628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192500,29840173,790,790,790,790,204
|
|
20231206,192400,29840173,790,790,790,790,0
|
|
20231206,192300,29840173,790,790,790,790,0
|
|
20231206,192200,29840173,790,790,790,790,0
|
|
20231206,192100,29840173,790,790,790,790,0
|
|
20231206,192000,29840173,790,790,790,790,0
|
|
20231206,191900,29840173,790,790,790,790,0
|
|
20231206,191800,29840173,790,790,790,790,0
|
|
20231206,191700,29840173,790,790,790,790,0
|
|
20231206,191600,29840173,790,790,790,790,0
|
|
20231206,191500,29840173,790,790,790,790,0
|
|
20231206,191400,29840173,790,790,790,790,0
|
|
20231206,191300,29840173,790,790,790,790,0
|
|
20231206,191200,29840173,790,790,790,790,0
|
|
20231206,191100,29840173,790,790,790,790,0
|
|
20231206,191000,29840173,790,790,790,790,0
|
|
20231206,190900,29840173,790,790,790,790,0
|
|
20231206,190800,29840173,790,790,790,790,0
|
|
20231206,190700,29840173,790,790,790,790,0
|
|
20231206,190600,29840173,790,790,790,790,0
|
|
20231206,190500,29840173,790,790,790,790,0
|
|
20231206,190400,29840173,790,790,790,790,0
|
|
20231206,190300,29840173,790,790,790,790,0
|
|
20231206,190200,29840173,790,790,790,790,0
|
|
20231206,190100,29840173,790,790,790,790,0
|
|
20231206,190000,29840173,790,790,790,790,0
|
|
20231206,185900,29840173,790,790,790,790,0
|
|
20231206,185800,29840173,790,790,790,790,0
|
|
20231206,185700,29840173,790,790,790,790,0
|
|
20231206,185600,29840173,790,790,790,790,0
|
|
20231206,185500,29840173,790,790,790,790,204
|
|
20231206,185400,29840173,790,790,790,790,0
|
|
20231206,185300,29840173,790,790,790,790,0
|
|
20231206,185200,29840173,790,790,790,790,0
|
|
20231206,185100,29840173,790,790,790,790,0
|
|
20231206,185000,29840173,790,790,790,790,0
|
|
20231206,184900,29840173,790,790,790,790,0
|
|
20231206,184800,29840173,790,790,790,790,0
|
|
20231206,184700,29840173,790,790,790,790,0
|
|
20231206,184600,29840173,790,790,790,790,0
|
|
20231206,184500,29840173,790,790,790,790,0
|
|
20231206,184400,29840173,790,790,790,790,0
|
|
20231206,184300,29840173,790,790,790,790,0
|
|
20231206,184200,29840173,790,790,790,790,0
|
|
20231206,184100,29840173,790,790,790,790,0
|
|
20231206,184000,29840173,790,790,790,790,0
|
|
20231206,183900,29840173,790,790,790,790,0
|
|
20231206,183800,29840173,790,790,790,790,0
|
|
20231206,183700,29840173,790,790,790,790,0
|
|
20231206,183600,29840173,790,790,790,790,0
|
|
20231206,183500,29840173,790,790,790,790,0
|
|
20231206,183400,29840173,790,790,790,790,0
|
|
20231206,183300,29840173,790,790,790,790,0
|
|
20231206,183200,29840173,790,790,790,790,0
|
|
20231206,183100,29840173,790,790,790,790,0
|
|
20231206,183000,29840173,790,790,790,790,0
|
|
20231206,182900,29840173,790,790,790,790,0
|
|
20231206,182800,29840173,790,790,790,790,0
|
|
20231206,182700,29840173,790,790,790,790,0
|
|
20231206,182600,29840173,790,790,790,790,0
|
|
20231206,182500,29840173,790,790,790,790,204
|
|
20231206,182400,29840173,790,790,790,790,0
|
|
20231206,182300,29840173,790,790,790,790,0
|
|
20231206,182200,29840173,790,790,790,790,0
|
|
20231206,182100,29840173,790,790,790,790,0
|
|
20231206,182000,29840173,790,790,790,790,0
|
|
20231206,181900,29840173,790,790,790,790,0
|
|
20231206,181800,29840173,790,790,790,790,0
|
|
20231206,181700,29840173,790,790,790,790,0
|
|
20231206,181600,29840173,790,790,790,790,0
|
|
20231206,181500,29840173,790,790,790,790,0
|
|
20231206,181400,29840173,790,790,790,790,0
|
|
20231206,181300,29840173,790,790,790,790,0
|
|
20231206,181200,29840173,790,790,790,790,0
|
|
20231206,181100,29840173,790,790,790,790,0
|
|
20231206,181000,29840173,790,790,790,790,0
|
|
20231206,180900,29840173,790,790,790,790,0
|
|
