578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183500,36742226,599,599,599,599,575
|
|
20231218,183400,36742226,599,599,599,599,0
|
|
20231218,183300,36742226,599,599,599,599,0
|
|
20231218,183200,36742226,599,599,599,599,0
|
|
20231218,183100,36742226,599,599,599,599,0
|
|
20231218,183000,36742226,599,599,599,599,0
|
|
20231218,182900,36742226,599,599,599,599,0
|
|
20231218,182800,36742226,599,599,599,599,0
|
|
20231218,182700,36742226,599,599,599,599,0
|
|
20231218,182600,36742226,599,599,599,599,0
|
|
20231218,182500,36742226,599,599,599,599,0
|
|
20231218,182400,36742226,599,599,599,599,0
|
|
20231218,182300,36742226,599,599,599,599,0
|
|
20231218,182200,36742226,599,599,599,599,0
|
|
20231218,182100,36742226,599,599,599,599,0
|
|
20231218,182000,36742226,599,599,599,599,0
|
|
20231218,181900,36742226,599,599,599,599,0
|
|
20231218,181800,36742226,599,599,599,599,0
|
|
20231218,181700,36742226,599,599,599,599,0
|
|
20231218,181600,36742226,599,599,599,599,0
|
|
20231218,181500,36742226,599,599,599,599,0
|
|
20231218,181400,36742226,599,599,599,599,0
|
|
20231218,181300,36742226,599,599,599,599,0
|
|
20231218,181200,36742226,599,599,599,599,0
|
|
20231218,181100,36742226,599,599,599,599,0
|
|
20231218,181000,36742226,599,599,599,599,0
|
|
20231218,180900,36742226,599,599,599,599,0
|
|
20231218,180800,36742226,599,599,599,599,0
|
|
20231218,180700,36742226,599,599,599,599,0
|
|
20231218,180600,36742226,599,599,599,599,0
|
|
20231218,180500,36742226,599,599,599,599,575
|
|
20231218,180400,36742226,599,599,599,599,0
|
|
20231218,180300,36742226,599,599,599,599,0
|
|
20231218,180200,36742226,599,599,599,599,0
|
|
20231218,180100,36742226,599,599,599,599,0
|
|
20231218,180000,36742226,599,599,599,599,0
|
|
20231218,175900,36742226,599,599,599,599,0
|
|
20231218,175800,36742226,599,599,599,599,0
|
|
20231218,175700,36742226,599,599,599,599,0
|
|
20231218,175600,36742226,599,599,599,599,0
|
|
20231218,175500,36742226,599,599,599,599,0
|
|
20231218,175400,36742226,599,599,599,599,0
|
|
20231218,175300,36742226,599,599,599,599,0
|
|
20231218,175200,36742226,599,599,599,599,0
|
|
20231218,175100,36742226,599,599,599,599,0
|
|
20231218,175000,36742226,599,599,599,599,0
|
|
20231218,174900,36742226,599,599,599,599,0
|
|
20231218,174800,36742226,599,599,599,599,0
|
|
20231218,174700,36742226,599,599,599,599,0
|
|
20231218,174600,36742226,599,599,599,599,0
|
|
20231218,174500,36742226,599,599,599,599,0
|
|
20231218,174400,36742226,599,599,599,599,0
|
|
20231218,174300,36742226,599,599,599,599,0
|
|
20231218,174200,36742226,599,599,599,599,0
|
|
20231218,174100,36742226,599,599,599,599,0
|
|
20231218,174000,36742226,599,599,599,599,0
|
|
20231218,173900,36742226,599,599,599,599,0
|
|
20231218,173800,36742226,599,599,599,599,0
|
|
20231218,173700,36742226,599,599,599,599,0
|
|
20231218,173600,36742226,599,599,599,599,0
|
|
20231218,173500,36742226,599,599,599,599,575
|
|
20231218,173400,36742226,599,599,599,599,0
|
|
20231218,173300,36742226,599,599,599,599,0
|
|
20231218,173200,36742226,599,599,599,599,0
|
|
20231218,173100,36742226,599,599,599,599,0
|
|
20231218,173000,36742226,599,599,599,599,0
|
|
20231218,172900,36742226,599,599,599,599,0
|
|
20231218,172800,36742226,599,599,599,599,0
|
|
20231218,172700,36742226,599,599,599,599,0
|
|
20231218,172600,36742226,599,599,599,599,0
|
|
20231218,172500,36742226,599,599,599,599,0
|
|
