577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183400,48065767,587,587,587,587,1767
|
|
20231227,183300,48065767,587,587,587,587,0
|
|
20231227,183200,48065767,587,587,587,587,0
|
|
20231227,183100,48065767,587,587,587,587,0
|
|
20231227,183000,48065767,587,587,587,587,0
|
|
20231227,182900,48065767,587,587,587,587,0
|
|
20231227,182800,48065767,587,587,587,587,0
|
|
20231227,182700,48065767,587,587,587,587,0
|
|
20231227,182600,48065767,587,587,587,587,0
|
|
20231227,182500,48065767,587,587,587,587,0
|
|
20231227,182400,48065767,587,587,587,587,0
|
|
20231227,182300,48065767,587,587,587,587,0
|
|
20231227,182200,48065767,587,587,587,587,0
|
|
20231227,182100,48065767,587,587,587,587,0
|
|
20231227,182000,48065767,587,587,587,587,0
|
|
20231227,181900,48065767,587,587,587,587,0
|
|
20231227,181800,48065767,587,587,587,587,0
|
|
20231227,181700,48065767,587,587,587,587,0
|
|
20231227,181600,48065767,587,587,587,587,0
|
|
20231227,181500,48065767,587,587,587,587,0
|
|
20231227,181400,48065767,587,587,587,587,0
|
|
20231227,181300,48065767,587,587,587,587,0
|
|
20231227,181200,48065767,587,587,587,587,0
|
|
20231227,181100,48065767,587,587,587,587,0
|
|
20231227,181000,48065767,587,587,587,587,0
|
|
20231227,180900,48065767,587,587,587,587,0
|
|
20231227,180800,48065767,587,587,587,587,0
|
|
20231227,180700,48065767,587,587,587,587,0
|
|
20231227,180600,48065767,587,587,587,587,0
|
|
20231227,180500,48065767,587,587,587,587,0
|
|
20231227,180400,48065767,587,587,587,587,1767
|
|
20231227,180300,48065767,587,587,587,587,0
|
|
20231227,180200,48065767,587,587,587,587,0
|
|
20231227,180100,48065767,587,587,587,587,0
|
|
20231227,180000,48065767,587,587,587,587,0
|
|
20231227,175900,48065767,587,587,587,587,0
|
|
20231227,175800,48065767,587,587,587,587,0
|
|
20231227,175700,48065767,587,587,587,587,0
|
|
20231227,175600,48065767,587,587,587,587,0
|
|
20231227,175500,48065767,587,587,587,587,0
|
|
20231227,175400,48065767,587,587,587,587,0
|
|
20231227,175300,48065767,587,587,587,587,0
|
|
20231227,175200,48065767,587,587,587,587,0
|
|
20231227,175100,48065767,587,587,587,587,0
|
|
20231227,175000,48065767,587,587,587,587,0
|
|
20231227,174900,48065767,587,587,587,587,0
|
|
20231227,174800,48065767,587,587,587,587,0
|
|
20231227,174700,48065767,587,587,587,587,0
|
|
20231227,174600,48065767,587,587,587,587,0
|
|
20231227,174500,48065767,587,587,587,587,0
|
|
20231227,174400,48065767,587,587,587,587,0
|
|
20231227,174300,48065767,587,587,587,587,0
|
|
20231227,174200,48065767,587,587,587,587,0
|
|
20231227,174100,48065767,587,587,587,587,0
|
|
20231227,174000,48065767,587,587,587,587,0
|
|
20231227,173900,48065767,587,587,587,587,0
|
|
20231227,173800,48065767,587,587,587,587,0
|
|
20231227,173700,48065767,587,587,587,587,0
|
|
20231227,173600,48065767,587,587,587,587,0
|
|
20231227,173500,48065767,587,587,587,587,0
|
|
20231227,173400,48065767,587,587,587,587,1767
|
|
20231227,173300,48065767,587,587,587,587,0
|
|
20231227,173200,48065767,587,587,587,587,0
|
|
20231227,173100,48065767,587,587,587,587,0
|
|
20231227,173000,48065767,587,587,587,587,0
|
|
20231227,172900,48065767,587,587,587,587,0
|
|
20231227,172800,48065767,587,587,587,587,0
|
|
20231227,172700,48065767,587,587,587,587,0
|
|
20231227,172600,48065767,587,587,587,587,0
|
|
20231227,172500,48065767,587,587,587,587,0
|
|
20231227,172400,48065767,587,587,587,587,0
