627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192400,74456324,531,531,531,531,7500
|
|
20231204,192300,74456324,531,531,531,531,0
|
|
20231204,192200,74456324,531,531,531,531,0
|
|
20231204,192100,74456324,531,531,531,531,0
|
|
20231204,192000,74456324,531,531,531,531,0
|
|
20231204,191900,74456324,531,531,531,531,0
|
|
20231204,191800,74456324,531,531,531,531,0
|
|
20231204,191700,74456324,531,531,531,531,0
|
|
20231204,191600,74456324,531,531,531,531,0
|
|
20231204,191500,74456324,531,531,531,531,0
|
|
20231204,191400,74456324,531,531,531,531,0
|
|
20231204,191300,74456324,531,531,531,531,0
|
|
20231204,191200,74456324,531,531,531,531,0
|
|
20231204,191100,74456324,531,531,531,531,0
|
|
20231204,191000,74456324,531,531,531,531,0
|
|
20231204,190900,74456324,531,531,531,531,0
|
|
20231204,190800,74456324,531,531,531,531,0
|
|
20231204,190700,74456324,531,531,531,531,0
|
|
20231204,190600,74456324,531,531,531,531,0
|
|
20231204,190500,74456324,531,531,531,531,0
|
|
20231204,190400,74456324,531,531,531,531,0
|
|
20231204,190300,74456324,531,531,531,531,0
|
|
20231204,190200,74456324,531,531,531,531,0
|
|
20231204,190100,74456324,531,531,531,531,0
|
|
20231204,190000,74456324,531,531,531,531,0
|
|
20231204,185900,74456324,531,531,531,531,0
|
|
20231204,185800,74456324,531,531,531,531,0
|
|
20231204,185700,74456324,531,531,531,531,0
|
|
20231204,185600,74456324,531,531,531,531,0
|
|
20231204,185500,74456324,531,531,531,531,0
|
|
20231204,185400,74456324,531,531,531,531,7500
|
|
20231204,185300,74456324,531,531,531,531,0
|
|
20231204,185200,74456324,531,531,531,531,0
|
|
20231204,185100,74456324,531,531,531,531,0
|
|
20231204,185000,74456324,531,531,531,531,0
|
|
20231204,184900,74456324,531,531,531,531,0
|
|
20231204,184800,74456324,531,531,531,531,0
|
|
20231204,184700,74456324,531,531,531,531,0
|
|
20231204,184600,74456324,531,531,531,531,0
|
|
20231204,184500,74456324,531,531,531,531,0
|
|
20231204,184400,74456324,531,531,531,531,0
|
|
20231204,184300,74456324,531,531,531,531,0
|
|
20231204,184200,74456324,531,531,531,531,0
|
|
20231204,184100,74456324,531,531,531,531,0
|
|
20231204,184000,74456324,531,531,531,531,0
|
|
20231204,183900,74456324,531,531,531,531,0
|
|
20231204,183800,74456324,531,531,531,531,0
|
|
20231204,183700,74456324,531,531,531,531,0
|
|
20231204,183600,74456324,531,531,531,531,0
|
|
20231204,183500,74456324,531,531,531,531,0
|
|
20231204,183400,74456324,531,531,531,531,0
|
|
20231204,183300,74456324,531,531,531,531,0
|
|
20231204,183200,74456324,531,531,531,531,0
|
|
20231204,183100,74456324,531,531,531,531,0
|
|
20231204,183000,74456324,531,531,531,531,0
|
|
20231204,182900,74456324,531,531,531,531,0
|
|
20231204,182800,74456324,531,531,531,531,0
|
|
20231204,182700,74456324,531,531,531,531,0
|
|
20231204,182600,74456324,531,531,531,531,0
|
|
20231204,182500,74456324,531,531,531,531,0
|
|
20231204,182400,74456324,531,531,531,531,7500