20231218,172400,36742226,599,599,599,599,0
|
|
20231218,172300,36742226,599,599,599,599,0
|
|
20231218,172200,36742226,599,599,599,599,0
|
|
20231218,172100,36742226,599,599,599,599,0
|
|
20231218,172000,36742226,599,599,599,599,0
|
|
20231218,171900,36742226,599,599,599,599,0
|
|
20231218,171800,36742226,599,599,599,599,0
|
|
20231218,171700,36742226,599,599,599,599,0
|
|
20231218,171600,36742226,599,599,599,599,0
|
|
20231218,171500,36742226,599,599,599,599,0
|
|
20231218,171400,36742226,599,599,599,599,0
|
|
20231218,171300,36742226,599,599,599,599,0
|
|
20231218,171200,36742226,599,599,599,599,0
|
|
20231218,171100,36742226,599,599,599,599,0
|
|
20231218,171000,36742226,599,599,599,599,0
|
|
20231218,170900,36742226,599,599,599,599,0
|
|
20231218,170800,36742226,599,599,599,599,0
|
|
20231218,170700,36742226,599,599,599,599,0
|
|
20231218,170600,36742226,599,599,599,599,0
|
|
20231218,170500,36742226,599,599,599,599,575
|
|
20231218,170400,36742226,599,599,599,599,0
|
|
20231218,170300,36742226,599,599,599,599,0
|
|
20231218,170200,36742226,599,599,599,599,0
|
|
20231218,170100,36742226,599,599,599,599,0
|
|
20231218,170000,36742226,599,599,599,599,0
|
|
20231218,165900,36742226,599,599,599,599,0
|
|
20231218,165800,36742226,599,599,599,599,0
|
|
20231218,165700,36742226,599,599,599,599,0
|
|
20231218,165600,36742226,599,599,599,599,0
|
|
20231218,165500,36742226,599,599,599,599,0
|
|
20231218,165400,36742226,599,599,599,599,0
|
|
20231218,165300,36742226,599,599,599,599,0
|
|
20231218,165200,36742226,599,599,599,599,0
|
|
20231218,165100,36742226,599,599,599,599,0
|
|
20231218,165000,36742226,599,599,599,599,0
|
|
20231218,164900,36742226,599,599,599,599,0
|
|
20231218,164800,36742226,599,599,599,599,0
|
|
20231218,164700,36742226,599,599,599,599,0
|
|
20231218,164600,36742226,599,599,599,599,0
|
|
20231218,164500,36742226,599,599,599,599,0
|
|
20231218,164400,36742226,599,599,599,599,0
|
|
20231218,164300,36742226,599,599,599,599,0
|
|
20231218,164200,36742226,599,599,599,599,0
|
|
20231218,164100,36742226,599,599,599,599,0
|
|
20231218,164000,36742226,599,599,599,599,0
|
|
20231218,163900,36742226,599,599,599,599,0
|
|
20231218,163800,36742226,599,599,599,599,0
|
|
20231218,163700,36742226,599,599,599,599,0
|
|
20231218,163600,36742226,599,599,599,599,0
|
|
20231218,163500,36742226,599,599,599,599,575
|
|
20231218,163400,36742226,599,599,599,599,0
|
|
20231218,163300,36742226,599,599,599,599,0
|
|
20231218,163200,36742226,599,599,599,599,0
|
|
20231218,163100,36742226,599,599,599,599,0
|
|
20231218,163000,36742226,599,599,599,599,0
|
|
20231218,162900,36742226,599,599,599,599,0
|
|
20231218,162800,36742226,599,599,599,599,0
|
|
20231218,162700,36742226,599,599,599,599,0
|
|
20231218,162600,36742226,599,599,599,599,0
|
|
20231218,162500,36742226,599,599,599,599,0
|
|
20231218,162400,36742226,599,599,599,599,0
|
|
20231218,162300,36742226,599,599,599,599,0
|
|
20231218,162200,36742226,599,599,599,599,0
|
|
20231218,162100,36742226,599,599,599,599,0
|
|
20231218,162000,36742226,599,599,599,599,0
|
|
20231218,161900,36742226,599,599,599,599,0
|
|
20231218,161800,36742226,599,599,599,599,0
|
|
20231218,161700,36742226,599,599,599,599,0
|
|
20231218,161600,36742226,599,599,599,599,0
|
|
20231218,161500,36742226,599,599,599,599,0
|
|
20231218,161400,36742226,599,599,599,599,0
|
|
20231218,161300,36742226,599,599,599,599,0
|
|
20231218,161200,36742226,599,599,599,599,0
