578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183500,86622749,596,596,596,596,301
|
|
20231213,183400,86622749,596,596,596,596,0
|
|
20231213,183300,86622749,596,596,596,596,0
|
|
20231213,183200,86622749,596,596,596,596,0
|
|
20231213,183100,86622749,596,596,596,596,0
|
|
20231213,183000,86622749,596,596,596,596,0
|
|
20231213,182900,86622749,596,596,596,596,0
|
|
20231213,182800,86622749,596,596,596,596,0
|
|
20231213,182700,86622749,596,596,596,596,0
|
|
20231213,182600,86622749,596,596,596,596,0
|
|
20231213,182500,86622749,596,596,596,596,0
|
|
20231213,182400,86622749,596,596,596,596,0
|
|
20231213,182300,86622749,596,596,596,596,0
|
|
20231213,182200,86622749,596,596,596,596,0
|
|
20231213,182100,86622749,596,596,596,596,0
|
|
20231213,182000,86622749,596,596,596,596,0
|
|
20231213,181900,86622749,596,596,596,596,0
|
|
20231213,181800,86622749,596,596,596,596,0
|
|
20231213,181700,86622749,596,596,596,596,0
|
|
20231213,181600,86622749,596,596,596,596,0
|
|
20231213,181500,86622749,596,596,596,596,0
|
|
20231213,181400,86622749,596,596,596,596,0
|
|
20231213,181300,86622749,596,596,596,596,0
|
|
20231213,181200,86622749,596,596,596,596,0
|
|
20231213,181100,86622749,596,596,596,596,0
|
|
20231213,181000,86622749,596,596,596,596,0
|
|
20231213,180900,86622749,596,596,596,596,0
|
|
20231213,180800,86622749,596,596,596,596,0
|
|
20231213,180700,86622749,596,596,596,596,0
|
|
20231213,180600,86622749,596,596,596,596,0
|
|
20231213,180500,86622749,596,596,596,596,301
|
|
20231213,180400,86622749,596,596,596,596,0
|
|
20231213,180300,86622749,596,596,596,596,0
|
|
20231213,180200,86622749,596,596,596,596,0
|
|
20231213,180100,86622749,596,596,596,596,0
|
|
20231213,180000,86622749,596,596,596,596,0
|
|
20231213,175900,86622749,596,596,596,596,0
|
|
20231213,175800,86622749,596,596,596,596,0
|
|
20231213,175700,86622749,596,596,596,596,0
|
|
20231213,175600,86622749,596,596,596,596,0
|
|
20231213,175500,86622749,596,596,596,596,0
|
|
20231213,175400,86622749,596,596,596,596,0
|
|
20231213,175300,86622749,596,596,596,596,0
|
|
20231213,175200,86622749,596,596,596,596,0
|
|
20231213,175100,86622749,596,596,596,596,0
|
|
20231213,175000,86622749,596,596,596,596,0
|
|
20231213,174900,86622749,596,596,596,596,0
|
|
20231213,174800,86622749,596,596,596,596,0
|
|
20231213,174700,86622749,596,596,596,596,0
|
|
20231213,174600,86622749,596,596,596,596,0
|
|
20231213,174500,86622749,596,596,596,596,0
|
|
20231213,174400,86622749,596,596,596,596,0
|
|
20231213,174300,86622749,596,596,596,596,0
|
|
20231213,174200,86622749,596,596,596,596,0
|
|
20231213,174100,86622749,596,596,596,596,0
|
|
20231213,174000,86622749,596,596,596,596,0
|
|
20231213,173900,86622749,596,596,596,596,0
|
|
20231213,173800,86622749,596,596,596,596,0
|
|
20231213,173700,86622749,596,596,596,596,0
|
|
20231213,173600,86622749,596,596,596,596,0
|
|
20231213,173500,86622749,596,596,596,596,301
|
|
20231213,173400,86622749,596,596,596,596,0
|
|
20231213,173300,86622749,596,596,596,596,0
|
|
20231213,173200,86622749,596,596,596,596,0
|
|
20231213,173100,86622749,596,596,596,596,0
|
|
20231213,173000,86622749,596,596,596,596,0
|
|
20231213,172900,86622749,596,596,596,596,0
|
|
20231213,172800,86622749,596,596,596,596,0
|
|
20231213,172700,86622749,596,596,596,596,0
|
|
20231213,172600,86622749,596,596,596,596,0
|
|
20231213,172500,86622749,596,596,596,596,0
|
|
