627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192400,69543762,545,545,545,545,814
|
|
20231201,192300,69543762,545,545,545,545,0
|
|
20231201,192200,69543762,545,545,545,545,0
|
|
20231201,192100,69543762,545,545,545,545,0
|
|
20231201,192000,69543762,545,545,545,545,0
|
|
20231201,191900,69543762,545,545,545,545,0
|
|
20231201,191800,69543762,545,545,545,545,0
|
|
20231201,191700,69543762,545,545,545,545,0
|
|
20231201,191600,69543762,545,545,545,545,0
|
|
20231201,191500,69543762,545,545,545,545,0
|
|
20231201,191400,69543762,545,545,545,545,0
|
|
20231201,191300,69543762,545,545,545,545,0
|
|
20231201,191200,69543762,545,545,545,545,0
|
|
20231201,191100,69543762,545,545,545,545,0
|
|
20231201,191000,69543762,545,545,545,545,0
|
|
20231201,190900,69543762,545,545,545,545,0
|
|
20231201,190800,69543762,545,545,545,545,0
|
|
20231201,190700,69543762,545,545,545,545,0
|
|
20231201,190600,69543762,545,545,545,545,0
|
|
20231201,190500,69543762,545,545,545,545,0
|
|
20231201,190400,69543762,545,545,545,545,0
|
|
20231201,190300,69543762,545,545,545,545,0
|
|
20231201,190200,69543762,545,545,545,545,0
|
|
20231201,190100,69543762,545,545,545,545,0
|
|
20231201,190000,69543762,545,545,545,545,0
|
|
20231201,185900,69543762,545,545,545,545,0
|
|
20231201,185800,69543762,545,545,545,545,0
|
|
20231201,185700,69543762,545,545,545,545,0
|
|
20231201,185600,69543762,545,545,545,545,0
|
|
20231201,185500,69543762,545,545,545,545,0
|
|
20231201,185400,69543762,545,545,545,545,814
|
|
20231201,185300,69543762,545,545,545,545,0
|
|
20231201,185200,69543762,545,545,545,545,0
|
|
20231201,185100,69543762,545,545,545,545,0
|
|
20231201,185000,69543762,545,545,545,545,0
|
|
20231201,184900,69543762,545,545,545,545,0
|
|
20231201,184800,69543762,545,545,545,545,0
|
|
20231201,184700,69543762,545,545,545,545,0
|
|
20231201,184600,69543762,545,545,545,545,0
|
|
20231201,184500,69543762,545,545,545,545,0
|
|
20231201,184400,69543762,545,545,545,545,0
|
|
20231201,184300,69543762,545,545,545,545,0
|
|
20231201,184200,69543762,545,545,545,545,0
|
|
20231201,184100,69543762,545,545,545,545,0
|
|
20231201,184000,69543762,545,545,545,545,0
|
|
20231201,183900,69543762,545,545,545,545,0
|
|
20231201,183800,69543762,545,545,545,545,0
|
|
20231201,183700,69543762,545,545,545,545,0
|
|
20231201,183600,69543762,545,545,545,545,0
|
|
20231201,183500,69543762,545,545,545,545,0
|
|
20231201,183400,69543762,545,545,545,545,0
|
|
20231201,183300,69543762,545,545,545,545,0
|
|
20231201,183200,69543762,545,545,545,545,0
|
|
20231201,183100,69543762,545,545,545,545,0
|
|
20231201,183000,69543762,545,545,545,545,0
|
|
20231201,182900,69543762,545,545,545,545,0
|
|
20231201,182800,69543762,545,545,545,545,0
|
|
20231201,182700,69543762,545,545,545,545,0
|
|
20231201,182600,69543762,545,545,545,545,0
|
|
20231201,182500,69543762,545,545,545,545,0
|
|
20231201,182400,69543762,545,545,545,545,814
|
|
20231201,182300,69543762,545,545,545,545,0
|
|
20231201,182200,69543762,545,545,545,545,0
|
|
20231201,182100,69543762,545,545,545,545,0
|
|
20231201,182000,69543762,545,545,545,545,0
|
|
20231201,181900,69543762,545,545,545,545,0
|
|
20231201,181800,69543762,545,545,545,545,0
|
|
20231201,181700,69543762,545,545,545,545,0
|
|
20231201,181600,69543762,545,545,545,545,0
|
|
20231201,181500,69543762,545,545,545,545,0
|
|
20231201,181400,69543762,545,545,545,545,0
|
|
20231201,181300,69543762,545,545,545,545,0
|
|
20231201,181200,69543762,545,545,545,545,0
|
|
20231201,181100,69543762,545,545,545,545,0
|
|
20231201,181000,69543762,545,545,545,545,0
|
|
20231201,180900,69543762,545,545,545,545,0
|
|
20231201,180800,69543762,545,545,545,545,0
|
|
20231201,180700,69543762,545,545,545,545,0
