577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183400,110096000,600,600,600,600,1797
|
|
20231214,183300,110096000,600,600,600,600,0
|
|
20231214,183200,110096000,600,600,600,600,0
|
|
20231214,183100,110096000,600,600,600,600,0
|
|
20231214,183000,110096000,600,600,600,600,0
|
|
20231214,182900,110096000,600,600,600,600,0
|
|
20231214,182800,110096000,600,600,600,600,0
|
|
20231214,182700,110096000,600,600,600,600,0
|
|
20231214,182600,110096000,600,600,600,600,0
|
|
20231214,182500,110096000,600,600,600,600,0
|
|
20231214,182400,110096000,600,600,600,600,0
|
|
20231214,182300,110096000,600,600,600,600,0
|
|
20231214,182200,110096000,600,600,600,600,0
|
|
20231214,182100,110096000,600,600,600,600,0
|
|
20231214,182000,110096000,600,600,600,600,0
|
|
20231214,181900,110096000,600,600,600,600,0
|
|
20231214,181800,110096000,600,600,600,600,0
|
|
20231214,181700,110096000,600,600,600,600,0
|
|
20231214,181600,110096000,600,600,600,600,0
|
|
20231214,181500,110096000,600,600,600,600,0
|
|
20231214,181400,110096000,600,600,600,600,0
|
|
20231214,181300,110096000,600,600,600,600,0
|
|
20231214,181200,110096000,600,600,600,600,0
|
|
20231214,181100,110096000,600,600,600,600,0
|
|
20231214,181000,110096000,600,600,600,600,0
|
|
20231214,180900,110096000,600,600,600,600,0
|
|
20231214,180800,110096000,600,600,600,600,0
|
|
20231214,180700,110096000,600,600,600,600,0
|
|
20231214,180600,110096000,600,600,600,600,0
|
|
20231214,180500,110096000,600,600,600,600,0
|
|
20231214,180400,110096000,600,600,600,600,1797
|
|
20231214,180300,110096000,600,600,600,600,0
|
|
20231214,180200,110096000,600,600,600,600,0
|
|
20231214,180100,110096000,600,600,600,600,0
|
|
20231214,180000,110096000,600,600,600,600,0
|
|
20231214,175900,110096000,600,600,600,600,0
|
|
20231214,175800,110096000,600,600,600,600,0
|
|
20231214,175700,110096000,600,600,600,600,0
|
|
20231214,175600,110096000,600,600,600,600,0
|
|
20231214,175500,110096000,600,600,600,600,0
|
|
20231214,175400,110096000,600,600,600,600,0
|
|
20231214,175300,110096000,600,600,600,600,0
|
|
20231214,175200,110096000,600,600,600,600,0
|
|
20231214,175100,110096000,600,600,600,600,0
|
|
20231214,175000,110096000,600,600,600,600,0
|
|
20231214,174900,110096000,600,600,600,600,0
|
|
20231214,174800,110096000,600,600,600,600,0
|
|
20231214,174700,110096000,600,600,600,600,0
|
|
20231214,174600,110096000,600,600,600,600,0
|
|
20231214,174500,110096000,600,600,600,600,0
|
|
20231214,174400,110096000,600,600,600,600,0
|
|
20231214,174300,110096000,600,600,600,600,0
|
|
20231214,174200,110096000,600,600,600,600,0
|
|
20231214,174100,110096000,600,600,600,600,0
|
|
20231214,174000,110096000,600,600,600,600,0
|
|
20231214,173900,110096000,600,600,600,600,0
|
|
20231214,173800,110096000,600,600,600,600,0
|
|
20231214,173700,110096000,600,600,600,600,0
|
|
20231214,173600,110096000,600,600,600,600,0
|
|
20231214,173500,110096000,600,600,600,600,0
|
|
20231214,173400,110096000,600,600,600,600,1797
|
|
20231214,173300,110096000,600,600,600,600,0
|
|
20231214,173200,110096000,600,600,600,600,0
|
|
20231214,173100,110096000,600,600,600,600,0
|
|
20231214,173000,110096000,600,600,600,600,0
|
|
20231214,172900,110096000,600,600,600,600,0
|
|
20231214,172800,110096000,600,600,600,600,0
|
|
20231214,172700,110096000,600,600,600,600,0
|
|
20231214,172600,110096000,600,600,600,600,0
|
|
20231214,172500,110096000,600,600,600,600,0
|
|
20231214,172400,110096000,600,600,600,600,0