|
|
20231218,161100,36742226,599,599,599,599,0
|
|
20231218,161000,36742226,599,599,599,599,0
|
|
20231218,160900,36742226,599,599,599,599,0
|
|
20231218,160800,36742226,599,599,599,599,0
|
|
20231218,160700,36742226,599,599,599,599,0
|
|
20231218,160600,36742226,599,599,599,599,0
|
|
20231218,160500,36742226,599,599,599,599,575
|
|
20231218,160400,36742226,599,599,599,599,0
|
|
20231218,160300,36742226,599,599,599,599,0
|
|
20231218,160200,36742226,599,599,599,599,0
|
|
20231218,160100,36742226,599,599,599,599,0
|
|
20231218,160000,36742226,599,599,599,599,0
|
|
20231218,155900,36742226,599,599,599,599,0
|
|
20231218,155800,36742226,599,599,599,599,0
|
|
20231218,155700,36742226,599,599,599,599,0
|
|
20231218,155600,36742226,599,599,599,599,0
|
|
20231218,155500,36742226,599,599,599,599,0
|
|
20231218,155400,36742226,599,599,599,599,0
|
|
20231218,155300,36742226,599,599,599,599,0
|
|
20231218,155200,36742226,599,599,599,599,0
|
|
20231218,155100,36742226,599,599,599,599,0
|
|
20231218,155000,36742226,599,599,599,599,0
|
|
20231218,154900,36742226,599,599,599,599,0
|
|
20231218,154800,36742226,599,599,599,599,0
|
|
20231218,154700,36742226,599,599,599,599,0
|
|
20231218,154600,36742226,599,599,599,599,0
|
|
20231218,154500,36742226,599,599,599,599,0
|
|
20231218,154400,36742226,599,599,599,599,0
|
|
20231218,154300,36742226,599,599,599,599,0
|
|
20231218,154200,36742226,599,599,599,599,0
|
|
20231218,154100,36742226,599,599,599,599,0
|
|
20231218,154000,36742226,599,599,599,599,0
|
|
20231218,153900,36742226,599,599,599,599,0
|
|
20231218,153800,36742226,599,599,599,599,0
|
|
20231218,153700,36742226,599,599,599,599,0
|
|
20231218,153600,36742226,599,599,599,599,0
|
|
20231218,153500,36742226,599,599,599,599,575
|
|
20231218,153400,36742226,599,599,599,599,0
|
|
20231218,153300,36742226,599,599,599,599,0
|
|
20231218,153200,36742226,599,599,599,599,0
|
|
20231218,153100,36742226,599,599,599,599,0
|
|
20231218,153000,36742226,599,599,599,599,575
|
|
20231218,152900,36397801,599,599,599,599,0
|
|
20231218,152800,36397801,599,599,599,599,0
|
|
20231218,152700,36397801,599,599,599,599,0
|
|
20231218,152600,36397801,599,599,599,599,0
|
|
20231218,152500,36397801,599,599,599,599,0
|
|
20231218,152400,36397801,599,599,599,599,0
|
|
20231218,152300,36397801,599,599,599,599,0
|
|
20231218,152200,36397801,599,599,599,599,0
|
|
20231218,152100,36397801,599,599,599,599,0
|
|
20231218,152000,36397801,599,599,599,599,0
|
|
20231218,151900,36397801,599,594,599,594,1800
|
|
20231218,151800,35327282,592,592,592,592,162
|
|
20231218,151700,35231378,592,592,592,592,1
|
|
20231218,151600,35230786,593,593,593,593,0
|
|
20231218,151500,35230786,593,593,593,593,0
|
|
20231218,151400,35230786,593,593,593,593,0
|
|
20231218,151300,35230786,593,593,593,593,0
|
|
20231218,151200,35230786,593,593,593,593,22
|
|
20231218,151100,35217740,593,593,593,593,1
|
|
20231218,151000,35217147,593,593,593,593,0
|
|
20231218,150900,35217147,593,593,593,593,0
|
|
20231218,150800,35217147,593,593,593,593,7
|
|
20231218,150700,35212996,592,592,592,592,0
|
|
20231218,150600,35212996,592,593,593,592,21
|
|
20231218,150500,35200549,593,594,594,593,801
|
|
20231218,150400,34725555,594,594,594,594,0
|
|
20231218,150300,34725555,594,594,594,594,0
|
|
20231218,150200,34725555,594,594,594,594,0
|
|
20231218,150100,34725555,594,594,594,594,0
|
|
20231218,150000,34725555,594,594,594,594,3