|
|
20231201,180600,69543762,545,545,545,545,0
|
|
20231201,180500,69543762,545,545,545,545,0
|
|
20231201,180400,69543762,545,545,545,545,0
|
|
20231201,180300,69543762,545,545,545,545,0
|
|
20231201,180200,69543762,545,545,545,545,0
|
|
20231201,180100,69543762,545,545,545,545,0
|
|
20231201,180000,69543762,545,545,545,545,0
|
|
20231201,175900,69543762,545,545,545,545,0
|
|
20231201,175800,69543762,545,545,545,545,0
|
|
20231201,175700,69543762,545,545,545,545,0
|
|
20231201,175600,69543762,545,545,545,545,0
|
|
20231201,175500,69543762,545,545,545,545,0
|
|
20231201,175400,69543762,545,545,545,545,814
|
|
20231201,175300,69543762,545,545,545,545,0
|
|
20231201,175200,69543762,545,545,545,545,0
|
|
20231201,175100,69543762,545,545,545,545,0
|
|
20231201,175000,69543762,545,545,545,545,0
|
|
20231201,174900,69543762,545,545,545,545,0
|
|
20231201,174800,69543762,545,545,545,545,0
|
|
20231201,174700,69543762,545,545,545,545,0
|
|
20231201,174600,69543762,545,545,545,545,0
|
|
20231201,174500,69543762,545,545,545,545,0
|
|
20231201,174400,69543762,545,545,545,545,0
|
|
20231201,174300,69543762,545,545,545,545,0
|
|
20231201,174200,69543762,545,545,545,545,0
|
|
20231201,174100,69543762,545,545,545,545,0
|
|
20231201,174000,69543762,545,545,545,545,0
|
|
20231201,173900,69543762,545,545,545,545,0
|
|
20231201,173800,69543762,545,545,545,545,0
|
|
20231201,173700,69543762,545,545,545,545,0
|
|
20231201,173600,69543762,545,545,545,545,0
|
|
20231201,173500,69543762,545,545,545,545,0
|
|
20231201,173400,69543762,545,545,545,545,0
|
|
20231201,173300,69543762,545,545,545,545,0
|
|
20231201,173200,69543762,545,545,545,545,0
|
|
20231201,173100,69543762,545,545,545,545,0
|
|
20231201,173000,69543762,545,545,545,545,0
|
|
20231201,172900,69543762,545,545,545,545,0
|
|
20231201,172800,69543762,545,545,545,545,0
|
|
20231201,172700,69543762,545,545,545,545,0
|
|
20231201,172600,69543762,545,545,545,545,0
|
|
20231201,172500,69543762,545,545,545,545,0
|
|
20231201,172400,69543762,545,545,545,545,814
|
|
20231201,172300,69543762,545,545,545,545,0
|
|
20231201,172200,69543762,545,545,545,545,0
|
|
20231201,172100,69543762,545,545,545,545,0
|
|
20231201,172000,69543762,545,545,545,545,0
|
|
20231201,171900,69543762,545,545,545,545,0
|
|
20231201,171800,69543762,545,545,545,545,0
|
|
20231201,171700,69543762,545,545,545,545,0
|
|
20231201,171600,69543762,545,545,545,545,0
|
|
20231201,171500,69543762,545,545,545,545,0
|
|
20231201,171400,69543762,545,545,545,545,0
|
|
20231201,171300,69543762,545,545,545,545,0
|
|
20231201,171200,69543762,545,545,545,545,0
|
|
20231201,171100,69543762,545,545,545,545,0
|
|
20231201,171000,69543762,545,545,545,545,0
|
|
20231201,170900,69543762,545,545,545,545,0
|
|
20231201,170800,69543762,545,545,545,545,0
|
|
20231201,170700,69543762,545,545,545,545,0
|
|
20231201,170600,69543762,545,545,545,545,0
|
|
20231201,170500,69543762,545,545,545,545,0
|
|
20231201,170400,69543762,545,545,545,545,0
|
|
20231201,170300,69543762,545,545,545,545,0
|
|
20231201,170200,69543762,545,545,545,545,0
|
|
20231201,170100,69543762,545,545,545,545,0
|
|
20231201,170000,69543762,545,545,545,545,0
|
|
20231201,165900,69543762,545,545,545,545,0
|
|
20231201,165800,69543762,545,545,545,545,0
|
|
20231201,165700,69543762,545,545,545,545,0
|
|
20231201,165600,69543762,545,545,545,545,0
|
|
20231201,165500,69543762,545,545,545,545,0
|
|
20231201,165400,69543762,545,545,545,545,814
|
|
20231201,165300,69543762,545,545,545,545,0
|
|
20231201,165200,69543762,545,545,545,545,0
|
|
20231201,165100,69543762,545,545,545,545,0
|
|
20231201,165000,69543762,545,545,545,545,0
|
|
20231201,164900,69543762,545,545,545,545,0
|
|
