629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192600,68704818,279,279,279,279,229
|
|
20231208,192500,68704818,279,279,279,279,0
|
|
20231208,192400,68704818,279,279,279,279,0
|
|
20231208,192300,68704818,279,279,279,279,0
|
|
20231208,192200,68704818,279,279,279,279,0
|
|
20231208,192100,68704818,279,279,279,279,0
|
|
20231208,192000,68704818,279,279,279,279,0
|
|
20231208,191900,68704818,279,279,279,279,0
|
|
20231208,191800,68704818,279,279,279,279,0
|
|
20231208,191700,68704818,279,279,279,279,0
|
|
20231208,191600,68704818,279,279,279,279,0
|
|
20231208,191500,68704818,279,279,279,279,0
|
|
20231208,191400,68704818,279,279,279,279,0
|
|
20231208,191300,68704818,279,279,279,279,0
|
|
20231208,191200,68704818,279,279,279,279,0
|
|
20231208,191100,68704818,279,279,279,279,0
|
|
20231208,191000,68704818,279,279,279,279,0
|
|
20231208,190900,68704818,279,279,279,279,0
|
|
20231208,190800,68704818,279,279,279,279,0
|
|
20231208,190700,68704818,279,279,279,279,0
|
|
20231208,190600,68704818,279,279,279,279,0
|
|
20231208,190500,68704818,279,279,279,279,0
|
|
20231208,190400,68704818,279,279,279,279,0
|
|
20231208,190300,68704818,279,279,279,279,0
|
|
20231208,190200,68704818,279,279,279,279,0
|
|
20231208,190100,68704818,279,279,279,279,0
|
|
20231208,190000,68704818,279,279,279,279,0
|
|
20231208,185900,68704818,279,279,279,279,0
|
|
20231208,185800,68704818,279,279,279,279,0
|
|
20231208,185700,68704818,279,279,279,279,0
|
|
20231208,185600,68704818,279,279,279,279,229
|
|
20231208,185500,68704818,279,279,279,279,0
|
|
20231208,185400,68704818,279,279,279,279,0
|
|
20231208,185300,68704818,279,279,279,279,0
|
|
20231208,185200,68704818,279,279,279,279,0
|
|
20231208,185100,68704818,279,279,279,279,0
|
|
20231208,185000,68704818,279,279,279,279,0
|
|
20231208,184900,68704818,279,279,279,279,0
|
|
20231208,184800,68704818,279,279,279,279,0
|
|
20231208,184700,68704818,279,279,279,279,0
|
|
20231208,184600,68704818,279,279,279,279,0
|
|
20231208,184500,68704818,279,279,279,279,0
|
|
20231208,184400,68704818,279,279,279,279,0
|
|
20231208,184300,68704818,279,279,279,279,0
|
|
20231208,184200,68704818,279,279,279,279,0
|
|
20231208,184100,68704818,279,279,279,279,0
|
|
20231208,184000,68704818,279,279,279,279,0
|
|
20231208,183900,68704818,279,279,279,279,0
|
|
20231208,183800,68704818,279,279,279,279,0
|
|
20231208,183700,68704818,279,279,279,279,0
|
|
20231208,183600,68704818,279,279,279,279,0
|
|
20231208,183500,68704818,279,279,279,279,0
|
|
20231208,183400,68704818,279,279,279,279,0
|
|
20231208,183300,68704818,279,279,279,279,0
|
|
20231208,183200,68704818,279,279,279,279,0
|
|
20231208,183100,68704818,279,279,279,279,0
|
|
20231208,183000,68704818,279,279,279,279,0
|
|
20231208,182900,68704818,279,279,279,279,0
|
|
20231208,182800,68704818,279,279,279,279,0
|
|
20231208,182700,68704818,279,279,279,279,0
|
|
20231208,182600,68704818,279,279,279,279,229
|
|
20231208,182500,68704818,279,279,279,279,0
|
|
20231208,182400,68704818,279,279,279,279,0
|
|
20231208,182300,68704818,279,279,279,279,0
|
|
20231208,182200,68704818,279,279,279,279,0
|
|
20231208,182100,68704818,279,279,279,279,0
|
|
20231208,182000,68704818,279,279,279,279,0
|
|
20231208,181900,68704818,279,279,279,279,0
|
|
20231208,181800,68704818,279,279,279,279,0
|
|
20231208,181700,68704818,279,279,279,279,0
|
|
20231208,181600,68704818,279,279,279,279,0
|
|
20231208,181500,68704818,279,279,279,279,0
|
|
20231208,181400,68704818,279,279,279,279,0
|
|
20231208,181300,68704818,279,279,279,279,0
|
|
20231208,181200,68704818,279,279,279,279,0
|
|
20231208,181100,68704818,279,279,279,279,0
|
|
20231208,181000,68704818,279,279,279,279,0
|
|
20231208,180900,68704818,279,279,279,279,0
|
|
