,73
|
|
20231212,140200,68001391,601,601,601,601,0
|
|
20231212,140100,68001391,601,601,601,601,0
|
|
20231212,140000,68001391,601,601,601,601,0
|
|
20231212,135900,68001391,601,601,601,601,1
|
|
20231212,135800,68000790,601,601,601,601,0
|
|
20231212,135700,68000790,601,601,601,601,0
|
|
20231212,135600,68000790,601,601,601,601,1
|
|
20231212,135500,68000189,602,602,602,602,100
|
|
20231212,135400,67939989,601,601,601,601,0
|
|
20231212,135300,67939989,601,601,601,601,14
|
|
20231212,135200,67931575,601,601,601,601,16
|
|
20231212,135100,67921959,601,601,601,601,0
|
|
20231212,135000,67921959,601,601,601,601,1000
|
|
20231212,134900,67320959,601,601,601,601,1
|
|
20231212,134800,67320358,601,601,601,601,0
|
|
20231212,134700,67320358,601,601,601,601,0
|
|
20231212,134600,67320358,601,601,601,601,1
|
|
20231212,134500,67319757,601,601,601,601,0
|
|
20231212,134400,67319757,601,601,601,601,0
|
|
20231212,134300,67319757,601,601,601,601,305
|
|
20231212,134200,67136452,602,602,602,602,20
|
|
20231212,134100,67124412,602,602,602,602,0
|
|
20231212,134000,67124412,602,602,602,602,0
|
|
20231212,133900,67124412,602,602,602,602,0
|
|
20231212,133800,67124412,602,602,602,602,0
|
|
20231212,133700,67124412,602,602,602,602,0
|
|
20231212,133600,67124412,602,602,602,602,1
|
|
20231212,133500,67123810,601,601,601,601,0
|
|
20231212,133400,67123810,601,601,601,601,0
|
|
20231212,133300,67123810,601,601,601,601,0
|
|
20231212,133200,67123810,601,601,601,601,0
|
|
20231212,133100,67123810,601,601,601,601,0
|
|
20231212,133000,67123810,601,601,601,601,0
|
|
20231212,132900,67123810,601,601,601,601,0
|
|
20231212,132800,67123810,601,602,602,601,485
|
|
20231212,132700,66832322,601,601,601,601,1
|
|
20231212,132600,66831721,603,603,603,603,0
|
|
20231212,132500,66831721,603,603,603,603,0
|
|
20231212,132400,66831721,603,603,603,603,0
|
|
20231212,132300,66831721,603,603,603,603,8
|
|
20231212,132200,66826897,603,601,603,601,23
|
|
20231212,132100,66813030,601,601,601,601,0
|
|
20231212,132000,66813030,601,601,601,601,0
|
|
20231212,131900,66813030,601,601,601,601,2
|
|
20231212,131800,66811828,601,601,601,601,0
|
|
20231212,131700,66811828,601,601,601,601,0
|
|
20231212,131600,66811828,601,601,601,601,0
|
|
20231212,131500,66811828,601,601,601,601,0
|
|
20231212,131400,66811828,601,601,601,601,0
|
|
20231212,131300,66811828,601,601,601,601,0
|
|
20231212,131200,66811828,601,601,601,601,1
|
|
20231212,131100,66811227,604,604,604,604,0
|
|
20231212,131000,66811227,604,604,604,604,0
|
|
20231212,130900,66811227,604,604,604,604,0
|
|
20231212,130800,66811227,604,604,604,604,0
|
|
20231212,130700,66811227,604,604,604,604,0
|
|
20231212,130600,66811227,604,601,604,601,601
|
|
20231212,130500,66448227,601,601,601,601,0
|
|
20231212,130400,66448227,601,601,601,601,0
|
|
20231212,130300,66448227,601,602,604,601,4
|
|
20231212,130200,66445817,601,601,601,601,1
|
|
20231212,130100,66445216,601,601,601,601,0
|
|
20231212,130000,66445216,601,601,601,601,0
|
|
20231212,125900,66445216,601,602,602,601,1410
|
|
20231212,125800,65596397,602,602,602,602,710
|
|
20231212,125700,65168977,602,602,602,602,2000
|
|
20231212,125600,63964977,602,602,602,602,0
|
|
20231212,125500,63964977,602,602,602,602,0
|
|
20231212,125400,63964977,602,602,602,602,1
|
|
20231212,125300,63964375,601,601,601,601,0
|
|
20231212,125200,63964375,601,601,601,601,1
|
|
20231212,125100,63963774,604,604,604,604,0
|
|
20231212,125000,63963774,604,604,604,604,0
|
|
20231212,124900,63963774,604,604,604,604,0
|
|
20231212,124800,63963774,604,604,604,604,0
|
|
20231212,124700,63963774,604,604,604,604,0