|
|
20231227,172300,48065767,587,587,587,587,0
|
|
20231227,172200,48065767,587,587,587,587,0
|
|
20231227,172100,48065767,587,587,587,587,0
|
|
20231227,172000,48065767,587,587,587,587,0
|
|
20231227,171900,48065767,587,587,587,587,0
|
|
20231227,171800,48065767,587,587,587,587,0
|
|
20231227,171700,48065767,587,587,587,587,0
|
|
20231227,171600,48065767,587,587,587,587,0
|
|
20231227,171500,48065767,587,587,587,587,0
|
|
20231227,171400,48065767,587,587,587,587,0
|
|
20231227,171300,48065767,587,587,587,587,0
|
|
20231227,171200,48065767,587,587,587,587,0
|
|
20231227,171100,48065767,587,587,587,587,0
|
|
20231227,171000,48065767,587,587,587,587,0
|
|
20231227,170900,48065767,587,587,587,587,0
|
|
20231227,170800,48065767,587,587,587,587,0
|
|
20231227,170700,48065767,587,587,587,587,0
|
|
20231227,170600,48065767,587,587,587,587,0
|
|
20231227,170500,48065767,587,587,587,587,0
|
|
20231227,170400,48065767,587,587,587,587,1767
|
|
20231227,170300,48065767,587,587,587,587,0
|
|
20231227,170200,48065767,587,587,587,587,0
|
|
20231227,170100,48065767,587,587,587,587,0
|
|
20231227,170000,48065767,587,587,587,587,0
|
|
20231227,165900,48065767,587,587,587,587,0
|
|
20231227,165800,48065767,587,587,587,587,0
|
|
20231227,165700,48065767,587,587,587,587,0
|
|
20231227,165600,48065767,587,587,587,587,0
|
|
20231227,165500,48065767,587,587,587,587,0
|
|
20231227,165400,48065767,587,587,587,587,0
|
|
20231227,165300,48065767,587,587,587,587,0
|
|
20231227,165200,48065767,587,587,587,587,0
|
|
20231227,165100,48065767,587,587,587,587,0
|
|
20231227,165000,48065767,587,587,587,587,0
|
|
20231227,164900,48065767,587,587,587,587,0
|
|
20231227,164800,48065767,587,587,587,587,0
|
|
20231227,164700,48065767,587,587,587,587,0
|
|
20231227,164600,48065767,587,587,587,587,0
|
|
20231227,164500,48065767,587,587,587,587,0
|
|
20231227,164400,48065767,587,587,587,587,0
|
|
20231227,164300,48065767,587,587,587,587,0
|
|
20231227,164200,48065767,587,587,587,587,0
|
|
20231227,164100,48065767,587,587,587,587,0
|
|
20231227,164000,48065767,587,587,587,587,0
|
|
20231227,163900,48065767,587,587,587,587,0
|
|
20231227,163800,48065767,587,587,587,587,0
|
|
20231227,163700,48065767,587,587,587,587,0
|
|
20231227,163600,48065767,587,587,587,587,0
|
|
20231227,163500,48065767,587,587,587,587,0
|
|
20231227,163400,48065767,587,587,587,587,1767
|
|
20231227,163300,48065767,587,587,587,587,0
|
|
20231227,163200,48065767,587,587,587,587,0
|
|
20231227,163100,48065767,587,587,587,587,0
|
|
20231227,163000,48065767,587,587,587,587,0
|
|
20231227,162900,48065767,587,587,587,587,0
|
|
20231227,162800,48065767,587,587,587,587,0
|
|
20231227,162700,48065767,587,587,587,587,0
|
|
20231227,162600,48065767,587,587,587,587,0
|
|
20231227,162500,48065767,587,587,587,587,0
|
|
20231227,162400,48065767,587,587,587,587,0
|
|
20231227,162300,48065767,587,587,587,587,0
|
|
20231227,162200,48065767,587,587,587,587,0
|
|
20231227,162100,48065767,587,587,587,587,0
|
|
20231227,162000,48065767,587,587,587,587,0
|
|
20231227,161900,48065767,587,587,587,587,0
|
|
20231227,161800,48065767,587,587,587,587,0
|
|
20231227,161700,48065767,587,587,587,587,0
|
|
20231227,161600,48065767,587,587,587,587,0
|
|
20231227,161500,48065767,587,587,587,587,0
|
|
20231227,161400,48065767,587,587,587,587,0
|
|
20231227,161300,48065767,587,587,587,587,0
|
|
20231227,161200,48065767,587,587,587,587,0