|
|
20231204,182300,74456324,531,531,531,531,0
|
|
20231204,182200,74456324,531,531,531,531,0
|
|
20231204,182100,74456324,531,531,531,531,0
|
|
20231204,182000,74456324,531,531,531,531,0
|
|
20231204,181900,74456324,531,531,531,531,0
|
|
20231204,181800,74456324,531,531,531,531,0
|
|
20231204,181700,74456324,531,531,531,531,0
|
|
20231204,181600,74456324,531,531,531,531,0
|
|
20231204,181500,74456324,531,531,531,531,0
|
|
20231204,181400,74456324,531,531,531,531,0
|
|
20231204,181300,74456324,531,531,531,531,0
|
|
20231204,181200,74456324,531,531,531,531,0
|
|
20231204,181100,74456324,531,531,531,531,0
|
|
20231204,181000,74456324,531,531,531,531,0
|
|
20231204,180900,74456324,531,531,531,531,0
|
|
20231204,180800,74456324,531,531,531,531,0
|
|
20231204,180700,74456324,531,531,531,531,0
|
|
20231204,180600,74456324,531,531,531,531,0
|
|
20231204,180500,74456324,531,531,531,531,0
|
|
20231204,180400,74456324,531,531,531,531,0
|
|
20231204,180300,74456324,531,531,531,531,0
|
|
20231204,180200,74456324,531,531,531,531,0
|
|
20231204,180100,74456324,531,531,531,531,0
|
|
20231204,180000,74456324,531,531,531,531,0
|
|
20231204,175900,74456324,531,531,531,531,0
|
|
20231204,175800,74456324,531,531,531,531,0
|
|
20231204,175700,74456324,531,531,531,531,0
|
|
20231204,175600,74456324,531,531,531,531,0
|
|
20231204,175500,74456324,531,531,531,531,0
|
|
20231204,175400,74456324,531,531,531,531,7500
|
|
20231204,175300,74456324,531,531,531,531,0
|
|
20231204,175200,74456324,531,531,531,531,0
|
|
20231204,175100,74456324,531,531,531,531,0
|
|
20231204,175000,74456324,531,531,531,531,0
|
|
20231204,174900,74456324,531,531,531,531,0
|
|
20231204,174800,74456324,531,531,531,531,0
|
|
20231204,174700,74456324,531,531,531,531,0
|
|
20231204,174600,74456324,531,531,531,531,0
|
|
20231204,174500,74456324,531,531,531,531,0
|
|
20231204,174400,74456324,531,531,531,531,0
|
|
20231204,174300,74456324,531,531,531,531,0
|
|
20231204,174200,74456324,531,531,531,531,0
|
|
20231204,174100,74456324,531,531,531,531,0
|
|
20231204,174000,74456324,531,531,531,531,0
|
|
20231204,173900,74456324,531,531,531,531,0
|
|
20231204,173800,74456324,531,531,531,531,0
|
|
20231204,173700,74456324,531,531,531,531,0
|
|
20231204,173600,74456324,531,531,531,531,0
|
|
20231204,173500,74456324,531,531,531,531,0
|
|
20231204,173400,74456324,531,531,531,531,0
|
|
20231204,173300,74456324,531,531,531,531,0
|
|
20231204,173200,74456324,531,531,531,531,0
|
|
20231204,173100,74456324,531,531,531,531,0
|
|
20231204,173000,74456324,531,531,531,531,0
|
|
20231204,172900,74456324,531,531,531,531,0
|
|
20231204,172800,74456324,531,531,531,531,0
|
|
20231204,172700,74456324,531,531,531,531,0
|
|
20231204,172600,74456324,531,531,531,531,0
|
|
20231204,172500,74456324,531,531,531,531,0
|
|
20231204,172400,74456324,531,531,531,531,7500
|
|
20231204,172300,74456324,531,531,531,531,0
|
|
