674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,201100,87315601,888,888,888,888,819
|
|
20231211,201000,87315601,888,888,888,888,0
|
|
20231211,200900,87315601,888,888,888,888,0
|
|
20231211,200800,87315601,888,888,888,888,0
|
|
20231211,200700,87315601,888,888,888,888,0
|
|
20231211,200600,87315601,888,888,888,888,0
|
|
20231211,200500,87315601,888,888,888,888,0
|
|
20231211,200400,87315601,888,888,888,888,0
|
|
20231211,200300,87315601,888,888,888,888,0
|
|
20231211,200200,87315601,888,888,888,888,0
|
|
20231211,200100,87315601,888,888,888,888,0
|
|
20231211,200000,87315601,888,888,888,888,0
|
|
20231211,195900,87315601,888,888,888,888,0
|
|
20231211,195800,87315601,888,888,888,888,0
|
|
20231211,195700,87315601,888,888,888,888,0
|
|
20231211,195600,87315601,888,888,888,888,0
|
|
20231211,195500,87315601,888,888,888,888,0
|
|
20231211,195400,87315601,888,888,888,888,0
|
|
20231211,195300,87315601,888,888,888,888,0
|
|
20231211,195200,87315601,888,888,888,888,0
|
|
20231211,195100,87315601,888,888,888,888,0
|
|
20231211,195000,87315601,888,888,888,888,0
|
|
20231211,194900,87315601,888,888,888,888,0
|
|
20231211,194800,87315601,888,888,888,888,0
|
|
20231211,194700,87315601,888,888,888,888,0
|
|
20231211,194600,87315601,888,888,888,888,0
|
|
20231211,194500,87315601,888,888,888,888,0
|
|
20231211,194400,87315601,888,888,888,888,0
|
|
20231211,194300,87315601,888,888,888,888,0
|
|
20231211,194200,87315601,888,888,888,888,0
|
|
20231211,194100,87315601,888,888,888,888,819
|
|
20231211,194000,87315601,888,888,888,888,0
|
|
20231211,193900,87315601,888,888,888,888,0
|
|
20231211,193800,87315601,888,888,888,888,0
|
|
20231211,193700,87315601,888,888,888,888,0
|
|
20231211,193600,87315601,888,888,888,888,0
|
|
20231211,193500,87315601,888,888,888,888,0
|
|
20231211,193400,87315601,888,888,888,888,0
|
|
20231211,193300,87315601,888,888,888,888,0
|
|
20231211,193200,87315601,888,888,888,888,0
|
|
20231211,193100,87315601,888,888,888,888,0
|
|
20231211,193000,87315601,888,888,888,888,0
|
|
20231211,192900,87315601,888,888,888,888,0
|
|
20231211,192800,87315601,888,888,888,888,0
|
|
20231211,192700,87315601,888,888,888,888,0
|
|
20231211,192600,87315601,888,888,888,888,0
|
|
20231211,192500,87315601,888,888,888,888,0
|
|
20231211,192400,87315601,888,888,888,888,0
|
|
20231211,192300,87315601,888,888,888,888,0
|
|
20231211,192200,87315601,888,888,888,888,0
|
|
20231211,192100,87315601,888,888,888,888,0
|
|
20231211,192000,87315601,888,888,888,888,0
|
|
20231211,191900,87315601,888,888,888,888,0
|
|
20231211,191800,87315601,888,888,888,888,0
|
|
20231211,191700,87315601,888,888,888,888,0
|
|
20231211,191600,87315601,888,888,888,888,0
|
|
20231211,191500,87315601,888,888,888,888,0
|
|
20231211,191400,87315601,888,888,888,888,0
|
|
20231211,191300,87315601,888,888,888,888,0
|
|
20231211,191200,87315601,888,888,888,888,0
|
|
20231211,191100,87315601,888,888,888,888,819
|
|
20231211,191000,87315601,888,888,888,888,0
|
|
20231211,190900,87315601,888,888,888,888,0
|
|
20231211,190800,87315601,888,888,888,888,0
|
|
20231211,190700,87315601,888,888,888,888,0
|
|
20231211,190600,87315601,888,888,888,888,0
|
|
20231211,190500,87315601,888,888,888,888,0
|
|
20231211,190400,87315601,888,888,888,888,0
|
|
20231211,190300,87315601,888,888,888,888,0
|
|
20231211,190200,87315601,888,888,888,888,0
|
|
20231211,190100,87315601,888,888,888,888,0
|
|
20231211,190000,87315601,888,888,888,888,0
|
|
20231211,185900,87315601,888,888,888,888,0
|
|
20231211,185800,87315601,888,888,888,888,0
|
|
20231211,185700,87315601,888,888,888,888,0
|
|
20231211,185600,87315601,888,888,888,888,0
|
|
20231211,185500,87315601,888,888,888,888,0
|
|
20231211,185400,87315601,888,888,888,888,0
|
|
20231211,185300,87315601,888,888,888,888,0
|
|
20231211,185200,87315601,888,888,888,888,0
|
|
20231211,185100,87315601,888,888,888,888,0
|
|
20231211,185000,87315601,888,888,888,888,0
|
|
20231211,184900,87315601,888,888,888,888,0
|
|