20231213,172400,86622749,596,596,596,596,0
|
|
20231213,172300,86622749,596,596,596,596,0
|
|
20231213,172200,86622749,596,596,596,596,0
|
|
20231213,172100,86622749,596,596,596,596,0
|
|
20231213,172000,86622749,596,596,596,596,0
|
|
20231213,171900,86622749,596,596,596,596,0
|
|
20231213,171800,86622749,596,596,596,596,0
|
|
20231213,171700,86622749,596,596,596,596,0
|
|
20231213,171600,86622749,596,596,596,596,0
|
|
20231213,171500,86622749,596,596,596,596,0
|
|
20231213,171400,86622749,596,596,596,596,0
|
|
20231213,171300,86622749,596,596,596,596,0
|
|
20231213,171200,86622749,596,596,596,596,0
|
|
20231213,171100,86622749,596,596,596,596,0
|
|
20231213,171000,86622749,596,596,596,596,0
|
|
20231213,170900,86622749,596,596,596,596,0
|
|
20231213,170800,86622749,596,596,596,596,0
|
|
20231213,170700,86622749,596,596,596,596,0
|
|
20231213,170600,86622749,596,596,596,596,0
|
|
20231213,170500,86622749,596,596,596,596,301
|
|
20231213,170400,86622749,596,596,596,596,0
|
|
20231213,170300,86622749,596,596,596,596,0
|
|
20231213,170200,86622749,596,596,596,596,0
|
|
20231213,170100,86622749,596,596,596,596,0
|
|
20231213,170000,86622749,596,596,596,596,0
|
|
20231213,165900,86622749,596,596,596,596,0
|
|
20231213,165800,86622749,596,596,596,596,0
|
|
20231213,165700,86622749,596,596,596,596,0
|
|
20231213,165600,86622749,596,596,596,596,0
|
|
20231213,165500,86622749,596,596,596,596,0
|
|
20231213,165400,86622749,596,596,596,596,0
|
|
20231213,165300,86622749,596,596,596,596,0
|
|
20231213,165200,86622749,596,596,596,596,0
|
|
20231213,165100,86622749,596,596,596,596,0
|
|
20231213,165000,86622749,596,596,596,596,0
|
|
20231213,164900,86622749,596,596,596,596,0
|
|
20231213,164800,86622749,596,596,596,596,0
|
|
20231213,164700,86622749,596,596,596,596,0
|
|
20231213,164600,86622749,596,596,596,596,0
|
|
20231213,164500,86622749,596,596,596,596,0
|
|
20231213,164400,86622749,596,596,596,596,0
|
|
20231213,164300,86622749,596,596,596,596,0
|
|
20231213,164200,86622749,596,596,596,596,0
|
|
20231213,164100,86622749,596,596,596,596,0
|
|
20231213,164000,86622749,596,596,596,596,0
|
|
20231213,163900,86622749,596,596,596,596,0
|
|
20231213,163800,86622749,596,596,596,596,0
|
|
20231213,163700,86622749,596,596,596,596,0
|
|
20231213,163600,86622749,596,596,596,596,0
|
|
20231213,163500,86622749,596,596,596,596,301
|
|
20231213,163400,86622749,596,596,596,596,0
|
|
20231213,163300,86622749,596,596,596,596,0
|
|
20231213,163200,86622749,596,596,596,596,0
|
|
20231213,163100,86622749,596,596,596,596,0
|
|
20231213,163000,86622749,596,596,596,596,0
|
|
20231213,162900,86622749,596,596,596,596,0
|
|
20231213,162800,86622749,596,596,596,596,0
|
|
20231213,162700,86622749,596,596,596,596,0
|
|
20231213,162600,86622749,596,596,596,596,0
|
|
20231213,162500,86622749,596,596,596,596,0
|
|
20231213,162400,86622749,596,596,596,596,0
|
|
20231213,162300,86622749,596,596,596,596,0
|
|
20231213,162200,86622749,596,596,596,596,0
|
|
20231213,162100,86622749,596,596,596,596,0
|
|
20231213,162000,86622749,596,596,596,596,0
|
|
20231213,161900,86622749,596,596,596,596,0
|
|
20231213,161800,86622749,596,596,596,596,0
|
|
20231213,161700,86622749,596,596,596,596,0
|
|
20231213,161600,86622749,596,596,596,596,0
|
|
20231213,161500,86622749,596,596,596,596,0
|
|
20231213,161400,86622749,596,596,596,596,0
|
|
20231213,161300,86622749,596,596,596,596,0
|
|
20231213,161200,86622749,596,596,596,596,0
