628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192500,62811318,744,744,744,744,8702
|
|
20231201,192400,62811318,744,744,744,744,0
|
|
20231201,192300,62811318,744,744,744,744,0
|
|
20231201,192200,62811318,744,744,744,744,0
|
|
20231201,192100,62811318,744,744,744,744,0
|
|
20231201,192000,62811318,744,744,744,744,0
|
|
20231201,191900,62811318,744,744,744,744,0
|
|
20231201,191800,62811318,744,744,744,744,0
|
|
20231201,191700,62811318,744,744,744,744,0
|
|
20231201,191600,62811318,744,744,744,744,0
|
|
20231201,191500,62811318,744,744,744,744,0
|
|
20231201,191400,62811318,744,744,744,744,0
|
|
20231201,191300,62811318,744,744,744,744,0
|
|
20231201,191200,62811318,744,744,744,744,0
|
|
20231201,191100,62811318,744,744,744,744,0
|
|
20231201,191000,62811318,744,744,744,744,0
|
|
20231201,190900,62811318,744,744,744,744,0
|
|
20231201,190800,62811318,744,744,744,744,0
|
|
20231201,190700,62811318,744,744,744,744,0
|
|
20231201,190600,62811318,744,744,744,744,0
|
|
20231201,190500,62811318,744,744,744,744,0
|
|
20231201,190400,62811318,744,744,744,744,0
|
|
20231201,190300,62811318,744,744,744,744,0
|
|
20231201,190200,62811318,744,744,744,744,0
|
|
20231201,190100,62811318,744,744,744,744,0
|
|
20231201,190000,62811318,744,744,744,744,0
|
|
20231201,185900,62811318,744,744,744,744,0
|
|
20231201,185800,62811318,744,744,744,744,0
|
|
20231201,185700,62811318,744,744,744,744,0
|
|
20231201,185600,62811318,744,744,744,744,0
|
|
20231201,185500,62811318,744,744,744,744,8702
|
|
20231201,185400,62811318,744,744,744,744,0
|
|
20231201,185300,62811318,744,744,744,744,0
|
|
20231201,185200,62811318,744,744,744,744,0
|
|
20231201,185100,62811318,744,744,744,744,0
|
|
20231201,185000,62811318,744,744,744,744,0
|
|
20231201,184900,62811318,744,744,744,744,0
|
|
20231201,184800,62811318,744,744,744,744,0
|
|
20231201,184700,62811318,744,744,744,744,0
|
|
20231201,184600,62811318,744,744,744,744,0
|
|
20231201,184500,62811318,744,744,744,744,0
|
|
20231201,184400,62811318,744,744,744,744,0
|
|
20231201,184300,62811318,744,744,744,744,0
|
|
20231201,184200,62811318,744,744,744,744,0
|
|
20231201,184100,62811318,744,744,744,744,0
|
|
20231201,184000,62811318,744,744,744,744,0
|
|
20231201,183900,62811318,744,744,744,744,0
|
|
20231201,183800,62811318,744,744,744,744,0
|
|
20231201,183700,62811318,744,744,744,744,0
|
|
20231201,183600,62811318,744,744,744,744,0
|
|
20231201,183500,62811318,744,744,744,744,0
|
|
20231201,183400,62811318,744,744,744,744,0
|
|
20231201,183300,62811318,744,744,744,744,0
|
|
20231201,183200,62811318,744,744,744,744,0
|
|
20231201,183100,62811318,744,744,744,744,0
|
|
20231201,183000,62811318,744,744,744,744,0
|
|
20231201,182900,62811318,744,744,744,744,0
|
|
20231201,182800,62811318,744,744,744,744,0
|
|
20231201,182700,62811318,744,744,744,744,0
|
|
20231201,182600,62811318,744,744,744,744,0
|
|
20231201,182500,62811318,744,744,744,744,8702
|
|
20231201,182400,62811318,744,744,744,744,0
|
|
20231201,182300,62811318,744,744,744,744,0
|
|
20231201,182200,62811318,744,744,744,744,0
|
|
20231201,182100,62811318,744,744,744,744,0
|
|
20231201,182000,62811318,744,744,744,744,0
|
|
20231201,181900,62811318,744,744,744,744,0
|
|
20231201,181800,62811318,744,744,744,744,0
|
|
20231201,181700,62811318,744,744,744,744,0
|
|
20231201,181600,62811318,744,744,744,744,0
|
|
20231201,181500,62811318,744,744,744,744,0
|
|
20231201,181400,62811318,744,744,744,744,0
|
|
20231201,181300,62811318,744,744,744,744,0
|
|
20231201,181200,62811318,744,744,744,744,0
|
|
20231201,181100,62811318,744,744,744,744,0
|
|
20231201,181000,62811318,744,744,744,744,0
|
|
20231201,180900,62811318,744,744,744,744,0
|
|