20231201,164800,69543762,545,545,545,545,0
|
|
20231201,164700,69543762,545,545,545,545,0
|
|
20231201,164600,69543762,545,545,545,545,0
|
|
20231201,164500,69543762,545,545,545,545,0
|
|
20231201,164400,69543762,545,545,545,545,0
|
|
20231201,164300,69543762,545,545,545,545,0
|
|
20231201,164200,69543762,545,545,545,545,0
|
|
20231201,164100,69543762,545,545,545,545,0
|
|
20231201,164000,69543762,545,545,545,545,0
|
|
20231201,163900,69543762,545,545,545,545,0
|
|
20231201,163800,69543762,545,545,545,545,0
|
|
20231201,163700,69543762,545,545,545,545,0
|
|
20231201,163600,69543762,545,545,545,545,0
|
|
20231201,163500,69543762,545,545,545,545,0
|
|
20231201,163400,69543762,545,545,545,545,0
|
|
20231201,163300,69543762,545,545,545,545,0
|
|
20231201,163200,69543762,545,545,545,545,0
|
|
20231201,163100,69543762,545,545,545,545,0
|
|
20231201,163000,69543762,545,545,545,545,0
|
|
20231201,162900,69543762,545,545,545,545,0
|
|
20231201,162800,69543762,545,545,545,545,0
|
|
20231201,162700,69543762,545,545,545,545,0
|
|
20231201,162600,69543762,545,545,545,545,0
|
|
20231201,162500,69543762,545,545,545,545,0
|
|
20231201,162400,69543762,545,545,545,545,814
|
|
20231201,162300,69543762,545,545,545,545,0
|
|
20231201,162200,69543762,545,545,545,545,0
|
|
20231201,162100,69543762,545,545,545,545,0
|
|
20231201,162000,69543762,545,545,545,545,0
|
|
20231201,161900,69543762,545,545,545,545,0
|
|
20231201,161800,69543762,545,545,545,545,0
|
|
20231201,161700,69543762,545,545,545,545,0
|
|
20231201,161600,69543762,545,545,545,545,0
|
|
20231201,161500,69543762,545,545,545,545,0
|
|
20231201,161400,69543762,545,545,545,545,0
|
|
20231201,161300,69543762,545,545,545,545,0
|
|
20231201,161200,69543762,545,545,545,545,0
|
|
20231201,161100,69543762,545,545,545,545,0
|
|
20231201,161000,69543762,545,545,545,545,0
|
|
20231201,160900,69543762,545,545,545,545,0
|
|
20231201,160800,69543762,545,545,545,545,0
|
|
20231201,160700,69543762,545,545,545,545,0
|
|
20231201,160600,69543762,545,545,545,545,0
|
|
20231201,160500,69543762,545,545,545,545,0
|
|
20231201,160400,69543762,545,545,545,545,0
|
|
20231201,160300,69543762,545,545,545,545,0
|
|
20231201,160200,69543762,545,545,545,545,0
|
|
20231201,160100,69543762,545,545,545,545,0
|
|
20231201,160000,69543762,545,545,545,545,0
|
|
20231201,155900,69543762,545,545,545,545,0
|
|
20231201,155800,69543762,545,545,545,545,0
|
|
20231201,155700,69543762,545,545,545,545,0
|
|
20231201,155600,69543762,545,545,545,545,0
|
|
20231201,155500,69543762,545,545,545,545,0
|
|
20231201,155400,69543762,545,545,545,545,814
|
|
20231201,155300,69543762,545,545,545,545,0
|
|
20231201,155200,69543762,545,545,545,545,0
|
|
20231201,155100,69543762,545,545,545,545,0
|
|
20231201,155000,69543762,545,545,545,545,0
|
|
20231201,154900,69543762,545,545,545,545,0
|
|
20231201,154800,69543762,545,545,545,545,0
|
|
20231201,154700,69543762,545,545,545,545,0
|
|
20231201,154600,69543762,545,545,545,545,0
|
|
20231201,154500,69543762,545,545,545,545,0
|
|
20231201,154400,69543762,545,545,545,545,0
|
|
20231201,154300,69543762,545,545,545,545,0
|
|
20231201,154200,69543762,545,545,545,545,0
|
|
20231201,154100,69543762,545,545,545,545,0
|
|
20231201,154000,69543762,545,545,545,545,0
|
|
20231201,153900,69543762,545,545,545,545,0
|
|
20231201,153800,69543762,545,545,545,545,0
|
|
20231201,153700,69543762,545,545,545,545,0
|
|
20231201,153600,69543762,545,545,545,545,0
|
|
20231201,153500,69543762,545,545,545,545,0
|
|
20231201,153400,69543762,545,545,545,545,0
|
|
20231201,153300,69543762,545,545,545,545,0
|
|
20231201,153200,69543762,545,545,545,545,0
|
|
20231201,153100,69543762,545,545,545,545,0
|
|
20231201,153000,69543762,545,545,545,545,814