20231211,184800,87315601,888,888,888,888,0
|
|
20231211,184700,87315601,888,888,888,888,0
|
|
20231211,184600,87315601,888,888,888,888,0
|
|
20231211,184500,87315601,888,888,888,888,0
|
|
20231211,184400,87315601,888,888,888,888,0
|
|
20231211,184300,87315601,888,888,888,888,0
|
|
20231211,184200,87315601,888,888,888,888,0
|
|
20231211,184100,87315601,888,888,888,888,819
|
|
20231211,184000,87315601,888,888,888,888,0
|
|
20231211,183900,87315601,888,888,888,888,0
|
|
20231211,183800,87315601,888,888,888,888,0
|
|
20231211,183700,87315601,888,888,888,888,0
|
|
20231211,183600,87315601,888,888,888,888,0
|
|
20231211,183500,87315601,888,888,888,888,0
|
|
20231211,183400,87315601,888,888,888,888,0
|
|
20231211,183300,87315601,888,888,888,888,0
|
|
20231211,183200,87315601,888,888,888,888,0
|
|
20231211,183100,87315601,888,888,888,888,0
|
|
20231211,183000,87315601,888,888,888,888,0
|
|
20231211,182900,87315601,888,888,888,888,0
|
|
20231211,182800,87315601,888,888,888,888,0
|
|
20231211,182700,87315601,888,888,888,888,0
|
|
20231211,182600,87315601,888,888,888,888,0
|
|
20231211,182500,87315601,888,888,888,888,0
|
|
20231211,182400,87315601,888,888,888,888,0
|
|
20231211,182300,87315601,888,888,888,888,0
|
|
20231211,182200,87315601,888,888,888,888,0
|
|
20231211,182100,87315601,888,888,888,888,0
|
|
20231211,182000,87315601,888,888,888,888,0
|
|
20231211,181900,87315601,888,888,888,888,0
|
|
20231211,181800,87315601,888,888,888,888,0
|
|
20231211,181700,87315601,888,888,888,888,0
|
|
20231211,181600,87315601,888,888,888,888,0
|
|
20231211,181500,87315601,888,888,888,888,0
|
|
20231211,181400,87315601,888,888,888,888,0
|
|
20231211,181300,87315601,888,888,888,888,0
|
|
20231211,181200,87315601,888,888,888,888,0
|
|
20231211,181100,87315601,888,888,888,888,819
|
|
20231211,181000,87315601,888,888,888,888,0
|
|
20231211,180900,87315601,888,888,888,888,0
|
|
20231211,180800,87315601,888,888,888,888,0
|
|
20231211,180700,87315601,888,888,888,888,0
|
|
20231211,180600,87315601,888,888,888,888,0
|
|
20231211,180500,87315601,888,888,888,888,0
|
|
20231211,180400,87315601,888,888,888,888,0
|
|
20231211,180300,87315601,888,888,888,888,0
|
|
20231211,180200,87315601,888,888,888,888,0
|
|
20231211,180100,87315601,888,888,888,888,0
|
|
20231211,180000,87315601,888,888,888,888,0
|
|
20231211,175900,87315601,888,888,888,888,0
|
|
20231211,175800,87315601,888,888,888,888,0
|
|
20231211,175700,87315601,888,888,888,888,0
|
|
20231211,175600,87315601,888,888,888,888,0
|
|
20231211,175500,87315601,888,888,888,888,0
|
|
20231211,175400,87315601,888,888,888,888,0
|
|
20231211,175300,87315601,888,888,888,888,0
|
|
20231211,175200,87315601,888,888,888,888,0
|
|
20231211,175100,87315601,888,888,888,888,0
|
|
20231211,175000,87315601,888,888,888,888,0
|
|
20231211,174900,87315601,888,888,888,888,0
|
|
20231211,174800,87315601,888,888,888,888,0
|
|
20231211,174700,87315601,888,888,888,888,0
|
|
20231211,174600,87315601,888,888,888,888,0
|
|
20231211,174500,87315601,888,888,888,888,0
|
|
20231211,174400,87315601,888,888,888,888,0
|
|
20231211,174300,87315601,888,888,888,888,0
|
|
20231211,174200,87315601,888,888,888,888,0
|
|
20231211,174100,87315601,888,888,888,888,819
|
|
20231211,174000,87315601,888,888,888,888,0
|
|
20231211,173900,87315601,888,888,888,888,0
|
|
20231211,173800,87315601,888,888,888,888,0
|
|
20231211,173700,87315601,888,888,888,888,0
|
|
20231211,173600,87315601,888,888,888,888,0
|
|
20231211,173500,87315601,888,888,888,888,0
|
|
20231211,173400,87315601,888,888,888,888,0
|
|
20231211,173300,87315601,888,888,888,888,0
|
|
20231211,173200,87315601,888,888,888,888,0
|
|
20231211,173100,87315601,888,888,888,888,0
|
|
20231211,173000,87315601,888,888,888,888,0
|
|
20231211,172900,87315601,888,888,888,888,0
|
|
20231211,172800,87315601,888,888,888,888,0
|
|
20231211,172700,87315601,888,888,888,888,0
|
|
20231211,172600,87315601,888,888,888,888,0
|
|
20231211,172500,87315601,888,888,888,888,0
|
|
20231211,172400,87315601,888,888,888,888,0