20231204,172200,74456324,531,531,531,531,0
|
|
20231204,172100,74456324,531,531,531,531,0
|
|
20231204,172000,74456324,531,531,531,531,0
|
|
20231204,171900,74456324,531,531,531,531,0
|
|
20231204,171800,74456324,531,531,531,531,0
|
|
20231204,171700,74456324,531,531,531,531,0
|
|
20231204,171600,74456324,531,531,531,531,0
|
|
20231204,171500,74456324,531,531,531,531,0
|
|
20231204,171400,74456324,531,531,531,531,0
|
|
20231204,171300,74456324,531,531,531,531,0
|
|
20231204,171200,74456324,531,531,531,531,0
|
|
20231204,171100,74456324,531,531,531,531,0
|
|
20231204,171000,74456324,531,531,531,531,0
|
|
20231204,170900,74456324,531,531,531,531,0
|
|
20231204,170800,74456324,531,531,531,531,0
|
|
20231204,170700,74456324,531,531,531,531,0
|
|
20231204,170600,74456324,531,531,531,531,0
|
|
20231204,170500,74456324,531,531,531,531,0
|
|
20231204,170400,74456324,531,531,531,531,0
|
|
20231204,170300,74456324,531,531,531,531,0
|
|
20231204,170200,74456324,531,531,531,531,0
|
|
20231204,170100,74456324,531,531,531,531,0
|
|
20231204,170000,74456324,531,531,531,531,0
|
|
20231204,165900,74456324,531,531,531,531,0
|
|
20231204,165800,74456324,531,531,531,531,0
|
|
20231204,165700,74456324,531,531,531,531,0
|
|
20231204,165600,74456324,531,531,531,531,0
|
|
20231204,165500,74456324,531,531,531,531,0
|
|
20231204,165400,74456324,531,531,531,531,7500
|
|
20231204,165300,74456324,531,531,531,531,0
|
|
20231204,165200,74456324,531,531,531,531,0
|
|
20231204,165100,74456324,531,531,531,531,0
|
|
20231204,165000,74456324,531,531,531,531,0
|
|
20231204,164900,74456324,531,531,531,531,0
|
|
20231204,164800,74456324,531,531,531,531,0
|
|
20231204,164700,74456324,531,531,531,531,0
|
|
20231204,164600,74456324,531,531,531,531,0
|
|
20231204,164500,74456324,531,531,531,531,0
|
|
20231204,164400,74456324,531,531,531,531,0
|
|
20231204,164300,74456324,531,531,531,531,0
|
|
20231204,164200,74456324,531,531,531,531,0
|
|
20231204,164100,74456324,531,531,531,531,0
|
|
20231204,164000,74456324,531,531,531,531,0
|
|
20231204,163900,74456324,531,531,531,531,0
|
|
20231204,163800,74456324,531,531,531,531,0
|
|
20231204,163700,74456324,531,531,531,531,0
|
|
20231204,163600,74456324,531,531,531,531,0
|
|
20231204,163500,74456324,531,531,531,531,0
|
|
20231204,163400,74456324,531,531,531,531,0
|
|
20231204,163300,74456324,531,531,531,531,0
|
|
20231204,163200,74456324,531,531,531,531,0
|
|
20231204,163100,74456324,531,531,531,531,0
|
|
20231204,163000,74456324,531,531,531,531,0
|
|
20231204,162900,74456324,531,531,531,531,0
|
|
20231204,162800,74456324,531,531,531,531,0
|
|
20231204,162700,74456324,531,531,531,531,0
|
|
20231204,162600,74456324,531,531,531,531,0
|
|
20231204,162500,74456324,531,531,531,531,0
|
|
20231204,162400,74456324,531,531,531,531,7500
|
|
20231204,162300,74456324,531,531,531,531,0
|
|
20231204,162200,74456324,531,531,531,531,0
|
|
20231204,162100,74456324,531,531,531,531,0
|
|