20231208,180800,68704818,279,279,279,279,0
|
|
20231208,180700,68704818,279,279,279,279,0
|
|
20231208,180600,68704818,279,279,279,279,0
|
|
20231208,180500,68704818,279,279,279,279,0
|
|
20231208,180400,68704818,279,279,279,279,0
|
|
20231208,180300,68704818,279,279,279,279,0
|
|
20231208,180200,68704818,279,279,279,279,0
|
|
20231208,180100,68704818,279,279,279,279,0
|
|
20231208,180000,68704818,279,279,279,279,0
|
|
20231208,175900,68704818,279,279,279,279,0
|
|
20231208,175800,68704818,279,279,279,279,0
|
|
20231208,175700,68704818,279,279,279,279,0
|
|
20231208,175600,68704818,279,279,279,279,229
|
|
20231208,175500,68704818,279,279,279,279,0
|
|
20231208,175400,68704818,279,279,279,279,0
|
|
20231208,175300,68704818,279,279,279,279,0
|
|
20231208,175200,68704818,279,279,279,279,0
|
|
20231208,175100,68704818,279,279,279,279,0
|
|
20231208,175000,68704818,279,279,279,279,0
|
|
20231208,174900,68704818,279,279,279,279,0
|
|
20231208,174800,68704818,279,279,279,279,0
|
|
20231208,174700,68704818,279,279,279,279,0
|
|
20231208,174600,68704818,279,279,279,279,0
|
|
20231208,174500,68704818,279,279,279,279,0
|
|
20231208,174400,68704818,279,279,279,279,0
|
|
20231208,174300,68704818,279,279,279,279,0
|
|
20231208,174200,68704818,279,279,279,279,0
|
|
20231208,174100,68704818,279,279,279,279,0
|
|
20231208,174000,68704818,279,279,279,279,0
|
|
20231208,173900,68704818,279,279,279,279,0
|
|
20231208,173800,68704818,279,279,279,279,0
|
|
20231208,173700,68704818,279,279,279,279,0
|
|
20231208,173600,68704818,279,279,279,279,0
|
|
20231208,173500,68704818,279,279,279,279,0
|
|
20231208,173400,68704818,279,279,279,279,0
|
|
20231208,173300,68704818,279,279,279,279,0
|
|
20231208,173200,68704818,279,279,279,279,0
|
|
20231208,173100,68704818,279,279,279,279,0
|
|
20231208,173000,68704818,279,279,279,279,0
|
|
20231208,172900,68704818,279,279,279,279,0
|
|
20231208,172800,68704818,279,279,279,279,0
|
|
20231208,172700,68704818,279,279,279,279,0
|
|
20231208,172600,68704818,279,279,279,279,229
|
|
20231208,172500,68704818,279,279,279,279,0
|
|
20231208,172400,68704818,279,279,279,279,0
|
|
20231208,172300,68704818,279,279,279,279,0
|
|
20231208,172200,68704818,279,279,279,279,0
|
|
20231208,172100,68704818,279,279,279,279,0
|
|
20231208,172000,68704818,279,279,279,279,0
|
|
20231208,171900,68704818,279,279,279,279,0
|
|
20231208,171800,68704818,279,279,279,279,0
|
|
20231208,171700,68704818,279,279,279,279,0
|
|
20231208,171600,68704818,279,279,279,279,0
|
|
20231208,171500,68704818,279,279,279,279,0
|
|
20231208,171400,68704818,279,279,279,279,0
|
|
20231208,171300,68704818,279,279,279,279,0
|
|
20231208,171200,68704818,279,279,279,279,0
|
|
20231208,171100,68704818,279,279,279,279,0
|
|
20231208,171000,68704818,279,279,279,279,0
|
|
20231208,170900,68704818,279,279,279,279,0
|
|
20231208,170800,68704818,279,279,279,279,0
|
|
20231208,170700,68704818,279,279,279,279,0
|
|
20231208,170600,68704818,279,279,279,279,0
|
|
20231208,170500,68704818,279,279,279,279,0
|
|
20231208,170400,68704818,279,279,279,279,0
|
|
20231208,170300,68704818,279,279,279,279,0
|
|
20231208,170200,68704818,279,279,279,279,0
|
|
20231208,170100,68704818,279,279,279,279,0
|
|
20231208,170000,68704818,279,279,279,279,0
|
|
20231208,165900,68704818,279,279,279,279,0
|
|
20231208,165800,68704818,279,279,279,279,0
|
|
20231208,165700,68704818,279,279,279,279,0
|
|
20231208,165600,68704818,279,279,279,279,229
|
|
20231208,165500,68704818,279,279,279,279,0
|
|
20231208,165400,68704818,279,279,279,279,0
|
|
20231208,165300,68704818,279,279,279,279,0
|
|
20231208,165200,68704818,279,279,279,279,0
|
|
20231208,165100,68704818,279,279,279,279,0
|
|
20231208,165000,68704818,279,279,279,279,0
|
|