20231206,180800,29840173,790,790,790,790,0
|
|
20231206,180700,29840173,790,790,790,790,0
|
|
20231206,180600,29840173,790,790,790,790,0
|
|
20231206,180500,29840173,790,790,790,790,0
|
|
20231206,180400,29840173,790,790,790,790,0
|
|
20231206,180300,29840173,790,790,790,790,0
|
|
20231206,180200,29840173,790,790,790,790,0
|
|
20231206,180100,29840173,790,790,790,790,0
|
|
20231206,180000,29840173,790,790,790,790,0
|
|
20231206,175900,29840173,790,790,790,790,0
|
|
20231206,175800,29840173,790,790,790,790,0
|
|
20231206,175700,29840173,790,790,790,790,0
|
|
20231206,175600,29840173,790,790,790,790,0
|
|
20231206,175500,29840173,790,790,790,790,204
|
|
20231206,175400,29840173,790,790,790,790,0
|
|
20231206,175300,29840173,790,790,790,790,0
|
|
20231206,175200,29840173,790,790,790,790,0
|
|
20231206,175100,29840173,790,790,790,790,0
|
|
20231206,175000,29840173,790,790,790,790,0
|
|
20231206,174900,29840173,790,790,790,790,0
|
|
20231206,174800,29840173,790,790,790,790,0
|
|
20231206,174700,29840173,790,790,790,790,0
|
|
20231206,174600,29840173,790,790,790,790,0
|
|
20231206,174500,29840173,790,790,790,790,0
|
|
20231206,174400,29840173,790,790,790,790,0
|
|
20231206,174300,29840173,790,790,790,790,0
|
|
20231206,174200,29840173,790,790,790,790,0
|
|
20231206,174100,29840173,790,790,790,790,0
|
|
20231206,174000,29840173,790,790,790,790,0
|
|
20231206,173900,29840173,790,790,790,790,0
|
|
20231206,173800,29840173,790,790,790,790,0
|
|
20231206,173700,29840173,790,790,790,790,0
|
|
20231206,173600,29840173,790,790,790,790,0
|
|
20231206,173500,29840173,790,790,790,790,0
|
|
20231206,173400,29840173,790,790,790,790,0
|
|
20231206,173300,29840173,790,790,790,790,0
|
|
20231206,173200,29840173,790,790,790,790,0
|
|
20231206,173100,29840173,790,790,790,790,0
|
|
20231206,173000,29840173,790,790,790,790,0
|
|
20231206,172900,29840173,790,790,790,790,0
|
|
20231206,172800,29840173,790,790,790,790,0
|
|
20231206,172700,29840173,790,790,790,790,0
|
|
20231206,172600,29840173,790,790,790,790,0
|
|
20231206,172500,29840173,790,790,790,790,204
|
|
20231206,172400,29840173,790,790,790,790,0
|
|
20231206,172300,29840173,790,790,790,790,0
|
|
20231206,172200,29840173,790,790,790,790,0
|
|
20231206,172100,29840173,790,790,790,790,0
|
|
20231206,172000,29840173,790,790,790,790,0
|
|
20231206,171900,29840173,790,790,790,790,0
|
|
20231206,171800,29840173,790,790,790,790,0
|
|
20231206,171700,29840173,790,790,790,790,0
|
|
20231206,171600,29840173,790,790,790,790,0
|
|
20231206,171500,29840173,790,790,790,790,0
|
|
20231206,171400,29840173,790,790,790,790,0
|
|
20231206,171300,29840173,790,790,790,790,0
|
|
20231206,171200,29840173,790,790,790,790,0
|
|
20231206,171100,29840173,790,790,790,790,0
|
|
20231206,171000,29840173,790,790,790,790,0
|
|
20231206,170900,29840173,790,790,790,790,0
|
|
20231206,170800,29840173,790,790,790,790,0
|
|
20231206,170700,29840173,790,790,790,790,0
|
|
20231206,170600,29840173,790,790,790,790,0
|
|
20231206,170500,29840173,790,790,790,790,0
|
|
20231206,170400,29840173,790,790,790,790,0
|
|
20231206,170300,29840173,790,790,790,790,0
|
|
20231206,170200,29840173,790,790,790,790,0
|
|
20231206,170100,29840173,790,790,790,790,0
|
|
20231206,170000,29840173,790,790,790,790,0
|
|
20231206,165900,29840173,790,790,790,790,0
|
|
20231206,165800,29840173,790,790,790,790,0
|
|
20231206,165700,29840173,790,790,790,790,0
|
|
20231206,165600,29840173,790,790,790,790,0
|
|
20231206,165500,29840173,790,790,790,790,204
|
|
20231206,165400,29840173,790,790,790,790,0
|
|
20231206,165300,29840173,790,790,790,790,0
|
|
20231206,165200,29840173,790,790,790,790,0
|
|
20231206,165100,29840173,790,790,790,790,0
|
|