|
|
20231214,172300,110096000,600,600,600,600,0
|
|
20231214,172200,110096000,600,600,600,600,0
|
|
20231214,172100,110096000,600,600,600,600,0
|
|
20231214,172000,110096000,600,600,600,600,0
|
|
20231214,171900,110096000,600,600,600,600,0
|
|
20231214,171800,110096000,600,600,600,600,0
|
|
20231214,171700,110096000,600,600,600,600,0
|
|
20231214,171600,110096000,600,600,600,600,0
|
|
20231214,171500,110096000,600,600,600,600,0
|
|
20231214,171400,110096000,600,600,600,600,0
|
|
20231214,171300,110096000,600,600,600,600,0
|
|
20231214,171200,110096000,600,600,600,600,0
|
|
20231214,171100,110096000,600,600,600,600,0
|
|
20231214,171000,110096000,600,600,600,600,0
|
|
20231214,170900,110096000,600,600,600,600,0
|
|
20231214,170800,110096000,600,600,600,600,0
|
|
20231214,170700,110096000,600,600,600,600,0
|
|
20231214,170600,110096000,600,600,600,600,0
|
|
20231214,170500,110096000,600,600,600,600,0
|
|
20231214,170400,110096000,600,600,600,600,1797
|
|
20231214,170300,110096000,600,600,600,600,0
|
|
20231214,170200,110096000,600,600,600,600,0
|
|
20231214,170100,110096000,600,600,600,600,0
|
|
20231214,170000,110096000,600,600,600,600,0
|
|
20231214,165900,110096000,600,600,600,600,0
|
|
20231214,165800,110096000,600,600,600,600,0
|
|
20231214,165700,110096000,600,600,600,600,0
|
|
20231214,165600,110096000,600,600,600,600,0
|
|
20231214,165500,110096000,600,600,600,600,0
|
|
20231214,165400,110096000,600,600,600,600,0
|
|
20231214,165300,110096000,600,600,600,600,0
|
|
20231214,165200,110096000,600,600,600,600,0
|
|
20231214,165100,110096000,600,600,600,600,0
|
|
20231214,165000,110096000,600,600,600,600,0
|
|
20231214,164900,110096000,600,600,600,600,0
|
|
20231214,164800,110096000,600,600,600,600,0
|
|
20231214,164700,110096000,600,600,600,600,0
|
|
20231214,164600,110096000,600,600,600,600,0
|
|
20231214,164500,110096000,600,600,600,600,0
|
|
20231214,164400,110096000,600,600,600,600,0
|
|
20231214,164300,110096000,600,600,600,600,0
|
|
20231214,164200,110096000,600,600,600,600,0
|
|
20231214,164100,110096000,600,600,600,600,0
|
|
20231214,164000,110096000,600,600,600,600,0
|
|
20231214,163900,110096000,600,600,600,600,0
|
|
20231214,163800,110096000,600,600,600,600,0
|
|
20231214,163700,110096000,600,600,600,600,0
|
|
20231214,163600,110096000,600,600,600,600,0
|
|
20231214,163500,110096000,600,600,600,600,0
|
|
20231214,163400,110096000,600,600,600,600,1797
|
|
20231214,163300,110096000,600,600,600,600,0
|
|
20231214,163200,110096000,600,600,600,600,0
|
|
20231214,163100,110096000,600,600,600,600,0
|
|
20231214,163000,110096000,600,600,600,600,0
|
|
20231214,162900,110096000,600,600,600,600,0
|
|
20231214,162800,110096000,600,600,600,600,0
|
|
20231214,162700,110096000,600,600,600,600,0
|
|
20231214,162600,110096000,600,600,600,600,0
|
|
20231214,162500,110096000,600,600,600,600,0
|
|
20231214,162400,110096000,600,600,600,600,0
|
|
20231214,162300,110096000,600,600,600,600,0
|
|
20231214,162200,110096000,600,600,600,600,0
|
|
20231214,162100,110096000,600,600,600,600,0
|
|
20231214,162000,110096000,600,600,600,600,0
|
|
20231214,161900,110096000,600,600,600,600,0
|
|
20231214,161800,110096000,600,600,600,600,0
|
|
20231214,161700,110096000,600,600,600,600,0
|
|
20231214,161600,110096000,600,600,600,600,0
|
|
20231214,161500,110096000,600,600,600,600,0
|
|
20231214,161400,110096000,600,600,600,600,0
|
|
20231214,161300,110096000,600,600,600,600,0
|
|