|
|
20231213,161100,86622749,596,596,596,596,0
|
|
20231213,161000,86622749,596,596,596,596,0
|
|
20231213,160900,86622749,596,596,596,596,0
|
|
20231213,160800,86622749,596,596,596,596,0
|
|
20231213,160700,86622749,596,596,596,596,0
|
|
20231213,160600,86622749,596,596,596,596,0
|
|
20231213,160500,86622749,596,596,596,596,301
|
|
20231213,160400,86622749,596,596,596,596,0
|
|
20231213,160300,86622749,596,596,596,596,0
|
|
20231213,160200,86622749,596,596,596,596,0
|
|
20231213,160100,86622749,596,596,596,596,0
|
|
20231213,160000,86622749,596,596,596,596,0
|
|
20231213,155900,86622749,596,596,596,596,0
|
|
20231213,155800,86622749,596,596,596,596,0
|
|
20231213,155700,86622749,596,596,596,596,0
|
|
20231213,155600,86622749,596,596,596,596,0
|
|
20231213,155500,86622749,596,596,596,596,0
|
|
20231213,155400,86622749,596,596,596,596,0
|
|
20231213,155300,86622749,596,596,596,596,0
|
|
20231213,155200,86622749,596,596,596,596,0
|
|
20231213,155100,86622749,596,596,596,596,0
|
|
20231213,155000,86622749,596,596,596,596,0
|
|
20231213,154900,86622749,596,596,596,596,0
|
|
20231213,154800,86622749,596,596,596,596,0
|
|
20231213,154700,86622749,596,596,596,596,0
|
|
20231213,154600,86622749,596,596,596,596,0
|
|
20231213,154500,86622749,596,596,596,596,0
|
|
20231213,154400,86622749,596,596,596,596,0
|
|
20231213,154300,86622749,596,596,596,596,0
|
|
20231213,154200,86622749,596,596,596,596,0
|
|
20231213,154100,86622749,596,596,596,596,0
|
|
20231213,154000,86622749,596,596,596,596,0
|
|
20231213,153900,86622749,596,596,596,596,0
|
|
20231213,153800,86622749,596,596,596,596,0
|
|
20231213,153700,86622749,596,596,596,596,0
|
|
20231213,153600,86622749,596,596,596,596,0
|
|
20231213,153500,86622749,596,596,596,596,301
|
|
20231213,153400,86622749,596,596,596,596,0
|
|
20231213,153300,86622749,596,596,596,596,0
|
|
20231213,153200,86622749,596,596,596,596,0
|
|
20231213,153100,86622749,596,596,596,596,0
|
|
20231213,153000,86622749,596,596,596,596,301
|
|
20231213,152900,86443353,592,592,592,592,0
|
|
20231213,152800,86443353,592,592,592,592,0
|
|
20231213,152700,86443353,592,592,592,592,0
|
|
20231213,152600,86443353,592,592,592,592,0
|
|
20231213,152500,86443353,592,592,592,592,0
|
|
20231213,152400,86443353,592,592,592,592,0
|
|
20231213,152300,86443353,592,592,592,592,0
|
|
20231213,152200,86443353,592,592,592,592,0
|
|
20231213,152100,86443353,592,592,592,592,0
|
|
20231213,152000,86443353,592,592,592,592,0
|
|
20231213,151900,86443353,592,592,592,592,0
|
|
20231213,151800,86443353,592,592,592,592,150
|
|
20231213,151700,86354553,593,593,593,593,0
|
|
20231213,151600,86354553,593,593,593,593,0
|
|
20231213,151500,86354553,593,593,593,593,0
|
|
20231213,151400,86354553,593,593,593,593,0
|
|
20231213,151300,86354553,593,593,593,593,0
|
|
20231213,151200,86354553,593,593,593,593,5
|
|
20231213,151100,86351588,594,594,594,594,0
|
|
20231213,151000,86351588,594,594,594,594,0
|
|
20231213,150900,86351588,594,594,594,594,0
|
|
20231213,150800,86351588,594,594,594,594,0
|
|
20231213,150700,86351588,594,594,594,594,0
|
|
20231213,150600,86351588,594,594,594,594,0
|
|
20231213,150500,86351588,594,594,594,594,30
|
|
20231213,150400,86333768,594,594,594,594,21
|
|
20231213,150300,86321294,592,592,592,592,2
|
|
20231213,150200,86320110,594,594,594,594,2501
|
|
20231213,150100,84834516,594,594,594,594,1
|
|
20231213,150000,84833922,594,593,594,593,26
|
|