|
|
20231212,124600,63963774,604,604,604,604,0
|
|
20231212,124500,63963774,604,601,604,601,10
|
|
20231212,124400,63957743,600,600,600,600,0
|
|
20231212,124300,63957743,600,600,600,600,0
|
|
20231212,124200,63957743,600,600,600,600,0
|
|
20231212,124100,63957743,600,600,600,600,1
|
|
20231212,124000,63957143,601,601,601,601,0
|
|
20231212,123900,63957143,601,600,601,600,600
|
|
20231212,123800,63596544,601,601,601,601,0
|
|
20231212,123700,63596544,601,601,601,601,0
|
|
20231212,123600,63596544,601,601,601,601,0
|
|
20231212,123500,63596544,601,601,601,601,0
|
|
20231212,123400,63596544,601,601,601,601,0
|
|
20231212,123300,63596544,601,601,601,601,0
|
|
20231212,123200,63596544,601,601,601,601,0
|
|
20231212,123100,63596544,601,600,601,600,2
|
|
20231212,123000,63595343,599,599,599,599,1
|
|
20231212,122900,63594744,598,598,598,598,0
|
|
20231212,122800,63594744,598,598,598,598,0
|
|
20231212,122700,63594744,598,598,598,598,0
|
|
20231212,122600,63594744,598,600,600,598,230
|
|
20231212,122500,63456804,601,601,601,601,600
|
|
20231212,122400,63096204,601,601,601,601,0
|
|
20231212,122300,63096204,601,601,601,601,1
|
|
20231212,122200,63095603,601,601,601,601,1
|
|
20231212,122100,63095002,604,604,604,604,0
|
|
20231212,122000,63095002,604,604,604,604,0
|
|
20231212,121900,63095002,604,604,604,604,2
|
|
20231212,121800,63093794,605,605,605,605,0
|
|
20231212,121700,63093794,605,605,605,605,0
|
|
20231212,121600,63093794,605,605,605,605,0
|
|
20231212,121500,63093794,605,599,605,599,1047
|
|
20231212,121400,62466117,598,598,598,598,0
|
|
20231212,121300,62466117,598,598,598,598,1
|
|
20231212,121200,62465519,599,599,599,599,0
|
|
20231212,121100,62465519,599,599,599,599,30
|
|
20231212,121000,62447549,598,598,598,598,0
|
|
20231212,120900,62447549,598,596,598,596,4
|
|
20231212,120800,62445162,596,596,596,596,0
|
|
20231212,120700,62445162,596,596,596,596,0
|
|
20231212,120600,62445162,596,597,597,596,2
|
|
20231212,120500,62443969,598,598,598,598,0
|
|
20231212,120400,62443969,598,598,598,598,0
|
|
20231212,120300,62443969,598,598,598,598,1
|
|
20231212,120200,62443371,599,599,599,599,0
|
|
20231212,120100,62443371,599,599,599,599,656
|
|
20231212,120000,62050427,599,600,600,596,17921
|
|
20231212,115900,51342689,600,600,600,600,1
|
|
20231212,115800,51342089,600,600,600,600,0
|
|
20231212,115700,51342089,600,600,600,600,0
|
|
20231212,115600,51342089,600,600,600,600,0
|
|
20231212,115500,51342089,600,600,600,600,0
|
|
20231212,115400,51342089,600,600,600,600,0
|
|
20231212,115300,51342089,600,600,600,600,0
|
|
20231212,115200,51342089,600,600,600,600,1
|
|
20231212,115100,51341489,600,600,600,600,1
|
|
20231212,115000,51340889,600,600,600,600,0
|
|
20231212,114900,51340889,600,600,600,600,0
|
|
20231212,114800,51340889,600,600,600,600,200
|
|
20231212,114700,51220889,600,600,600,600,300
|
|
20231212,114600,51040889,600,600,600,600,0
|
|
20231212,114500,51040889,600,600,600,600,0
|
|
20231212,114400,51040889,600,602,602,600,8000
|
|
20231212,114300,46239668,602,602,602,602,40
|
|
20231212,114200,46215588,602,602,602,602,2
|
|
20231212,114100,46214384,602,602,602,602,0
|
|
20231212,114000,46214384,602,602,602,602,0
|
|
20231212,113900,46214384,602,602,602,602,1
|
|
20231212,113800,46213782,602,602,602,602,0
|
|
20231212,113700,46213782,602,602,602,602,0
|
|
20231212,113600,46213782,602,602,602,602,0
|
|
20231212,113500,46213782,602,602,602,602,256
|
|
20231212,113400,46059670,602,602,602,602,0
|
|
20231212,113300,46059670,602,602,602,602,244
|
|
20231212,113200,45912782,602,602,602,602,1
|
|