|
|
20231201,152900,69100132,541,541,541,541,0
|
|
20231201,152800,69100132,541,541,541,541,0
|
|
20231201,152700,69100132,541,541,541,541,0
|
|
20231201,152600,69100132,541,541,541,541,0
|
|
20231201,152500,69100132,541,541,541,541,0
|
|
20231201,152400,69100132,541,541,541,541,0
|
|
20231201,152300,69100132,541,541,541,541,0
|
|
20231201,152200,69100132,541,541,541,541,0
|
|
20231201,152100,69100132,541,541,541,541,0
|
|
20231201,152000,69100132,541,541,541,541,0
|
|
20231201,151900,69100132,541,535,541,535,762
|
|
20231201,151800,68692456,544,543,544,532,5001
|
|
20231201,151700,66022921,546,546,546,546,0
|
|
20231201,151600,66022921,546,546,546,546,0
|
|
20231201,151500,66022921,546,546,546,546,0
|
|
20231201,151400,66022921,546,546,546,546,0
|
|
20231201,151300,66022921,546,546,546,546,0
|
|
20231201,151200,66022921,546,546,546,546,0
|
|
20231201,151100,66022921,546,546,546,546,0
|
|
20231201,151000,66022921,546,546,546,546,1
|
|
20231201,150900,66022375,543,544,544,543,5000
|
|
20231201,150800,63306375,547,547,547,547,0
|
|
20231201,150700,63306375,547,547,547,547,1
|
|
20231201,150600,63305828,547,547,547,547,0
|
|
20231201,150500,63305828,547,547,547,547,0
|
|
20231201,150400,63305828,547,547,547,547,0
|
|
20231201,150300,63305828,547,547,547,547,0
|
|
20231201,150200,63305828,547,547,547,547,0
|
|
20231201,150100,63305828,547,547,547,547,1502
|
|
20231201,150000,62484234,547,547,547,547,0
|
|
20231201,145900,62484234,547,547,547,547,1
|
|
20231201,145800,62483687,543,543,543,543,0
|
|
20231201,145700,62483687,543,543,543,543,0
|
|
20231201,145600,62483687,543,539,543,539,2750
|
|
20231201,145500,60992566,543,543,543,531,10010
|
|
20231201,145400,55644681,544,544,544,544,0
|
|
20231201,145300,55644681,544,544,544,544,0
|
|
20231201,145200,55644681,544,544,544,544,0
|
|
20231201,145100,55644681,544,544,544,544,35
|
|
20231201,145000,55625641,544,544,544,544,0
|
|
20231201,144900,55625641,544,544,544,544,3
|
|
20231201,144800,55624009,544,544,544,544,0
|
|
20231201,144700,55624009,544,544,544,544,0
|
|
20231201,144600,55624009,544,544,544,544,0
|
|
20231201,144500,55624009,544,544,544,544,0
|
|
20231201,144400,55624009,544,544,544,544,0
|
|
20231201,144300,55624009,544,544,544,544,0
|
|
20231201,144200,55624009,544,544,544,544,0
|
|
20231201,144100,55624009,544,544,544,544,0
|
|
20231201,144000,55624009,544,544,544,544,6
|
|
20231201,143900,55620745,545,545,545,545,0
|
|
20231201,143800,55620745,545,545,545,545,5
|
|
20231201,143700,55618020,547,547,547,547,0
|
|
20231201,143600,55618020,547,547,547,547,0
|
|
20231201,143500,55618020,547,547,547,547,0
|
|
20231201,143400,55618020,547,547,547,547,33
|
|
20231201,143300,55599969,549,549,549,549,0
|
|
20231201,143200,55599969,549,549,549,540,4027
|
|
20231201,143100,53418864,550,550,550,550,0
|
|
20231201,143000,53418864,550,550,550,550,0
|
|
20231201,142900,53418864,550,550,550,550,1
|
|
20231201,142800,53418314,549,549,549,549,18
|
|
20231201,142700,53408432,550,550,550,550,0
|
|
20231201,142600,53408432,550,550,550,550,15
|
|
20231201,142500,53400182,550,550,550,550,0
|
|
20231201,142400,53400182,550,550,550,550,1
|
|
20231201,142300,53399632,549,549,549,549,11
|
|
20231201,142200,53393593,549,549,549,549,18
|
|
20231201,142100,53383711,549,549,549,549,18
|
|
20231201,142000,53373829,549,550,550,549,177
|
|
20231201,141900,53276503,550,550,550,550,0
|
|
20231201,141800,53276503,550,550,550,550,0
|
|
20231201,141700,53276503,550,548,550,548,117
|
|
20231201,141600,53212270,549,548,549,548,36
|
|
20231201,141500,53192541,548,548,548,548,0
|
|
20231201,141400,53192541,548,548,548,548,0
|
|
20231201,141300,53192541,548,548,548,548,0
|
|
20231201,141200,53192541,548,548,548,548,0