20231213,145900,84818503,594,594,594,594,1
|
|
20231213,145800,84817909,594,594,594,594,0
|
|
20231213,145700,84817909,594,594,594,594,0
|
|
20231213,145600,84817909,594,594,594,594,0
|
|
20231213,145500,84817909,594,594,594,594,157
|
|
20231213,145400,84724651,594,594,594,594,0
|
|
20231213,145300,84724651,594,592,594,592,1468
|
|
20231213,145200,83855592,592,592,592,592,7089
|
|
20231213,145100,79658904,592,592,592,592,5000
|
|
20231213,145000,76698904,593,593,593,593,0
|
|
20231213,144900,76698904,593,593,593,593,1
|
|
20231213,144800,76698311,593,593,593,593,0
|
|
20231213,144700,76698311,593,593,593,593,11
|
|
20231213,144600,76691788,593,593,593,593,125
|
|
20231213,144500,76617663,594,594,594,594,0
|
|
20231213,144400,76617663,594,594,594,594,1
|
|
20231213,144300,76617069,594,594,594,594,0
|
|
20231213,144200,76617069,594,592,594,592,3
|
|
20231213,144100,76615291,592,593,593,592,998
|
|
20231213,144000,76023534,594,594,594,594,0
|
|
20231213,143900,76023534,594,594,594,594,9
|
|
20231213,143800,76018188,594,594,594,594,0
|
|
20231213,143700,76018188,594,593,594,593,1014
|
|
20231213,143600,75415886,593,594,594,593,5014
|
|
20231213,143500,72442583,593,594,594,593,2200
|
|
20231213,143400,71136676,594,594,594,594,0
|
|
20231213,143300,71136676,594,594,594,594,0
|
|
20231213,143200,71136676,594,594,594,594,1013
|
|
20231213,143100,70534954,594,595,595,594,276
|
|
20231213,143000,70370747,596,596,596,596,0
|
|
20231213,142900,70370747,596,596,596,596,1
|
|
20231213,142800,70370151,596,596,596,596,0
|
|
20231213,142700,70370151,596,595,596,595,2
|
|
20231213,142600,70368960,597,597,597,597,0
|
|
20231213,142500,70368960,597,597,597,597,0
|
|
20231213,142400,70368960,597,597,597,597,0
|
|
20231213,142300,70368960,597,597,597,597,0
|
|
20231213,142200,70368960,597,597,597,597,0
|
|
20231213,142100,70368960,597,597,597,597,0
|
|
20231213,142000,70368960,597,597,597,597,1
|
|
20231213,141900,70368363,596,596,596,596,1
|
|
20231213,141800,70367767,595,595,595,595,941
|
|
20231213,141700,69807872,596,596,596,596,59
|
|
20231213,141600,69772708,596,596,596,596,0
|
|
20231213,141500,69772708,596,596,596,596,0
|
|
20231213,141400,69772708,596,596,596,596,0
|
|
20231213,141300,69772708,596,596,596,596,0
|
|
20231213,141200,69772708,596,596,596,596,0
|
|
20231213,141100,69772708,596,596,596,596,1
|
|
20231213,141000,69772112,597,597,597,597,1
|
|
20231213,140900,69771515,597,597,597,597,3
|
|
20231213,140800,69769724,597,597,597,597,0
|
|
20231213,140700,69769724,597,597,597,597,0
|
|
20231213,140600,69769724,597,597,597,597,0
|
|
20231213,140500,69769724,597,597,597,597,0
|
|
20231213,140400,69769724,597,597,597,597,0
|
|
20231213,140300,69769724,597,597,597,597,1
|
|
20231213,140200,69769127,597,596,597,596,2
|
|
20231213,140100,69767934,595,595,595,595,0
|
|
20231213,140000,69767934,595,595,595,595,0
|
|
20231213,135900,69767934,595,595,595,595,0
|
|
20231213,135800,69767934,595,595,595,595,10
|
|
20231213,135700,69761984,595,595,595,595,0
|
|
20231213,135600,69761984,595,595,595,595,0
|
|
20231213,135500,69761984,595,595,595,595,0
|
|
20231213,135400,69761984,595,595,595,595,0
|
|
20231213,135300,69761984,595,595,595,595,0
|
|
20231213,135200,69761984,595,595,595,595,0
|
|
20231213,135100,69761984,595,595,595,595,0
|
|
20231213,135000,69761984,595,595,595,595,0
|
|
20231213,134900,69761984,595,595,595,595,0
|
|
20231213,134800,69761984,595,595,595,595,0