20231204,162000,74456324,531,531,531,531,0
|
|
20231204,161900,74456324,531,531,531,531,0
|
|
20231204,161800,74456324,531,531,531,531,0
|
|
20231204,161700,74456324,531,531,531,531,0
|
|
20231204,161600,74456324,531,531,531,531,0
|
|
20231204,161500,74456324,531,531,531,531,0
|
|
20231204,161400,74456324,531,531,531,531,0
|
|
20231204,161300,74456324,531,531,531,531,0
|
|
20231204,161200,74456324,531,531,531,531,0
|
|
20231204,161100,74456324,531,531,531,531,0
|
|
20231204,161000,74456324,531,531,531,531,0
|
|
20231204,160900,74456324,531,531,531,531,0
|
|
20231204,160800,74456324,531,531,531,531,0
|
|
20231204,160700,74456324,531,531,531,531,0
|
|
20231204,160600,74456324,531,531,531,531,0
|
|
20231204,160500,74456324,531,531,531,531,0
|
|
20231204,160400,74456324,531,531,531,531,0
|
|
20231204,160300,74456324,531,531,531,531,0
|
|
20231204,160200,74456324,531,531,531,531,0
|
|
20231204,160100,74456324,531,531,531,531,0
|
|
20231204,160000,74456324,531,531,531,531,0
|
|
20231204,155900,74456324,531,531,531,531,0
|
|
20231204,155800,74456324,531,531,531,531,0
|
|
20231204,155700,74456324,531,531,531,531,0
|
|
20231204,155600,74456324,531,531,531,531,0
|
|
20231204,155500,74456324,531,531,531,531,0
|
|
20231204,155400,74456324,531,531,531,531,7500
|
|
20231204,155300,74456324,531,531,531,531,0
|
|
20231204,155200,74456324,531,531,531,531,0
|
|
20231204,155100,74456324,531,531,531,531,0
|
|
20231204,155000,74456324,531,531,531,531,0
|
|
20231204,154900,74456324,531,531,531,531,0
|
|
20231204,154800,74456324,531,531,531,531,0
|
|
20231204,154700,74456324,531,531,531,531,0
|
|
20231204,154600,74456324,531,531,531,531,0
|
|
20231204,154500,74456324,531,531,531,531,0
|
|
20231204,154400,74456324,531,531,531,531,0
|
|
20231204,154300,74456324,531,531,531,531,0
|
|
20231204,154200,74456324,531,531,531,531,0
|
|
20231204,154100,74456324,531,531,531,531,0
|
|
20231204,154000,74456324,531,531,531,531,0
|
|
20231204,153900,74456324,531,531,531,531,0
|
|
20231204,153800,74456324,531,531,531,531,0
|
|
20231204,153700,74456324,531,531,531,531,0
|
|
20231204,153600,74456324,531,531,531,531,0
|
|
20231204,153500,74456324,531,531,531,531,0
|
|
20231204,153400,74456324,531,531,531,531,0
|
|
20231204,153300,74456324,531,531,531,531,0
|
|
20231204,153200,74456324,531,531,531,531,0
|
|
20231204,153100,74456324,531,531,531,531,0
|
|
20231204,153000,74456324,531,531,531,531,7500
|
|
20231204,152900,70473824,535,535,535,535,0
|
|
20231204,152800,70473824,535,535,535,535,0
|
|
20231204,152700,70473824,535,535,535,535,0
|
|
20231204,152600,70473824,535,535,535,535,0
|
|
20231204,152500,70473824,535,535,535,535,0
|
|
20231204,152400,70473824,535,535,535,535,0
|
|
20231204,152300,70473824,535,535,535,535,0
|
|
20231204,152200,70473824,535,535,535,535,0
|
|
20231204,152100,70473824,535,535,535,535,0
|
|
20231204,152000,70473824,535,535,535,535,0
|
|
20231204,151900,70473824,535,535,535,535,0