20231201,180800,62811318,744,744,744,744,0
|
|
20231201,180700,62811318,744,744,744,744,0
|
|
20231201,180600,62811318,744,744,744,744,0
|
|
20231201,180500,62811318,744,744,744,744,0
|
|
20231201,180400,62811318,744,744,744,744,0
|
|
20231201,180300,62811318,744,744,744,744,0
|
|
20231201,180200,62811318,744,744,744,744,0
|
|
20231201,180100,62811318,744,744,744,744,0
|
|
20231201,180000,62811318,744,744,744,744,0
|
|
20231201,175900,62811318,744,744,744,744,0
|
|
20231201,175800,62811318,744,744,744,744,0
|
|
20231201,175700,62811318,744,744,744,744,0
|
|
20231201,175600,62811318,744,744,744,744,0
|
|
20231201,175500,62811318,744,744,744,744,8702
|
|
20231201,175400,62811318,744,744,744,744,0
|
|
20231201,175300,62811318,744,744,744,744,0
|
|
20231201,175200,62811318,744,744,744,744,0
|
|
20231201,175100,62811318,744,744,744,744,0
|
|
20231201,175000,62811318,744,744,744,744,0
|
|
20231201,174900,62811318,744,744,744,744,0
|
|
20231201,174800,62811318,744,744,744,744,0
|
|
20231201,174700,62811318,744,744,744,744,0
|
|
20231201,174600,62811318,744,744,744,744,0
|
|
20231201,174500,62811318,744,744,744,744,0
|
|
20231201,174400,62811318,744,744,744,744,0
|
|
20231201,174300,62811318,744,744,744,744,0
|
|
20231201,174200,62811318,744,744,744,744,0
|
|
20231201,174100,62811318,744,744,744,744,0
|
|
20231201,174000,62811318,744,744,744,744,0
|
|
20231201,173900,62811318,744,744,744,744,0
|
|
20231201,173800,62811318,744,744,744,744,0
|
|
20231201,173700,62811318,744,744,744,744,0
|
|
20231201,173600,62811318,744,744,744,744,0
|
|
20231201,173500,62811318,744,744,744,744,0
|
|
20231201,173400,62811318,744,744,744,744,0
|
|
20231201,173300,62811318,744,744,744,744,0
|
|
20231201,173200,62811318,744,744,744,744,0
|
|
20231201,173100,62811318,744,744,744,744,0
|
|
20231201,173000,62811318,744,744,744,744,0
|
|
20231201,172900,62811318,744,744,744,744,0
|
|
20231201,172800,62811318,744,744,744,744,0
|
|
20231201,172700,62811318,744,744,744,744,0
|
|
20231201,172600,62811318,744,744,744,744,0
|
|
20231201,172500,62811318,744,744,744,744,8702
|
|
20231201,172400,62811318,744,744,744,744,0
|
|
20231201,172300,62811318,744,744,744,744,0
|
|
20231201,172200,62811318,744,744,744,744,0
|
|
20231201,172100,62811318,744,744,744,744,0
|
|
20231201,172000,62811318,744,744,744,744,0
|
|
20231201,171900,62811318,744,744,744,744,0
|
|
20231201,171800,62811318,744,744,744,744,0
|
|
20231201,171700,62811318,744,744,744,744,0
|
|
20231201,171600,62811318,744,744,744,744,0
|
|
20231201,171500,62811318,744,744,744,744,0
|
|
20231201,171400,62811318,744,744,744,744,0
|
|
20231201,171300,62811318,744,744,744,744,0
|
|
20231201,171200,62811318,744,744,744,744,0
|
|
20231201,171100,62811318,744,744,744,744,0
|
|
20231201,171000,62811318,744,744,744,744,0
|
|
20231201,170900,62811318,744,744,744,744,0
|
|
20231201,170800,62811318,744,744,744,744,0
|
|
20231201,170700,62811318,744,744,744,744,0
|
|
20231201,170600,62811318,744,744,744,744,0
|
|
20231201,170500,62811318,744,744,744,744,0
|
|
20231201,170400,62811318,744,744,744,744,0
|
|
20231201,170300,62811318,744,744,744,744,0
|
|
20231201,170200,62811318,744,744,744,744,0
|
|
20231201,170100,62811318,744,744,744,744,0
|
|
20231201,170000,62811318,744,744,744,744,0
|
|
20231201,165900,62811318,744,744,744,744,0
|
|
20231201,165800,62811318,744,744,744,744,0
|
|
20231201,165700,62811318,744,744,744,744,0
|
|
20231201,165600,62811318,744,744,744,744,0
|
|
20231201,165500,62811318,744,744,744,744,8702
|
|
20231201,165400,62811318,744,744,744,744,0
|
|
20231201,165300,62811318,744,744,744,744,0
|
|
20231201,165200,62811318,744,744,744,744,0
|
|
20231201,165100,62811318,744,744,744,744,0
|
|
20231201,165000,62811318,744,744,744,744,0