|
|
20231227,161100,48065767,587,587,587,587,0
|
|
20231227,161000,48065767,587,587,587,587,0
|
|
20231227,160900,48065767,587,587,587,587,0
|
|
20231227,160800,48065767,587,587,587,587,0
|
|
20231227,160700,48065767,587,587,587,587,0
|
|
20231227,160600,48065767,587,587,587,587,0
|
|
20231227,160500,48065767,587,587,587,587,0
|
|
20231227,160400,48065767,587,587,587,587,1767
|
|
20231227,160300,48065767,587,587,587,587,0
|
|
20231227,160200,48065767,587,587,587,587,0
|
|
20231227,160100,48065767,587,587,587,587,0
|
|
20231227,160000,48065767,587,587,587,587,0
|
|
20231227,155900,48065767,587,587,587,587,0
|
|
20231227,155800,48065767,587,587,587,587,0
|
|
20231227,155700,48065767,587,587,587,587,0
|
|
20231227,155600,48065767,587,587,587,587,0
|
|
20231227,155500,48065767,587,587,587,587,0
|
|
20231227,155400,48065767,587,587,587,587,0
|
|
20231227,155300,48065767,587,587,587,587,0
|
|
20231227,155200,48065767,587,587,587,587,0
|
|
20231227,155100,48065767,587,587,587,587,0
|
|
20231227,155000,48065767,587,587,587,587,0
|
|
20231227,154900,48065767,587,587,587,587,0
|
|
20231227,154800,48065767,587,587,587,587,0
|
|
20231227,154700,48065767,587,587,587,587,0
|
|
20231227,154600,48065767,587,587,587,587,0
|
|
20231227,154500,48065767,587,587,587,587,0
|
|
20231227,154400,48065767,587,587,587,587,0
|
|
20231227,154300,48065767,587,587,587,587,0
|
|
20231227,154200,48065767,587,587,587,587,0
|
|
20231227,154100,48065767,587,587,587,587,0
|
|
20231227,154000,48065767,587,587,587,587,0
|
|
20231227,153900,48065767,587,587,587,587,0
|
|
20231227,153800,48065767,587,587,587,587,0
|
|
20231227,153700,48065767,587,587,587,587,0
|
|
20231227,153600,48065767,587,587,587,587,0
|
|
20231227,153500,48065767,587,587,587,587,0
|
|
20231227,153400,48065767,587,587,587,587,1767
|
|
20231227,153300,48065767,587,587,587,587,0
|
|
20231227,153200,48065767,587,587,587,587,0
|
|
20231227,153100,48065767,587,587,587,587,0
|
|
20231227,153000,48065767,587,587,587,587,1767
|
|
20231227,152900,47028538,587,587,587,587,0
|
|
20231227,152800,47028538,587,587,587,587,0
|
|
20231227,152700,47028538,587,587,587,587,0
|
|
20231227,152600,47028538,587,587,587,587,0
|
|
20231227,152500,47028538,587,587,587,587,0
|
|
20231227,152400,47028538,587,587,587,587,0
|
|
20231227,152300,47028538,587,587,587,587,0
|
|
20231227,152200,47028538,587,587,587,587,0
|
|
20231227,152100,47028538,587,587,587,587,0
|
|
20231227,152000,47028538,587,587,587,587,0
|
|
20231227,151900,47028538,587,587,587,587,0
|
|
20231227,151800,47028538,587,587,587,587,49
|
|
20231227,151700,46999775,587,587,587,587,1
|
|
20231227,151600,46999188,587,587,587,587,0
|
|
20231227,151500,46999188,587,587,587,587,0
|
|
20231227,151400,46999188,587,587,587,587,0
|
|
20231227,151300,46999188,587,587,587,587,0
|
|
20231227,151200,46999188,587,587,587,587,1005
|
|
20231227,151100,46409253,587,587,587,587,0
|
|
20231227,151000,46409253,587,587,587,587,0
|
|
20231227,150900,46409253,587,587,587,587,602
|
|
20231227,150800,46055879,587,587,587,587,3
|
|
20231227,150700,46054118,587,587,587,587,0
|
|
20231227,150600,46054118,587,587,587,587,95
|
|
20231227,150500,45998353,587,587,587,587,0
|
|
20231227,150400,45998353,587,587,587,587,8
|
|
20231227,150300,45993657,587,587,587,587,0
|
|
20231227,150200,45993657,587,587,587,587,0
|
|
20231227,150100,45993657,587,587,587,587,0
|
|
20231227,150000,45993657,587,587,587,587,170