20231212,113100,45912180,602,602,602,602,0
|
|
20231212,113000,45912180,602,602,602,602,0
|
|
20231212,112900,45912180,602,602,602,602,1
|
|
20231212,112800,45911578,602,602,602,602,2
|
|
20231212,112700,45910374,602,602,602,602,0
|
|
20231212,112600,45910374,602,602,602,602,0
|
|
20231212,112500,45910374,602,602,602,602,0
|
|
20231212,112400,45910374,602,602,602,602,0
|
|
20231212,112300,45910374,602,602,602,602,1
|
|
20231212,112200,45909772,602,602,602,602,1
|
|
20231212,112100,45909170,604,604,604,604,0
|
|
20231212,112000,45909170,604,604,604,604,10
|
|
20231212,111900,45903130,602,602,602,602,2
|
|
20231212,111800,45901926,604,604,604,604,0
|
|
20231212,111700,45901926,604,604,604,604,3
|
|
20231212,111600,45900114,603,602,603,602,2
|
|
20231212,111500,45898909,601,601,602,601,3021
|
|
20231212,111400,44082400,601,603,603,601,8500
|
|
20231212,111300,38972720,604,604,604,604,1479
|
|
20231212,111200,38079404,605,605,605,605,0
|
|
20231212,111100,38079404,605,605,605,605,0
|
|
20231212,111000,38079404,605,605,605,605,1
|
|
20231212,110900,38078799,604,604,604,604,1936
|
|
20231212,110800,36909455,605,605,605,605,0
|
|
20231212,110700,36909455,605,605,605,605,8
|
|
20231212,110600,36904615,605,605,605,605,0
|
|
20231212,110500,36904615,605,605,605,605,0
|
|
20231212,110400,36904615,605,605,605,605,0
|
|
20231212,110300,36904615,605,604,605,604,1644
|
|
20231212,110200,35911581,604,604,604,604,0
|
|
20231212,110100,35911581,604,604,604,604,0
|
|
20231212,110000,35911581,604,604,604,604,0
|
|
20231212,105900,35911581,604,603,604,603,1272
|
|
20231212,105800,35143796,603,603,603,603,112
|
|
20231212,105700,35076260,602,602,602,602,0
|
|
20231212,105600,35076260,602,602,602,602,1
|
|
20231212,105500,35075658,602,602,602,602,1
|
|
20231212,105400,35075056,601,601,601,601,0
|
|
20231212,105300,35075056,601,601,601,601,0
|
|
20231212,105200,35075056,601,601,601,601,0
|
|
20231212,105100,35075056,601,601,601,601,3
|
|
20231212,105000,35073253,604,602,604,602,10
|
|
20231212,104900,35067216,601,601,601,601,0
|
|
20231212,104800,35067216,601,601,601,601,1
|
|
20231212,104700,35066615,604,604,604,604,1
|
|
20231212,104600,35066011,603,603,603,603,43
|
|
20231212,104500,35040082,603,602,603,602,1040
|
|
20231212,104400,34413045,601,601,601,601,0
|
|
20231212,104300,34413045,601,601,601,601,0
|
|
20231212,104200,34413045,601,601,601,601,1
|
|
20231212,104100,34412444,601,601,601,601,1
|
|
20231212,104000,34411843,601,601,601,601,0
|
|
20231212,103900,34411843,601,601,601,601,1
|
|
20231212,103800,34411242,600,600,600,600,0
|
|
20231212,103700,34411242,600,600,600,600,1
|
|
20231212,103600,34410642,599,599,599,599,1
|
|
20231212,103500,34410043,598,602,602,598,10413
|
|
20231212,103400,28161895,602,602,602,602,0
|
|
20231212,103300,28161895,602,602,602,602,1
|
|
20231212,103200,28161293,602,608,609,602,201
|
|
20231212,103100,28038923,610,605,610,605,501
|
|
20231212,103000,27734050,605,605,605,605,1
|
|
20231212,102900,27733445,607,607,607,607,0
|
|
20231212,102800,27733445,607,604,607,604,500
|
|
20231212,102700,27430172,605,605,605,605,0
|
|
20231212,102600,27430172,605,605,605,605,0
|
|
20231212,102500,27430172,605,605,605,605,0
|
|
20231212,102400,27430172,605,602,605,602,600
|
|
20231212,102300,27067213,601,601,601,601,0
|
|
20231212,102200,27067213,601,601,601,601,1
|
|
20231212,102100,27066612,601,601,601,600,3
|
|
20231212,102000,27064810,600,600,600,600,2001
|
|
20231212,101900,25864210,599,599,599,599,0
|
|
20231212,101800,25864210,599,602,602,599,26072
|
|
20231212,101700,10223706,602,603,603,602,665
|
|