|
|
20231201,164900,62811318,744,744,744,744,0
|
|
20231201,164800,62811318,744,744,744,744,0
|
|
20231201,164700,62811318,744,744,744,744,0
|
|
20231201,164600,62811318,744,744,744,744,0
|
|
20231201,164500,62811318,744,744,744,744,0
|
|
20231201,164400,62811318,744,744,744,744,0
|
|
20231201,164300,62811318,744,744,744,744,0
|
|
20231201,164200,62811318,744,744,744,744,0
|
|
20231201,164100,62811318,744,744,744,744,0
|
|
20231201,164000,62811318,744,744,744,744,0
|
|
20231201,163900,62811318,744,744,744,744,0
|
|
20231201,163800,62811318,744,744,744,744,0
|
|
20231201,163700,62811318,744,744,744,744,0
|
|
20231201,163600,62811318,744,744,744,744,0
|
|
20231201,163500,62811318,744,744,744,744,0
|
|
20231201,163400,62811318,744,744,744,744,0
|
|
20231201,163300,62811318,744,744,744,744,0
|
|
20231201,163200,62811318,744,744,744,744,0
|
|
20231201,163100,62811318,744,744,744,744,0
|
|
20231201,163000,62811318,744,744,744,744,0
|
|
20231201,162900,62811318,744,744,744,744,0
|
|
20231201,162800,62811318,744,744,744,744,0
|
|
20231201,162700,62811318,744,744,744,744,0
|
|
20231201,162600,62811318,744,744,744,744,0
|
|
20231201,162500,62811318,744,744,744,744,8702
|
|
20231201,162400,62811318,744,744,744,744,0
|
|
20231201,162300,62811318,744,744,744,744,0
|
|
20231201,162200,62811318,744,744,744,744,0
|
|
20231201,162100,62811318,744,744,744,744,0
|
|
20231201,162000,62811318,744,744,744,744,0
|
|
20231201,161900,62811318,744,744,744,744,0
|
|
20231201,161800,62811318,744,744,744,744,0
|
|
20231201,161700,62811318,744,744,744,744,0
|
|
20231201,161600,62811318,744,744,744,744,0
|
|
20231201,161500,62811318,744,744,744,744,0
|
|
20231201,161400,62811318,744,744,744,744,0
|
|
20231201,161300,62811318,744,744,744,744,0
|
|
20231201,161200,62811318,744,744,744,744,0
|
|
20231201,161100,62811318,744,744,744,744,0
|
|
20231201,161000,62811318,744,744,744,744,0
|
|
20231201,160900,62811318,744,744,744,744,0
|
|
20231201,160800,62811318,744,744,744,744,0
|
|
20231201,160700,62811318,744,744,744,744,0
|
|
20231201,160600,62811318,744,744,744,744,0
|
|
20231201,160500,62811318,744,744,744,744,0
|
|
20231201,160400,62811318,744,744,744,744,0
|
|
20231201,160300,62811318,744,744,744,744,0
|
|
20231201,160200,62811318,744,744,744,744,0
|
|
20231201,160100,62811318,744,744,744,744,0
|
|
20231201,160000,62811318,744,744,744,744,0
|
|
20231201,155900,62811318,744,744,744,744,0
|
|
20231201,155800,62811318,744,744,744,744,0
|
|
20231201,155700,62811318,744,744,744,744,0
|
|
20231201,155600,62811318,744,744,744,744,0
|
|
20231201,155500,62811318,744,744,744,744,8702
|
|
20231201,155400,62811318,744,744,744,744,0
|
|
20231201,155300,62811318,744,744,744,744,0
|
|
20231201,155200,62811318,744,744,744,744,0
|
|
20231201,155100,62811318,744,744,744,744,0
|
|
20231201,155000,62811318,744,744,744,744,0
|
|
20231201,154900,62811318,744,744,744,744,0
|
|
20231201,154800,62811318,744,744,744,744,0
|
|
20231201,154700,62811318,744,744,744,744,0
|
|
20231201,154600,62811318,744,744,744,744,0
|
|
20231201,154500,62811318,744,744,744,744,0
|
|
20231201,154400,62811318,744,744,744,744,0
|
|
20231201,154300,62811318,744,744,744,744,0
|
|
20231201,154200,62811318,744,744,744,744,0
|
|
20231201,154100,62811318,744,744,744,744,0
|
|
20231201,154000,62811318,744,744,744,744,0
|
|
20231201,153900,62811318,744,744,744,744,0
|
|
20231201,153800,62811318,744,744,744,744,0
|
|
20231201,153700,62811318,744,744,744,744,0
|
|
20231201,153600,62811318,744,744,744,744,0
|
|
20231201,153500,62811318,744,744,744,744,0
|
|
20231201,153400,62811318,744,744,744,744,0
|
|
20231201,153300,62811318,744,744,744,744,0
|
|
20231201,153200,62811318,744,744,744,744,0