20231206,165000,29840173,790,790,790,790,0
|
|
20231206,164900,29840173,790,790,790,790,0
|
|
20231206,164800,29840173,790,790,790,790,0
|
|
20231206,164700,29840173,790,790,790,790,0
|
|
20231206,164600,29840173,790,790,790,790,0
|
|
20231206,164500,29840173,790,790,790,790,0
|
|
20231206,164400,29840173,790,790,790,790,0
|
|
20231206,164300,29840173,790,790,790,790,0
|
|
20231206,164200,29840173,790,790,790,790,0
|
|
20231206,164100,29840173,790,790,790,790,0
|
|
20231206,164000,29840173,790,790,790,790,0
|
|
20231206,163900,29840173,790,790,790,790,0
|
|
20231206,163800,29840173,790,790,790,790,0
|
|
20231206,163700,29840173,790,790,790,790,0
|
|
20231206,163600,29840173,790,790,790,790,0
|
|
20231206,163500,29840173,790,790,790,790,0
|
|
20231206,163400,29840173,790,790,790,790,0
|
|
20231206,163300,29840173,790,790,790,790,0
|
|
20231206,163200,29840173,790,790,790,790,0
|
|
20231206,163100,29840173,790,790,790,790,0
|
|
20231206,163000,29840173,790,790,790,790,0
|
|
20231206,162900,29840173,790,790,790,790,0
|
|
20231206,162800,29840173,790,790,790,790,0
|
|
20231206,162700,29840173,790,790,790,790,0
|
|
20231206,162600,29840173,790,790,790,790,0
|
|
20231206,162500,29840173,790,790,790,790,204
|
|
20231206,162400,29840173,790,790,790,790,0
|
|
20231206,162300,29840173,790,790,790,790,0
|
|
20231206,162200,29840173,790,790,790,790,0
|
|
20231206,162100,29840173,790,790,790,790,0
|
|
20231206,162000,29840173,790,790,790,790,0
|
|
20231206,161900,29840173,790,790,790,790,0
|
|
20231206,161800,29840173,790,790,790,790,0
|
|
20231206,161700,29840173,790,790,790,790,0
|
|
20231206,161600,29840173,790,790,790,790,0
|
|
20231206,161500,29840173,790,790,790,790,0
|
|
20231206,161400,29840173,790,790,790,790,0
|
|
20231206,161300,29840173,790,790,790,790,0
|
|
20231206,161200,29840173,790,790,790,790,0
|
|
20231206,161100,29840173,790,790,790,790,0
|
|
20231206,161000,29840173,790,790,790,790,0
|
|
20231206,160900,29840173,790,790,790,790,0
|
|
20231206,160800,29840173,790,790,790,790,0
|
|
20231206,160700,29840173,790,790,790,790,0
|
|
20231206,160600,29840173,790,790,790,790,0
|
|
20231206,160500,29840173,790,790,790,790,0
|
|
20231206,160400,29840173,790,790,790,790,0
|
|
20231206,160300,29840173,790,790,790,790,0
|
|
20231206,160200,29840173,790,790,790,790,0
|
|
20231206,160100,29840173,790,790,790,790,0
|
|
20231206,160000,29840173,790,790,790,790,0
|
|
20231206,155900,29840173,790,790,790,790,0
|
|
20231206,155800,29840173,790,790,790,790,0
|
|
20231206,155700,29840173,790,790,790,790,0
|
|
20231206,155600,29840173,790,790,790,790,0
|
|
20231206,155500,29840173,790,790,790,790,204
|
|
20231206,155400,29840173,790,790,790,790,0
|
|
20231206,155300,29840173,790,790,790,790,0
|
|
20231206,155200,29840173,790,790,790,790,0
|
|
20231206,155100,29840173,790,790,790,790,0
|
|
20231206,155000,29840173,790,790,790,790,0
|
|
20231206,154900,29840173,790,790,790,790,0
|
|
20231206,154800,29840173,790,790,790,790,0
|
|
20231206,154700,29840173,790,790,790,790,0
|
|
20231206,154600,29840173,790,790,790,790,0
|
|
20231206,154500,29840173,790,790,790,790,0
|
|
20231206,154400,29840173,790,790,790,790,0
|
|
20231206,154300,29840173,790,790,790,790,0
|
|
20231206,154200,29840173,790,790,790,790,0
|
|
20231206,154100,29840173,790,790,790,790,0
|
|
20231206,154000,29840173,790,790,790,790,0
|
|
20231206,153900,29840173,790,790,790,790,0
|
|
20231206,153800,29840173,790,790,790,790,0
|
|
20231206,153700,29840173,790,790,790,790,0
|
|
20231206,153600,29840173,790,790,790,790,0
|
|
20231206,153500,29840173,790,790,790,790,0
|
|
20231206,153400,29840173,790,790,790,790,0
|
|
20231206,153300,29840173,790,790,790,790,0
|
|
20231206,153200,29840173,790,790,790,790,0