20231208,164900,68704818,279,279,279,279,0
|
|
20231208,164800,68704818,279,279,279,279,0
|
|
20231208,164700,68704818,279,279,279,279,0
|
|
20231208,164600,68704818,279,279,279,279,0
|
|
20231208,164500,68704818,279,279,279,279,0
|
|
20231208,164400,68704818,279,279,279,279,0
|
|
20231208,164300,68704818,279,279,279,279,0
|
|
20231208,164200,68704818,279,279,279,279,0
|
|
20231208,164100,68704818,279,279,279,279,0
|
|
20231208,164000,68704818,279,279,279,279,0
|
|
20231208,163900,68704818,279,279,279,279,0
|
|
20231208,163800,68704818,279,279,279,279,0
|
|
20231208,163700,68704818,279,279,279,279,0
|
|
20231208,163600,68704818,279,279,279,279,0
|
|
20231208,163500,68704818,279,279,279,279,0
|
|
20231208,163400,68704818,279,279,279,279,0
|
|
20231208,163300,68704818,279,279,279,279,0
|
|
20231208,163200,68704818,279,279,279,279,0
|
|
20231208,163100,68704818,279,279,279,279,0
|
|
20231208,163000,68704818,279,279,279,279,0
|
|
20231208,162900,68704818,279,279,279,279,0
|
|
20231208,162800,68704818,279,279,279,279,0
|
|
20231208,162700,68704818,279,279,279,279,0
|
|
20231208,162600,68704818,279,279,279,279,229
|
|
20231208,162500,68704818,279,279,279,279,0
|
|
20231208,162400,68704818,279,279,279,279,0
|
|
20231208,162300,68704818,279,279,279,279,0
|
|
20231208,162200,68704818,279,279,279,279,0
|
|
20231208,162100,68704818,279,279,279,279,0
|
|
20231208,162000,68704818,279,279,279,279,0
|
|
20231208,161900,68704818,279,279,279,279,0
|
|
20231208,161800,68704818,279,279,279,279,0
|
|
20231208,161700,68704818,279,279,279,279,0
|
|
20231208,161600,68704818,279,279,279,279,0
|
|
20231208,161500,68704818,279,279,279,279,0
|
|
20231208,161400,68704818,279,279,279,279,0
|
|
20231208,161300,68704818,279,279,279,279,0
|
|
20231208,161200,68704818,279,279,279,279,0
|
|
20231208,161100,68704818,279,279,279,279,0
|
|
20231208,161000,68704818,279,279,279,279,0
|
|
20231208,160900,68704818,279,279,279,279,0
|
|
20231208,160800,68704818,279,279,279,279,0
|
|
20231208,160700,68704818,279,279,279,279,0
|
|
20231208,160600,68704818,279,279,279,279,0
|
|
20231208,160500,68704818,279,279,279,279,0
|
|
20231208,160400,68704818,279,279,279,279,0
|
|
20231208,160300,68704818,279,279,279,279,0
|
|
20231208,160200,68704818,279,279,279,279,0
|
|
20231208,160100,68704818,279,279,279,279,0
|
|
20231208,160000,68704818,279,279,279,279,0
|
|
20231208,155900,68704818,279,279,279,279,0
|
|
20231208,155800,68704818,279,279,279,279,0
|
|
20231208,155700,68704818,279,279,279,279,0
|
|
20231208,155600,68704818,279,279,279,279,229
|
|
20231208,155500,68704818,279,279,279,279,0
|
|
20231208,155400,68704818,279,279,279,279,0
|
|
20231208,155300,68704818,279,279,279,279,0
|
|
20231208,155200,68704818,279,279,279,279,0
|
|
20231208,155100,68704818,279,279,279,279,0
|
|
20231208,155000,68704818,279,279,279,279,0
|
|
20231208,154900,68704818,279,279,279,279,0
|
|
20231208,154800,68704818,279,279,279,279,0
|
|
20231208,154700,68704818,279,279,279,279,0
|
|
20231208,154600,68704818,279,279,279,279,0
|
|
20231208,154500,68704818,279,279,279,279,0
|
|
20231208,154400,68704818,279,279,279,279,0
|
|
20231208,154300,68704818,279,279,279,279,0
|
|
20231208,154200,68704818,279,279,279,279,0
|
|
20231208,154100,68704818,279,279,279,279,0
|
|
20231208,154000,68704818,279,279,279,279,0
|
|
20231208,153900,68704818,279,279,279,279,0
|
|
20231208,153800,68704818,279,279,279,279,0
|
|
20231208,153700,68704818,279,279,279,279,0
|
|
20231208,153600,68704818,279,279,279,279,0
|
|
20231208,153500,68704818,279,279,279,279,0
|
|
20231208,153400,68704818,279,279,279,279,0
|
|
20231208,153300,68704818,279,279,279,279,0
|
|
20231208,153200,68704818,279,279,279,279,0
|
|
20231208,153100,68704818,279,279,279,279,0
|
|