|
|
20231211,172300,87315601,888,888,888,888,0
|
|
20231211,172200,87315601,888,888,888,888,0
|
|
20231211,172100,87315601,888,888,888,888,0
|
|
20231211,172000,87315601,888,888,888,888,0
|
|
20231211,171900,87315601,888,888,888,888,0
|
|
20231211,171800,87315601,888,888,888,888,0
|
|
20231211,171700,87315601,888,888,888,888,0
|
|
20231211,171600,87315601,888,888,888,888,0
|
|
20231211,171500,87315601,888,888,888,888,0
|
|
20231211,171400,87315601,888,888,888,888,0
|
|
20231211,171300,87315601,888,888,888,888,0
|
|
20231211,171200,87315601,888,888,888,888,0
|
|
20231211,171100,87315601,888,888,888,888,819
|
|
20231211,171000,87315601,888,888,888,888,0
|
|
20231211,170900,87315601,888,888,888,888,0
|
|
20231211,170800,87315601,888,888,888,888,0
|
|
20231211,170700,87315601,888,888,888,888,0
|
|
20231211,170600,87315601,888,888,888,888,0
|
|
20231211,170500,87315601,888,888,888,888,0
|
|
20231211,170400,87315601,888,888,888,888,0
|
|
20231211,170300,87315601,888,888,888,888,0
|
|
20231211,170200,87315601,888,888,888,888,0
|
|
20231211,170100,87315601,888,888,888,888,0
|
|
20231211,170000,87315601,888,888,888,888,0
|
|
20231211,165900,87315601,888,888,888,888,0
|
|
20231211,165800,87315601,888,888,888,888,0
|
|
20231211,165700,87315601,888,888,888,888,0
|
|
20231211,165600,87315601,888,888,888,888,0
|
|
20231211,165500,87315601,888,888,888,888,0
|
|
20231211,165400,87315601,888,888,888,888,0
|
|
20231211,165300,87315601,888,888,888,888,0
|
|
20231211,165200,87315601,888,888,888,888,0
|
|
20231211,165100,87315601,888,888,888,888,0
|
|
20231211,165000,87315601,888,888,888,888,0
|
|
20231211,164900,87315601,888,888,888,888,0
|
|
20231211,164800,87315601,888,888,888,888,0
|
|
20231211,164700,87315601,888,888,888,888,0
|
|
20231211,164600,87315601,888,888,888,888,0
|
|
20231211,164500,87315601,888,888,888,888,0
|
|
20231211,164400,87315601,888,888,888,888,0
|
|
20231211,164300,87315601,888,888,888,888,0
|
|
20231211,164200,87315601,888,888,888,888,0
|
|
20231211,164100,87315601,888,888,888,888,819
|
|
20231211,164000,87315601,888,888,888,888,0
|
|
20231211,163900,87315601,888,888,888,888,0
|
|
20231211,163800,87315601,888,888,888,888,0
|
|
20231211,163700,87315601,888,888,888,888,0
|
|
20231211,163600,87315601,888,888,888,888,0
|
|
20231211,163500,87315601,888,888,888,888,0
|
|
20231211,163400,87315601,888,888,888,888,0
|
|
20231211,163300,87315601,888,888,888,888,0
|
|
20231211,163200,87315601,888,888,888,888,0
|
|
20231211,163100,87315601,888,888,888,888,0
|
|
20231211,163000,87315601,888,888,888,888,0
|
|
20231211,162900,87315601,888,888,888,888,0
|
|
20231211,162800,87315601,888,888,888,888,0
|
|
20231211,162700,87315601,888,888,888,888,0
|
|
20231211,162600,87315601,888,888,888,888,0
|
|
20231211,162500,87315601,888,888,888,888,0
|
|
20231211,162400,87315601,888,888,888,888,0
|
|
20231211,162300,87315601,888,888,888,888,0
|
|
20231211,162200,87315601,888,888,888,888,0
|
|
20231211,162100,87315601,888,888,888,888,0
|
|
20231211,162000,87315601,888,888,888,888,0
|
|
20231211,161900,87315601,888,888,888,888,0
|
|
20231211,161800,87315601,888,888,888,888,0
|
|
20231211,161700,87315601,888,888,888,888,0
|
|
20231211,161600,87315601,888,888,888,888,0
|
|
20231211,161500,87315601,888,888,888,888,0
|
|
20231211,161400,87315601,888,888,888,888,0
|
|
20231211,161300,87315601,888,888,888,888,0
|
|
20231211,161200,87315601,888,888,888,888,0
|
|
20231211,161100,87315601,888,888,888,888,819
|
|
20231211,161000,87315601,888,888,888,888,0
|
|
20231211,160900,87315601,888,888,888,888,0
|
|
20231211,160800,87315601,888,888,888,888,0
|
|
20231211,160700,87315601,888,888,888,888,0
|
|
20231211,160600,87315601,888,888,888,888,0
|
|
20231211,160500,87315601,888,888,888,888,0
|
|
20231211,160400,87315601,888,888,888,888,0
|
|
20231211,160300,87315601,888,888,888,888,0
|
|
20231211,160200,87315601,888,888,888,888,0
|
|
20231211,160100,87315601,888,888,888,888,0
|
|
20231211,160000,87315601,888,888,888,888,0
|
|