|
|
20231227,145900,45893867,589,589,589,589,0
|
|
20231227,145800,45893867,589,589,589,589,0
|
|
20231227,145700,45893867,589,589,589,589,0
|
|
20231227,145600,45893867,589,589,589,589,0
|
|
20231227,145500,45893867,589,589,589,589,0
|
|
20231227,145400,45893867,589,589,589,589,0
|
|
20231227,145300,45893867,589,589,589,589,0
|
|
20231227,145200,45893867,589,589,589,589,0
|
|
20231227,145100,45893867,589,589,589,589,0
|
|
20231227,145000,45893867,589,589,589,589,0
|
|
20231227,144900,45893867,589,589,589,589,0
|
|
20231227,144800,45893867,589,589,589,589,1
|
|
20231227,144700,45893278,587,587,587,587,0
|
|
20231227,144600,45893278,587,587,587,587,0
|
|
20231227,144500,45893278,587,587,587,587,300
|
|
20231227,144400,45717178,587,587,587,587,0
|
|
20231227,144300,45717178,587,587,587,587,50
|
|
20231227,144200,45687828,589,589,589,589,0
|
|
20231227,144100,45687828,589,589,589,589,1000
|
|
20231227,144000,45098828,589,589,589,589,500
|
|
20231227,143900,44804328,587,587,587,587,52
|
|
20231227,143800,44773804,587,587,587,587,3
|
|
20231227,143700,44772043,589,588,589,588,3000
|
|
20231227,143600,43005366,587,587,587,587,0
|
|
20231227,143500,43005366,587,587,587,587,66
|
|
20231227,143400,42966624,588,588,588,588,2
|
|
20231227,143300,42965448,587,587,587,587,0
|
|
20231227,143200,42965448,587,587,587,587,0
|
|
20231227,143100,42965448,587,587,587,587,0
|
|
20231227,143000,42965448,587,587,587,587,0
|
|
20231227,142900,42965448,587,587,587,587,9
|
|
20231227,142800,42960165,587,587,587,587,38
|
|
20231227,142700,42937859,586,586,586,586,0
|
|
20231227,142600,42937859,586,586,586,586,2
|
|
20231227,142500,42936687,585,585,585,585,0
|
|
20231227,142400,42936687,585,585,585,585,0
|
|
20231227,142300,42936687,585,585,585,585,0
|
|
20231227,142200,42936687,585,585,585,585,0
|
|
20231227,142100,42936687,585,585,585,585,0
|
|
20231227,142000,42936687,585,585,585,585,0
|
|
20231227,141900,42936687,585,586,586,585,5505
|
|
20231227,141800,39715255,589,589,589,589,0
|
|
20231227,141700,39715255,589,589,589,589,0
|
|
20231227,141600,39715255,589,589,589,589,0
|
|
20231227,141500,39715255,589,589,589,589,13
|
|
20231227,141400,39707598,586,586,586,586,0
|
|
20231227,141300,39707598,586,586,586,586,0
|
|
20231227,141200,39707598,586,586,586,586,374
|
|
20231227,141100,39488434,586,586,586,586,5000
|
|
20231227,141000,36558434,586,587,587,586,3868
|
|
20231227,140900,34291606,587,587,587,587,0
|
|
20231227,140800,34291606,587,587,587,587,0
|
|
20231227,140700,34291606,587,587,587,587,0
|
|
20231227,140600,34291606,587,587,587,587,0
|
|
20231227,140500,34291606,587,587,587,587,5
|
|
20231227,140400,34288671,588,588,588,588,0
|
|
20231227,140300,34288671,588,588,588,588,0
|
|
20231227,140200,34288671,588,588,588,588,0
|
|
20231227,140100,34288671,588,588,588,588,0
|
|
20231227,140000,34288671,588,588,588,588,0
|
|
20231227,135900,34288671,588,588,588,588,0
|
|
20231227,135800,34288671,588,588,588,588,0
|
|
20231227,135700,34288671,588,588,588,588,50
|
|
20231227,135600,34259271,587,587,587,587,0
|
|
20231227,135500,34259271,587,587,587,587,3
|
|
20231227,135400,34257510,588,588,588,588,0
|
|
20231227,135300,34257510,588,588,588,588,6
|
|
20231227,135200,34253982,587,587,587,587,0
|
|
20231227,135100,34253982,587,587,587,587,1
|
|
20231227,135000,34253395,589,589,589,589,0
|
|
20231227,134900,34253395,589,589,589,589,0
|
|