|
|
20231206,153100,29840173,790,790,790,790,0
|
|
20231206,153000,29840173,790,790,790,790,204
|
|
20231206,152900,29679013,790,790,790,790,0
|
|
20231206,152800,29679013,790,790,790,790,0
|
|
20231206,152700,29679013,790,790,790,790,0
|
|
20231206,152600,29679013,790,790,790,790,0
|
|
20231206,152500,29679013,790,790,790,790,0
|
|
20231206,152400,29679013,790,790,790,790,0
|
|
20231206,152300,29679013,790,790,790,790,0
|
|
20231206,152200,29679013,790,790,790,790,0
|
|
20231206,152100,29679013,790,790,790,790,0
|
|
20231206,152000,29679013,790,790,790,790,0
|
|
20231206,151900,29679013,790,790,790,790,30
|
|
20231206,151800,29655313,791,791,791,791,50
|
|
20231206,151700,29615763,794,794,794,794,0
|
|
20231206,151600,29615763,794,786,794,786,999
|
|
20231206,151500,28826910,780,780,780,780,0
|
|
20231206,151400,28826910,780,780,780,780,0
|
|
20231206,151300,28826910,780,780,780,780,0
|
|
20231206,151200,28826910,780,780,780,780,0
|
|
20231206,151100,28826910,780,780,780,780,0
|
|
20231206,151000,28826910,780,780,780,780,0
|
|
20231206,150900,28826910,780,780,780,780,0
|
|
20231206,150800,28826910,780,780,780,780,1
|
|
20231206,150700,28826130,780,780,780,780,1
|
|
20231206,150600,28825350,786,786,786,786,0
|
|
20231206,150500,28825350,786,786,786,786,851
|
|
20231206,150400,28156464,786,786,786,786,0
|
|
20231206,150300,28156464,786,786,786,786,0
|
|
20231206,150200,28156464,786,786,786,786,0
|
|
20231206,150100,28156464,786,786,786,786,0
|
|
20231206,150000,28156464,786,786,786,786,0
|
|
20231206,145900,28156464,786,786,786,786,0
|
|
20231206,145800,28156464,786,786,786,786,0
|
|
20231206,145700,28156464,786,786,786,786,0
|
|
20231206,145600,28156464,786,786,786,786,0
|
|
20231206,145500,28156464,786,786,786,786,0
|
|
20231206,145400,28156464,786,786,786,786,0
|
|
20231206,145300,28156464,786,786,786,786,0
|
|
20231206,145200,28156464,786,786,786,786,0
|
|
20231206,145100,28156464,786,786,786,786,0
|
|
20231206,145000,28156464,786,786,786,786,1
|
|
20231206,144900,28155678,785,785,785,785,0
|
|
20231206,144800,28155678,785,785,785,785,0
|
|
20231206,144700,28155678,785,785,785,785,30
|
|
20231206,144600,28132128,786,786,786,786,0
|
|
20231206,144500,28132128,786,783,786,783,429
|
|
20231206,144400,27795035,783,783,783,783,0
|
|
20231206,144300,27795035,783,783,783,783,0
|
|
20231206,144200,27795035,783,783,783,783,4
|
|
20231206,144100,27791903,785,785,785,785,0
|
|
20231206,144000,27791903,785,781,785,781,73
|
|
20231206,143900,27734705,781,781,781,781,0
|
|
20231206,143800,27734705,781,781,781,781,13
|
|
20231206,143700,27724552,781,781,781,781,0
|
|
20231206,143600,27724552,781,781,781,781,0
|
|
20231206,143500,27724552,781,781,781,781,0
|
|
20231206,143400,27724552,781,781,781,781,0
|
|
20231206,143300,27724552,781,781,781,781,0
|
|
20231206,143200,27724552,781,781,781,781,0
|
|
20231206,143100,27724552,781,781,781,781,0
|
|
20231206,143000,27724552,781,781,781,781,0
|
|
20231206,142900,27724552,781,781,781,781,0
|
|
20231206,142800,27724552,781,781,781,781,1
|
|
20231206,142700,27723771,780,780,780,780,0
|
|
20231206,142600,27723771,780,780,780,780,0
|
|
20231206,142500,27723771,780,780,780,780,0
|
|
20231206,142400,27723771,780,780,780,780,0
|
|
20231206,142300,27723771,780,780,780,780,0
|
|
20231206,142200,27723771,780,780,780,780,0
|
|
20231206,142100,27723771,780,780,780,780,0
|
|
20231206,142000,27723771,780,780,780,779,1574
|
|
20231206,141900,26496053,779,779,779,779,0
|
|
20231206,141800,26496053,779,779,779,779,0
|
|
20231206,141700,26496053,779,779,779,779,0
|
|
20231206,141600,26496053,779,779,779,779,0
|
|
20231206,141500,26496053,779,779,779,779,0
|
|