|
|
20231201,153100,62811318,744,744,744,744,0
|
|
20231201,153000,62811318,744,744,744,744,8702
|
|
20231201,152900,56337030,746,746,746,746,0
|
|
20231201,152800,56337030,746,746,746,746,0
|
|
20231201,152700,56337030,746,746,746,746,0
|
|
20231201,152600,56337030,746,746,746,746,0
|
|
20231201,152500,56337030,746,746,746,746,0
|
|
20231201,152400,56337030,746,746,746,746,0
|
|
20231201,152300,56337030,746,746,746,746,0
|
|
20231201,152200,56337030,746,746,746,746,0
|
|
20231201,152100,56337030,746,746,746,746,0
|
|
20231201,152000,56337030,746,746,746,746,0
|
|
20231201,151900,56337030,746,746,746,746,0
|
|
20231201,151800,56337030,746,746,746,746,0
|
|
20231201,151700,56337030,746,746,746,746,9
|
|
20231201,151600,56330316,746,746,746,746,7
|
|
20231201,151500,56325094,746,746,746,746,307
|
|
20231201,151400,56096072,746,746,746,746,2
|
|
20231201,151300,56094580,746,746,746,746,7
|
|
20231201,151200,56089358,746,746,746,746,0
|
|
20231201,151100,56089358,746,746,746,746,0
|
|
20231201,151000,56089358,746,746,746,746,7
|
|
20231201,150900,56084136,746,746,746,746,0
|
|
20231201,150800,56084136,746,746,746,746,0
|
|
20231201,150700,56084136,746,746,746,746,0
|
|
20231201,150600,56084136,746,746,746,746,0
|
|
20231201,150500,56084136,746,746,746,746,0
|
|
20231201,150400,56084136,746,746,746,746,0
|
|
20231201,150300,56084136,746,746,746,746,0
|
|
20231201,150200,56084136,746,746,746,746,2
|
|
20231201,150100,56082644,746,746,746,746,0
|
|
20231201,150000,56082644,746,746,746,746,0
|
|
20231201,145900,56082644,746,746,746,746,0
|
|
20231201,145800,56082644,746,746,746,746,0
|
|
20231201,145700,56082644,746,746,746,746,11
|
|
20231201,145600,56074438,746,746,746,746,0
|
|
20231201,145500,56074438,746,746,746,746,52
|
|
20231201,145400,56035646,746,746,746,746,0
|
|
20231201,145300,56035646,746,746,746,746,2
|
|
20231201,145200,56034154,746,746,746,746,0
|
|
20231201,145100,56034154,746,746,746,746,0
|
|
20231201,145000,56034154,746,745,746,745,451
|
|
20231201,144900,55698100,745,745,745,745,0
|
|
20231201,144800,55698100,745,745,745,745,0
|
|
20231201,144700,55698100,745,745,745,745,0
|
|
20231201,144600,55698100,745,745,745,745,0
|
|
20231201,144500,55698100,745,741,745,741,115
|
|
20231201,144400,55612845,741,741,741,741,90
|
|
20231201,144300,55546155,741,741,741,741,0
|
|
20231201,144200,55546155,741,741,741,741,0
|
|
20231201,144100,55546155,741,741,741,741,0
|
|
20231201,144000,55546155,741,741,741,741,0
|
|
20231201,143900,55546155,741,741,741,741,10
|
|
20231201,143800,55538745,741,741,741,741,19
|
|
20231201,143700,55524666,746,746,746,746,0
|
|
20231201,143600,55524666,746,746,746,746,0
|
|
20231201,143500,55524666,746,746,746,746,0
|
|
20231201,143400,55524666,746,746,746,746,0
|
|
20231201,143300,55524666,746,746,746,746,2
|
|
20231201,143200,55523174,746,746,746,746,0
|
|
20231201,143100,55523174,746,746,746,746,0
|
|
20231201,143000,55523174,746,736,746,736,5
|
|
20231201,142900,55519454,735,735,735,735,0
|
|
20231201,142800,55519454,735,740,740,733,3558
|
|
20231201,142700,52906362,741,741,741,741,0
|
|
20231201,142600,52906362,741,741,741,741,0
|
|
20231201,142500,52906362,741,740,741,740,100
|
|
20231201,142400,52832358,740,742,742,740,204
|
|
20231201,142300,52680998,744,744,744,744,15
|
|
20231201,142200,52669838,747,747,747,747,1
|
|
20231201,142100,52669091,748,748,748,748,2
|
|
20231201,142000,52667595,748,748,748,748,0
|
|
20231201,141900,52667595,748,748,748,748,0
|
|
20231201,141800,52667595,748,748,748,748,0
|
|
20231201,141700,52667595,748,748,748,748,1
|
|
20231201,141600,52666847,748,748,748,748,1
|
|
20231201,141500,52666099,747,747,747,747,0
|
|
20231201,141400,52666099,747,747,747,747,0