20231227,134800,34253395,589,589,589,589,0
|
|
20231227,134700,34253395,589,589,589,589,0
|
|
20231227,134600,34253395,589,589,589,589,0
|
|
20231227,134500,34253395,589,589,589,589,3
|
|
20231227,134400,34251628,589,589,589,589,700
|
|
20231227,134300,33839328,589,589,589,589,0
|
|
20231227,134200,33839328,589,589,589,589,0
|
|
20231227,134100,33839328,589,589,589,589,100
|
|
20231227,134000,33780428,589,589,589,589,0
|
|
20231227,133900,33780428,589,589,589,589,0
|
|
20231227,133800,33780428,589,589,589,589,0
|
|
20231227,133700,33780428,589,589,589,589,0
|
|
20231227,133600,33780428,589,589,589,589,0
|
|
20231227,133500,33780428,589,589,589,589,0
|
|
20231227,133400,33780428,589,588,589,588,2
|
|
20231227,133300,33779251,587,587,587,587,1
|
|
20231227,133200,33778664,588,588,588,588,1
|
|
20231227,133100,33778076,587,587,587,587,0
|
|
20231227,133000,33778076,587,587,587,587,0
|
|
20231227,132900,33778076,587,587,587,587,1
|
|
20231227,132800,33777489,587,587,587,587,0
|
|
20231227,132700,33777489,587,587,587,587,1
|
|
20231227,132600,33776902,587,587,587,587,0
|
|
20231227,132500,33776902,587,587,587,587,0
|
|
20231227,132400,33776902,587,587,587,587,0
|
|
20231227,132300,33776902,587,587,587,587,0
|
|
20231227,132200,33776902,587,587,587,587,0
|
|
20231227,132100,33776902,587,587,587,587,0
|
|
20231227,132000,33776902,587,587,587,587,2
|
|
20231227,131900,33775728,587,587,587,587,0
|
|
20231227,131800,33775728,587,587,587,587,1
|
|
20231227,131700,33775141,588,588,588,588,1
|
|
20231227,131600,33774553,587,587,587,587,0
|
|
20231227,131500,33774553,587,587,587,587,1
|
|
20231227,131400,33773966,588,588,588,588,0
|
|
20231227,131300,33773966,588,588,588,588,0
|
|
20231227,131200,33773966,588,588,588,588,0
|
|
20231227,131100,33773966,588,588,588,588,0
|
|
20231227,131000,33773966,588,588,588,588,0
|
|
20231227,130900,33773966,588,588,588,588,0
|
|
20231227,130800,33773966,588,588,588,588,0
|
|
20231227,130700,33773966,588,588,588,588,100
|
|
20231227,130600,33715166,586,586,586,586,0
|
|
20231227,130500,33715166,586,586,586,586,1
|
|
20231227,130400,33714580,587,587,587,587,0
|
|
20231227,130300,33714580,587,588,588,587,395
|
|
20231227,130200,33482708,587,587,587,587,0
|
|
20231227,130100,33482708,587,587,587,587,0
|
|
20231227,130000,33482708,587,587,587,587,1
|
|
20231227,125900,33482121,587,587,587,587,1
|
|
20231227,125800,33481534,587,587,587,587,0
|
|
20231227,125700,33481534,587,587,587,587,0
|
|
20231227,125600,33481534,587,587,587,587,0
|
|
20231227,125500,33481534,587,587,587,587,0
|
|
20231227,125400,33481534,587,587,587,587,3
|
|
20231227,125300,33479773,587,587,587,587,0
|
|
20231227,125200,33479773,587,587,587,587,0
|
|
20231227,125100,33479773,587,586,587,586,4242
|
|
20231227,125000,30992054,585,586,586,585,38
|
|
20231227,124900,30969791,586,586,586,586,1244
|
|
20231227,124800,30240807,587,587,587,587,0
|
|
20231227,124700,30240807,587,587,587,587,3
|
|
20231227,124600,30239046,587,587,587,587,0
|
|
20231227,124500,30239046,587,587,587,587,2
|
|
20231227,124400,30237872,586,586,586,586,5000
|
|
20231227,124300,27307872,587,588,588,587,4476
|
|
20231227,124200,24679072,589,589,589,589,49
|
|
20231227,124100,24650211,590,590,590,590,0
|
|
20231227,124000,24650211,590,590,590,590,0
|
|
20231227,123900,24650211,590,590,590,590,0
|
|
20231227,123800,24650211,590,590,590,590,1
|
|
20231227,123700,24649621,589,589,589,589,0