20231206,141400,26496053,779,779,779,779,3500
|
|
20231206,141300,23769553,782,782,782,782,0
|
|
20231206,141200,23769553,782,782,782,782,0
|
|
20231206,141100,23769553,782,782,782,782,0
|
|
20231206,141000,23769553,782,779,782,779,681
|
|
20231206,140900,23237173,781,781,781,781,4
|
|
20231206,140800,23234049,781,781,781,781,37
|
|
20231206,140700,23205152,781,781,781,781,1037
|
|
20231206,140600,22395255,783,783,783,783,0
|
|
20231206,140500,22395255,783,783,783,783,8
|
|
20231206,140400,22388991,784,784,784,784,0
|
|
20231206,140300,22388991,784,784,784,784,0
|
|
20231206,140200,22388991,784,783,784,783,4
|
|
20231206,140100,22385857,783,783,783,783,2
|
|
20231206,140000,22384291,785,784,785,784,73
|
|
20231206,135900,22327032,783,783,783,783,1
|
|
20231206,135800,22326249,783,783,783,783,0
|
|
20231206,135700,22326249,783,783,783,783,0
|
|
20231206,135600,22326249,783,783,783,783,0
|
|
20231206,135500,22326249,783,783,783,783,0
|
|
20231206,135400,22326249,783,783,783,783,0
|
|
20231206,135300,22326249,783,783,783,783,0
|
|
20231206,135200,22326249,783,783,783,783,0
|
|
20231206,135100,22326249,783,783,783,783,0
|
|
20231206,135000,22326249,783,783,783,783,0
|
|
20231206,134900,22326249,783,783,783,783,0
|
|
20231206,134800,22326249,783,783,783,783,0
|
|
20231206,134700,22326249,783,783,783,783,24
|
|
20231206,134600,22307457,781,781,781,781,0
|
|
20231206,134500,22307457,781,781,781,781,0
|
|
20231206,134400,22307457,781,781,781,781,0
|
|
20231206,134300,22307457,781,781,781,781,270
|
|
20231206,134200,22096587,784,784,784,784,0
|
|
20231206,134100,22096587,784,784,784,784,0
|
|
20231206,134000,22096587,784,784,784,783,674
|
|
20231206,133900,21568173,784,784,784,784,0
|
|
20231206,133800,21568173,784,784,784,784,0
|
|
20231206,133700,21568173,784,784,784,784,0
|
|
20231206,133600,21568173,784,784,784,784,0
|
|
20231206,133500,21568173,784,784,784,784,0
|
|
20231206,133400,21568173,784,784,784,784,0
|
|
20231206,133300,21568173,784,784,784,784,0
|
|
20231206,133200,21568173,784,784,784,784,0
|
|
20231206,133100,21568173,784,784,784,784,0
|
|
20231206,133000,21568173,784,784,784,784,0
|
|
20231206,132900,21568173,784,784,784,784,0
|
|
20231206,132800,21568173,784,784,784,784,0
|
|
20231206,132700,21568173,784,784,784,784,0
|
|
20231206,132600,21568173,784,784,784,784,0
|
|
20231206,132500,21568173,784,784,784,784,0
|
|
20231206,132400,21568173,784,784,784,784,0
|
|
20231206,132300,21568173,784,784,784,784,0
|
|
20231206,132200,21568173,784,784,784,784,4
|
|
20231206,132100,21565037,786,786,786,786,0
|
|
20231206,132000,21565037,786,786,786,786,73
|
|
20231206,131900,21507659,784,784,784,784,0
|
|
20231206,131800,21507659,784,784,784,784,0
|
|
20231206,131700,21507659,784,784,784,784,0
|
|
20231206,131600,21507659,784,784,784,784,0
|
|
20231206,131500,21507659,784,784,784,784,0
|
|
20231206,131400,21507659,784,784,784,784,0
|
|
20231206,131300,21507659,784,784,784,784,0
|
|
20231206,131200,21507659,784,784,784,784,0
|
|
20231206,131100,21507659,784,784,784,784,0
|
|
20231206,131000,21507659,784,784,784,784,0
|
|
20231206,130900,21507659,784,784,784,784,0
|
|
20231206,130800,21507659,784,784,784,784,0
|
|
20231206,130700,21507659,784,784,784,784,0
|
|
20231206,130600,21507659,784,784,784,784,0
|
|
20231206,130500,21507659,784,784,784,784,0
|
|
20231206,130400,21507659,784,786,795,780,1725
|
|
20231206,130300,20152046,786,786,786,786,0
|
|
20231206,130200,20152046,786,786,786,786,0
|
|
20231206,130100,20152046,786,786,786,786,0
|
|
20231206,130000,20152046,786,786,786,786,73
|
|
20231206,125900,20094668,786,786,786,786,0
|
|
20231206,125800,20094668,786,786,786,786,10
|
|
20231206,125700,20086808,783,785,787,783,159
|
|