|
|
20231201,141100,53192541,548,548,548,548,0
|
|
20231201,141000,53192541,548,548,548,548,0
|
|
20231201,140900,53192541,548,548,548,548,0
|
|
20231201,140800,53192541,548,548,548,548,0
|
|
20231201,140700,53192541,548,548,548,548,0
|
|
20231201,140600,53192541,548,548,548,548,0
|
|
20231201,140500,53192541,548,548,548,548,12
|
|
20231201,140400,53185965,542,542,542,542,23
|
|
20231201,140300,53173499,548,542,548,542,2
|
|
20231201,140200,53172409,549,549,549,549,0
|
|
20231201,140100,53172409,549,549,549,549,0
|
|
20231201,140000,53172409,549,549,549,549,0
|
|
20231201,135900,53172409,549,543,549,543,1058
|
|
20231201,135800,52594657,543,543,543,543,0
|
|
20231201,135700,52594657,543,543,543,543,117
|
|
20231201,135600,52531126,543,543,543,543,0
|
|
20231201,135500,52531126,543,543,543,543,0
|
|
20231201,135400,52531126,543,543,543,543,184
|
|
20231201,135300,52431214,543,543,543,543,0
|
|
20231201,135200,52431214,543,543,543,543,0
|
|
20231201,135100,52431214,543,543,543,543,0
|
|
20231201,135000,52431214,543,543,543,543,0
|
|
20231201,134900,52431214,543,543,543,543,0
|
|
20231201,134800,52431214,543,543,543,543,400
|
|
20231201,134700,52214014,543,543,543,543,0
|
|
20231201,134600,52214014,543,543,543,543,1
|
|
20231201,134500,52213471,543,543,543,543,2
|
|
20231201,134400,52212385,543,543,543,543,0
|
|
20231201,134300,52212385,543,543,543,543,0
|
|
20231201,134200,52212385,543,543,543,543,0
|
|
20231201,134100,52212385,543,543,543,543,0
|
|
20231201,134000,52212385,543,543,543,543,0
|
|
20231201,133900,52212385,543,543,543,543,0
|
|
20231201,133800,52212385,543,543,543,543,0
|
|
20231201,133700,52212385,543,543,543,543,0
|
|
20231201,133600,52212385,543,543,543,543,0
|
|
20231201,133500,52212385,543,543,543,543,1
|
|
20231201,133400,52211842,543,543,543,543,0
|
|
20231201,133300,52211842,543,543,543,543,0
|
|
20231201,133200,52211842,543,543,543,543,0
|
|
20231201,133100,52211842,543,543,543,543,1
|
|
20231201,133000,52211299,541,541,541,541,0
|
|
20231201,132900,52211299,541,541,541,541,1
|
|
20231201,132800,52210758,540,541,541,540,239
|
|
20231201,132700,52081472,541,542,542,541,6181
|
|
20231201,132600,48733218,542,542,542,542,0
|
|
20231201,132500,48733218,542,542,542,542,0
|
|
20231201,132400,48733218,542,542,542,542,0
|
|
20231201,132300,48733218,542,542,542,542,0
|
|
20231201,132200,48733218,542,542,542,542,0
|
|
20231201,132100,48733218,542,542,542,542,1500
|
|
20231201,132000,47920218,542,542,542,542,0
|
|
20231201,131900,47920218,542,542,542,542,0
|
|
20231201,131800,47920218,542,544,544,542,9478
|
|
20231201,131700,42773273,546,546,546,546,0
|
|
20231201,131600,42773273,546,546,546,546,0
|
|
20231201,131500,42773273,546,546,546,546,0
|
|
20231201,131400,42773273,546,546,546,546,0
|
|
20231201,131300,42773273,546,546,546,546,0
|
|
20231201,131200,42773273,546,546,546,546,0
|
|
20231201,131100,42773273,546,546,546,546,0
|
|
20231201,131000,42773273,546,546,546,546,1
|
|
20231201,130900,42772727,544,544,544,544,80
|
|
20231201,130800,42729207,546,546,546,546,0
|
|
20231201,130700,42729207,546,546,546,546,1
|
|
20231201,130600,42728661,543,543,543,543,0
|
|
20231201,130500,42728661,543,543,543,543,0
|
|
20231201,130400,42728661,543,543,543,543,0
|
|
20231201,130300,42728661,543,543,543,543,0
|
|
20231201,130200,42728661,543,543,543,543,0
|
|
20231201,130100,42728661,543,543,543,543,0
|
|
20231201,130000,42728661,543,543,543,543,0
|
|
20231201,125900,42728661,543,543,543,543,0
|
|
20231201,125800,42728661,543,543,543,543,0
|
|
20231201,125700,42728661,543,543,543,543,0
|
|
20231201,125600,42728661,543,543,546,543,2002
|
|
20231201,125500,41641569,543,543,543,543,0
|
|
20231201,125400,41641569,543,543,543,543,0