20231211,155900,87315601,888,888,888,888,0
|
|
20231211,155800,87315601,888,888,888,888,0
|
|
20231211,155700,87315601,888,888,888,888,0
|
|
20231211,155600,87315601,888,888,888,888,0
|
|
20231211,155500,87315601,888,888,888,888,0
|
|
20231211,155400,87315601,888,888,888,888,0
|
|
20231211,155300,87315601,888,888,888,888,0
|
|
20231211,155200,87315601,888,888,888,888,0
|
|
20231211,155100,87315601,888,888,888,888,0
|
|
20231211,155000,87315601,888,888,888,888,0
|
|
20231211,154900,87315601,888,888,888,888,0
|
|
20231211,154800,87315601,888,888,888,888,0
|
|
20231211,154700,87315601,888,888,888,888,0
|
|
20231211,154600,87315601,888,888,888,888,0
|
|
20231211,154500,87315601,888,888,888,888,0
|
|
20231211,154400,87315601,888,888,888,888,0
|
|
20231211,154300,87315601,888,888,888,888,0
|
|
20231211,154200,87315601,888,888,888,888,0
|
|
20231211,154100,87315601,888,888,888,888,819
|
|
20231211,154000,87315601,888,888,888,888,0
|
|
20231211,153900,87315601,888,888,888,888,0
|
|
20231211,153800,87315601,888,888,888,888,0
|
|
20231211,153700,87315601,888,888,888,888,0
|
|
20231211,153600,87315601,888,888,888,888,0
|
|
20231211,153500,87315601,888,888,888,888,0
|
|
20231211,153400,87315601,888,888,888,888,0
|
|
20231211,153300,87315601,888,888,888,888,0
|
|
20231211,153200,87315601,888,888,888,888,0
|
|
20231211,153100,87315601,888,888,888,888,0
|
|
20231211,153000,87315601,888,888,888,888,819
|
|
20231211,152900,86588329,888,888,888,888,0
|
|
20231211,152800,86588329,888,888,888,888,0
|
|
20231211,152700,86588329,888,888,888,888,0
|
|
20231211,152600,86588329,888,888,888,888,0
|
|
20231211,152500,86588329,888,888,888,888,0
|
|
20231211,152400,86588329,888,888,888,888,0
|
|
20231211,152300,86588329,888,888,888,888,0
|
|
20231211,152200,86588329,888,888,888,888,0
|
|
20231211,152100,86588329,888,888,888,888,0
|
|
20231211,152000,86588329,888,888,888,888,0
|
|
20231211,151900,86588329,888,878,888,878,1953
|
|
20231211,151800,84863913,878,878,878,878,0
|
|
20231211,151700,84863913,878,876,878,876,501
|
|
20231211,151600,84425035,878,878,878,878,0
|
|
20231211,151500,84425035,878,878,878,878,3
|
|
20231211,151400,84422401,878,876,878,875,369
|
|
20231211,151300,84099242,876,876,876,876,2012
|
|
20231211,151200,82336730,876,876,876,876,435
|
|
20231211,151100,81955670,876,876,876,876,5000
|
|
20231211,151000,77575670,875,875,875,875,25
|
|
20231211,150900,77553795,876,877,877,876,2305
|
|
20231211,150800,75534472,878,878,878,877,573
|
|
20231211,150700,75031928,878,877,878,877,508
|
|
20231211,150600,74586411,877,877,877,877,0
|
|
20231211,150500,74586411,877,877,877,877,0
|
|
20231211,150400,74586411,877,877,877,877,150
|
|
20231211,150300,74454861,877,877,877,877,748
|
|
20231211,150200,73798865,877,877,877,877,0
|
|
20231211,150100,73798865,877,877,877,877,663
|
|
20231211,150000,73217414,878,878,878,878,0
|
|
20231211,145900,73217414,878,878,878,878,0
|
|
20231211,145800,73217414,878,878,878,878,5
|
|
20231211,145700,73213024,878,878,878,878,0
|
|
20231211,145600,73213024,878,878,878,878,0
|
|
20231211,145500,73213024,878,878,878,878,0
|
|
20231211,145400,73213024,878,878,878,878,0
|
|
20231211,145300,73213024,878,878,878,878,0
|
|
20231211,145200,73213024,878,878,878,878,0
|
|
20231211,145100,73213024,878,878,878,878,1379
|
|
20231211,145000,72002262,880,880,880,880,0
|
|
20231211,144900,72002262,880,880,880,880,0
|
|
20231211,144800,72002262,880,880,880,880,10
|
|
20231211,144700,71993462,880,880,880,880,0
|
|
20231211,144600,71993462,880,880,880,880,3000
|
|
20231211,144500,69353462,880,880,880,880,0
|
|
20231211,144400,69353462,880,880,880,880,0
|
|
20231211,144300,69353462,880,880,880,880,0
|
|
20231211,144200,69353462,880,880,880,880,0
|
|
20231211,144100,69353462,880,880,880,880,0
|
|
20231211,144000,69353462,880,880,880,880,1
|
|
20231211,143900,69352582,880,880,880,880,0
|
|
20231211,143800,69352582,880,880,880,880,0
|
|
20231211,143700,69352582,880,880,880,880,0
|
|
20231211,143600,69352582,880,880,880,880,0
|
|