20231214,161200,110096000,600,600,600,600,0
|
|
20231214,161100,110096000,600,600,600,600,0
|
|
20231214,161000,110096000,600,600,600,600,0
|
|
20231214,160900,110096000,600,600,600,600,0
|
|
20231214,160800,110096000,600,600,600,600,0
|
|
20231214,160700,110096000,600,600,600,600,0
|
|
20231214,160600,110096000,600,600,600,600,0
|
|
20231214,160500,110096000,600,600,600,600,0
|
|
20231214,160400,110096000,600,600,600,600,1797
|
|
20231214,160300,110096000,600,600,600,600,0
|
|
20231214,160200,110096000,600,600,600,600,0
|
|
20231214,160100,110096000,600,600,600,600,0
|
|
20231214,160000,110096000,600,600,600,600,0
|
|
20231214,155900,110096000,600,600,600,600,0
|
|
20231214,155800,110096000,600,600,600,600,0
|
|
20231214,155700,110096000,600,600,600,600,0
|
|
20231214,155600,110096000,600,600,600,600,0
|
|
20231214,155500,110096000,600,600,600,600,0
|
|
20231214,155400,110096000,600,600,600,600,0
|
|
20231214,155300,110096000,600,600,600,600,0
|
|
20231214,155200,110096000,600,600,600,600,0
|
|
20231214,155100,110096000,600,600,600,600,0
|
|
20231214,155000,110096000,600,600,600,600,0
|
|
20231214,154900,110096000,600,600,600,600,0
|
|
20231214,154800,110096000,600,600,600,600,0
|
|
20231214,154700,110096000,600,600,600,600,0
|
|
20231214,154600,110096000,600,600,600,600,0
|
|
20231214,154500,110096000,600,600,600,600,0
|
|
20231214,154400,110096000,600,600,600,600,0
|
|
20231214,154300,110096000,600,600,600,600,0
|
|
20231214,154200,110096000,600,600,600,600,0
|
|
20231214,154100,110096000,600,600,600,600,0
|
|
20231214,154000,110096000,600,600,600,600,0
|
|
20231214,153900,110096000,600,600,600,600,0
|
|
20231214,153800,110096000,600,600,600,600,0
|
|
20231214,153700,110096000,600,600,600,600,0
|
|
20231214,153600,110096000,600,600,600,600,0
|
|
20231214,153500,110096000,600,600,600,600,0
|
|
20231214,153400,110096000,600,600,600,600,1797
|
|
20231214,153300,110096000,600,600,600,600,0
|
|
20231214,153200,110096000,600,600,600,600,0
|
|
20231214,153100,110096000,600,600,600,600,0
|
|
20231214,153000,110096000,600,600,600,600,1797
|
|
20231214,152900,109017800,601,601,601,601,0
|
|
20231214,152800,109017800,601,601,601,601,0
|
|
20231214,152700,109017800,601,601,601,601,0
|
|
20231214,152600,109017800,601,601,601,601,0
|
|
20231214,152500,109017800,601,601,601,601,0
|
|
20231214,152400,109017800,601,601,601,601,0
|
|
20231214,152300,109017800,601,601,601,601,0
|
|
20231214,152200,109017800,601,601,601,601,0
|
|
20231214,152100,109017800,601,601,601,601,0
|
|
20231214,152000,109017800,601,601,601,601,0
|
|
20231214,151900,109017800,601,601,601,601,0
|
|
20231214,151800,109017800,601,597,601,597,7
|
|
20231214,151700,109013603,596,598,598,596,9000
|
|
20231214,151600,103642889,600,600,600,600,0
|
|
20231214,151500,103642889,600,599,600,599,1001
|
|
20231214,151400,103042290,600,600,600,600,0
|
|
20231214,151300,103042290,600,600,600,600,0
|
|
20231214,151200,103042290,600,603,603,600,1001
|
|
20231214,151100,102441687,604,600,604,600,504
|
|
20231214,151000,102139277,606,606,606,606,0
|
|
20231214,150900,102139277,606,606,606,606,0
|
|
20231214,150800,102139277,606,599,606,599,3500
|
|
20231214,150700,100034625,598,598,598,598,0
|
|
20231214,150600,100034625,598,598,598,598,0
|
|
20231214,150500,100034625,598,598,598,598,0
|
|
20231214,150400,100034625,598,598,598,598,0
|
|
20231214,150300,100034625,598,598,598,598,0
|
|
20231214,150200,100034625,598,598,598,598,0
|
|