|
|
20231218,145900,34723773,594,594,594,594,0
|
|
20231218,145800,34723773,594,595,595,594,528
|
|
20231218,145700,34410121,594,594,594,594,93
|
|
20231218,145600,34354879,594,593,594,593,41
|
|
20231218,145500,34330559,593,593,593,593,2
|
|
20231218,145400,34329373,594,594,594,594,0
|
|
20231218,145300,34329373,594,594,594,594,0
|
|
20231218,145200,34329373,594,594,594,594,0
|
|
20231218,145100,34329373,594,594,594,594,1
|
|
20231218,145000,34328779,596,596,596,596,1
|
|
20231218,144900,34328183,596,596,596,596,0
|
|
20231218,144800,34328183,596,596,596,596,0
|
|
20231218,144700,34328183,596,593,596,593,12
|
|
20231218,144600,34321034,596,595,596,595,61
|
|
20231218,144500,34284679,594,594,594,594,0
|
|
20231218,144400,34284679,594,594,594,594,0
|
|
20231218,144300,34284679,594,594,594,594,0
|
|
20231218,144200,34284679,594,592,594,592,575
|
|
20231218,144100,33943131,594,594,594,594,0
|
|
20231218,144000,33943131,594,594,594,594,0
|
|
20231218,143900,33943131,594,594,594,594,10
|
|
20231218,143800,33937191,591,591,591,591,0
|
|
20231218,143700,33937191,591,594,594,591,1001
|
|
20231218,143600,33345593,594,594,594,594,0
|
|
20231218,143500,33345593,594,594,594,594,91
|
|
20231218,143400,33291539,597,597,597,597,0
|
|
20231218,143300,33291539,597,597,597,597,0
|
|
20231218,143200,33291539,597,597,597,597,0
|
|
20231218,143100,33291539,597,597,597,597,0
|
|
20231218,143000,33291539,597,597,597,597,0
|
|
20231218,142900,33291539,597,597,597,597,0
|
|
20231218,142800,33291539,597,597,597,597,2
|
|
20231218,142700,33290345,597,597,597,597,21
|
|
20231218,142600,33277808,596,596,596,596,0
|
|
20231218,142500,33277808,596,596,596,596,1
|
|
20231218,142400,33277212,597,597,597,597,1
|
|
20231218,142300,33276615,599,599,599,599,0
|
|
20231218,142200,33276615,599,599,599,599,0
|
|
20231218,142100,33276615,599,599,599,599,0
|
|
20231218,142000,33276615,599,599,599,599,0
|
|
20231218,141900,33276615,599,599,599,599,0
|
|
20231218,141800,33276615,599,595,599,595,10
|
|
20231218,141700,33270640,594,594,594,594,0
|
|
20231218,141600,33270640,594,594,594,593,1251
|
|
20231218,141500,32528752,600,600,600,600,0
|
|
20231218,141400,32528752,600,595,600,595,39
|
|
20231218,141300,32505483,596,596,596,596,0
|
|
20231218,141200,32505483,596,595,596,595,268
|
|
20231218,141100,32345756,595,595,595,595,1
|
|
20231218,141000,32345161,602,598,602,598,863
|
|
20231218,140900,31826501,601,596,601,596,800
|
|
20231218,140800,31348092,594,596,596,594,5
|
|
20231218,140700,31345114,601,595,602,595,24
|
|
20231218,140600,31330741,602,602,602,602,0
|
|
20231218,140500,31330741,602,594,602,594,151
|
|
20231218,140400,31240776,600,600,600,600,0
|
|
20231218,140300,31240776,600,600,600,600,0
|
|
20231218,140200,31240776,600,600,600,600,0
|
|
20231218,140100,31240776,600,600,600,600,1
|
|
20231218,140000,31240176,602,593,602,593,302
|
|
20231218,135900,31059931,598,598,598,598,0
|
|
20231218,135800,31059931,598,597,598,597,2
|
|
20231218,135700,31058736,592,592,592,592,8
|
|
20231218,135600,31054000,601,595,601,595,890
|
|
20231218,135500,30522283,601,598,601,598,1000
|
|
20231218,135400,29923658,601,601,601,601,0
|
|
20231218,135300,29923658,601,600,601,600,11
|
|
20231218,135200,29917054,598,599,602,598,1438
|
|
20231218,135100,29054471,594,594,600,594,402
|
|
20231218,135000,28813287,600,600,600,600,0
|
|
20231218,134900,28813287,600,597,600,597,4
|
|