|
|
20231201,125300,41641569,543,543,543,543,0
|
|
20231201,125200,41641569,543,543,543,543,0
|
|
20231201,125100,41641569,543,543,543,543,0
|
|
20231201,125000,41641569,543,544,544,543,4562
|
|
20231201,124900,39160517,546,546,546,546,0
|
|
20231201,124800,39160517,546,546,546,546,0
|
|
20231201,124700,39160517,546,546,546,546,0
|
|
20231201,124600,39160517,546,546,546,546,3
|
|
20231201,124500,39158879,546,546,546,546,0
|
|
20231201,124400,39158879,546,546,546,546,0
|
|
20231201,124300,39158879,546,546,546,546,0
|
|
20231201,124200,39158879,546,546,546,546,0
|
|
20231201,124100,39158879,546,546,546,546,0
|
|
20231201,124000,39158879,546,546,546,546,0
|
|
20231201,123900,39158879,546,546,546,546,183
|
|
20231201,123800,39058961,544,544,544,544,0
|
|
20231201,123700,39058961,544,545,545,544,2078
|
|
20231201,123600,37928324,545,546,546,545,107
|
|
20231201,123500,37869913,546,546,546,546,0
|
|
20231201,123400,37869913,546,546,546,546,0
|
|
20231201,123300,37869913,546,546,546,546,0
|
|
20231201,123200,37869913,546,546,546,546,0
|
|
20231201,123100,37869913,546,546,546,546,0
|
|
20231201,123000,37869913,546,546,546,546,0
|
|
20231201,122900,37869913,546,546,546,546,20
|
|
20231201,122800,37858993,547,547,547,547,0
|
|
20231201,122700,37858993,547,547,547,547,0
|
|
20231201,122600,37858993,547,547,547,547,0
|
|
20231201,122500,37858993,547,547,547,547,0
|
|
20231201,122400,37858993,547,547,547,547,0
|
|
20231201,122300,37858993,547,547,547,547,0
|
|
20231201,122200,37858993,547,547,547,547,0
|
|
20231201,122100,37858993,547,547,547,547,0
|
|
20231201,122000,37858993,547,547,547,547,0
|
|
20231201,121900,37858993,547,547,547,547,0
|
|
20231201,121800,37858993,547,547,547,547,0
|
|
20231201,121700,37858993,547,547,547,547,0
|
|
20231201,121600,37858993,547,547,547,547,0
|
|
20231201,121500,37858993,547,547,547,547,0
|
|
20231201,121400,37858993,547,547,547,547,41
|
|
20231201,121300,37836566,546,546,546,546,0
|
|
20231201,121200,37836566,546,546,546,546,0
|
|
20231201,121100,37836566,546,546,546,546,0
|
|
20231201,121000,37836566,546,546,546,546,2
|
|
20231201,120900,37835474,547,547,547,547,0
|
|
20231201,120800,37835474,547,547,547,547,0
|
|
20231201,120700,37835474,547,547,547,547,27
|
|
20231201,120600,37820705,547,547,547,547,0
|
|
20231201,120500,37820705,547,547,547,547,0
|
|
20231201,120400,37820705,547,547,547,547,0
|
|
20231201,120300,37820705,547,547,547,547,0
|
|
20231201,120200,37820705,547,547,547,547,0
|
|
20231201,120100,37820705,547,547,547,547,0
|
|
20231201,120000,37820705,547,547,547,547,0
|
|
20231201,115900,37820705,547,547,547,547,0
|
|
20231201,115800,37820705,547,547,547,547,0
|
|
20231201,115700,37820705,547,547,547,547,10
|
|
20231201,115600,37815235,547,547,547,547,0
|
|
20231201,115500,37815235,547,547,547,547,0
|
|
20231201,115400,37815235,547,547,547,547,0
|
|
20231201,115300,37815235,547,547,547,547,0
|
|
20231201,115200,37815235,547,547,547,547,0
|
|
20231201,115100,37815235,547,547,547,547,0
|
|
20231201,115000,37815235,547,547,547,547,0
|
|
20231201,114900,37815235,547,547,547,547,0
|
|
20231201,114800,37815235,547,547,547,547,0
|
|
20231201,114700,37815235,547,547,547,547,0
|
|
20231201,114600,37815235,547,547,547,547,0
|
|
20231201,114500,37815235,547,547,547,547,0
|
|
20231201,114400,37815235,547,547,547,547,100
|
|
20231201,114300,37760535,548,548,548,548,0
|
|
20231201,114200,37760535,548,548,548,548,0
|
|
20231201,114100,37760535,548,548,548,548,0
|
|
20231201,114000,37760535,548,548,548,548,0
|
|
20231201,113900,37760535,548,548,548,548,0
|
|
20231201,113800,37760535,548,548,548,548,166
|
|
20231201,113700,37669567,550,550,550,550,0
|
|
20231201,113600,37669567,550,550,550,550,0
|
|