20231206,125600,19961845,783,782,783,782,1972
|
|
20231206,125500,18417937,783,781,783,781,3256
|
|
20231206,125400,15868777,777,777,777,777,0
|
|
20231206,125300,15868777,777,777,777,777,0
|
|
20231206,125200,15868777,777,777,777,777,0
|
|
20231206,125100,15868777,777,777,777,777,0
|
|
20231206,125000,15868777,777,777,777,777,0
|
|
20231206,124900,15868777,777,777,777,777,0
|
|
20231206,124800,15868777,777,777,777,777,0
|
|
20231206,124700,15868777,777,777,777,777,0
|
|
20231206,124600,15868777,777,777,777,777,0
|
|
20231206,124500,15868777,777,777,777,777,0
|
|
20231206,124400,15868777,777,777,777,777,0
|
|
20231206,124300,15868777,777,777,777,777,0
|
|
20231206,124200,15868777,777,777,777,777,1
|
|
20231206,124100,15868000,781,781,781,781,0
|
|
20231206,124000,15868000,781,779,781,779,73
|
|
20231206,123900,15811025,777,777,777,777,0
|
|
20231206,123800,15811025,777,777,777,777,0
|
|
20231206,123700,15811025,777,777,777,777,0
|
|
20231206,123600,15811025,777,777,777,777,0
|
|
20231206,123500,15811025,777,777,777,777,0
|
|
20231206,123400,15811025,777,777,777,777,0
|
|
20231206,123300,15811025,777,777,777,777,0
|
|
20231206,123200,15811025,777,777,777,777,0
|
|
20231206,123100,15811025,777,777,777,777,0
|
|
20231206,123000,15811025,777,777,777,777,0
|
|
20231206,122900,15811025,777,777,777,777,0
|
|
20231206,122800,15811025,777,777,777,777,0
|
|
20231206,122700,15811025,777,777,777,777,181
|
|
20231206,122600,15670388,776,776,776,776,0
|
|
20231206,122500,15670388,776,776,776,776,0
|
|
20231206,122400,15670388,776,776,776,776,0
|
|
20231206,122300,15670388,776,776,776,776,0
|
|
20231206,122200,15670388,776,776,776,776,2
|
|
20231206,122100,15668836,776,776,776,776,2
|
|
20231206,122000,15667284,776,778,778,776,75
|
|
20231206,121900,15608938,777,777,777,777,0
|
|
20231206,121800,15608938,777,777,777,777,0
|
|
20231206,121700,15608938,777,777,777,777,0
|
|
20231206,121600,15608938,777,777,777,777,0
|
|
20231206,121500,15608938,777,777,777,777,22
|
|
20231206,121400,15591844,778,778,778,778,0
|
|
20231206,121300,15591844,778,778,778,778,0
|
|
20231206,121200,15591844,778,778,778,778,0
|
|
20231206,121100,15591844,778,778,778,778,0
|
|
20231206,121000,15591844,778,778,778,778,0
|
|
20231206,120900,15591844,778,778,778,778,0
|
|
20231206,120800,15591844,778,778,778,778,0
|
|
20231206,120700,15591844,778,777,778,777,10
|
|
20231206,120600,15584066,779,779,779,779,0
|
|
20231206,120500,15584066,779,779,779,779,0
|
|
20231206,120400,15584066,779,779,779,779,0
|
|
20231206,120300,15584066,779,779,779,779,0
|
|
20231206,120200,15584066,779,779,779,779,0
|
|
20231206,120100,15584066,779,779,779,779,0
|
|
20231206,120000,15584066,779,779,779,779,73
|
|
20231206,115900,15527199,776,777,777,776,2412
|
|
20231206,115800,13655313,783,783,783,783,0
|
|
20231206,115700,13655313,783,783,783,783,0
|
|
20231206,115600,13655313,783,783,783,783,0
|
|
20231206,115500,13655313,783,783,783,783,0
|
|
20231206,115400,13655313,783,783,783,783,0
|
|
20231206,115300,13655313,783,783,783,783,0
|
|
20231206,115200,13655313,783,783,783,783,1
|
|
20231206,115100,13654530,779,786,790,779,620
|
|
20231206,115000,13167754,786,782,786,782,1233
|
|
20231206,114900,12199755,782,782,782,782,14
|
|
20231206,114800,12188807,782,782,782,782,402
|
|
20231206,114700,11874443,782,782,782,782,0
|
|
20231206,114600,11874443,782,782,782,782,0
|
|
20231206,114500,11874443,782,782,782,782,0
|
|
20231206,114400,11874443,782,782,782,782,0
|
|
20231206,114300,11874443,782,782,782,782,0
|
|
20231206,114200,11874443,782,782,782,782,0
|
|
20231206,114100,11874443,782,782,782,782,0
|
|
20231206,114000,11874443,782,782,782,782,73
|
|
20231206,113900,11817357,782,782,782,782,0
|
|