20231208,153000,68704818,279,279,279,279,229
|
|
20231208,152900,68640927,279,279,279,279,0
|
|
20231208,152800,68640927,279,279,279,279,0
|
|
20231208,152700,68640927,279,279,279,279,0
|
|
20231208,152600,68640927,279,279,279,279,0
|
|
20231208,152500,68640927,279,279,279,279,0
|
|
20231208,152400,68640927,279,279,279,279,0
|
|
20231208,152300,68640927,279,279,279,279,0
|
|
20231208,152200,68640927,279,279,279,279,0
|
|
20231208,152100,68640927,279,279,279,279,0
|
|
20231208,152000,68640927,279,279,279,279,0
|
|
20231208,151900,68640927,279,279,279,279,340
|
|
20231208,151800,68546067,279,277,279,277,1356
|
|
20231208,151700,68169743,277,277,277,277,300
|
|
20231208,151600,68086643,277,278,278,277,2001
|
|
20231208,151500,67532365,277,277,277,277,1
|
|
20231208,151400,67532088,277,277,277,277,1
|
|
20231208,151300,67531811,279,279,279,279,100
|
|
20231208,151200,67503911,279,279,279,279,2
|
|
20231208,151100,67503353,279,279,279,279,0
|
|
20231208,151000,67503353,279,279,279,279,0
|
|
20231208,150900,67503353,279,279,279,279,3
|
|
20231208,150800,67502516,279,279,279,279,1
|
|
20231208,150700,67502237,279,279,279,279,2
|
|
20231208,150600,67501679,279,279,279,279,2
|
|
20231208,150500,67501121,279,279,279,279,124
|
|
20231208,150400,67466525,279,279,279,279,0
|
|
20231208,150300,67466525,279,279,279,279,0
|
|
20231208,150200,67466525,279,279,279,279,1
|
|
20231208,150100,67466246,279,279,279,279,1
|
|
20231208,150000,67465967,279,279,279,279,1
|
|
20231208,145900,67465688,277,277,277,277,0
|
|
20231208,145800,67465688,277,277,277,277,200
|
|
20231208,145700,67410288,279,279,279,279,0
|
|
20231208,145600,67410288,279,278,279,278,3000
|
|
20231208,145500,66573298,278,278,278,278,500
|
|
20231208,145400,66434298,278,278,278,278,0
|
|
20231208,145300,66434298,278,278,278,278,100
|
|
20231208,145200,66406498,277,277,277,277,2
|
|
20231208,145100,66405944,278,278,278,278,0
|
|
20231208,145000,66405944,278,278,278,278,358
|
|
20231208,144900,66306420,278,278,278,278,3
|
|
20231208,144800,66305586,278,278,278,278,3
|
|
20231208,144700,66304752,278,278,278,278,1
|
|
20231208,144600,66304474,278,278,278,278,100
|
|
20231208,144500,66276674,278,278,278,278,1
|
|
20231208,144400,66276396,278,278,278,278,0
|
|
20231208,144300,66276396,278,278,278,278,0
|
|
20231208,144200,66276396,278,278,278,278,0
|
|
20231208,144100,66276396,278,278,278,278,0
|
|
20231208,144000,66276396,278,278,278,278,0
|
|
20231208,143900,66276396,278,278,278,278,0
|
|
20231208,143800,66276396,278,278,278,278,100
|
|
20231208,143700,66248596,278,278,278,278,16
|
|
20231208,143600,66244148,278,278,278,278,2
|
|
20231208,143500,66243592,276,276,276,276,0
|
|
20231208,143400,66243592,276,276,276,276,0
|
|
20231208,143300,66243592,276,276,276,276,855
|
|
20231208,143200,66007612,277,277,277,277,0
|
|
20231208,143100,66007612,277,277,277,277,0
|
|
20231208,143000,66007612,277,277,277,277,0
|
|
20231208,142900,66007612,277,277,277,277,0
|
|
20231208,142800,66007612,277,277,277,277,0
|
|
20231208,142700,66007612,277,277,277,277,0
|
|
20231208,142600,66007612,277,277,277,277,100
|
|
20231208,142500,65979912,276,276,276,276,0
|
|
20231208,142400,65979912,276,276,276,276,1700
|
|
20231208,142300,65510712,278,278,278,278,374
|
|
20231208,142200,65406740,278,278,278,278,0
|
|
20231208,142100,65406740,278,278,278,278,0
|
|
20231208,142000,65406740,278,278,278,278,1
|
|
20231208,141900,65406462,275,275,275,275,0
|
|
20231208,141800,65406462,275,277,278,275,16876
|
|
20231208,141700,60752550,278,278,278,278,0
|
|
20231208,141600,60752550,278,278,278,278,0
|
|
20231208,141500,60752550,278,278,278,278,0
|
|
20231208,141400,60752550,278,278,278,278,162
|
|
20231208,141300,60707514,277,277,277,277,0
|
|
20231208,141200,60707514,277,277,277,277,0