|
|
20231204,151800,70473824,535,535,535,535,0
|
|
20231204,151700,70473824,535,535,535,535,0
|
|
20231204,151600,70473824,535,535,535,535,0
|
|
20231204,151500,70473824,535,535,535,535,1
|
|
20231204,151400,70473289,533,533,533,533,0
|
|
20231204,151300,70473289,533,533,533,533,0
|
|
20231204,151200,70473289,533,533,533,533,100
|
|
20231204,151100,70419989,535,535,535,535,2
|
|
20231204,151000,70418919,535,535,535,535,0
|
|
20231204,150900,70418919,535,535,535,535,26
|
|
20231204,150800,70405009,535,535,535,535,0
|
|
20231204,150700,70405009,535,535,535,535,0
|
|
20231204,150600,70405009,535,535,535,535,1
|
|
20231204,150500,70404474,533,533,533,533,0
|
|
20231204,150400,70404474,533,533,533,533,183
|
|
20231204,150300,70306935,535,535,535,533,1857
|
|
20231204,150200,69316890,535,535,535,535,0
|
|
20231204,150100,69316890,535,535,535,535,3
|
|
20231204,150000,69315285,535,535,535,535,0
|
|
20231204,145900,69315285,535,535,535,535,0
|
|
20231204,145800,69315285,535,535,535,535,17
|
|
20231204,145700,69306190,535,535,535,535,69
|
|
20231204,145600,69269275,535,535,535,535,0
|
|
20231204,145500,69269275,535,535,535,535,0
|
|
20231204,145400,69269275,535,535,535,535,0
|
|
20231204,145300,69269275,535,535,535,535,0
|
|
20231204,145200,69269275,535,535,535,535,0
|
|
20231204,145100,69269275,535,535,535,535,0
|
|
20231204,145000,69269275,535,535,535,535,0
|
|
20231204,144900,69269275,535,535,535,535,0
|
|
20231204,144800,69269275,535,535,535,535,160
|
|
20231204,144700,69183675,535,535,535,535,0
|
|
20231204,144600,69183675,535,535,535,535,0
|
|
20231204,144500,69183675,535,535,535,535,1
|
|
20231204,144400,69183140,533,533,533,533,0
|
|
20231204,144300,69183140,533,533,533,533,0
|
|
20231204,144200,69183140,533,533,533,533,0
|
|
20231204,144100,69183140,533,533,533,533,5000
|
|
20231204,144000,66518140,535,535,535,535,0
|
|
20231204,143900,66518140,535,534,535,534,2013
|
|
20231204,143800,65441277,534,534,534,534,0
|
|
20231204,143700,65441277,534,534,534,534,86
|
|
20231204,143600,65395353,533,533,533,533,100
|
|
20231204,143500,65342053,534,534,534,534,0
|
|
20231204,143400,65342053,534,534,534,534,0
|
|
20231204,143300,65342053,534,534,534,534,0
|
|
20231204,143200,65342053,534,534,534,534,0
|
|
20231204,143100,65342053,534,535,535,534,107
|
|
20231204,143000,65284914,534,534,534,534,0
|
|
20231204,142900,65284914,534,534,534,534,0
|
|
20231204,142800,65284914,534,534,535,534,14
|
|
20231204,142700,65277437,534,534,534,534,0
|
|
20231204,142600,65277437,534,534,534,534,0
|
|
20231204,142500,65277437,534,534,534,534,1882
|
|
20231204,142400,64272449,534,534,534,534,0
|
|
20231204,142300,64272449,534,534,534,534,0
|
|
20231204,142200,64272449,534,534,534,534,22
|
|
20231204,142100,64260701,534,534,534,534,0
|
|
20231204,142000,64260701,534,534,534,534,2
|
|
20231204,141900,64259633,533,533,533,533,1
|
|
20231204,141800,64259100,534,534,534,534,0
|
|