20231201,113500,37669567,550,550,550,550,0
|
|
20231201,113400,37669567,550,551,551,550,273
|
|
20231201,113300,37519145,551,551,551,551,0
|
|
20231201,113200,37519145,551,551,551,551,0
|
|
20231201,113100,37519145,551,551,551,551,10
|
|
20231201,113000,37513635,551,551,551,551,0
|
|
20231201,112900,37513635,551,551,551,551,0
|
|
20231201,112800,37513635,551,551,551,551,0
|
|
20231201,112700,37513635,551,551,551,551,0
|
|
20231201,112600,37513635,551,551,551,551,0
|
|
20231201,112500,37513635,551,551,551,551,0
|
|
20231201,112400,37513635,551,551,551,551,0
|
|
20231201,112300,37513635,551,551,551,551,0
|
|
20231201,112200,37513635,551,551,551,551,0
|
|
20231201,112100,37513635,551,551,551,551,0
|
|
20231201,112000,37513635,551,551,551,551,0
|
|
20231201,111900,37513635,551,551,551,551,0
|
|
20231201,111800,37513635,551,551,551,551,0
|
|
20231201,111700,37513635,551,551,551,551,0
|
|
20231201,111600,37513635,551,551,551,551,0
|
|
20231201,111500,37513635,551,551,551,551,0
|
|
20231201,111400,37513635,551,551,551,551,1
|
|
20231201,111300,37513084,551,551,551,551,0
|
|
20231201,111200,37513084,551,551,551,551,0
|
|
20231201,111100,37513084,551,551,551,551,0
|
|
20231201,111000,37513084,551,551,551,551,0
|
|
20231201,110900,37513084,551,551,551,551,0
|
|
20231201,110800,37513084,551,551,551,551,0
|
|
20231201,110700,37513084,551,551,551,551,0
|
|
20231201,110600,37513084,551,551,551,551,0
|
|
20231201,110500,37513084,551,551,551,551,0
|
|
20231201,110400,37513084,551,551,551,551,10
|
|
20231201,110300,37507574,551,551,551,551,0
|
|
20231201,110200,37507574,551,551,551,551,6
|
|
20231201,110100,37504268,552,552,552,552,0
|
|
20231201,110000,37504268,552,552,552,552,0
|
|
20231201,105900,37504268,552,552,552,552,0
|
|
20231201,105800,37504268,552,552,552,552,0
|
|
20231201,105700,37504268,552,552,552,552,0
|
|
20231201,105600,37504268,552,552,552,552,0
|
|
20231201,105500,37504268,552,552,552,552,0
|
|
20231201,105400,37504268,552,552,552,552,0
|
|
20231201,105300,37504268,552,552,552,552,0
|
|
20231201,105200,37504268,552,551,552,551,73
|
|
20231201,105100,37464010,550,550,550,550,0
|
|
20231201,105000,37464010,550,550,550,550,0
|
|
20231201,104900,37464010,550,550,550,550,1471
|
|
20231201,104800,36654960,550,551,551,550,128
|
|
20231201,104700,36584436,551,551,551,551,0
|
|
20231201,104600,36584436,551,551,551,551,0
|
|
20231201,104500,36584436,551,551,551,551,0
|
|
20231201,104400,36584436,551,551,551,551,0
|
|
20231201,104300,36584436,551,552,552,551,267
|
|
20231201,104200,36437173,552,552,552,552,0
|
|
20231201,104100,36437173,552,552,552,552,0
|
|
20231201,104000,36437173,552,552,552,552,1
|
|
20231201,103900,36436621,552,552,552,552,28
|
|
20231201,103800,36421165,552,552,552,552,7
|
|
20231201,103700,36417301,552,554,554,552,203
|
|
20231201,103600,36304845,555,555,555,555,0
|
|
20231201,103500,36304845,555,555,555,555,0
|
|
20231201,103400,36304845,555,555,555,555,0
|
|
20231201,103300,36304845,555,555,555,555,0
|
|
20231201,103200,36304845,555,555,555,555,0
|
|
20231201,103100,36304845,555,555,555,555,0
|
|
20231201,103000,36304845,555,555,555,555,0
|
|
20231201,102900,36304845,555,555,555,555,0
|
|
20231201,102800,36304845,555,555,555,555,1
|
|
20231201,102700,36304290,555,555,555,555,0
|
|
20231201,102600,36304290,555,555,555,555,0
|
|
20231201,102500,36304290,555,553,555,553,4
|
|
20231201,102400,36302076,549,549,553,549,6
|
|
20231201,102300,36298778,556,556,556,556,0
|
|
20231201,102200,36298778,556,556,556,556,0
|
|
20231201,102100,36298778,556,556,556,556,0
|
|
20231201,102000,36298778,556,556,556,556,0
|
|
20231201,101900,36298778,556,556,556,556,24
|
|
20231201,101800,36285434,556,554,556,554,77
|
|