|
|
20231213,134700,69761984,595,595,595,595,0
|
|
20231213,134600,69761984,595,595,595,595,0
|
|
20231213,134500,69761984,595,595,595,595,0
|
|
20231213,134400,69761984,595,595,595,595,0
|
|
20231213,134300,69761984,595,595,595,595,0
|
|
20231213,134200,69761984,595,595,595,595,0
|
|
20231213,134100,69761984,595,595,595,595,0
|
|
20231213,134000,69761984,595,595,595,595,0
|
|
20231213,133900,69761984,595,595,595,595,0
|
|
20231213,133800,69761984,595,595,595,595,0
|
|
20231213,133700,69761984,595,595,595,595,0
|
|
20231213,133600,69761984,595,595,595,595,0
|
|
20231213,133500,69761984,595,595,595,595,0
|
|
20231213,133400,69761984,595,595,595,595,10
|
|
20231213,133300,69756034,595,595,595,595,0
|
|
20231213,133200,69756034,595,595,595,595,0
|
|
20231213,133100,69756034,595,595,595,595,0
|
|
20231213,133000,69756034,595,595,595,595,0
|
|
20231213,132900,69756034,595,595,595,595,0
|
|
20231213,132800,69756034,595,595,595,595,0
|
|
20231213,132700,69756034,595,595,595,595,300
|
|
20231213,132600,69577534,598,598,598,598,0
|
|
20231213,132500,69577534,598,598,598,598,1
|
|
20231213,132400,69576936,598,598,598,598,0
|
|
20231213,132300,69576936,598,598,598,598,0
|
|
20231213,132200,69576936,598,598,598,598,0
|
|
20231213,132100,69576936,598,598,598,598,0
|
|
20231213,132000,69576936,598,598,598,598,0
|
|
20231213,131900,69576936,598,598,598,598,3
|
|
20231213,131800,69575142,598,598,598,598,0
|
|
20231213,131700,69575142,598,598,598,598,0
|
|
20231213,131600,69575142,598,598,598,598,0
|
|
20231213,131500,69575142,598,598,598,598,0
|
|
20231213,131400,69575142,598,596,598,596,1000
|
|
20231213,131300,68977145,595,596,596,595,340
|
|
20231213,131200,68774780,597,598,598,597,87
|
|
20231213,131100,68722755,598,598,598,598,0
|
|
20231213,131000,68722755,598,598,598,598,1
|
|
20231213,130900,68722157,599,599,599,599,0
|
|
20231213,130800,68722157,599,599,599,599,1
|
|
20231213,130700,68721558,598,598,598,598,0
|
|
20231213,130600,68721558,598,598,598,598,0
|
|
20231213,130500,68721558,598,598,598,598,17
|
|
20231213,130400,68711392,598,598,598,598,0
|
|
20231213,130300,68711392,598,598,598,598,0
|
|
20231213,130200,68711392,598,598,598,598,17
|
|
20231213,130100,68701226,598,598,598,598,0
|
|
20231213,130000,68701226,598,598,598,598,0
|
|
20231213,125900,68701226,598,598,598,598,1
|
|
20231213,125800,68700628,599,599,599,599,0
|
|
20231213,125700,68700628,599,599,599,599,3
|
|
20231213,125600,68698831,598,598,598,598,0
|
|
20231213,125500,68698831,598,598,598,598,30
|
|
20231213,125400,68680891,599,599,599,599,1
|
|
20231213,125300,68680292,598,598,598,598,0
|
|
20231213,125200,68680292,598,598,598,598,1
|
|
20231213,125100,68679694,597,597,597,597,0
|
|
20231213,125000,68679694,597,597,597,597,1
|
|
20231213,124900,68679097,599,599,599,599,26
|
|
20231213,124800,68663523,598,598,598,598,1
|
|
20231213,124700,68662925,599,599,599,599,4
|
|
20231213,124600,68660529,599,599,599,599,0
|
|
20231213,124500,68660529,599,599,599,599,1
|
|
20231213,124400,68659930,599,599,599,599,0
|
|
20231213,124300,68659930,599,599,599,599,0
|
|
20231213,124200,68659930,599,599,599,599,1
|
|
20231213,124100,68659331,598,598,598,598,0
|
|
20231213,124000,68659331,598,598,598,598,0
|
|
20231213,123900,68659331,598,598,598,598,2
|
|
20231213,123800,68658135,598,598,598,598,0
|
|
20231213,123700,68658135,598,598,598,598,0
|
|
20231213,123600,68658135,598,598,598,598,0
|
|