20231211,143500,69352582,880,880,880,880,0
|
|
20231211,143400,69352582,880,880,880,880,0
|
|
20231211,143300,69352582,880,880,880,880,1
|
|
20231211,143200,69351702,880,880,880,880,0
|
|
20231211,143100,69351702,880,880,880,880,0
|
|
20231211,143000,69351702,880,880,880,880,0
|
|
20231211,142900,69351702,880,880,880,880,30
|
|
20231211,142800,69325302,880,880,880,880,63
|
|
20231211,142700,69269862,878,878,878,878,0
|
|
20231211,142600,69269862,878,878,878,878,0
|
|
20231211,142500,69269862,878,878,878,878,0
|
|
20231211,142400,69269862,878,878,878,878,0
|
|
20231211,142300,69269862,878,878,878,878,367
|
|
20231211,142200,68947636,880,881,881,880,17
|
|
20231211,142100,68932669,880,880,880,880,0
|
|
20231211,142000,68932669,880,880,880,880,7
|
|
20231211,141900,68926509,881,881,881,881,0
|
|
20231211,141800,68926509,881,881,881,881,0
|
|
20231211,141700,68926509,881,881,881,881,0
|
|
20231211,141600,68926509,881,881,881,881,0
|
|
20231211,141500,68926509,881,881,881,881,0
|
|
20231211,141400,68926509,881,881,881,881,0
|
|
20231211,141300,68926509,881,881,881,881,0
|
|
20231211,141200,68926509,881,881,881,881,0
|
|
20231211,141100,68926509,881,881,881,881,0
|
|
20231211,141000,68926509,881,881,881,881,0
|
|
20231211,140900,68926509,881,881,881,881,0
|
|
20231211,140800,68926509,881,881,881,881,0
|
|
20231211,140700,68926509,881,881,881,881,0
|
|
20231211,140600,68926509,881,881,881,881,0
|
|
20231211,140500,68926509,881,881,881,881,0
|
|
20231211,140400,68926509,881,881,881,881,15
|
|
20231211,140300,68913294,881,881,881,881,1384
|
|
20231211,140200,67693990,881,881,881,881,0
|
|
20231211,140100,67693990,881,881,881,881,0
|
|
20231211,140000,67693990,881,881,881,881,0
|
|
20231211,135900,67693990,881,881,881,881,0
|
|
20231211,135800,67693990,881,881,881,881,94
|
|
20231211,135700,67611176,881,881,881,881,0
|
|
20231211,135600,67611176,881,881,881,881,0
|
|
20231211,135500,67611176,881,881,881,881,0
|
|
20231211,135400,67611176,881,881,881,881,0
|
|
20231211,135300,67611176,881,881,881,881,3
|
|
20231211,135200,67608533,876,876,876,876,963
|
|
20231211,135100,66764945,876,876,876,876,2167
|
|
20231211,135000,64866653,876,877,877,876,5870
|
|
20231211,134900,59723806,881,881,881,881,191
|
|
20231211,134800,59555535,880,880,880,880,1849
|
|
20231211,134700,57928415,880,880,880,880,0
|
|
20231211,134600,57928415,880,880,880,880,0
|
|
20231211,134500,57928415,880,880,880,880,0
|
|
20231211,134400,57928415,880,880,880,880,0
|
|
20231211,134300,57928415,880,880,880,880,0
|
|
20231211,134200,57928415,880,880,880,880,1
|
|
20231211,134100,57927535,877,877,877,877,0
|
|
20231211,134000,57927535,877,877,877,877,0
|
|
20231211,133900,57927535,877,877,877,877,0
|
|
20231211,133800,57927535,877,877,877,877,0
|
|
20231211,133700,57927535,877,877,877,877,0
|
|
20231211,133600,57927535,877,877,877,877,0
|
|
20231211,133500,57927535,877,877,877,877,0
|
|
20231211,133400,57927535,877,877,877,877,0
|
|
20231211,133300,57927535,877,877,877,877,0
|
|
20231211,133200,57927535,877,877,877,877,0
|
|
20231211,133100,57927535,877,879,879,877,720
|
|
20231211,133000,57295807,880,880,880,880,1
|
|
20231211,132900,57294927,879,879,879,879,1
|
|
20231211,132800,57294048,876,876,876,876,0
|
|
20231211,132700,57294048,876,876,876,876,0
|
|
20231211,132600,57294048,876,876,876,876,0
|
|
20231211,132500,57294048,876,876,876,876,0
|
|
20231211,132400,57294048,876,876,876,876,0
|
|
20231211,132300,57294048,876,876,876,876,0
|
|
20231211,132200,57294048,876,876,876,876,0
|
|
20231211,132100,57294048,876,876,876,876,0
|
|
20231211,132000,57294048,876,879,879,876,9979
|
|
20231211,131900,48546785,880,880,880,880,10
|
|
20231211,131800,48537985,880,880,880,880,0
|
|
20231211,131700,48537985,880,880,880,880,0
|
|
20231211,131600,48537985,880,880,880,880,10
|
|
20231211,131500,48529185,880,880,880,880,0
|
|
20231211,131400,48529185,880,880,880,880,0
|
|
20231211,131300,48529185,880,880,880,880,0
|
|
20231211,131200,48529185,880,880,880,880,0
|
|