|
|
20231201,141300,52666099,747,747,747,747,2
|
|
20231201,141200,52664605,744,744,744,744,50
|
|
20231201,141100,52627405,744,745,745,744,14
|
|
20231201,141000,52616987,747,747,747,747,0
|
|
20231201,140900,52616987,747,747,747,747,0
|
|
20231201,140800,52616987,747,747,747,747,0
|
|
20231201,140700,52616987,747,747,747,747,1
|
|
20231201,140600,52616240,754,754,754,754,0
|
|
20231201,140500,52616240,754,754,754,754,0
|
|
20231201,140400,52616240,754,754,754,754,0
|
|
20231201,140300,52616240,754,754,754,754,2
|
|
20231201,140200,52614732,746,746,746,746,0
|
|
20231201,140100,52614732,746,750,750,745,749
|
|
20231201,140000,52053947,750,750,750,750,2
|
|
20231201,135900,52052447,750,750,750,750,0
|
|
20231201,135800,52052447,750,750,750,750,68
|
|
20231201,135700,52001447,749,749,749,749,1
|
|
20231201,135600,52000698,748,748,763,748,925
|
|
20231201,135500,51308528,746,760,767,745,4355
|
|
20231201,135400,48015466,760,770,780,760,7382
|
|
20231201,135300,42288617,771,780,780,771,5920
|
|
20231201,135200,37673364,785,785,785,785,0
|
|
20231201,135100,37673364,785,764,785,741,4411
|
|
20231201,135000,34284320,765,734,765,734,11039
|
|
20231201,134900,25975528,736,736,736,736,0
|
|
20231201,134800,25975528,736,736,736,736,0
|
|
20231201,134700,25975528,736,736,736,736,0
|
|
20231201,134600,25975528,736,736,736,736,0
|
|
20231201,134500,25975528,736,736,736,736,0
|
|
20231201,134400,25975528,736,736,736,736,0
|
|
20231201,134300,25975528,736,736,736,736,0
|
|
20231201,134200,25975528,736,736,736,736,0
|
|
20231201,134100,25975528,736,736,736,736,0
|
|
20231201,134000,25975528,736,736,736,736,0
|
|
20231201,133900,25975528,736,736,736,736,0
|
|
20231201,133800,25975528,736,736,736,736,0
|
|
20231201,133700,25975528,736,736,736,736,0
|
|
20231201,133600,25975528,736,736,736,736,0
|
|
20231201,133500,25975528,736,736,736,736,1
|
|
20231201,133400,25974792,736,736,736,736,0
|
|
20231201,133300,25974792,736,736,736,736,0
|
|
20231201,133200,25974792,736,736,736,736,0
|
|
20231201,133100,25974792,736,736,736,736,0
|
|
20231201,133000,25974792,736,736,736,736,0
|
|
20231201,132900,25974792,736,736,736,736,4
|
|
20231201,132800,25971848,731,731,731,731,0
|
|
20231201,132700,25971848,731,731,731,731,0
|
|
20231201,132600,25971848,731,732,732,731,803
|
|
20231201,132500,25384816,731,731,731,731,0
|
|
20231201,132400,25384816,731,731,731,731,0
|
|
20231201,132300,25384816,731,731,731,731,0
|
|
20231201,132200,25384816,731,735,735,731,3271
|
|
20231201,132100,22990275,735,735,735,735,0
|
|
20231201,132000,22990275,735,735,735,735,0
|
|
20231201,131900,22990275,735,735,735,735,0
|
|
20231201,131800,22990275,735,735,735,735,0
|
|
20231201,131700,22990275,735,735,735,735,76
|
|
20231201,131600,22934415,738,738,738,738,0
|
|
20231201,131500,22934415,738,738,738,738,0
|
|
20231201,131400,22934415,738,738,738,738,2
|
|
20231201,131300,22932939,739,739,739,739,0
|
|
20231201,131200,22932939,739,739,739,739,0
|
|
20231201,131100,22932939,739,739,739,739,0
|
|
20231201,131000,22932939,739,739,739,739,0
|
|
20231201,130900,22932939,739,739,739,739,0
|
|
20231201,130800,22932939,739,739,739,739,0
|
|
20231201,130700,22932939,739,739,739,739,0
|
|
20231201,130600,22932939,739,739,739,739,0
|
|
20231201,130500,22932939,739,739,739,739,0
|
|
20231201,130400,22932939,739,739,739,739,0
|
|
20231201,130300,22932939,739,739,739,739,0
|
|
20231201,130200,22932939,739,739,739,739,0
|
|
20231201,130100,22932939,739,739,739,739,0
|
|
20231201,130000,22932939,739,739,739,739,0
|
|
20231201,125900,22932939,739,739,739,739,0
|
|
20231201,125800,22932939,739,739,739,739,0
|
|
20231201,125700,22932939,739,739,739,739,0
|
|
20231201,125600,22932939,739,739,739,739,0