20231213,123500,68658135,598,598,598,598,0
|
|
20231213,123400,68658135,598,598,598,598,0
|
|
20231213,123300,68658135,598,598,598,598,1
|
|
20231213,123200,68657537,597,597,597,597,0
|
|
20231213,123100,68657537,597,597,597,597,0
|
|
20231213,123000,68657537,597,597,597,597,0
|
|
20231213,122900,68657537,597,597,597,597,1
|
|
20231213,122800,68656940,596,596,596,596,0
|
|
20231213,122700,68656940,596,596,596,596,0
|
|
20231213,122600,68656940,596,596,596,596,1
|
|
20231213,122500,68656344,600,600,600,600,0
|
|
20231213,122400,68656344,600,600,600,600,0
|
|
20231213,122300,68656344,600,600,600,600,0
|
|
20231213,122200,68656344,600,600,600,600,1
|
|
20231213,122100,68655744,599,599,599,599,0
|
|
20231213,122000,68655744,599,599,599,599,0
|
|
20231213,121900,68655744,599,599,599,599,839
|
|
20231213,121800,68153183,599,599,599,599,0
|
|
20231213,121700,68153183,599,599,599,599,0
|
|
20231213,121600,68153183,599,598,599,598,2
|
|
20231213,121500,68151986,597,597,597,597,0
|
|
20231213,121400,68151986,597,597,597,597,0
|
|
20231213,121300,68151986,597,597,597,597,0
|
|
20231213,121200,68151986,597,597,597,597,1
|
|
20231213,121100,68151389,596,596,596,596,0
|
|
20231213,121000,68151389,596,596,596,596,1
|
|
20231213,120900,68150793,595,595,595,595,0
|
|
20231213,120800,68150793,595,595,595,595,0
|
|
20231213,120700,68150793,595,595,595,595,0
|
|
20231213,120600,68150793,595,595,595,595,0
|
|
20231213,120500,68150793,595,595,595,595,0
|
|
20231213,120400,68150793,595,596,596,595,2378
|
|
20231213,120300,66735584,599,599,599,599,0
|
|
20231213,120200,66735584,599,599,599,599,2
|
|
20231213,120100,66734386,599,599,599,599,0
|
|
20231213,120000,66734386,599,599,599,599,2022
|
|
20231213,115900,65523208,599,599,599,599,1
|
|
20231213,115800,65522609,599,599,599,599,84
|
|
20231213,115700,65472293,599,599,599,599,0
|
|
20231213,115600,65472293,599,599,599,599,0
|
|
20231213,115500,65472293,599,599,599,599,0
|
|
20231213,115400,65472293,599,599,599,599,1
|
|
20231213,115300,65471694,599,599,599,599,0
|
|
20231213,115200,65471694,599,599,599,599,0
|
|
20231213,115100,65471694,599,599,599,599,0
|
|
20231213,115000,65471694,599,599,599,599,0
|
|
20231213,114900,65471694,599,599,599,599,1
|
|
20231213,114800,65471095,599,599,599,599,0
|
|
20231213,114700,65471095,599,599,599,599,834
|
|
20231213,114600,64971529,599,599,599,599,0
|
|
20231213,114500,64971529,599,599,599,599,0
|
|
20231213,114400,64971529,599,599,599,599,0
|
|
20231213,114300,64971529,599,599,599,599,0
|
|
20231213,114200,64971529,599,599,599,599,0
|
|
20231213,114100,64971529,599,599,599,599,0
|
|
20231213,114000,64971529,599,599,599,599,0
|
|
20231213,113900,64971529,599,599,599,599,2
|
|
20231213,113800,64970331,599,599,599,599,0
|
|
20231213,113700,64970331,599,598,599,598,712
|
|
20231213,113600,64544554,597,596,597,596,2
|
|
20231213,113500,64543361,598,598,598,598,0
|
|
20231213,113400,64543361,598,598,598,598,0
|
|
20231213,113300,64543361,598,598,598,598,0
|
|
20231213,113200,64543361,598,598,598,598,0
|
|
20231213,113100,64543361,598,598,598,598,0
|
|
20231213,113000,64543361,598,598,598,598,0
|
|
20231213,112900,64543361,598,598,598,598,0
|
|
20231213,112800,64543361,598,598,598,598,0
|
|
20231213,112700,64543361,598,598,598,598,2
|
|
20231213,112600,64542165,598,598,598,598,479
|
|
20231213,112500,64255723,598,598,598,598,30
|
|
20231213,112400,64237783,598,598,598,598,0
|
|