20231214,150100,100034625,598,598,598,598,1
|
|
20231214,150000,100034027,598,598,598,598,0
|
|
20231214,145900,100034027,598,598,598,598,26
|
|
20231214,145800,100018479,597,597,597,597,0
|
|
20231214,145700,100018479,597,597,597,597,0
|
|
20231214,145600,100018479,597,597,597,597,1
|
|
20231214,145500,100017882,598,598,598,598,0
|
|
20231214,145400,100017882,598,598,598,598,1974
|
|
20231214,145300,98837430,599,599,599,599,1
|
|
20231214,145200,98836831,598,598,598,598,2
|
|
20231214,145100,98835635,599,598,599,598,401
|
|
20231214,145000,98595836,598,598,598,598,0
|
|
20231214,144900,98595836,598,598,598,598,915
|
|
20231214,144800,98048666,599,599,599,599,2
|
|
20231214,144700,98047468,598,598,598,598,0
|
|
20231214,144600,98047468,598,596,598,596,1220
|
|
20231214,144500,97317911,597,597,597,597,51
|
|
20231214,144400,97287464,597,598,598,597,3200
|
|
20231214,144300,95374479,598,598,598,598,0
|
|
20231214,144200,95374479,598,598,598,598,0
|
|
20231214,144100,95374479,598,598,598,598,0
|
|
20231214,144000,95374479,598,598,598,598,0
|
|
20231214,143900,95374479,598,598,598,598,0
|
|
20231214,143800,95374479,598,598,598,598,0
|
|
20231214,143700,95374479,598,598,598,598,0
|
|
20231214,143600,95374479,598,598,598,598,1
|
|
20231214,143500,95373881,599,599,599,599,535
|
|
20231214,143400,95053416,599,599,600,599,202
|
|
20231214,143300,94932218,600,600,600,600,0
|
|
20231214,143200,94932218,600,600,600,600,0
|
|
20231214,143100,94932218,600,600,600,600,0
|
|
20231214,143000,94932218,600,600,600,600,9
|
|
20231214,142900,94926818,600,600,600,600,1
|
|
20231214,142800,94926218,599,599,599,599,0
|
|
20231214,142700,94926218,599,599,599,599,0
|
|
20231214,142600,94926218,599,599,599,599,0
|
|
20231214,142500,94926218,599,599,599,599,0
|
|
20231214,142400,94926218,599,599,599,599,0
|
|
20231214,142300,94926218,599,599,599,599,1
|
|
20231214,142200,94925619,599,599,599,599,0
|
|
20231214,142100,94925619,599,599,599,599,0
|
|
20231214,142000,94925619,599,599,599,599,0
|
|
20231214,141900,94925619,599,599,599,599,0
|
|
20231214,141800,94925619,599,599,599,599,0
|
|
20231214,141700,94925619,599,599,599,599,0
|
|
20231214,141600,94925619,599,599,599,599,0
|
|
20231214,141500,94925619,599,599,599,599,0
|
|
20231214,141400,94925619,599,599,599,599,0
|
|
20231214,141300,94925619,599,599,599,599,0
|
|
20231214,141200,94925619,599,599,599,599,0
|
|
20231214,141100,94925619,599,599,599,599,1
|
|
20231214,141000,94925020,600,600,600,600,0
|
|
20231214,140900,94925020,600,600,600,600,0
|
|
20231214,140800,94925020,600,600,600,600,0
|
|
20231214,140700,94925020,600,600,600,600,0
|
|
20231214,140600,94925020,600,600,600,600,1
|
|
20231214,140500,94924420,601,601,601,601,0
|
|
20231214,140400,94924420,601,601,601,601,0
|
|
20231214,140300,94924420,601,601,601,601,0
|
|
20231214,140200,94924420,601,601,601,601,2
|
|
20231214,140100,94923218,601,601,601,601,0
|
|
20231214,140000,94923218,601,601,601,601,0
|
|
20231214,135900,94923218,601,601,601,601,0
|
|
20231214,135800,94923218,601,601,601,601,0
|
|
20231214,135700,94923218,601,601,601,601,0
|
|
20231214,135600,94923218,601,601,601,601,0
|
|
20231214,135500,94923218,601,601,601,601,0
|
|
20231214,135400,94923218,601,601,601,601,1
|
|
20231214,135300,94922617,600,600,600,600,601
|
|
20231214,135200,94562017,600,600,600,600,0
|
|
20231214,135100,94562017,600,600,600,600,0
|
|
20231214,135000,94562017,600,600,600,600,0
|
|
20231214,134900,94562017,600,600,600,600,0