20231206,113800,11817357,782,782,782,782,0
|
|
20231206,113700,11817357,782,782,782,782,0
|
|
20231206,113600,11817357,782,782,782,782,0
|
|
20231206,113500,11817357,782,782,782,782,0
|
|
20231206,113400,11817357,782,782,782,782,0
|
|
20231206,113300,11817357,782,782,782,782,0
|
|
20231206,113200,11817357,782,782,782,782,0
|
|
20231206,113100,11817357,782,782,782,782,0
|
|
20231206,113000,11817357,782,782,782,782,0
|
|
20231206,112900,11817357,782,782,782,782,0
|
|
20231206,112800,11817357,782,782,782,782,0
|
|
20231206,112700,11817357,782,782,782,782,0
|
|
20231206,112600,11817357,782,782,782,782,0
|
|
20231206,112500,11817357,782,782,782,782,0
|
|
20231206,112400,11817357,782,782,782,782,0
|
|
20231206,112300,11817357,782,782,782,782,0
|
|
20231206,112200,11817357,782,782,782,782,0
|
|
20231206,112100,11817357,782,782,782,782,0
|
|
20231206,112000,11817357,782,782,782,782,73
|
|
20231206,111900,11760271,784,784,784,784,0
|
|
20231206,111800,11760271,784,784,784,784,0
|
|
20231206,111700,11760271,784,784,784,784,0
|
|
20231206,111600,11760271,784,784,784,784,0
|
|
20231206,111500,11760271,784,783,784,783,5
|
|
20231206,111400,11756355,783,783,783,783,0
|
|
20231206,111300,11756355,783,781,783,781,4500
|
|
20231206,111200,8234522,781,781,781,781,0
|
|
20231206,111100,8234522,781,781,781,781,0
|
|
20231206,111000,8234522,781,781,781,781,0
|
|
20231206,110900,8234522,781,781,781,781,0
|
|
20231206,110800,8234522,781,781,781,781,6
|
|
20231206,110700,8229836,783,782,783,782,313
|
|
20231206,110600,7984883,783,782,783,781,6000
|
|
20231206,110500,3287045,783,783,783,783,0
|
|
20231206,110400,3287045,783,783,783,783,0
|
|
20231206,110300,3287045,783,780,783,780,861
|
|
20231206,110200,2613727,781,781,781,781,0
|
|
20231206,110100,2613727,781,781,781,781,0
|
|
20231206,110000,2613727,781,780,781,780,73
|
|
20231206,105900,2556764,778,777,778,777,136
|
|
20231206,105800,2451090,776,776,776,776,3
|
|
20231206,105700,2448762,774,774,774,774,0
|
|
20231206,105600,2448762,774,774,774,774,0
|
|
20231206,105500,2448762,774,774,774,774,0
|
|
20231206,105400,2448762,774,774,774,774,0
|
|
20231206,105300,2448762,774,774,774,774,0
|
|
20231206,105200,2448762,774,774,774,774,0
|
|
20231206,105100,2448762,774,774,774,774,0
|
|
20231206,105000,2448762,774,774,774,774,0
|
|
20231206,104900,2448762,774,774,774,774,0
|
|
20231206,104800,2448762,774,774,774,774,0
|
|
20231206,104700,2448762,774,774,774,774,0
|
|
20231206,104600,2448762,774,774,774,774,0
|
|
20231206,104500,2448762,774,774,774,774,2
|
|
20231206,104400,2447214,777,777,777,777,0
|
|
20231206,104300,2447214,777,777,777,777,0
|
|
20231206,104200,2447214,777,777,777,777,0
|
|
20231206,104100,2447214,777,777,777,777,0
|
|
20231206,104000,2447214,777,776,777,776,73
|
|
20231206,103900,2390494,774,774,774,774,0
|
|
20231206,103800,2390494,774,777,777,774,48
|
|
20231206,103700,2353267,776,776,776,776,0
|
|
20231206,103600,2353267,776,776,776,776,0
|
|
20231206,103500,2353267,776,776,776,776,0
|
|
20231206,103400,2353267,776,776,776,776,0
|
|
20231206,103300,2353267,776,776,776,776,0
|
|
20231206,103200,2353267,776,776,776,776,0
|
|
20231206,103100,2353267,776,776,776,776,0
|
|
20231206,103000,2353267,776,776,776,776,0
|
|
20231206,102900,2353267,776,776,776,776,0
|
|
20231206,102800,2353267,776,776,776,776,0
|
|
20231206,102700,2353267,776,776,776,776,0
|
|
20231206,102600,2353267,776,776,776,776,0
|
|
20231206,102500,2353267,776,776,776,776,0
|
|
20231206,102400,2353267,776,776,776,776,0
|
|
20231206,102300,2353267,776,776,776,776,27
|
|
20231206,102200,2332315,776,776,776,776,0
|
|
20231206,102100,2332315,776,776,776,776,0
|
|
20231206,102000,2332315,776,775,776,775,74
|
|