|
|
20231201,125500,22932939,739,739,739,739,0
|
|
20231201,125400,22932939,739,739,739,739,0
|
|
20231201,125300,22932939,739,739,739,739,0
|
|
20231201,125200,22932939,739,739,739,739,0
|
|
20231201,125100,22932939,739,739,739,739,0
|
|
20231201,125000,22932939,739,739,739,739,0
|
|
20231201,124900,22932939,739,739,739,739,0
|
|
20231201,124800,22932939,739,739,739,739,0
|
|
20231201,124700,22932939,739,739,739,739,0
|
|
20231201,124600,22932939,739,739,739,739,0
|
|
20231201,124500,22932939,739,739,739,739,77
|
|
20231201,124400,22876036,744,744,744,744,0
|
|
20231201,124300,22876036,744,744,744,744,0
|
|
20231201,124200,22876036,744,744,744,744,0
|
|
20231201,124100,22876036,744,744,744,744,0
|
|
20231201,124000,22876036,744,744,744,744,0
|
|
20231201,123900,22876036,744,744,744,744,0
|
|
20231201,123800,22876036,744,744,744,744,0
|
|
20231201,123700,22876036,744,744,744,744,44
|
|
20231201,123600,22843300,746,746,746,746,0
|
|
20231201,123500,22843300,746,746,746,746,0
|
|
20231201,123400,22843300,746,746,746,746,0
|
|
20231201,123300,22843300,746,746,746,746,0
|
|
20231201,123200,22843300,746,746,746,746,0
|
|
20231201,123100,22843300,746,746,746,746,0
|
|
20231201,123000,22843300,746,746,746,746,0
|
|
20231201,122900,22843300,746,746,746,746,0
|
|
20231201,122800,22843300,746,746,746,746,0
|
|
20231201,122700,22843300,746,746,746,746,0
|
|
20231201,122600,22843300,746,746,746,746,0
|
|
20231201,122500,22843300,746,746,746,746,0
|
|
20231201,122400,22843300,746,746,746,746,0
|
|
20231201,122300,22843300,746,746,746,746,0
|
|
20231201,122200,22843300,746,746,746,746,0
|
|
20231201,122100,22843300,746,746,746,746,0
|
|
20231201,122000,22843300,746,746,746,746,0
|
|
20231201,121900,22843300,746,746,746,746,0
|
|
20231201,121800,22843300,746,746,746,746,0
|
|
20231201,121700,22843300,746,746,746,746,0
|
|
20231201,121600,22843300,746,746,746,746,0
|
|
20231201,121500,22843300,746,746,746,746,0
|
|
20231201,121400,22843300,746,746,746,746,0
|
|
20231201,121300,22843300,746,746,746,746,0
|
|
20231201,121200,22843300,746,746,746,746,0
|
|
20231201,121100,22843300,746,746,746,746,0
|
|
20231201,121000,22843300,746,746,746,746,0
|
|
20231201,120900,22843300,746,746,746,746,0
|
|
20231201,120800,22843300,746,746,746,746,0
|
|
20231201,120700,22843300,746,746,746,746,0
|
|
20231201,120600,22843300,746,746,746,746,0
|
|
20231201,120500,22843300,746,746,746,746,0
|
|
20231201,120400,22843300,746,746,746,746,0
|
|
20231201,120300,22843300,746,746,746,746,0
|
|
20231201,120200,22843300,746,746,746,746,0
|
|
20231201,120100,22843300,746,746,746,746,0
|
|
20231201,120000,22843300,746,746,746,746,0
|
|
20231201,115900,22843300,746,746,746,746,0
|
|
20231201,115800,22843300,746,746,746,746,0
|
|
20231201,115700,22843300,746,746,746,746,0
|
|
20231201,115600,22843300,746,746,746,746,0
|
|
20231201,115500,22843300,746,746,746,746,0
|
|
20231201,115400,22843300,746,746,746,746,0
|
|
20231201,115300,22843300,746,746,746,746,0
|
|
20231201,115200,22843300,746,746,746,746,0
|
|
20231201,115100,22843300,746,746,746,746,2
|
|
20231201,115000,22841808,732,744,744,732,3000
|
|
20231201,114900,20636726,747,747,747,747,0
|
|
20231201,114800,20636726,747,747,747,747,28
|
|
20231201,114700,20615810,743,738,743,738,4514
|
|
20231201,114600,17283787,738,738,738,738,0
|
|
20231201,114500,17283787,738,738,738,738,0
|
|
20231201,114400,17283787,738,738,738,738,0
|
|
20231201,114300,17283787,738,738,738,738,0
|
|
20231201,114200,17283787,738,736,738,736,4146
|
|
20231201,114100,14224205,734,734,734,734,0
|
|
20231201,114000,14224205,734,734,734,734,0
|
|
20231201,113900,14224205,734,734,734,734,0
|
|
20231201,113800,14224205,734,734,734,734,0
|