|
|
20231214,134800,94562017,600,600,600,600,0
|
|
20231214,134700,94562017,600,600,600,600,0
|
|
20231214,134600,94562017,600,600,600,600,1
|
|
20231214,134500,94561417,601,601,601,601,1
|
|
20231214,134400,94560816,601,601,601,601,0
|
|
20231214,134300,94560816,601,601,601,601,0
|
|
20231214,134200,94560816,601,601,601,601,0
|
|
20231214,134100,94560816,601,601,601,601,0
|
|
20231214,134000,94560816,601,601,601,601,1
|
|
20231214,133900,94560215,600,600,600,600,0
|
|
20231214,133800,94560215,600,600,600,600,0
|
|
20231214,133700,94560215,600,600,600,600,0
|
|
20231214,133600,94560215,600,600,600,600,0
|
|
20231214,133500,94560215,600,600,600,600,0
|
|
20231214,133400,94560215,600,600,600,600,0
|
|
20231214,133300,94560215,600,600,600,600,0
|
|
20231214,133200,94560215,600,600,600,600,0
|
|
20231214,133100,94560215,600,600,600,600,0
|
|
20231214,133000,94560215,600,600,600,600,0
|
|
20231214,132900,94560215,600,600,600,600,359
|
|
20231214,132800,94344815,599,599,599,599,0
|
|
20231214,132700,94344815,599,599,599,599,0
|
|
20231214,132600,94344815,599,599,599,599,500
|
|
20231214,132500,94045315,600,600,600,600,500
|
|
20231214,132400,93745315,603,603,603,603,0
|
|
20231214,132300,93745315,603,603,603,603,0
|
|
20231214,132200,93745315,603,603,603,603,0
|
|
20231214,132100,93745315,603,603,603,603,0
|
|
20231214,132000,93745315,603,603,603,603,0
|
|
20231214,131900,93745315,603,603,603,603,0
|
|
20231214,131800,93745315,603,603,603,603,0
|
|
20231214,131700,93745315,603,601,603,601,3
|
|
20231214,131600,93743509,600,600,600,600,45
|
|
20231214,131500,93716509,602,602,602,602,1
|
|
20231214,131400,93715907,602,601,602,601,500
|
|
20231214,131300,93415085,602,602,602,602,2
|
|
20231214,131200,93413881,602,602,602,602,0
|
|
20231214,131100,93413881,602,602,602,602,1
|
|
20231214,131000,93413279,602,602,602,602,0
|
|
20231214,130900,93413279,602,602,602,602,1
|
|
20231214,130800,93412677,601,601,601,601,0
|
|
20231214,130700,93412677,601,599,601,599,3
|
|
20231214,130600,93410877,604,604,604,604,0
|
|
20231214,130500,93410877,604,604,604,604,0
|
|
20231214,130400,93410877,604,604,604,604,0
|
|
20231214,130300,93410877,604,600,604,600,5
|
|
20231214,130200,93407867,600,600,600,600,0
|
|
20231214,130100,93407867,600,600,600,600,0
|
|
20231214,130000,93407867,600,600,600,599,15001
|
|
20231214,125900,84420703,604,604,604,604,0
|
|
20231214,125800,84420703,604,602,604,602,7
|
|
20231214,125700,84416486,601,601,601,601,31
|
|
20231214,125600,84397855,600,602,602,600,9001
|
|
20231214,125500,78996292,608,608,608,608,0
|
|
20231214,125400,78996292,608,608,608,608,0
|
|
20231214,125300,78996292,608,606,608,606,501
|
|
20231214,125200,78692289,606,606,606,606,0
|
|
20231214,125100,78692289,606,606,606,606,0
|
|
20231214,125000,78692289,606,606,606,606,0
|
|
20231214,124900,78692289,606,606,606,606,0
|
|
20231214,124800,78692289,606,606,606,606,0
|
|
20231214,124700,78692289,606,606,606,606,1
|
|
20231214,124600,78691683,605,604,605,604,3
|
|
20231214,124500,78689869,602,605,606,602,830
|
|
20231214,124400,78189767,604,605,605,604,101
|
|
20231214,124300,78128663,603,603,603,603,0
|
|
20231214,124200,78128663,603,603,603,603,0
|
|
20231214,124100,78128663,603,603,603,603,4
|
|
20231214,124000,78126251,602,602,602,602,0
|
|
20231214,123900,78126251,602,602,602,602,0
|
|
20231214,123800,78126251,602,602,602,602,1
|
|
20231214,123700,78125649,601,603,603,601,82
|
|