20231211,131100,48529185,880,880,880,880,0
|
|
20231211,131000,48529185,880,880,880,880,0
|
|
20231211,130900,48529185,880,880,880,880,0
|
|
20231211,130800,48529185,880,880,880,880,0
|
|
20231211,130700,48529185,880,880,880,880,0
|
|
20231211,130600,48529185,880,880,880,880,0
|
|
20231211,130500,48529185,880,880,880,880,0
|
|
20231211,130400,48529185,880,880,880,880,0
|
|
20231211,130300,48529185,880,880,880,880,0
|
|
20231211,130200,48529185,880,880,880,880,0
|
|
20231211,130100,48529185,880,880,880,880,20
|
|
20231211,130000,48511585,879,879,879,879,0
|
|
20231211,125900,48511585,879,879,879,879,12
|
|
20231211,125800,48501037,879,879,879,879,0
|
|
20231211,125700,48501037,879,879,879,879,0
|
|
20231211,125600,48501037,879,878,879,878,828
|
|
20231211,125500,47773275,879,878,879,878,350
|
|
20231211,125400,47465675,879,879,879,879,0
|
|
20231211,125300,47465675,879,879,879,879,137
|
|
20231211,125200,47345252,879,879,879,879,0
|
|
20231211,125100,47345252,879,879,879,879,0
|
|
20231211,125000,47345252,879,879,879,879,13
|
|
20231211,124900,47333825,882,882,882,882,0
|
|
20231211,124800,47333825,882,882,882,882,20
|
|
20231211,124700,47316185,882,882,882,882,0
|
|
20231211,124600,47316185,882,882,882,882,0
|
|
20231211,124500,47316185,882,882,882,882,0
|
|
20231211,124400,47316185,882,882,882,882,0
|
|
20231211,124300,47316185,882,882,882,882,0
|
|
20231211,124200,47316185,882,882,882,882,0
|
|
20231211,124100,47316185,882,882,882,882,1
|
|
20231211,124000,47315303,882,882,882,882,1
|
|
20231211,123900,47314421,882,882,882,882,0
|
|
20231211,123800,47314421,882,882,882,882,0
|
|
20231211,123700,47314421,882,882,882,882,0
|
|
20231211,123600,47314421,882,882,882,882,1
|
|
20231211,123500,47313539,879,879,879,879,0
|
|
20231211,123400,47313539,879,882,882,879,200
|
|
20231211,123300,47137175,882,882,882,882,0
|
|
20231211,123200,47137175,882,882,882,882,0
|
|
20231211,123100,47137175,882,882,882,882,2200
|
|
20231211,123000,45196775,882,882,882,882,0
|
|
20231211,122900,45196775,882,882,882,882,0
|
|
20231211,122800,45196775,882,882,882,882,0
|
|
20231211,122700,45196775,882,882,882,882,0
|
|
20231211,122600,45196775,882,882,882,882,0
|
|
20231211,122500,45196775,882,882,882,882,199
|
|
20231211,122400,45021257,882,882,882,882,0
|
|
20231211,122300,45021257,882,882,882,882,2
|
|
20231211,122200,45019493,882,881,882,881,43
|
|
20231211,122100,44981578,876,876,876,876,0
|
|
20231211,122000,44981578,876,876,876,876,0
|
|
20231211,121900,44981578,876,876,876,876,0
|
|
20231211,121800,44981578,876,876,876,876,0
|
|
20231211,121700,44981578,876,876,876,876,0
|
|
20231211,121600,44981578,876,876,876,876,0
|
|
20231211,121500,44981578,876,876,876,876,0
|
|
20231211,121400,44981578,876,876,876,876,0
|
|
20231211,121300,44981578,876,876,876,876,0
|
|
20231211,121200,44981578,876,876,876,876,0
|
|
20231211,121100,44981578,876,876,876,876,0
|
|
20231211,121000,44981578,876,876,876,876,0
|
|
20231211,120900,44981578,876,876,876,876,0
|
|
20231211,120800,44981578,876,876,876,876,0
|
|
20231211,120700,44981578,876,876,876,876,0
|
|
20231211,120600,44981578,876,876,876,876,0
|
|
20231211,120500,44981578,876,876,876,876,0
|
|
20231211,120400,44981578,876,876,876,876,0
|
|
20231211,120300,44981578,876,876,876,876,0
|
|
20231211,120200,44981578,876,876,876,876,0
|
|
20231211,120100,44981578,876,876,876,876,0
|
|
20231211,120000,44981578,876,877,877,876,113
|
|
20231211,115900,44882502,876,877,877,876,10
|
|
20231211,115800,44873733,875,875,875,875,0
|
|
20231211,115700,44873733,875,875,875,875,0
|
|
20231211,115600,44873733,875,875,875,875,0
|
|
20231211,115500,44873733,875,875,875,875,0
|
|
20231211,115400,44873733,875,875,875,875,0
|
|
20231211,115300,44873733,875,883,883,875,10461
|
|
20231211,115200,35692378,881,881,881,881,0
|
|
20231211,115100,35692378,881,881,881,881,0
|
|
20231211,115000,35692378,881,881,881,881,0
|
|
20231211,114900,35692378,881,881,881,881,0
|
|
20231211,114800,35692378,881,881,881,881,0
|
|