|
|
20231208,141100,60707514,277,277,277,277,0
|
|
20231208,141000,60707514,277,277,277,277,0
|
|
20231208,140900,60707514,277,277,277,277,0
|
|
20231208,140800,60707514,277,277,277,277,145
|
|
20231208,140700,60667349,276,276,276,276,369
|
|
20231208,140600,60565505,276,276,276,276,12
|
|
20231208,140500,60562193,276,276,276,276,4696
|
|
20231208,140400,59266097,277,277,277,277,5
|
|
20231208,140300,59264712,277,277,277,277,850
|
|
20231208,140200,59029262,277,277,277,277,110
|
|
20231208,140100,58998792,278,277,278,277,10210
|
|
20231208,140000,56170412,278,278,278,278,0
|
|
20231208,135900,56170412,278,278,278,278,0
|
|
20231208,135800,56170412,278,278,278,278,0
|
|
20231208,135700,56170412,278,278,278,278,439
|
|
20231208,135600,56048370,277,277,277,277,0
|
|
20231208,135500,56048370,277,277,277,277,0
|
|
20231208,135400,56048370,277,277,277,277,0
|
|
20231208,135300,56048370,277,277,277,277,10
|
|
20231208,135200,56045600,278,278,278,278,774
|
|
20231208,135100,55830428,278,278,278,278,0
|
|
20231208,135000,55830428,278,278,278,278,0
|
|
20231208,134900,55830428,278,278,278,278,500
|
|
20231208,134800,55691428,279,279,279,279,0
|
|
20231208,134700,55691428,279,279,279,279,0
|
|
20231208,134600,55691428,279,279,279,279,0
|
|
20231208,134500,55691428,279,279,279,279,0
|
|
20231208,134400,55691428,279,279,279,279,0
|
|
20231208,134300,55691428,279,279,279,279,0
|
|
20231208,134200,55691428,279,279,279,279,94
|
|
20231208,134100,55665202,279,279,279,279,0
|
|
20231208,134000,55665202,279,279,279,279,100
|
|
20231208,133900,55637302,279,279,279,279,7
|
|
20231208,133800,55635349,279,279,279,279,100
|
|
20231208,133700,55607449,279,279,279,279,0
|
|
20231208,133600,55607449,279,279,279,279,1
|
|
20231208,133500,55607170,279,279,279,279,2
|
|
20231208,133400,55606612,278,278,278,278,0
|
|
20231208,133300,55606612,278,278,278,278,500
|
|
20231208,133200,55467612,278,278,278,278,0
|
|
20231208,133100,55467612,278,278,278,278,0
|
|
20231208,133000,55467612,278,278,278,278,0
|
|
20231208,132900,55467612,278,278,278,278,18
|
|
20231208,132800,55462608,278,278,278,278,0
|
|
20231208,132700,55462608,278,278,278,278,0
|
|
20231208,132600,55462608,278,278,278,278,0
|
|
20231208,132500,55462608,278,278,278,278,0
|
|
20231208,132400,55462608,278,278,278,278,0
|
|
20231208,132300,55462608,278,278,278,278,0
|
|
20231208,132200,55462608,278,278,278,278,0
|
|
20231208,132100,55462608,278,278,278,278,0
|
|
20231208,132000,55462608,278,278,278,278,760
|
|
20231208,131900,55251328,279,279,279,279,2087
|
|
20231208,131800,54669055,279,279,279,279,0
|
|
20231208,131700,54669055,279,279,279,279,0
|
|
20231208,131600,54669055,279,279,279,279,0
|
|
20231208,131500,54669055,279,279,279,279,0
|
|
20231208,131400,54669055,279,279,279,279,5
|
|
20231208,131300,54667660,279,279,279,279,0
|
|
20231208,131200,54667660,279,279,279,279,0
|
|
20231208,131100,54667660,279,279,279,279,0
|
|
20231208,131000,54667660,279,279,279,279,305
|
|
20231208,130900,54582565,279,279,279,279,400
|
|
20231208,130800,54470965,279,279,279,279,279
|
|
20231208,130700,54393124,279,279,279,279,2700
|
|
20231208,130600,53639824,278,278,278,278,0
|
|
20231208,130500,53639824,278,278,278,278,0
|
|
20231208,130400,53639824,278,278,278,278,0
|
|
20231208,130300,53639824,278,278,278,278,0
|
|
20231208,130200,53639824,278,278,278,278,297
|
|
20231208,130100,53557258,278,278,278,278,0
|
|
20231208,130000,53557258,278,278,278,278,1
|
|
20231208,125900,53556980,278,278,278,278,71
|
|
20231208,125800,53537242,278,278,278,278,1001
|
|
20231208,125700,53258964,278,278,278,278,0
|
|
20231208,125600,53258964,278,278,278,278,0
|
|
20231208,125500,53258964,278,278,278,278,9
|
|
20231208,125400,53256462,278,278,278,277,2294