20231214,123600,78076365,602,602,602,602,0
|
|
20231214,123500,78076365,602,604,604,601,282
|
|
20231214,123400,77906878,604,604,604,604,0
|
|
20231214,123300,77906878,604,604,604,604,0
|
|
20231214,123200,77906878,604,604,604,604,4
|
|
20231214,123100,77904462,604,604,604,604,0
|
|
20231214,123000,77904462,604,604,604,604,82
|
|
20231214,122900,77854934,602,604,604,602,11
|
|
20231214,122800,77848310,607,607,607,607,1
|
|
20231214,122700,77847703,606,606,606,606,0
|
|
20231214,122600,77847703,606,606,606,606,0
|
|
20231214,122500,77847703,606,606,606,606,0
|
|
20231214,122400,77847703,606,606,606,606,0
|
|
20231214,122300,77847703,606,606,606,606,10
|
|
20231214,122200,77841643,606,606,606,606,0
|
|
20231214,122100,77841643,606,605,606,605,2
|
|
20231214,122000,77840432,603,603,603,603,0
|
|
20231214,121900,77840432,603,603,603,603,0
|
|
20231214,121800,77840432,603,603,603,603,0
|
|
20231214,121700,77840432,603,603,603,603,0
|
|
20231214,121600,77840432,603,603,603,603,1000
|
|
20231214,121500,77237432,606,604,606,604,169
|
|
20231214,121400,77135266,603,603,603,603,0
|
|
20231214,121300,77135266,603,603,603,603,0
|
|
20231214,121200,77135266,603,603,603,603,1
|
|
20231214,121100,77134663,603,603,603,603,0
|
|
20231214,121000,77134663,603,603,603,603,0
|
|
20231214,120900,77134663,603,603,603,603,0
|
|
20231214,120800,77134663,603,603,603,603,0
|
|
20231214,120700,77134663,603,603,603,603,0
|
|
20231214,120600,77134663,603,603,603,603,0
|
|
20231214,120500,77134663,603,603,603,603,0
|
|
20231214,120400,77134663,603,603,603,603,0
|
|
20231214,120300,77134663,603,603,603,603,1
|
|
20231214,120200,77134060,602,602,602,602,0
|
|
20231214,120100,77134060,602,602,602,602,0
|
|
20231214,120000,77134060,602,602,602,602,0
|
|
20231214,115900,77134060,602,602,602,602,0
|
|
20231214,115800,77134060,602,602,602,602,1
|
|
20231214,115700,77133458,603,603,603,603,0
|
|
20231214,115600,77133458,603,603,603,603,0
|
|
20231214,115500,77133458,603,603,603,603,1
|
|
20231214,115400,77132855,604,605,605,604,84
|
|
20231214,115300,77082036,605,605,605,605,14
|
|
20231214,115200,77073566,605,605,605,605,0
|
|
20231214,115100,77073566,605,605,608,605,5
|
|
20231214,115000,77070535,607,607,607,607,0
|
|
20231214,114900,77070535,607,607,607,607,1
|
|
20231214,114800,77069928,606,606,606,605,104
|
|
20231214,114700,77006905,606,606,606,606,0
|
|
20231214,114600,77006905,606,606,606,606,10
|
|
20231214,114500,77000845,607,607,607,607,0
|
|
20231214,114400,77000845,607,607,607,607,0
|
|
20231214,114300,77000845,607,607,607,607,0
|
|
20231214,114200,77000845,607,607,607,607,0
|
|
20231214,114100,77000845,607,604,607,604,4
|
|
20231214,114000,76998423,603,603,603,603,0
|
|
20231214,113900,76998423,603,603,603,603,1
|
|
20231214,113800,76997820,606,606,606,606,1
|
|
20231214,113700,76997214,606,606,606,606,1
|
|
20231214,113600,76996608,607,607,607,607,0
|
|
20231214,113500,76996608,607,608,608,607,51
|
|
20231214,113400,76965601,608,603,608,603,11
|
|
20231214,113300,76958928,607,607,607,607,0
|
|
20231214,113200,76958928,607,607,607,607,0
|
|
20231214,113100,76958928,607,607,607,607,0
|
|
20231214,113000,76958928,607,606,607,606,2
|
|
20231214,112900,76957715,605,605,605,605,446
|
|
20231214,112800,76687885,605,602,605,602,1501
|
|
20231214,112700,75780467,602,601,602,601,2
|
|
20231214,112600,75779264,599,603,603,599,3331
|
|
20231214,112500,73782546,609,609,609,609,10
|
|
20231214,112400,73776456,609,609,609,609,31
|