20231211,114700,35692378,881,881,881,881,0
|
|
20231211,114600,35692378,881,881,881,881,0
|
|
20231211,114500,35692378,881,881,881,881,0
|
|
20231211,114400,35692378,881,881,881,881,0
|
|
20231211,114300,35692378,881,881,881,881,0
|
|
20231211,114200,35692378,881,882,882,881,200
|
|
20231211,114100,35516168,882,882,882,882,0
|
|
20231211,114000,35516168,882,882,882,882,0
|
|
20231211,113900,35516168,882,882,882,882,0
|
|
20231211,113800,35516168,882,882,882,882,0
|
|
20231211,113700,35516168,882,882,882,882,0
|
|
20231211,113600,35516168,882,882,882,882,5
|
|
20231211,113500,35511758,882,882,882,882,0
|
|
20231211,113400,35511758,882,882,882,882,0
|
|
20231211,113300,35511758,882,882,882,882,0
|
|
20231211,113200,35511758,882,882,882,882,0
|
|
20231211,113100,35511758,882,882,882,882,0
|
|
20231211,113000,35511758,882,882,882,882,0
|
|
20231211,112900,35511758,882,882,882,882,0
|
|
20231211,112800,35511758,882,882,882,882,1
|
|
20231211,112700,35510876,881,881,881,881,0
|
|
20231211,112600,35510876,881,881,881,881,0
|
|
20231211,112500,35510876,881,881,881,881,0
|
|
20231211,112400,35510876,881,881,881,881,2
|
|
20231211,112300,35509114,880,880,880,880,0
|
|
20231211,112200,35509114,880,880,880,880,0
|
|
20231211,112100,35509114,880,880,880,880,0
|
|
20231211,112000,35509114,880,880,880,880,0
|
|
20231211,111900,35509114,880,880,880,880,0
|
|
20231211,111800,35509114,880,880,880,880,37
|
|
20231211,111700,35476554,880,880,880,880,0
|
|
20231211,111600,35476554,880,881,881,880,1810
|
|
20231211,111500,33883749,882,882,882,882,1315
|
|
20231211,111400,32723919,882,882,882,882,0
|
|
20231211,111300,32723919,882,882,882,882,0
|
|
20231211,111200,32723919,882,882,882,882,68
|
|
20231211,111100,32663943,882,882,882,882,0
|
|
20231211,111000,32663943,882,882,882,882,0
|
|
20231211,110900,32663943,882,882,882,882,60
|
|
20231211,110800,32611023,882,882,882,882,0
|
|
20231211,110700,32611023,882,882,882,882,1
|
|
20231211,110600,32610141,882,882,882,882,0
|
|
20231211,110500,32610141,882,882,882,882,0
|
|
20231211,110400,32610141,882,882,882,882,0
|
|
20231211,110300,32610141,882,882,882,882,0
|
|
20231211,110200,32610141,882,882,882,882,0
|
|
20231211,110100,32610141,882,882,882,882,0
|
|
20231211,110000,32610141,882,882,882,882,0
|
|
20231211,105900,32610141,882,882,882,882,0
|
|
20231211,105800,32610141,882,882,882,882,0
|
|
20231211,105700,32610141,882,882,882,882,0
|
|
20231211,105600,32610141,882,882,882,882,1
|
|
20231211,105500,32609259,881,881,881,881,1763
|
|
20231211,105400,31056056,881,881,881,881,210
|
|
20231211,105300,30871046,881,881,881,881,0
|
|
20231211,105200,30871046,881,881,881,881,31
|
|
20231211,105100,30843735,881,881,881,881,0
|
|
20231211,105000,30843735,881,881,881,881,0
|
|
20231211,104900,30843735,881,881,881,881,0
|
|
20231211,104800,30843735,881,881,881,881,0
|
|
20231211,104700,30843735,881,881,881,881,9
|
|
20231211,104600,30835806,881,881,881,881,12
|
|
20231211,104500,30825234,881,881,881,881,0
|
|
20231211,104400,30825234,881,881,881,881,0
|
|
20231211,104300,30825234,881,881,881,881,0
|
|
20231211,104200,30825234,881,882,882,881,3
|
|
20231211,104100,30822589,882,882,882,882,131
|
|
20231211,104000,30707047,882,882,882,882,13
|
|
20231211,103900,30695581,882,882,882,882,3
|
|
20231211,103800,30692935,882,882,882,882,0
|
|
20231211,103700,30692935,882,882,882,882,0
|
|
20231211,103600,30692935,882,882,882,882,0
|
|
20231211,103500,30692935,882,882,882,882,2
|
|
20231211,103400,30691171,878,878,878,878,0
|
|
20231211,103300,30691171,878,878,878,878,0
|
|
20231211,103200,30691171,878,878,878,878,0
|
|
20231211,103100,30691171,878,878,878,878,0
|
|
20231211,103000,30691171,878,881,881,878,3961
|
|
20231211,102900,27209182,882,882,882,882,5
|
|
20231211,102800,27204772,882,882,882,882,0
|
|
20231211,102700,27204772,882,882,882,882,139
|
|
20231211,102600,27082174,882,882,882,882,0
|
|
20231211,102500,27082174,882,882,882,882,0
|
|
20231211,102400,27082174,882,882,882,882,0
|
|