|
|
20231208,125300,52620019,277,277,277,277,0
|
|
20231208,125200,52620019,277,277,277,277,0
|
|
20231208,125100,52620019,277,277,277,277,0
|
|
20231208,125000,52620019,277,277,277,277,0
|
|
20231208,124900,52620019,277,277,277,277,0
|
|
20231208,124800,52620019,277,277,277,277,0
|
|
20231208,124700,52620019,277,277,277,277,0
|
|
20231208,124600,52620019,277,277,277,277,0
|
|
20231208,124500,52620019,277,277,277,277,0
|
|
20231208,124400,52620019,277,277,277,277,210
|
|
20231208,124300,52561849,278,278,278,278,0
|
|
20231208,124200,52561849,278,278,278,278,0
|
|
20231208,124100,52561849,278,278,278,278,0
|
|
20231208,124000,52561849,278,278,278,278,0
|
|
20231208,123900,52561849,278,278,278,278,1429
|
|
20231208,123800,52164587,279,279,279,279,0
|
|
20231208,123700,52164587,279,279,279,279,0
|
|
20231208,123600,52164587,279,279,279,279,2
|
|
20231208,123500,52164029,279,278,279,278,2080
|
|
20231208,123400,51585788,279,279,279,279,0
|
|
20231208,123300,51585788,279,279,279,279,0
|
|
20231208,123200,51585788,279,279,279,279,0
|
|
20231208,123100,51585788,279,279,279,279,0
|
|
20231208,123000,51585788,279,279,279,279,0
|
|
20231208,122900,51585788,279,279,279,279,0
|
|
20231208,122800,51585788,279,279,279,279,1000
|
|
20231208,122700,51306788,280,280,280,280,0
|
|
20231208,122600,51306788,280,280,280,280,0
|
|
20231208,122500,51306788,280,280,280,280,6
|
|
20231208,122400,51305108,280,280,280,280,0
|
|
20231208,122300,51305108,280,280,280,280,0
|
|
20231208,122200,51305108,280,280,280,280,0
|
|
20231208,122100,51305108,280,280,280,280,0
|
|
20231208,122000,51305108,280,280,280,280,21
|
|
20231208,121900,51299228,280,280,280,280,0
|
|
20231208,121800,51299228,280,280,280,280,0
|
|
20231208,121700,51299228,280,280,280,280,0
|
|
20231208,121600,51299228,280,280,280,280,0
|
|
20231208,121500,51299228,280,279,280,279,200
|
|
20231208,121400,51243408,279,279,279,279,14
|
|
20231208,121300,51239502,279,278,279,278,185
|
|
20231208,121200,51188042,278,278,278,278,176
|
|
20231208,121100,51139114,279,279,279,279,0
|
|
20231208,121000,51139114,279,279,279,279,0
|
|
20231208,120900,51139114,279,279,279,279,5
|
|
20231208,120800,51137719,279,279,279,279,0
|
|
20231208,120700,51137719,279,279,279,279,14
|
|
20231208,120600,51133813,278,278,278,278,0
|
|
20231208,120500,51133813,278,278,278,278,0
|
|
20231208,120400,51133813,278,278,278,278,0
|
|
20231208,120300,51133813,278,278,278,278,11
|
|
20231208,120200,51130755,277,277,277,277,0
|
|
20231208,120100,51130755,277,277,277,277,0
|
|
20231208,120000,51130755,277,278,278,277,1000
|
|
20231208,115900,50853115,278,278,278,278,2000
|
|
20231208,115800,50297115,280,280,280,280,0
|
|
20231208,115700,50297115,280,280,280,280,0
|
|
20231208,115600,50297115,280,280,280,280,0
|
|
20231208,115500,50297115,280,280,280,280,0
|
|
20231208,115400,50297115,280,280,280,280,1
|
|
20231208,115300,50296835,280,280,280,280,0
|
|
20231208,115200,50296835,280,280,280,280,31
|
|
20231208,115100,50288155,280,280,280,280,0
|
|
20231208,115000,50288155,280,280,280,280,0
|
|
20231208,114900,50288155,280,280,280,280,0
|
|
20231208,114800,50288155,280,280,280,280,0
|
|
20231208,114700,50288155,280,280,280,280,0
|
|
20231208,114600,50288155,280,279,280,279,2155
|
|
20231208,114500,49685445,279,279,279,279,100
|
|
20231208,114400,49657545,278,278,279,278,710
|
|
20231208,114300,49459855,278,278,278,278,0
|
|
20231208,114200,49459855,278,278,278,278,0
|
|
20231208,114100,49459855,278,278,278,278,0
|
|
20231208,114000,49459855,278,278,278,278,1029
|
|
20231208,113900,49173793,278,278,278,278,0
|
|
20231208,113800,49173793,278,278,278,278,22
|
|
20231208,113700,49167677,278,278,278,278,0
|
|
20231208,113600,49167677,278,278,278,278,0