|
|
20231227,123600,24649621,589,589,589,589,0
|
|
20231227,123500,24649621,589,589,589,589,0
|
|
20231227,123400,24649621,589,589,589,589,1
|
|
20231227,123300,24649032,591,590,591,590,4600
|
|
20231227,123200,21932080,589,589,589,589,0
|
|
20231227,123100,21932080,589,589,589,589,1
|
|
20231227,123000,21931491,589,589,589,589,0
|
|
20231227,122900,21931491,589,589,589,589,0
|
|
20231227,122800,21931491,589,589,589,589,0
|
|
20231227,122700,21931491,589,589,589,589,0
|
|
20231227,122600,21931491,589,589,589,589,66
|
|
20231227,122500,21892617,589,589,589,589,672
|
|
20231227,122400,21496809,587,587,587,587,0
|
|
20231227,122300,21496809,587,587,587,587,915
|
|
20231227,122200,20959704,587,588,588,587,2606
|
|
20231227,122100,19429794,588,588,588,588,0
|
|
20231227,122000,19429794,588,588,588,588,0
|
|
20231227,121900,19429794,588,588,588,588,5200
|
|
20231227,121800,16372194,589,589,589,589,48
|
|
20231227,121700,16343922,590,590,590,590,0
|
|
20231227,121600,16343922,590,590,590,590,0
|
|
20231227,121500,16343922,590,590,590,590,1
|
|
20231227,121400,16343332,589,589,589,589,1
|
|
20231227,121300,16342743,590,590,590,590,1
|
|
20231227,121200,16342153,592,592,592,592,0
|
|
20231227,121100,16342153,592,592,592,592,0
|
|
20231227,121000,16342153,592,592,592,592,0
|
|
20231227,120900,16342153,592,592,592,592,0
|
|
20231227,120800,16342153,592,592,592,592,0
|
|
20231227,120700,16342153,592,590,592,590,101
|
|
20231227,120600,16282480,590,590,590,590,0
|
|
20231227,120500,16282480,590,590,590,590,0
|
|
20231227,120400,16282480,590,590,590,590,0
|
|
20231227,120300,16282480,590,590,590,590,0
|
|
20231227,120200,16282480,590,590,590,590,0
|
|
20231227,120100,16282480,590,590,590,590,0
|
|
20231227,120000,16282480,590,590,590,590,0
|
|
20231227,115900,16282480,590,589,590,589,2
|
|
20231227,115800,16281301,590,590,590,590,0
|
|
20231227,115700,16281301,590,590,590,590,0
|
|
20231227,115600,16281301,590,590,590,590,0
|
|
20231227,115500,16281301,590,590,590,590,0
|
|
20231227,115400,16281301,590,590,590,590,0
|
|
20231227,115300,16281301,590,590,590,590,0
|
|
20231227,115200,16281301,590,590,590,590,2
|
|
20231227,115100,16280121,590,590,590,590,0
|
|
20231227,115000,16280121,590,590,590,590,1
|
|
20231227,114900,16279531,590,590,590,590,0
|
|
20231227,114800,16279531,590,590,590,590,1
|
|
20231227,114700,16278941,592,592,592,592,0
|
|
20231227,114600,16278941,592,592,592,592,0
|
|
20231227,114500,16278941,592,592,592,592,0
|
|
20231227,114400,16278941,592,592,592,592,0
|
|
20231227,114300,16278941,592,592,592,592,0
|
|
20231227,114200,16278941,592,590,592,590,3
|
|
20231227,114100,16277168,589,589,589,589,6305
|
|
20231227,114000,12563523,589,589,589,589,3695
|
|
20231227,113900,10387168,589,589,589,589,0
|
|
20231227,113800,10387168,589,589,589,589,172
|
|
20231227,113700,10285860,589,589,589,589,0
|
|
20231227,113600,10285860,589,589,589,589,0
|
|
20231227,113500,10285860,589,589,589,589,172
|
|
20231227,113400,10184552,589,589,589,589,443
|
|
20231227,113300,9923625,590,590,590,590,1
|
|
20231227,113200,9923035,590,590,590,590,0
|
|
20231227,113100,9923035,590,590,590,590,0
|
|
20231227,113000,9923035,590,590,590,590,5
|
|
20231227,112900,9920085,590,590,590,590,1
|
|
20231227,112800,9919495,590,590,590,590,0
|
|
20231227,112700,9919495,590,590,590,590,0
|
|
20231227,112600,9919495,590,590,590,590,2
|
|