|
20231214,112300,73757577,609,609,609,609,0
|
|
20231214,112200,73757577,609,609,609,609,1
|
|
20231214,112100,73756968,609,609,609,609,0
|
|
20231214,112000,73756968,609,609,609,609,20
|
|
20231214,111900,73744788,606,606,606,606,0
|
|
20231214,111800,73744788,606,607,607,606,1004
|
|
20231214,111700,73135364,606,606,606,606,694
|
|
20231214,111600,72714800,607,607,607,607,0
|
|
20231214,111500,72714800,607,607,607,607,0
|
|
20231214,111400,72714800,607,607,607,607,0
|
|
20231214,111300,72714800,607,607,607,607,0
|
|
20231214,111200,72714800,607,607,607,607,0
|
|
20231214,111100,72714800,607,607,607,607,0
|
|
20231214,111000,72714800,607,607,607,607,0
|
|
20231214,110900,72714800,607,607,607,607,1
|
|
20231214,110800,72714193,606,605,606,605,17
|
|
20231214,110700,72703892,601,605,605,601,1800
|
|
20231214,110600,71621687,609,609,609,609,20
|
|
20231214,110500,71609507,609,609,609,609,35
|
|
20231214,110400,71588192,606,606,606,606,0
|
|
20231214,110300,71588192,606,606,606,606,0
|
|
20231214,110200,71588192,606,608,608,606,1400
|
|
20231214,110100,70738392,609,609,609,609,0
|
|
20231214,110000,70738392,609,609,609,609,0
|
|
20231214,105900,70738392,609,610,610,609,1089
|
|
20231214,105800,70074121,608,610,610,608,73
|
|
20231214,105700,70029597,610,610,610,610,10
|
|
20231214,105600,70023497,610,609,610,609,11
|
|
20231214,105500,70016788,609,609,609,609,1
|
|
20231214,105400,70016179,609,609,609,609,222
|
|
20231214,105300,69880981,609,610,610,609,317
|
|
20231214,105200,69687612,610,610,610,610,501
|
|
20231214,105100,69382002,610,610,610,610,0
|
|
20231214,105000,69382002,610,610,610,610,2782
|
|
20231214,104900,67684982,610,609,610,609,3944
|
|
20231214,104800,65279143,610,610,610,609,1798
|
|
20231214,104700,64182364,609,609,609,609,1001
|
|
20231214,104600,63572755,609,609,609,608,799
|
|
20231214,104500,63086165,609,608,610,608,2246
|
|
20231214,104400,61718309,610,609,610,609,5
|
|
20231214,104300,61715263,609,608,609,608,114
|
|
20231214,104200,61645851,609,609,609,609,1340
|
|
20231214,104100,60829791,609,608,609,608,2752
|
|
20231214,104000,59153833,608,609,609,602,288
|
|
20231214,103900,58978933,609,608,609,607,8222
|
|
20231214,103800,53973727,608,606,608,606,7025
|
|
20231214,103700,49709550,607,605,607,605,9050
|
|
20231214,103600,44225285,606,601,606,601,31
|
|
20231214,103500,44206562,606,605,607,605,5001
|
|
20231214,103400,41171099,599,606,607,599,104
|
|
20231214,103300,41108105,607,604,607,604,11000
|
|
20231214,103200,34433767,607,606,607,606,163
|
|
20231214,103100,34334988,607,604,607,603,11257
|
|
20231214,103000,27536013,604,606,606,604,2201
|
|
20231214,102900,26205907,608,605,608,605,2021
|
|
20231214,102800,24977917,608,598,608,598,10276
|
|
20231214,102700,18804089,596,596,596,596,0
|
|
20231214,102600,18804089,596,596,596,596,0
|
|
20231214,102500,18804089,596,596,596,596,0
|
|
20231214,102400,18804089,596,596,596,596,0
|
|
20231214,102300,18804089,596,596,596,596,0
|
|
20231214,102200,18804089,596,598,598,596,5001
|
|
20231214,102100,15823491,598,596,598,596,1650
|
|
20231214,102000,14838391,596,596,596,596,0
|
|
20231214,101900,14838391,596,596,596,596,1
|
|
20231214,101800,14837795,597,597,597,597,87
|
|
20231214,101700,14785856,597,597,597,597,143
|
|
20231214,101600,14700485,598,598,598,598,0
|
|
20231214,101500,14700485,598,598,598,598,50
|
|
20231214,101400,14670585,598,598,598,598,0
|
|
20231214,101300,14670585,598,598,598,598,500
|
|