|
|
20231208,113500,49167677,278,278,278,278,0
|
|
20231208,113400,49167677,278,278,278,278,0
|
|
20231208,113300,49167677,278,278,278,278,9
|
|
20231208,113200,49165175,278,278,278,278,0
|
|
20231208,113100,49165175,278,278,278,278,0
|
|
20231208,113000,49165175,278,278,278,278,3
|
|
20231208,112900,49164341,278,278,278,278,0
|
|
20231208,112800,49164341,278,278,278,278,57
|
|
20231208,112700,49148495,278,278,278,278,0
|
|
20231208,112600,49148495,278,278,278,278,0
|
|
20231208,112500,49148495,278,278,278,278,1
|
|
20231208,112400,49148217,278,277,278,277,2223
|
|
20231208,112300,48532445,278,278,278,278,0
|
|
20231208,112200,48532445,278,278,278,278,0
|
|
20231208,112100,48532445,278,278,278,278,0
|
|
20231208,112000,48532445,278,278,278,278,0
|
|
20231208,111900,48532445,278,278,278,278,0
|
|
20231208,111800,48532445,278,278,278,278,0
|
|
20231208,111700,48532445,278,278,278,278,30
|
|
20231208,111600,48524105,278,278,278,278,50
|
|
20231208,111500,48510205,277,277,277,277,198
|
|
20231208,111400,48455359,277,277,277,277,0
|
|
20231208,111300,48455359,277,277,277,277,0
|
|
20231208,111200,48455359,277,277,277,277,0
|
|
20231208,111100,48455359,277,277,277,277,0
|
|
20231208,111000,48455359,277,277,277,277,0
|
|
20231208,110900,48455359,277,277,277,277,0
|
|
20231208,110800,48455359,277,277,277,277,275
|
|
20231208,110700,48379184,278,278,278,278,0
|
|
20231208,110600,48379184,278,277,278,277,1368
|
|
20231208,110500,47999880,278,278,278,278,0
|
|
20231208,110400,47999880,278,278,278,278,0
|
|
20231208,110300,47999880,278,278,278,278,450
|
|
20231208,110200,47874780,278,278,278,278,10
|
|
20231208,110100,47872000,278,278,278,278,0
|
|
20231208,110000,47872000,278,278,278,278,0
|
|
20231208,105900,47872000,278,278,278,278,0
|
|
20231208,105800,47872000,278,278,278,278,150
|
|
20231208,105700,47830300,277,277,277,277,0
|
|
20231208,105600,47830300,277,277,277,277,0
|
|
20231208,105500,47830300,277,277,277,276,7474
|
|
20231208,105400,45764695,277,277,277,277,999
|
|
20231208,105300,45487972,277,277,277,277,0
|
|
20231208,105200,45487972,277,277,277,277,0
|
|
20231208,105100,45487972,277,277,277,277,0
|
|
20231208,105000,45487972,277,278,278,277,2459
|
|
20231208,104900,44806828,277,277,277,277,0
|
|
20231208,104800,44806828,277,277,277,277,5700
|
|
20231208,104700,43227928,278,278,278,278,0
|
|
20231208,104600,43227928,278,278,278,278,0
|
|
20231208,104500,43227928,278,278,278,278,0
|
|
20231208,104400,43227928,278,278,278,278,0
|
|
20231208,104300,43227928,278,278,278,278,1300
|
|
20231208,104200,42866528,278,278,278,278,522
|
|
20231208,104100,42721412,278,278,278,278,781
|
|
20231208,104000,42504294,280,280,280,280,0
|
|
20231208,103900,42504294,280,280,280,280,0
|
|
20231208,103800,42504294,280,280,280,280,0
|
|
20231208,103700,42504294,280,280,280,280,0
|
|
20231208,103600,42504294,280,280,280,280,0
|
|
20231208,103500,42504294,280,280,280,280,0
|
|
20231208,103400,42504294,280,280,280,280,0
|
|
20231208,103300,42504294,280,280,280,280,8
|
|
20231208,103200,42502054,280,280,280,280,1
|
|
20231208,103100,42501774,280,280,280,280,771
|
|
20231208,103000,42285894,280,280,280,280,0
|
|
20231208,102900,42285894,280,280,280,280,1610
|
|
20231208,102800,41835094,277,277,277,277,0
|
|
20231208,102700,41835094,277,279,279,277,14507
|
|
20231208,102600,37800926,280,280,280,280,373
|
|
20231208,102500,37696486,280,280,280,280,0
|
|
20231208,102400,37696486,280,280,280,280,0
|
|
20231208,102300,37696486,280,280,280,280,0
|
|
20231208,102200,37696486,280,280,280,280,0
|
|
20231208,102100,37696486,280,280,280,280,0
|
|
20231208,102000,37696486,280,280,280,280,1036
|
|
20231208,101900,37406406,280,280,280,280,0
|
|
20231208,101800,37406406,280,280,280,280,0
|
|