20231218,134800,28810891,598,595,600,595,13
|
|
20231218,134700,28803114,595,595,595,595,1
|
|
20231218,134600,28802519,600,600,600,600,1
|
|
20231218,134500,28801919,600,599,600,599,4
|
|
20231218,134400,28799520,600,600,600,600,1
|
|
20231218,134300,28798920,600,598,600,597,2291
|
|
20231218,134200,27428896,598,598,598,598,0
|
|
20231218,134100,27428896,598,598,598,598,1
|
|
20231218,134000,27428298,598,598,598,598,0
|
|
20231218,133900,27428298,598,597,598,596,20
|
|
20231218,133800,27416342,598,596,598,596,5
|
|
20231218,133700,27413355,595,595,595,595,1
|
|
20231218,133600,27412760,599,599,599,599,0
|
|
20231218,133500,27412760,599,599,599,599,0
|
|
20231218,133400,27412760,599,599,599,599,8
|
|
20231218,133300,27407968,593,593,593,593,3
|
|
20231218,133200,27406189,600,600,600,600,0
|
|
20231218,133100,27406189,600,596,600,596,10
|
|
20231218,133000,27400199,597,597,597,597,1
|
|
20231218,132900,27399602,600,597,600,597,4
|
|
20231218,132800,27397208,599,600,600,599,7
|
|
20231218,132700,27393009,601,591,601,591,5877
|
|
20231218,132600,23905887,590,591,591,590,2
|
|
20231218,132500,23904706,590,590,590,590,200
|
|
20231218,132400,23786706,590,590,590,590,0
|
|
20231218,132300,23786706,590,590,590,590,2
|
|
20231218,132200,23785526,591,591,591,591,54
|
|
20231218,132100,23753612,591,591,591,591,7
|
|
20231218,132000,23749475,591,591,591,591,100
|
|
20231218,131900,23690375,592,592,592,592,0
|
|
20231218,131800,23690375,592,592,592,592,1
|
|
20231218,131700,23689783,592,592,592,592,1
|
|
20231218,131600,23689191,592,592,592,592,0
|
|
20231218,131500,23689191,592,592,592,592,0
|
|
20231218,131400,23689191,592,592,592,592,0
|
|
20231218,131300,23689191,592,592,592,592,0
|
|
20231218,131200,23689191,592,592,592,592,0
|
|
20231218,131100,23689191,592,592,592,592,191
|
|
20231218,131000,23576119,592,591,592,591,17
|
|
20231218,130900,23566071,591,591,591,591,0
|
|
20231218,130800,23566071,591,590,591,590,4
|
|
20231218,130700,23563708,591,591,591,591,823
|
|
20231218,130600,23077315,591,591,591,591,1
|
|
20231218,130500,23076724,591,591,591,591,14
|
|
20231218,130400,23068450,591,591,591,591,4
|
|
20231218,130300,23066086,591,591,591,591,0
|
|
20231218,130200,23066086,591,591,591,591,4
|
|
20231218,130100,23063722,591,591,591,591,0
|
|
20231218,130000,23063722,591,591,591,591,1
|
|
20231218,125900,23063131,590,590,590,590,1
|
|
20231218,125800,23062541,591,591,591,591,0
|
|
20231218,125700,23062541,591,591,591,591,0
|
|
20231218,125600,23062541,591,591,591,591,200
|
|
20231218,125500,22944341,591,591,591,590,5
|
|
20231218,125400,22941387,590,590,590,590,0
|
|
20231218,125300,22941387,590,590,590,590,1
|
|
20231218,125200,22940797,592,592,592,592,0
|
|
20231218,125100,22940797,592,592,592,592,1
|
|
20231218,125000,22940205,591,591,591,591,1
|
|
20231218,124900,22939614,591,591,591,591,83
|
|
20231218,124800,22890561,591,591,591,591,1
|
|
20231218,124700,22889970,592,592,592,592,3
|
|
20231218,124600,22888194,592,592,592,592,1
|
|
20231218,124500,22887602,592,592,592,592,0
|
|
20231218,124400,22887602,592,592,592,592,0
|
|
20231218,124300,22887602,592,592,592,592,0
|
|
20231218,124200,22887602,592,592,592,592,0
|
|
20231218,124100,22887602,592,592,592,592,1
|
|
20231218,124000,22887010,592,592,592,592,0
|
|
20231218,123900,22887010,592,592,592,592,4
|
|
20231218,123800,22884642,592,592,592,592,0
|
|
20231218,123700,22884642,592,592,592,592,1
|
|