20231201,101700,36242726,554,554,554,554,0
|
|
20231201,101600,36242726,554,554,554,554,100
|
|
20231201,101500,36187326,554,554,554,554,1
|
|
20231201,101400,36186772,549,549,549,549,0
|
|
20231201,101300,36186772,549,549,549,549,100
|
|
20231201,101200,36131872,547,547,547,547,0
|
|
20231201,101100,36131872,547,547,547,547,0
|
|
20231201,101000,36131872,547,547,547,547,0
|
|
20231201,100900,36131872,547,547,547,547,0
|
|
20231201,100800,36131872,547,551,551,547,1250
|
|
20231201,100700,35444320,556,556,556,556,1
|
|
20231201,100600,35443764,550,550,550,550,0
|
|
20231201,100500,35443764,550,550,550,550,285
|
|
20231201,100400,35287014,556,556,556,556,0
|
|
20231201,100300,35287014,556,556,556,556,69
|
|
20231201,100200,35248650,557,557,557,557,0
|
|
20231201,100100,35248650,557,553,557,553,500
|
|
20231201,100000,34970597,557,557,557,557,1
|
|
20231201,095900,34970040,550,550,550,550,1000
|
|
20231201,095800,34420040,560,555,560,555,958
|
|
20231201,095700,33884923,557,557,557,557,0
|
|
20231201,095600,33884923,557,554,557,554,219
|
|
20231201,095500,33763531,554,554,554,554,1
|
|
20231201,095400,33762977,549,549,549,549,0
|
|
20231201,095300,33762977,549,549,549,549,0
|
|
20231201,095200,33762977,549,549,549,549,0
|
|
20231201,095100,33762977,549,549,549,549,11
|
|
20231201,095000,33756938,549,549,549,549,24
|
|
20231201,094900,33743762,549,550,550,549,15
|
|
20231201,094800,33735520,549,549,549,549,403
|
|
20231201,094700,33514273,553,553,553,553,0
|
|
20231201,094600,33514273,553,553,553,553,0
|
|
20231201,094500,33514273,553,553,553,553,0
|
|
20231201,094400,33514273,553,550,553,550,1540
|
|
20231201,094300,32666742,550,550,550,550,30
|
|
20231201,094200,32650242,550,550,550,550,26
|
|
20231201,094100,32635942,550,548,550,548,202
|
|
20231201,094000,32524844,548,548,548,548,0
|
|
20231201,093900,32524844,548,548,548,548,0
|
|
20231201,093800,32524844,548,548,548,548,2
|
|
20231201,093700,32523748,548,548,548,548,0
|
|
20231201,093600,32523748,548,548,548,548,0
|
|
20231201,093500,32523748,548,548,548,548,0
|
|
20231201,093400,32523748,548,548,548,548,49
|
|
20231201,093300,32496896,550,550,550,550,0
|
|
20231201,093200,32496896,550,550,550,550,0
|
|
20231201,093100,32496896,550,551,551,550,4064
|
|
20231201,093000,30261686,551,551,551,551,5386
|
|
20231201,092900,27294000,551,555,555,551,12413
|
|
20231201,092800,20431857,556,556,556,556,0
|
|
20231201,092700,20431857,556,556,556,556,96
|
|
20231201,092600,20378481,556,557,557,556,307
|
|
20231201,092500,20207586,557,560,560,557,70
|
|
20231201,092400,20168437,560,560,560,560,0
|
|
20231201,092300,20168437,560,560,562,560,3556
|
|
20231201,092200,18176073,561,560,561,560,2068
|
|
20231201,092100,17016471,561,559,561,559,2432
|
|
20231201,092000,15654371,556,556,556,556,35
|
|
20231201,091900,15634911,555,557,557,555,369
|
|
20231201,091800,15430088,560,560,560,560,17
|
|
20231201,091700,15420568,560,560,560,560,0
|
|
20231201,091600,15420568,560,560,560,560,4138
|
|
20231201,091500,13103288,560,559,560,559,6180
|
|
20231201,091400,9642597,560,554,560,554,205
|
|
20231201,091300,9528703,555,551,555,551,10963
|
|
20231201,091200,3471142,549,548,549,548,4684
|
|
20231201,091100,900641,548,548,548,548,89
|
|
20231201,091000,851869,547,547,548,547,122
|
|
20231201,090900,785127,546,546,546,546,94
|
|
20231201,090800,733803,546,546,546,546,1
|
|
20231201,090700,733257,543,543,543,543,0
|
|
20231201,090600,733257,543,544,545,543,777
|
|
20231201,090500,310600,547,547,547,547,0
|
|
20231201,090400,310600,547,547,547,547,0
|
|
20231201,090300,310600,547,547,547,547,0
|
|
20231201,090200,310600,547,547,547,547,1
|
|
20231201,090100,310053,543,543,543,543,0
|
|
20231201,090000,310053,543,543,543,543,571
|