20231206,101900,2274962,773,774,774,773,150
|
|
20231206,101800,2158988,774,774,774,774,16
|
|
20231206,101700,2146604,775,775,775,775,51
|
|
20231206,101600,2107079,775,775,775,775,50
|
|
20231206,101500,2068329,775,775,775,775,1
|
|
20231206,101400,2067554,775,775,775,775,0
|
|
20231206,101300,2067554,775,775,775,775,0
|
|
20231206,101200,2067554,775,775,775,775,0
|
|
20231206,101100,2067554,775,775,775,775,0
|
|
20231206,101000,2067554,775,775,775,775,0
|
|
20231206,100900,2067554,775,775,775,775,0
|
|
20231206,100800,2067554,775,775,775,775,0
|
|
20231206,100700,2067554,775,775,775,775,0
|
|
20231206,100600,2067554,775,775,775,775,0
|
|
20231206,100500,2067554,775,775,775,775,2
|
|
20231206,100400,2066004,774,774,774,774,0
|
|
20231206,100300,2066004,774,774,774,774,0
|
|
20231206,100200,2066004,774,778,778,774,21
|
|
20231206,100100,2049746,779,778,779,778,7
|
|
20231206,100000,2044296,779,777,779,777,74
|
|
20231206,095900,1986682,774,774,774,774,30
|
|
20231206,095800,1963462,773,773,773,773,0
|
|
20231206,095700,1963462,773,773,773,773,0
|
|
20231206,095600,1963462,773,773,773,773,0
|
|
20231206,095500,1963462,773,775,775,773,100
|
|
20231206,095400,1886062,779,779,779,779,97
|
|
20231206,095300,1810499,779,779,779,779,0
|
|
20231206,095200,1810499,779,779,779,779,0
|
|
20231206,095100,1810499,779,779,779,779,0
|
|
20231206,095000,1810499,779,779,779,779,0
|
|
20231206,094900,1810499,779,779,779,779,0
|
|
20231206,094800,1810499,779,779,779,779,1
|
|
20231206,094700,1809720,782,782,782,782,0
|
|
20231206,094600,1809720,782,782,782,782,0
|
|
20231206,094500,1809720,782,782,782,782,0
|
|
20231206,094400,1809720,782,782,782,782,0
|
|
20231206,094300,1809720,782,782,782,782,0
|
|
20231206,094200,1809720,782,782,782,782,0
|
|
20231206,094100,1809720,782,782,782,782,0
|
|
20231206,094000,1809720,782,779,782,779,74
|
|
20231206,093900,1751918,779,779,779,779,3
|
|
20231206,093800,1749581,779,779,779,779,0
|
|
20231206,093700,1749581,779,779,779,779,1
|
|
20231206,093600,1748802,779,779,779,779,2
|
|
20231206,093500,1747244,779,779,779,779,4
|
|
20231206,093400,1744128,779,773,779,773,3
|
|
20231206,093300,1741803,779,779,779,779,0
|
|
20231206,093200,1741803,779,779,779,779,0
|
|
20231206,093100,1741803,779,779,779,779,0
|
|
20231206,093000,1741803,779,779,779,779,0
|
|
20231206,092900,1741803,779,779,779,779,0
|
|
20231206,092800,1741803,779,779,779,779,0
|
|
20231206,092700,1741803,779,779,779,779,0
|
|
20231206,092600,1741803,779,779,779,779,0
|
|
20231206,092500,1741803,779,779,779,779,0
|
|
20231206,092400,1741803,779,779,779,779,0
|
|
20231206,092300,1741803,779,779,779,779,6
|
|
20231206,092200,1737129,782,782,782,782,0
|
|
20231206,092100,1737129,782,782,782,782,0
|
|
20231206,092000,1737129,782,780,782,780,74
|
|
20231206,091900,1679281,781,781,781,781,0
|
|
20231206,091800,1679281,781,781,781,781,0
|
|
20231206,091700,1679281,781,781,781,781,0
|
|
20231206,091600,1679281,781,779,781,779,35
|
|
20231206,091500,1652014,782,782,782,782,0
|
|
20231206,091400,1652014,782,774,782,774,948
|
|
20231206,091300,915699,775,775,775,775,0
|
|
20231206,091200,915699,775,775,775,775,0
|
|
20231206,091100,915699,775,775,775,775,0
|
|
20231206,091000,915699,775,774,775,774,154
|
|
20231206,090900,796449,774,774,774,774,0
|
|
20231206,090800,796449,774,774,774,774,0
|
|
20231206,090700,796449,774,774,774,774,2
|
|
20231206,090600,794901,775,775,775,775,0
|
|
20231206,090500,794901,775,775,775,775,0
|
|
20231206,090400,794901,775,775,775,775,0
|
|
20231206,090300,794901,775,775,775,775,0
|
|
20231206,090200,794901,775,775,775,775,0
|
|
20231206,090100,794901,775,775,775,775,0
|
|
20231206,090000,794901,775,768,775,768,1035
|