20231218,123600,22884050,592,592,592,592,0
|
|
20231218,123500,22884050,592,592,592,592,1800
|
|
20231218,123400,21818450,592,592,592,592,0
|
|
20231218,123300,21818450,592,592,592,592,0
|
|
20231218,123200,21818450,592,592,592,592,0
|
|
20231218,123100,21818450,592,592,592,592,0
|
|
20231218,123000,21818450,592,592,592,592,4
|
|
20231218,122900,21816082,592,592,592,592,0
|
|
20231218,122800,21816082,592,592,592,592,0
|
|
20231218,122700,21816082,592,592,592,592,0
|
|
20231218,122600,21816082,592,592,592,592,0
|
|
20231218,122500,21816082,592,592,592,592,0
|
|
20231218,122400,21816082,592,592,592,592,0
|
|
20231218,122300,21816082,592,592,592,592,0
|
|
20231218,122200,21816082,592,592,592,592,0
|
|
20231218,122100,21816082,592,592,592,592,100
|
|
20231218,122000,21756882,592,592,592,592,0
|
|
20231218,121900,21756882,592,592,592,592,0
|
|
20231218,121800,21756882,592,592,592,592,0
|
|
20231218,121700,21756882,592,592,592,592,0
|
|
20231218,121600,21756882,592,592,592,592,0
|
|
20231218,121500,21756882,592,592,592,592,0
|
|
20231218,121400,21756882,592,592,592,592,0
|
|
20231218,121300,21756882,592,592,592,592,0
|
|
20231218,121200,21756882,592,592,592,592,0
|
|
20231218,121100,21756882,592,592,592,592,0
|
|
20231218,121000,21756882,592,592,592,592,0
|
|
20231218,120900,21756882,592,592,592,592,0
|
|
20231218,120800,21756882,592,592,592,592,1
|
|
20231218,120700,21756290,590,590,590,590,0
|
|
20231218,120600,21756290,590,590,590,590,0
|
|
20231218,120500,21756290,590,592,592,590,340
|
|
20231218,120400,21555688,592,592,592,592,1
|
|
20231218,120300,21555096,590,590,590,590,40
|
|
20231218,120200,21531496,592,592,592,592,1
|
|
20231218,120100,21530904,591,591,591,591,0
|
|
20231218,120000,21530904,591,591,591,591,0
|
|
20231218,115900,21530904,591,591,591,591,0
|
|
20231218,115800,21530904,591,592,592,591,1012
|
|
20231218,115700,20932811,592,592,592,592,1
|
|
20231218,115600,20932219,592,591,592,591,12
|
|
20231218,115500,20925126,592,592,592,592,0
|
|
20231218,115400,20925126,592,592,592,592,0
|
|
20231218,115300,20925126,592,592,592,592,2
|
|
20231218,115200,20923942,591,591,591,591,1
|
|
20231218,115100,20923351,592,592,592,592,2
|
|
20231218,115000,20922167,591,591,591,591,0
|
|
20231218,114900,20922167,591,592,592,591,12
|
|
20231218,114800,20915069,592,592,592,592,0
|
|
20231218,114700,20915069,592,591,592,591,12
|
|
20231218,114600,20907976,592,592,592,592,2
|
|
20231218,114500,20906792,592,592,592,592,0
|
|
20231218,114400,20906792,592,592,592,592,0
|
|
20231218,114300,20906792,592,592,592,592,974
|
|
20231218,114200,20330184,592,592,592,592,1
|
|
20231218,114100,20329592,592,592,592,592,1
|
|
20231218,114000,20329000,592,592,592,592,0
|
|
20231218,113900,20329000,592,592,592,592,1
|
|
20231218,113800,20328408,592,592,592,592,0
|
|
20231218,113700,20328408,592,592,592,592,1
|
|
20231218,113600,20327816,592,592,592,592,4
|
|
20231218,113500,20325448,592,592,592,591,17
|
|
20231218,113400,20315385,592,592,592,592,1
|
|
20231218,113300,20314793,591,591,591,591,0
|
|
20231218,113200,20314793,591,591,591,591,1
|
|
20231218,113100,20314202,592,592,592,592,0
|
|
20231218,113000,20314202,592,592,592,592,2
|
|
20231218,112900,20313018,592,592,592,592,1001
|
|
20231218,112800,19720426,592,592,592,592,40
|
|
20231218,112700,19696746,592,592,592,592,0
|
|
20231218,112600,19696746,592,592,592,592,0
|
|
20231218,112500,19696746,592,592,592,592,1
|
|