|
20231201,113700,14224205,734,734,734,734,0
|
|
20231201,113600,14224205,734,734,734,734,0
|
|
20231201,113500,14224205,734,734,734,734,0
|
|
20231201,113400,14224205,734,734,734,734,0
|
|
20231201,113300,14224205,734,734,734,734,0
|
|
20231201,113200,14224205,734,734,734,734,0
|
|
20231201,113100,14224205,734,734,734,734,0
|
|
20231201,113000,14224205,734,734,734,734,0
|
|
20231201,112900,14224205,734,734,734,734,0
|
|
20231201,112800,14224205,734,734,734,734,0
|
|
20231201,112700,14224205,734,734,734,734,0
|
|
20231201,112600,14224205,734,734,734,734,0
|
|
20231201,112500,14224205,734,734,734,734,0
|
|
20231201,112400,14224205,734,734,734,734,0
|
|
20231201,112300,14224205,734,734,734,734,0
|
|
20231201,112200,14224205,734,734,734,734,0
|
|
20231201,112100,14224205,734,734,734,734,0
|
|
20231201,112000,14224205,734,734,734,734,0
|
|
20231201,111900,14224205,734,734,734,734,0
|
|
20231201,111800,14224205,734,734,734,734,117
|
|
20231201,111700,14138327,731,731,731,731,0
|
|
20231201,111600,14138327,731,731,731,731,0
|
|
20231201,111500,14138327,731,731,731,731,0
|
|
20231201,111400,14138327,731,731,731,731,0
|
|
20231201,111300,14138327,731,731,731,731,0
|
|
20231201,111200,14138327,731,731,731,731,0
|
|
20231201,111100,14138327,731,731,731,731,0
|
|
20231201,111000,14138327,731,731,731,731,0
|
|
20231201,110900,14138327,731,731,731,731,0
|
|
20231201,110800,14138327,731,731,731,731,0
|
|
20231201,110700,14138327,731,731,731,731,0
|
|
20231201,110600,14138327,731,731,731,731,0
|
|
20231201,110500,14138327,731,731,731,731,0
|
|
20231201,110400,14138327,731,731,731,731,0
|
|
20231201,110300,14138327,731,731,731,731,0
|
|
20231201,110200,14138327,731,731,731,731,0
|
|
20231201,110100,14138327,731,731,731,731,0
|
|
20231201,110000,14138327,731,731,731,731,0
|
|
20231201,105900,14138327,731,731,731,731,0
|
|
20231201,105800,14138327,731,731,731,731,0
|
|
20231201,105700,14138327,731,731,731,731,0
|
|
20231201,105600,14138327,731,731,731,731,0
|
|
20231201,105500,14138327,731,731,731,731,0
|
|
20231201,105400,14138327,731,731,731,731,0
|
|
20231201,105300,14138327,731,731,731,731,0
|
|
20231201,105200,14138327,731,733,733,731,1600
|
|
20231201,105100,12967208,732,732,732,732,0
|
|
20231201,105000,12967208,732,732,732,732,0
|
|
20231201,104900,12967208,732,732,732,732,0
|
|
20231201,104800,12967208,732,732,732,732,0
|
|
20231201,104700,12967208,732,732,732,732,0
|
|
20231201,104600,12967208,732,732,732,732,0
|
|
20231201,104500,12967208,732,732,732,732,0
|
|
20231201,104400,12967208,732,732,732,732,0
|
|
20231201,104300,12967208,732,732,732,732,0
|
|
20231201,104200,12967208,732,732,732,732,0
|
|
20231201,104100,12967208,732,732,732,732,0
|
|
20231201,104000,12967208,732,732,732,732,0
|
|
20231201,103900,12967208,732,732,732,732,0
|
|
20231201,103800,12967208,732,732,732,732,0
|
|
20231201,103700,12967208,732,732,732,732,0
|
|
20231201,103600,12967208,732,732,732,732,0
|
|
20231201,103500,12967208,732,732,732,732,0
|
|
20231201,103400,12967208,732,732,732,732,0
|
|
20231201,103300,12967208,732,732,732,732,0
|
|
20231201,103200,12967208,732,732,732,732,0
|
|
20231201,103100,12967208,732,732,732,732,0
|
|
20231201,103000,12967208,732,732,732,732,0
|
|
20231201,102900,12967208,732,732,732,732,1
|
|
20231201,102800,12966476,732,732,732,732,0
|
|
20231201,102700,12966476,732,732,732,732,0
|
|
20231201,102600,12966476,732,732,732,732,0
|
|
20231201,102500,12966476,732,734,734,732,9000
|
|
20231201,102400,6375548,734,734,734,734,0
|
|
20231201,102300,6375548,734,734,734,734,0
|
|
20231201,102200,6375548,734,734,734,734,50
|
|
20231201,102100,6338848,734,734,734,734,0
|
|
20231201,102000,6338848,734,734,734,734,0
|
|