20231227,112500,9918315,590,590,590,590,0
|
|
20231227,112400,9918315,590,590,590,590,51
|
|
20231227,112300,9888225,590,590,590,590,10
|
|
20231227,112200,9882325,590,590,590,590,0
|
|
20231227,112100,9882325,590,591,591,590,834
|
|
20231227,112000,9390215,591,591,591,591,0
|
|
20231227,111900,9390215,591,591,591,591,0
|
|
20231227,111800,9390215,591,591,591,591,100
|
|
20231227,111700,9331115,592,592,592,592,50
|
|
20231227,111600,9301515,590,590,590,590,0
|
|
20231227,111500,9301515,590,590,590,590,0
|
|
20231227,111400,9301515,590,590,590,590,0
|
|
20231227,111300,9301515,590,590,590,590,0
|
|
20231227,111200,9301515,590,590,590,590,0
|
|
20231227,111100,9301515,590,590,590,590,0
|
|
20231227,111000,9301515,590,592,592,590,1650
|
|
20231227,110900,8326525,591,591,591,591,1
|
|
20231227,110800,8325934,592,592,592,592,0
|
|
20231227,110700,8325934,592,592,592,592,169
|
|
20231227,110600,8225886,592,592,592,592,0
|
|
20231227,110500,8225886,592,592,592,592,0
|
|
20231227,110400,8225886,592,592,592,592,163
|
|
20231227,110300,8129390,592,592,592,592,0
|
|
20231227,110200,8129390,592,592,592,592,0
|
|
20231227,110100,8129390,592,592,592,592,0
|
|
20231227,110000,8129390,592,592,592,592,0
|
|
20231227,105900,8129390,592,592,592,592,0
|
|
20231227,105800,8129390,592,593,593,592,62
|
|
20231227,105700,8092628,593,593,593,593,0
|
|
20231227,105600,8092628,593,593,593,593,0
|
|
20231227,105500,8092628,593,593,593,593,0
|
|
20231227,105400,8092628,593,593,593,593,0
|
|
20231227,105300,8092628,593,593,593,593,100
|
|
20231227,105200,8033328,593,593,593,593,0
|
|
20231227,105100,8033328,593,593,593,593,0
|
|
20231227,105000,8033328,593,593,593,593,0
|
|
20231227,104900,8033328,593,593,593,593,0
|
|
20231227,104800,8033328,593,593,593,593,64
|
|
20231227,104700,7995376,592,592,592,592,0
|
|
20231227,104600,7995376,592,592,592,592,0
|
|
20231227,104500,7995376,592,592,592,592,0
|
|
20231227,104400,7995376,592,592,592,592,0
|
|
20231227,104300,7995376,592,592,592,592,0
|
|
20231227,104200,7995376,592,592,592,592,0
|
|
20231227,104100,7995376,592,592,592,592,0
|
|
20231227,104000,7995376,592,592,592,592,0
|
|
20231227,103900,7995376,592,592,592,592,1000
|
|
20231227,103800,7403376,592,592,592,592,200
|
|
20231227,103700,7284976,592,592,592,592,0
|
|
20231227,103600,7284976,592,592,592,592,0
|
|
20231227,103500,7284976,592,591,592,591,90
|
|
20231227,103400,7231736,592,592,592,592,0
|
|
20231227,103300,7231736,592,592,592,592,0
|
|
20231227,103200,7231736,592,592,592,592,0
|
|
20231227,103100,7231736,592,592,592,592,0
|
|
20231227,103000,7231736,592,592,592,592,1
|
|
20231227,102900,7231144,591,591,591,591,1
|
|
20231227,102800,7230553,591,591,591,591,6
|
|
20231227,102700,7227007,591,591,591,591,0
|
|
20231227,102600,7227007,591,592,592,591,102
|
|
20231227,102500,7166625,592,591,592,591,4
|
|
20231227,102400,7164258,591,591,591,591,1
|
|
20231227,102300,7163667,591,591,591,591,1062
|
|
20231227,102200,6536025,591,590,591,590,1598
|
|
20231227,102100,5592044,590,590,590,590,0
|
|
20231227,102000,5592044,590,590,590,590,0
|
|
20231227,101900,5592044,590,590,590,590,0
|
|
20231227,101800,5592044,590,590,590,590,0
|
|
20231227,101700,5592044,590,590,590,590,0
|
|
20231227,101600,5592044,590,590,590,590,0
|
|
20231227,101500,5592044,590,590,590,590,0
|
|
20231227,101400,5592044,590,590,590,590,0
|
|
20231227,101300,5592044,590,590,590,590,10
|
|