20231213,112300,64237783,598,598,598,598,1
|
|
20231213,112200,64237185,596,596,596,596,488
|
|
20231213,112100,63946337,595,595,595,595,0
|
|
20231213,112000,63946337,595,595,595,595,0
|
|
20231213,111900,63946337,595,593,595,593,148
|
|
20231213,111800,63858279,592,592,592,592,0
|
|
20231213,111700,63858279,592,592,592,592,0
|
|
20231213,111600,63858279,592,593,593,592,1825
|
|
20231213,111500,62776419,593,594,594,593,1004
|
|
20231213,111400,62181043,598,598,598,598,0
|
|
20231213,111300,62181043,598,598,598,598,0
|
|
20231213,111200,62181043,598,598,598,598,1
|
|
20231213,111100,62180445,598,598,598,598,0
|
|
20231213,111000,62180445,598,598,598,598,1
|
|
20231213,110900,62179847,597,597,597,597,1
|
|
20231213,110800,62179250,597,597,597,597,0
|
|
20231213,110700,62179250,597,597,597,597,0
|
|
20231213,110600,62179250,597,597,597,597,0
|
|
20231213,110500,62179250,597,597,597,597,0
|
|
20231213,110400,62179250,597,597,597,597,213
|
|
20231213,110300,62052089,596,596,596,596,370
|
|
20231213,110200,61831569,595,595,595,595,1
|
|
20231213,110100,61830974,594,594,594,594,0
|
|
20231213,110000,61830974,594,594,594,594,0
|
|
20231213,105900,61830974,594,594,594,594,1
|
|
20231213,105800,61830380,593,594,594,593,1741
|
|
20231213,105700,60797599,594,594,594,594,0
|
|
20231213,105600,60797599,594,594,594,594,1104
|
|
20231213,105500,60141823,595,595,595,595,0
|
|
20231213,105400,60141823,595,595,595,595,0
|
|
20231213,105300,60141823,595,595,595,595,0
|
|
20231213,105200,60141823,595,595,595,595,0
|
|
20231213,105100,60141823,595,595,595,595,0
|
|
20231213,105000,60141823,595,595,595,595,100
|
|
20231213,104900,60082323,599,599,599,599,2
|
|
20231213,104800,60081125,599,599,599,599,0
|
|
20231213,104700,60081125,599,599,599,599,0
|
|
20231213,104600,60081125,599,599,599,599,0
|
|
20231213,104500,60081125,599,599,599,599,0
|
|
20231213,104400,60081125,599,599,599,599,0
|
|
20231213,104300,60081125,599,599,599,599,0
|
|
20231213,104200,60081125,599,599,599,599,1
|
|
20231213,104100,60080526,599,599,599,599,100
|
|
20231213,104000,60020626,594,594,594,594,0
|
|
20231213,103900,60020626,594,594,594,594,0
|
|
20231213,103800,60020626,594,594,594,594,0
|
|
20231213,103700,60020626,594,594,594,594,0
|
|
20231213,103600,60020626,594,594,594,594,0
|
|
20231213,103500,60020626,594,594,594,594,0
|
|
20231213,103400,60020626,594,594,594,594,0
|
|
20231213,103300,60020626,594,594,594,594,0
|
|
20231213,103200,60020626,594,594,594,594,0
|
|
20231213,103100,60020626,594,594,594,594,0
|
|
20231213,103000,60020626,594,595,595,594,20
|
|
20231213,102900,60008745,600,595,600,595,520
|
|
20231213,102800,59699266,594,595,597,594,4100
|
|
20231213,102700,57261093,597,595,597,595,2001
|
|
20231213,102600,56070496,595,597,597,595,6012
|
|
20231213,102500,52490393,598,599,599,598,34128
|
|
20231213,102400,32047822,600,600,600,600,0
|
|
20231213,102300,32047822,600,600,600,600,0
|
|
20231213,102200,32047822,600,600,600,600,0
|
|
20231213,102100,32047822,600,600,600,600,0
|
|
20231213,102000,32047822,600,600,600,600,5
|
|
20231213,101900,32044822,600,600,600,600,2
|
|
20231213,101800,32043622,600,600,600,600,0
|
|
20231213,101700,32043622,600,600,600,600,0
|
|
20231213,101600,32043622,600,600,600,600,0
|
|
20231213,101500,32043622,600,600,600,600,0
|
|
20231213,101400,32043622,600,600,600,600,0
|
|
20231213,101300,32043622,600,600,600,600,0
|
|
20231213,101200,32043622,600,600,600,600,2
|
|