20231201,101900,6338848,734,734,734,734,0
|
|
20231201,101800,6338848,734,734,734,734,0
|
|
20231201,101700,6338848,734,734,734,734,2
|
|
20231201,101600,6337380,734,734,734,734,0
|
|
20231201,101500,6337380,734,734,734,734,0
|
|
20231201,101400,6337380,734,734,734,734,1
|
|
20231201,101300,6336646,734,734,734,734,0
|
|
20231201,101200,6336646,734,734,734,734,0
|
|
20231201,101100,6336646,734,734,734,734,0
|
|
20231201,101000,6336646,734,734,734,734,0
|
|
20231201,100900,6336646,734,734,734,734,4
|
|
20231201,100800,6333710,735,735,735,735,0
|
|
20231201,100700,6333710,735,735,735,735,0
|
|
20231201,100600,6333710,735,735,735,735,1
|
|
20231201,100500,6332975,738,738,738,738,0
|
|
20231201,100400,6332975,738,738,738,738,0
|
|
20231201,100300,6332975,738,736,738,736,2000
|
|
20231201,100200,4857449,736,736,736,736,0
|
|
20231201,100100,4857449,736,736,736,736,1
|
|
20231201,100000,4856713,734,734,734,734,0
|
|
20231201,095900,4856713,734,734,734,734,0
|
|
20231201,095800,4856713,734,734,734,734,362
|
|
20231201,095700,4591005,736,736,736,736,0
|
|
20231201,095600,4591005,736,736,736,736,0
|
|
20231201,095500,4591005,736,736,736,736,0
|
|
20231201,095400,4591005,736,736,736,736,0
|
|
20231201,095300,4591005,736,736,736,736,1
|
|
20231201,095200,4590269,734,734,734,734,18
|
|
20231201,095100,4577057,737,737,737,737,1
|
|
20231201,095000,4576320,736,736,736,736,3
|
|
20231201,094900,4574112,738,738,738,738,1
|
|
20231201,094800,4573374,737,737,737,737,0
|
|
20231201,094700,4573374,737,737,737,737,0
|
|
20231201,094600,4573374,737,738,738,737,17
|
|
20231201,094500,4560844,739,739,739,739,0
|
|
20231201,094400,4560844,739,739,739,737,59
|
|
20231201,094300,4517341,741,739,741,739,64
|
|
20231201,094200,4470043,740,741,741,740,36
|
|
20231201,094100,4443402,733,741,741,733,1658
|
|
20231201,094000,3222800,741,739,741,739,94
|
|
20231201,093900,3153332,739,739,739,739,15
|
|
20231201,093800,3142247,738,741,741,738,569
|
|
20231201,093700,2721727,742,742,742,742,0
|
|
20231201,093600,2721727,742,743,743,742,30
|
|
20231201,093500,2699461,744,746,746,744,6
|
|
20231201,093400,2694994,749,746,750,745,29
|
|
20231201,093300,2673349,749,744,749,744,24
|
|
20231201,093200,2655478,744,739,744,739,563
|
|
20231201,093100,2239386,739,744,744,739,66
|
|
20231201,093000,2190600,739,739,739,739,0
|
|
20231201,092900,2190600,739,739,739,739,0
|
|
20231201,092800,2190600,739,739,739,739,0
|
|
20231201,092700,2190600,739,739,739,739,0
|
|
20231201,092600,2190600,739,739,739,739,0
|
|
20231201,092500,2190600,739,739,739,739,17
|
|
20231201,092400,2178037,738,738,738,738,0
|
|
20231201,092300,2178037,738,738,738,738,0
|
|
20231201,092200,2178037,738,738,738,738,0
|
|
20231201,092100,2178037,738,738,738,738,0
|
|
20231201,092000,2178037,738,738,738,738,0
|
|
20231201,091900,2178037,738,738,738,738,0
|
|
20231201,091800,2178037,738,738,738,738,0
|
|
20231201,091700,2178037,738,738,738,738,0
|
|
20231201,091600,2178037,738,739,739,738,345
|
|
20231201,091500,1923425,738,738,738,738,0
|
|
20231201,091400,1923425,738,738,738,738,10
|
|
20231201,091300,1916045,738,738,738,738,0
|
|
20231201,091200,1916045,738,738,738,738,0
|
|
20231201,091100,1916045,738,738,738,738,31
|
|
20231201,091000,1893167,738,738,738,738,0
|
|
20231201,090900,1893167,738,738,738,738,0
|
|
20231201,090800,1893167,738,736,738,736,300
|
|
20231201,090700,1672092,732,732,732,732,1511
|
|
20231201,090600,566040,732,732,732,732,0
|
|
20231201,090500,566040,732,732,732,732,0
|
|
20231201,090400,566040,732,732,732,732,1
|
|
20231201,090300,565308,738,738,738,738,0
|
|
20231201,090200,565308,738,738,738,738,0
|
|
20231201,090100,565308,738,738,738,738,734
|
|
20231201,090000,23616,738,738,738,738,32
|