20231227,101200,5586144,591,591,591,591,0
|
|
20231227,101100,5586144,591,590,591,590,200
|
|
20231227,101000,5468115,589,589,589,589,0
|
|
20231227,100900,5468115,589,589,589,589,0
|
|
20231227,100800,5468115,589,589,589,589,3
|
|
20231227,100700,5466348,588,588,588,588,0
|
|
20231227,100600,5466348,588,588,588,588,1237
|
|
20231227,100500,4738992,588,589,589,588,343
|
|
20231227,100400,4536968,590,590,590,590,0
|
|
20231227,100300,4536968,590,590,590,590,0
|
|
20231227,100200,4536968,590,590,590,590,1
|
|
20231227,100100,4536378,588,588,588,588,0
|
|
20231227,100000,4536378,588,588,588,588,0
|
|
20231227,095900,4536378,588,588,588,588,0
|
|
20231227,095800,4536378,588,588,588,588,1
|
|
20231227,095700,4535790,589,589,589,589,0
|
|
20231227,095600,4535790,589,589,589,589,1
|
|
20231227,095500,4535201,590,590,590,590,0
|
|
20231227,095400,4535201,590,590,590,590,2
|
|
20231227,095300,4534021,590,589,590,589,14
|
|
20231227,095200,4525773,589,589,589,589,4
|
|
20231227,095100,4523417,589,589,589,589,0
|
|
20231227,095000,4523417,589,589,589,589,3
|
|
20231227,094900,4521650,589,589,589,589,284
|
|
20231227,094800,4354374,589,589,589,589,6
|
|
20231227,094700,4350840,589,589,589,589,20
|
|
20231227,094600,4339060,589,589,589,589,64
|
|
20231227,094500,4301364,589,590,590,589,139
|
|
20231227,094400,4219408,589,589,589,589,678
|
|
20231227,094300,3820066,592,592,592,592,0
|
|
20231227,094200,3820066,592,592,592,592,5
|
|
20231227,094100,3817106,589,589,589,589,1
|
|
20231227,094000,3816517,592,592,592,592,2
|
|
20231227,093900,3815333,589,590,590,589,170
|
|
20231227,093800,3715202,592,592,592,592,0
|
|
20231227,093700,3715202,592,592,592,592,0
|
|
20231227,093600,3715202,592,592,592,592,0
|
|
20231227,093500,3715202,592,592,592,592,0
|
|
20231227,093400,3715202,592,592,592,592,0
|
|
20231227,093300,3715202,592,592,592,592,1
|
|
20231227,093200,3714610,591,592,593,591,101
|
|
20231227,093100,3654722,593,591,593,591,771
|
|
20231227,093000,3197717,592,591,592,591,500
|
|
20231227,092900,2902105,590,590,590,590,469
|
|
20231227,092800,2625395,591,590,591,590,6
|
|
20231227,092700,2621854,590,590,590,590,36
|
|
20231227,092600,2600614,590,591,591,590,356
|
|
20231227,092500,2390274,590,590,590,589,156
|
|
20231227,092400,2298254,590,589,590,589,322
|
|
20231227,092300,2108278,589,589,589,589,4
|
|
20231227,092200,2105922,590,590,590,590,48
|
|
20231227,092100,2077602,590,590,590,590,0
|
|
20231227,092000,2077602,590,590,590,590,1
|
|
20231227,091900,2077012,590,590,590,590,11
|
|
20231227,091800,2070522,590,590,590,590,775
|
|
20231227,091700,1613272,590,590,590,590,231
|
|
20231227,091600,1476982,591,591,591,591,191
|
|
20231227,091500,1364101,591,591,591,591,0
|
|
20231227,091400,1364101,591,591,591,591,15
|
|
20231227,091300,1355236,591,591,591,591,37
|
|
20231227,091200,1333369,591,591,591,591,35
|
|
20231227,091100,1312684,591,592,593,591,535
|
|
20231227,091000,995500,592,592,592,592,0
|
|
20231227,090900,995500,592,592,592,592,2
|
|
20231227,090800,994316,593,593,594,593,27
|
|
20231227,090700,978282,592,592,592,592,1
|
|
20231227,090600,977690,592,592,592,592,0
|
|
20231227,090500,977690,592,592,592,592,1
|
|
20231227,090400,977098,591,591,591,591,0
|
|
20231227,090300,977098,591,591,591,591,0
|
|
20231227,090200,977098,591,591,591,591,0
|
|
20231227,090100,977098,591,591,591,591,0
|
|
20231227,090000,977098,591,590,591,590,1656
|