20231213,101100,32042422,600,600,600,600,0
|
|
20231213,101000,32042422,600,600,600,600,0
|
|
20231213,100900,32042422,600,600,600,600,0
|
|
20231213,100800,32042422,600,600,600,600,0
|
|
20231213,100700,32042422,600,600,600,600,0
|
|
20231213,100600,32042422,600,600,600,600,0
|
|
20231213,100500,32042422,600,600,600,600,0
|
|
20231213,100400,32042422,600,600,600,600,1
|
|
20231213,100300,32041822,600,600,600,600,0
|
|
20231213,100200,32041822,600,600,600,600,0
|
|
20231213,100100,32041822,600,600,600,600,0
|
|
20231213,100000,32041822,600,600,600,600,0
|
|
20231213,095900,32041822,600,600,600,600,2
|
|
20231213,095800,32040622,600,600,600,600,7
|
|
20231213,095700,32036422,599,599,599,599,290
|
|
20231213,095600,31862712,600,600,600,600,10
|
|
20231213,095500,31856712,601,601,601,601,0
|
|
20231213,095400,31856712,601,601,601,601,83
|
|
20231213,095300,31806829,601,601,601,601,0
|
|
20231213,095200,31806829,601,600,601,600,1001
|
|
20231213,095100,31206228,599,599,599,599,0
|
|
20231213,095000,31206228,599,600,600,599,4432
|
|
20231213,094900,28547294,601,601,601,601,1
|
|
20231213,094800,28546693,600,600,600,600,2
|
|
20231213,094700,28545493,601,600,601,600,3
|
|
20231213,094600,28543692,600,600,600,600,33
|
|
20231213,094500,28523892,600,600,600,600,0
|
|
20231213,094400,28523892,600,600,600,600,0
|
|
20231213,094300,28523892,600,600,600,600,1001
|
|
20231213,094200,27923292,601,600,601,600,854
|
|
20231213,094100,27410890,600,600,600,600,0
|
|
20231213,094000,27410890,600,600,600,600,0
|
|
20231213,093900,27410890,600,600,600,600,0
|
|
20231213,093800,27410890,600,600,600,600,0
|
|
20231213,093700,27410890,600,600,600,600,0
|
|
20231213,093600,27410890,600,600,600,600,0
|
|
20231213,093500,27410890,600,601,601,600,12010
|
|
20231213,093400,20204880,600,600,600,600,1
|
|
20231213,093300,20204280,600,600,600,600,0
|
|
20231213,093200,20204280,600,600,600,600,0
|
|
20231213,093100,20204280,600,601,601,600,315
|
|
20231213,093000,20015265,600,600,600,600,52
|
|
20231213,092900,19984065,600,600,600,600,1
|
|
20231213,092800,19983465,601,600,601,600,11
|
|
20231213,092700,19976855,600,600,600,600,7017
|
|
20231213,092600,15766655,600,600,600,600,10838
|
|
20231213,092500,9263855,600,602,602,600,8003
|
|
20231213,092400,4460826,602,602,602,602,10
|
|
20231213,092300,4454806,602,602,602,602,1
|
|
20231213,092200,4454204,601,601,601,601,23
|
|
20231213,092100,4440381,601,601,601,601,16
|
|
20231213,092000,4430765,601,600,602,600,236
|
|
20231213,091900,4289148,602,602,602,602,2
|
|
20231213,091800,4287944,602,602,602,602,0
|
|
20231213,091700,4287944,602,602,602,602,0
|
|
20231213,091600,4287944,602,602,602,602,0
|
|
20231213,091500,4287944,602,602,602,602,0
|
|
20231213,091400,4287944,602,602,602,602,4
|
|
20231213,091300,4285536,600,600,600,600,0
|
|
20231213,091200,4285536,600,600,600,600,0
|
|
20231213,091100,4285536,600,601,601,600,508
|
|
20231213,091000,3980229,601,601,601,601,2012
|
|
20231213,090900,2771017,601,602,602,601,111
|
|
20231213,090800,2704305,604,604,604,604,0
|
|
20231213,090700,2704305,604,602,604,602,2156
|
|
20231213,090600,1402834,602,602,602,602,1166
|
|
20231213,090500,700902,602,602,602,602,508
|
|
20231213,090400,395086,604,604,604,604,0
|
|
20231213,090300,395086,604,604,604,604,10
|
|
20231213,090200,389046,605,602,605,601,433
|
|
20231213,090100,128624,602,601,602,601,18
|
|
20231213,090000,117796,601,601,601,601,175
|