20231218,112400,19696154,591,591,591,591,0
|
|
20231218,112300,19696154,591,591,591,591,1
|
|
20231218,112200,19695563,592,592,592,592,0
|
|
20231218,112100,19695563,592,592,592,592,0
|
|
20231218,112000,19695563,592,592,592,592,1
|
|
20231218,111900,19694971,590,591,591,590,2
|
|
20231218,111800,19693790,591,591,591,591,1
|
|
20231218,111700,19693199,591,591,591,591,2
|
|
20231218,111600,19692017,592,592,592,592,1
|
|
20231218,111500,19691425,592,592,592,592,10
|
|
20231218,111400,19685505,592,592,592,592,0
|
|
20231218,111300,19685505,592,592,592,592,1
|
|
20231218,111200,19684913,592,592,592,592,0
|
|
20231218,111100,19684913,592,592,592,592,1
|
|
20231218,111000,19684321,592,592,592,592,0
|
|
20231218,110900,19684321,592,592,592,592,1
|
|
20231218,110800,19683729,592,592,592,592,1
|
|
20231218,110700,19683137,592,592,592,592,1
|
|
20231218,110600,19682545,592,592,592,592,1
|
|
20231218,110500,19681953,591,591,591,591,3
|
|
20231218,110400,19680180,591,591,591,591,0
|
|
20231218,110300,19680180,591,591,591,591,0
|
|
20231218,110200,19680180,591,591,591,591,0
|
|
20231218,110100,19680180,591,591,591,591,2
|
|
20231218,110000,19678998,591,592,592,591,140
|
|
20231218,105900,19596122,592,592,592,592,1
|
|
20231218,105800,19595530,592,592,592,592,0
|
|
20231218,105700,19595530,592,592,592,592,1
|
|
20231218,105600,19594938,592,592,592,592,1
|
|
20231218,105500,19594346,592,592,592,592,0
|
|
20231218,105400,19594346,592,592,592,592,1
|
|
20231218,105300,19593754,592,592,592,592,1
|
|
20231218,105200,19593162,592,592,592,592,20
|
|
20231218,105100,19581322,592,592,592,592,1
|
|
20231218,105000,19580730,592,592,592,592,0
|
|
20231218,104900,19580730,592,591,592,591,2
|
|
20231218,104800,19579547,592,592,592,592,0
|
|
20231218,104700,19579547,592,592,592,592,0
|
|
20231218,104600,19579547,592,591,592,591,2
|
|
20231218,104500,19578364,591,591,591,591,1
|
|
20231218,104400,19577773,591,591,591,591,0
|
|
20231218,104300,19577773,591,591,591,591,0
|
|
20231218,104200,19577773,591,591,591,591,1
|
|
20231218,104100,19577182,591,591,591,591,0
|
|
20231218,104000,19577182,591,591,591,591,0
|
|
20231218,103900,19577182,591,591,591,591,2
|
|
20231218,103800,19576000,590,590,590,590,538
|
|
20231218,103700,19258580,590,590,590,590,3
|
|
20231218,103600,19256810,590,590,590,590,0
|
|
20231218,103500,19256810,590,590,590,590,0
|
|
20231218,103400,19256810,590,590,590,590,1
|
|
20231218,103300,19256220,590,590,590,590,1
|
|
20231218,103200,19255630,590,590,590,590,0
|
|
20231218,103100,19255630,590,590,590,590,0
|
|
20231218,103000,19255630,590,590,590,590,1
|
|
20231218,102900,19255040,588,589,589,588,106
|
|
20231218,102800,19192710,591,590,591,590,2
|
|
20231218,102700,19191529,590,590,590,590,1
|
|
20231218,102600,19190939,587,588,588,587,800
|
|
20231218,102500,18721338,586,586,586,586,0
|
|
20231218,102400,18721338,586,590,590,586,6696
|
|
20231218,102300,14791722,589,589,589,589,0
|
|
20231218,102200,14791722,589,589,589,589,0
|
|
20231218,102100,14791722,589,589,589,589,0
|
|
20231218,102000,14791722,589,590,590,589,1026
|
|
20231218,101900,14187407,589,590,590,589,10
|
|
20231218,101800,14181516,590,590,590,590,0
|
|
20231218,101700,14181516,590,590,590,590,0
|
|
20231218,101600,14181516,590,589,590,589,7
|
|
20231218,101500,14177392,589,589,589,589,1
|
|
20231218,101400,14176803,590,590,591,590,304
|
|
20231218,101300,13997442,592,592,592,592,0
|
|