20231211,102300,27082174,882,882,882,882,0
|
|
20231211,102200,27082174,882,882,882,882,1
|
|
20231211,102100,27081292,882,882,882,882,0
|
|
20231211,102000,27081292,882,882,882,882,0
|
|
20231211,101900,27081292,882,882,882,882,0
|
|
20231211,101800,27081292,882,882,882,882,0
|
|
20231211,101700,27081292,882,882,882,882,0
|
|
20231211,101600,27081292,882,882,882,882,0
|
|
20231211,101500,27081292,882,882,882,882,105
|
|
20231211,101400,26988682,882,882,882,882,0
|
|
20231211,101300,26988682,882,882,882,882,925
|
|
20231211,101200,26172832,888,888,888,888,0
|
|
20231211,101100,26172832,888,888,888,888,0
|
|
20231211,101000,26172832,888,888,888,888,116
|
|
20231211,100900,26069824,888,888,888,888,0
|
|
20231211,100800,26069824,888,888,888,888,0
|
|
20231211,100700,26069824,888,888,888,888,2
|
|
20231211,100600,26068048,889,889,889,889,0
|
|
20231211,100500,26068048,889,889,889,889,0
|
|
20231211,100400,26068048,889,889,889,889,0
|
|
20231211,100300,26068048,889,889,889,889,0
|
|
20231211,100200,26068048,889,889,889,889,0
|
|
20231211,100100,26068048,889,889,889,889,0
|
|
20231211,100000,26068048,889,889,889,889,0
|
|
20231211,095900,26068048,889,889,889,889,0
|
|
20231211,095800,26068048,889,889,889,889,0
|
|
20231211,095700,26068048,889,889,889,889,0
|
|
20231211,095600,26068048,889,889,889,889,0
|
|
20231211,095500,26068048,889,889,889,889,0
|
|
20231211,095400,26068048,889,889,889,889,0
|
|
20231211,095300,26068048,889,889,889,889,0
|
|
20231211,095200,26068048,889,882,889,882,2006
|
|
20231211,095100,24298749,882,887,887,882,3000
|
|
20231211,095000,21647381,889,889,889,889,0
|
|
20231211,094900,21647381,889,889,889,889,0
|
|
20231211,094800,21647381,889,889,889,889,0
|
|
20231211,094700,21647381,889,889,889,889,0
|
|
20231211,094600,21647381,889,889,889,889,0
|
|
20231211,094500,21647381,889,889,889,889,0
|
|
20231211,094400,21647381,889,889,889,889,1584
|
|
20231211,094300,20239205,889,889,889,889,5
|
|
20231211,094200,20234760,889,889,889,889,10
|
|
20231211,094100,20225870,889,889,889,889,1
|
|
20231211,094000,20224981,889,889,889,889,0
|
|
20231211,093900,20224981,889,889,889,889,0
|
|
20231211,093800,20224981,889,889,889,889,0
|
|
20231211,093700,20224981,889,889,889,889,0
|
|
20231211,093600,20224981,889,889,889,889,1
|
|
20231211,093500,20224092,885,885,885,885,0
|
|
20231211,093400,20224092,885,885,885,885,29
|
|
20231211,093300,20198427,890,890,890,890,0
|
|
20231211,093200,20198427,890,890,890,890,0
|
|
20231211,093100,20198427,890,890,890,890,0
|
|
20231211,093000,20198427,890,890,890,890,0
|
|
20231211,092900,20198427,890,890,890,890,0
|
|
20231211,092800,20198427,890,890,890,890,0
|
|
20231211,092700,20198427,890,885,890,885,1003
|
|
20231211,092600,19308563,883,883,883,883,0
|
|
20231211,092500,19308563,883,883,883,883,0
|
|
20231211,092400,19308563,883,883,883,883,0
|
|
20231211,092300,19308563,883,883,883,883,0
|
|
20231211,092200,19308563,883,883,883,883,365
|
|
20231211,092100,18986268,883,883,883,883,0
|
|
20231211,092000,18986268,883,883,883,883,38
|
|
20231211,091900,18952714,883,883,883,883,328
|
|
20231211,091800,18663090,883,883,883,883,1
|
|
20231211,091700,18662207,882,882,882,882,0
|
|
20231211,091600,18662207,882,882,882,882,100
|
|
20231211,091500,18574007,881,881,881,881,100
|
|
20231211,091400,18485907,883,883,883,883,0
|
|
20231211,091300,18485907,883,883,883,883,0
|
|
20231211,091200,18485907,883,883,883,883,0
|
|
20231211,091100,18485907,883,883,883,883,0
|
|
20231211,091000,18485907,883,883,883,883,0
|
|
20231211,090900,18485907,883,883,883,883,0
|
|
20231211,090800,18485907,883,883,883,883,0
|
|
20231211,090700,18485907,883,883,883,883,2
|
|
20231211,090600,18484141,877,877,877,877,500
|
|
20231211,090500,18045641,883,883,883,883,125
|
|
20231211,090400,17935266,883,881,883,875,3792
|
|
20231211,090300,14597170,883,883,889,883,803
|
|
20231211,090200,13887185,889,889,889,889,1
|
|
20231211,090100,13886296,881,881,881,881,0
|
|
20231211,090000,13886296,881,882,882,881,15746
|