20231212,101600,9822761,603,603,603,603,0
|
|
20231212,101500,9822761,603,603,603,603,0
|
|
20231212,101400,9822761,603,603,603,603,0
|
|
20231212,101300,9822761,603,604,604,603,5
|
|
20231212,101200,9819742,604,604,604,604,0
|
|
20231212,101100,9819742,604,604,604,604,0
|
|
20231212,101000,9819742,604,604,604,604,90
|
|
20231212,100900,9765382,603,603,603,603,2
|
|
20231212,100800,9764176,603,603,603,603,0
|
|
20231212,100700,9764176,603,603,603,603,2
|
|
20231212,100600,9762970,603,603,603,603,0
|
|
20231212,100500,9762970,603,603,603,603,0
|
|
20231212,100400,9762970,603,604,604,603,871
|
|
20231212,100300,9236887,605,605,605,605,0
|
|
20231212,100200,9236887,605,605,605,604,758
|
|
20231212,100100,8778298,605,605,605,605,0
|
|
20231212,100000,8778298,605,605,605,605,0
|
|
20231212,095900,8778298,605,606,606,605,80
|
|
20231212,095800,8729819,606,606,606,606,0
|
|
20231212,095700,8729819,606,606,606,606,170
|
|
20231212,095600,8626799,606,607,607,606,392
|
|
20231212,095500,8389246,606,606,606,606,0
|
|
20231212,095400,8389246,606,606,606,606,0
|
|
20231212,095300,8389246,606,606,606,606,1
|
|
20231212,095200,8388640,607,607,607,607,0
|
|
20231212,095100,8388640,607,607,607,607,1000
|
|
20231212,095000,7781640,606,606,606,606,0
|
|
20231212,094900,7781640,606,606,606,606,0
|
|
20231212,094800,7781640,606,606,606,606,0
|
|
20231212,094700,7781640,606,606,606,606,0
|
|
20231212,094600,7781640,606,607,607,606,466
|
|
20231212,094500,7498779,607,607,607,607,0
|
|
20231212,094400,7498779,607,607,607,607,0
|
|
20231212,094300,7498779,607,608,608,607,141
|
|
20231212,094200,7413191,611,611,611,611,0
|
|
20231212,094100,7413191,611,609,611,609,450
|
|
20231212,094000,7138859,609,609,609,609,0
|
|
20231212,093900,7138859,609,609,609,609,1
|
|
20231212,093800,7138250,611,609,611,609,1000
|
|
20231212,093700,6528166,607,607,607,607,0
|
|
20231212,093600,6528166,607,610,610,607,2
|
|
20231212,093500,6526949,611,608,611,608,10
|
|
20231212,093400,6520845,610,610,610,610,0
|
|
20231212,093300,6520845,610,610,610,610,0
|
|
20231212,093200,6520845,610,610,610,610,1
|
|
20231212,093100,6520235,610,610,610,610,13
|
|
20231212,093000,6512305,610,610,610,610,30
|
|
20231212,092900,6494005,610,610,610,610,0
|
|
20231212,092800,6494005,610,610,610,610,0
|
|
20231212,092700,6494005,610,610,610,610,0
|
|
20231212,092600,6494005,610,610,610,610,0
|
|
20231212,092500,6494005,610,610,610,610,0
|
|
20231212,092400,6494005,610,610,610,610,1
|
|
20231212,092300,6493395,609,609,609,609,0
|
|
20231212,092200,6493395,609,609,609,609,0
|
|
20231212,092100,6493395,609,609,609,609,1
|
|
20231212,092000,6492786,609,609,609,609,999
|
|
20231212,091900,5884395,608,607,608,607,2
|
|
20231212,091800,5883180,607,607,607,607,0
|
|
20231212,091700,5883180,607,607,607,607,0
|
|
20231212,091600,5883180,607,607,607,607,21
|
|
20231212,091500,5870433,607,607,607,607,82
|
|
20231212,091400,5820659,608,608,608,608,250
|
|
20231212,091300,5668659,610,608,610,608,4
|
|
20231212,091200,5666223,611,608,611,608,50
|
|
20231212,091100,5635679,608,608,608,608,100
|
|
20231212,091000,5574879,606,607,607,606,178
|
|
20231212,090900,5466840,610,607,611,607,243
|
|
20231212,090800,5319096,607,607,607,607,136
|
|
20231212,090700,5236544,607,606,607,606,1621
|
|
20231212,090600,4252616,606,606,606,606,160
|
|
20231212,090500,4155656,605,605,605,605,24
|
|
20231212,090400,4141136,606,607,608,606,1135
|
|
20231212,090300,3451964,608,608,608,608,84
|
|
20231212,090200,3400892,607,608,608,607,4
|
|
20231212,090100,3398461,608,610,610,608,2642
|
|
20231212,090000,1792076,611,614,614,611,2924
|