20231218,101200,13997442,592,591,592,591,1000
|
|
20231218,101100,13405795,591,591,591,591,2
|
|
20231218,101000,13404613,591,591,591,591,0
|
|
20231218,100900,13404613,591,591,591,591,1
|
|
20231218,100800,13404022,590,590,590,590,0
|
|
20231218,100700,13404022,590,590,590,590,8
|
|
20231218,100600,13399302,591,591,591,591,88
|
|
20231218,100500,13347294,591,591,591,591,151
|
|
20231218,100400,13258053,591,590,591,590,2
|
|
20231218,100300,13256872,591,591,591,591,100
|
|
20231218,100200,13197772,591,591,591,591,1
|
|
20231218,100100,13197181,591,591,591,591,1001
|
|
20231218,100000,12605590,591,591,591,591,0
|
|
20231218,095900,12605590,591,591,591,591,1
|
|
20231218,095800,12604999,591,591,591,591,0
|
|
20231218,095700,12604999,591,591,591,591,2
|
|
20231218,095600,12603817,591,591,591,591,0
|
|
20231218,095500,12603817,591,591,591,591,0
|
|
20231218,095400,12603817,591,591,591,591,11
|
|
20231218,095300,12597316,590,590,590,590,1
|
|
20231218,095200,12596726,589,589,589,589,0
|
|
20231218,095100,12596726,589,589,589,589,0
|
|
20231218,095000,12596726,589,590,590,589,12
|
|
20231218,094900,12589647,591,591,591,591,10001
|
|
20231218,094800,6679056,589,590,590,589,8
|
|
20231218,094700,6674343,590,590,591,590,3
|
|
20231218,094600,6672572,591,589,591,589,4
|
|
20231218,094500,6670212,590,590,590,589,407
|
|
20231218,094400,6430482,590,590,590,589,18
|
|
20231218,094300,6419868,590,590,590,590,182
|
|
20231218,094200,6312488,591,591,591,590,10
|
|
20231218,094100,6306579,591,591,591,591,2
|
|
20231218,094000,6305397,591,591,591,591,1
|
|
20231218,093900,6304806,590,590,590,590,0
|
|
20231218,093800,6304806,590,590,590,590,1
|
|
20231218,093700,6304216,590,589,590,589,21
|
|
20231218,093600,6291839,589,591,591,589,998
|
|
20231218,093500,5703927,591,591,591,590,17
|
|
20231218,093400,5693895,591,590,591,590,529
|
|
20231218,093300,5381771,590,590,590,590,441
|
|
20231218,093200,5121581,590,590,590,589,1002
|
|
20231218,093100,4530402,591,591,591,591,1
|
|
20231218,093000,4529811,590,591,591,590,2
|
|
20231218,092900,4528630,590,590,590,590,1154
|
|
20231218,092800,3847770,589,590,590,589,2
|
|
20231218,092700,3846591,589,590,590,589,547
|
|
20231218,092600,3523862,590,590,590,590,2
|
|
20231218,092500,3522682,590,591,591,590,8
|
|
20231218,092400,3517961,590,590,590,590,29
|
|
20231218,092300,3500851,591,590,591,590,221
|
|
20231218,092200,3370367,591,590,591,590,3734
|
|
20231218,092100,1163643,591,591,591,591,815
|
|
20231218,092000,681978,592,591,592,591,240
|
|
20231218,091900,540137,592,592,592,592,1
|
|
20231218,091800,539545,592,591,592,591,5
|
|
20231218,091700,536589,591,591,591,591,2
|
|
20231218,091600,535407,592,592,592,592,35
|
|
20231218,091500,514687,592,592,592,592,0
|
|
20231218,091400,514687,592,592,592,592,1
|
|
20231218,091300,514095,592,592,592,592,0
|
|
20231218,091200,514095,592,592,592,592,1
|
|
20231218,091100,513503,592,592,592,592,0
|
|
20231218,091000,513503,592,592,592,592,5
|
|
20231218,090900,510543,591,591,591,591,0
|
|
20231218,090800,510543,591,591,591,591,10
|
|
20231218,090700,504633,591,591,591,591,41
|
|
20231218,090600,480402,591,591,591,591,37
|
|
20231218,090500,458535,591,591,591,591,500
|
|
20231218,090400,163035,591,591,591,591,0
|
|
20231218,090300,163035,591,591,591,591,0
|
|
20231218,090200,163035,591,591,591,591,0
|
|
20231218,090100,163035,591,591,591,591,0
|
|
20231218,090000,163035,591,595,595,591,275
|