20231208,101700,37406406,280,280,280,280,0
|
|
20231208,101600,37406406,280,280,280,280,0
|
|
20231208,101500,37406406,280,280,280,280,1
|
|
20231208,101400,37406126,281,281,281,281,0
|
|
20231208,101300,37406126,281,281,281,281,460
|
|
20231208,101200,37276866,282,282,282,282,0
|
|
20231208,101100,37276866,282,282,282,282,0
|
|
20231208,101000,37276866,282,282,282,282,1
|
|
20231208,100900,37276584,282,282,282,282,316
|
|
20231208,100800,37187472,282,282,282,282,0
|
|
20231208,100700,37187472,282,282,282,282,0
|
|
20231208,100600,37187472,282,282,282,282,0
|
|
20231208,100500,37187472,282,282,282,282,5
|
|
20231208,100400,37186062,282,282,282,282,0
|
|
20231208,100300,37186062,282,282,282,282,878
|
|
20231208,100200,36938466,282,281,282,281,1622
|
|
20231208,100100,36482562,284,284,284,284,0
|
|
20231208,100000,36482562,284,284,284,284,1
|
|
20231208,095900,36482278,284,283,284,283,3301
|
|
20231208,095800,35545252,283,282,283,282,2352
|
|
20231208,095700,34880296,282,282,282,282,4382
|
|
20231208,095600,33644572,279,281,281,279,10
|
|
20231208,095500,33641775,282,282,282,282,0
|
|
20231208,095400,33641775,282,281,282,281,4000
|
|
20231208,095300,32514138,281,280,281,280,2251
|
|
20231208,095200,31882757,280,280,280,280,1
|
|
20231208,095100,31882477,280,279,280,279,1803
|
|
20231208,095000,31377879,279,279,279,279,208
|
|
20231208,094900,31319847,279,279,279,279,5000
|
|
20231208,094800,29924847,278,278,278,278,100
|
|
20231208,094700,29897047,278,278,278,278,4112
|
|
20231208,094600,28753911,278,279,279,277,16534
|
|
20231208,094500,24157481,278,279,279,278,42503
|
|
20231208,094400,12300577,278,278,278,278,0
|
|
20231208,094300,12300577,278,278,278,278,21
|
|
20231208,094200,12294739,278,278,278,278,0
|
|
20231208,094100,12294739,278,278,278,278,637
|
|
20231208,094000,12117653,279,279,279,279,0
|
|
20231208,093900,12117653,279,279,279,279,0
|
|
20231208,093800,12117653,279,279,279,279,1
|
|
20231208,093700,12117374,279,278,279,278,3755
|
|
20231208,093600,11073474,278,278,278,278,0
|
|
20231208,093500,11073474,278,278,278,278,0
|
|
20231208,093400,11073474,278,278,278,278,101
|
|
20231208,093300,11045396,277,277,277,277,0
|
|
20231208,093200,11045396,277,277,277,277,0
|
|
20231208,093100,11045396,277,277,277,277,100
|
|
20231208,093000,11017696,277,277,277,277,1
|
|
20231208,092900,11017419,277,277,277,277,2627
|
|
20231208,092800,10289740,277,278,278,277,7373
|
|
20231208,092700,8245942,277,277,277,277,0
|
|
20231208,092600,8245942,277,277,277,277,0
|
|
20231208,092500,8245942,277,278,278,277,3977
|
|
20231208,092400,7142503,279,279,279,279,9
|
|
20231208,092300,7139992,279,279,279,279,2
|
|
20231208,092200,7139434,279,279,279,279,154
|
|
20231208,092100,7096468,279,279,279,279,912
|
|
20231208,092000,6842020,279,279,279,279,500
|
|
20231208,091900,6702520,279,279,279,279,1000
|
|
20231208,091800,6423520,279,279,279,279,0
|
|
20231208,091700,6423520,279,279,279,279,0
|
|
20231208,091600,6423520,279,279,279,279,1
|
|
20231208,091500,6423241,279,279,279,279,999
|
|
20231208,091400,6144520,279,279,279,279,0
|
|
20231208,091300,6144520,279,279,279,279,0
|
|
20231208,091200,6144520,279,279,279,279,0
|
|
20231208,091100,6144520,279,278,279,278,51
|
|
20231208,091000,6130341,278,278,278,278,130
|
|
20231208,090900,6094201,277,277,277,277,0
|
|
20231208,090800,6094201,277,277,277,277,1000
|
|
20231208,090700,5817201,277,278,278,277,45
|
|
20231208,090600,5804735,278,278,278,278,4662
|
|
20231208,090500,4508699,278,279,279,278,6189
|
|
20231208,090400,2788018,279,279,279,279,3000
|
|
20231208,090300,1951018,280,280,280,280,1
|
|
20231208,090200,1950738,280,279,280,278,6983
|
|
20231208,090100,7784,278,278,278,278,0
|
|
20231208,090000,7784,278,278,278,278,28
|