20231214,101200,14371585,598,598,598,598,0
|
|
20231214,101100,14371585,598,598,598,598,0
|
|
20231214,101000,14371585,598,598,598,598,0
|
|
20231214,100900,14371585,598,598,598,598,0
|
|
20231214,100800,14371585,598,598,598,598,1
|
|
20231214,100700,14370987,596,596,596,596,3
|
|
20231214,100600,14369199,596,596,596,596,0
|
|
20231214,100500,14369199,596,596,596,596,2
|
|
20231214,100400,14368007,596,596,596,596,0
|
|
20231214,100300,14368007,596,596,596,596,1
|
|
20231214,100200,14367411,598,598,598,598,1
|
|
20231214,100100,14366813,597,597,597,597,5422
|
|
20231214,100000,11129879,596,596,596,596,0
|
|
20231214,095900,11129879,596,596,596,596,0
|
|
20231214,095800,11129879,596,596,596,596,0
|
|
20231214,095700,11129879,596,596,596,596,0
|
|
20231214,095600,11129879,596,596,596,596,0
|
|
20231214,095500,11129879,596,596,596,596,0
|
|
20231214,095400,11129879,596,596,596,596,0
|
|
20231214,095300,11129879,596,596,596,596,1200
|
|
20231214,095200,10414679,596,596,596,596,167
|
|
20231214,095100,10315147,596,596,596,596,0
|
|
20231214,095000,10315147,596,596,596,596,0
|
|
20231214,094900,10315147,596,596,596,596,100
|
|
20231214,094800,10255547,596,596,596,596,0
|
|
20231214,094700,10255547,596,596,596,596,0
|
|
20231214,094600,10255547,596,596,596,596,0
|
|
20231214,094500,10255547,596,596,596,596,0
|
|
20231214,094400,10255547,596,596,596,596,501
|
|
20231214,094300,9956951,597,597,597,597,0
|
|
20231214,094200,9956951,597,597,597,597,0
|
|
20231214,094100,9956951,597,597,597,597,3000
|
|
20231214,094000,8165951,596,596,596,596,383
|
|
20231214,093900,7937683,595,595,595,595,0
|
|
20231214,093800,7937683,595,595,595,595,0
|
|
20231214,093700,7937683,595,595,595,595,1
|
|
20231214,093600,7937088,596,596,596,596,0
|
|
20231214,093500,7937088,596,596,596,596,0
|
|
20231214,093400,7937088,596,596,596,596,15
|
|
20231214,093300,7928148,597,596,597,596,102
|
|
20231214,093200,7867354,597,597,597,597,13
|
|
20231214,093100,7859593,596,596,596,596,114
|
|
20231214,093000,7791649,597,596,597,596,11
|
|
20231214,092900,7785083,596,596,596,596,0
|
|
20231214,092800,7785083,596,596,596,596,0
|
|
20231214,092700,7785083,596,596,596,596,4
|
|
20231214,092600,7782699,595,595,595,595,0
|
|
20231214,092500,7782699,595,595,597,595,1005
|
|
20231214,092400,7182853,595,595,595,595,4
|
|
20231214,092300,7180473,595,596,596,595,105
|
|
20231214,092200,7117897,596,596,596,596,1
|
|
20231214,092100,7117301,597,597,597,597,0
|
|
20231214,092000,7117301,597,597,597,597,0
|
|
20231214,091900,7117301,597,597,597,597,0
|
|
20231214,091800,7117301,597,596,597,596,20
|
|
20231214,091700,7105373,597,597,597,597,0
|
|
20231214,091600,7105373,597,597,597,597,0
|
|
20231214,091500,7105373,597,595,597,595,646
|
|
20231214,091400,6720783,595,596,596,595,482
|
|
20231214,091300,6433519,596,597,597,596,172
|
|
20231214,091200,6330838,596,596,596,596,2
|
|
20231214,091100,6329646,596,596,596,596,2098
|
|
20231214,091000,5079238,596,596,596,596,151
|
|
20231214,090900,4989242,596,596,596,596,2210
|
|
20231214,090800,3672082,596,596,596,596,64
|
|
20231214,090700,3633938,597,597,597,597,842
|
|
20231214,090600,3131264,597,597,597,597,0
|
|
20231214,090500,3131264,597,597,597,597,0
|
|
20231214,090400,3131264,597,597,597,597,1
|
|
20231214,090300,3130667,597,597,597,597,0
|
|
20231214,090200,3130667,597,597,597,597,127
|
|
20231214,090100,3054848,597,597,597,597,260
|
|
20231214,090000,2899628,597,597,597,597,4856
|