20231204,141700,64259100,534,534,534,534,0
|
|
20231204,141600,64259100,534,534,534,534,0
|
|
20231204,141500,64259100,534,534,534,534,0
|
|
20231204,141400,64259100,534,534,534,534,1
|
|
20231204,141300,64258566,531,531,531,531,100
|
|
20231204,141200,64205466,534,534,534,534,0
|
|
20231204,141100,64205466,534,534,534,534,0
|
|
20231204,141000,64205466,534,534,534,534,0
|
|
20231204,140900,64205466,534,534,534,534,0
|
|
20231204,140800,64205466,534,534,534,534,0
|
|
20231204,140700,64205466,534,534,534,534,0
|
|
20231204,140600,64205466,534,534,534,534,0
|
|
20231204,140500,64205466,534,534,534,534,0
|
|
20231204,140400,64205466,534,534,534,534,1
|
|
20231204,140300,64204932,534,534,534,534,1
|
|
20231204,140200,64204398,530,531,531,530,2020
|
|
20231204,140100,63132489,532,533,533,532,2258
|
|
20231204,140000,61931169,533,533,533,533,100
|
|
20231204,135900,61877869,534,534,534,534,1
|
|
20231204,135800,61877335,533,533,533,533,0
|
|
20231204,135700,61877335,533,533,533,533,0
|
|
20231204,135600,61877335,533,533,533,533,0
|
|
20231204,135500,61877335,533,533,533,533,0
|
|
20231204,135400,61877335,533,533,533,533,1091
|
|
20231204,135300,61295832,534,534,534,534,0
|
|
20231204,135200,61295832,534,534,534,534,0
|
|
20231204,135100,61295832,534,534,534,534,0
|
|
20231204,135000,61295832,534,534,534,534,471
|
|
20231204,134900,61044318,534,534,534,534,0
|
|
20231204,134800,61044318,534,534,534,534,0
|
|
20231204,134700,61044318,534,534,534,534,0
|
|
20231204,134600,61044318,534,534,534,534,0
|
|
20231204,134500,61044318,534,534,534,534,0
|
|
20231204,134400,61044318,534,534,534,534,0
|
|
20231204,134300,61044318,534,534,534,534,0
|
|
20231204,134200,61044318,534,534,534,534,0
|
|
20231204,134100,61044318,534,534,534,534,0
|
|
20231204,134000,61044318,534,534,534,534,0
|
|
20231204,133900,61044318,534,534,534,534,0
|
|
20231204,133800,61044318,534,534,534,534,0
|
|
20231204,133700,61044318,534,534,534,534,0
|
|
20231204,133600,61044318,534,534,534,534,0
|
|
20231204,133500,61044318,534,534,534,534,0
|
|
20231204,133400,61044318,534,534,534,534,0
|
|
20231204,133300,61044318,534,534,534,534,0
|
|
20231204,133200,61044318,534,534,534,534,0
|
|
20231204,133100,61044318,534,534,534,534,41
|
|
20231204,133000,61022424,533,533,533,533,0
|
|
20231204,132900,61022424,533,533,533,533,350
|
|
20231204,132800,60835874,534,534,534,534,0
|
|
20231204,132700,60835874,534,534,534,534,0
|
|
20231204,132600,60835874,534,534,534,534,0
|
|
20231204,132500,60835874,534,534,534,534,1
|
|
20231204,132400,60835340,533,533,533,533,0
|
|
20231204,132300,60835340,533,533,533,533,100
|
|
20231204,132200,60782040,534,533,534,533,2001
|
|
20231204,132100,59715506,533,533,533,533,0
|
|
20231204,132000,59715506,533,533,533,533,0
|
|
20231204,131900,59715506,533,533,533,533,0
|
|
20231204,131800,59715506,533,533,533,533,0
|
|
20231204,131700,59715506,533,533,533,533,0
|
|
20231204,131600,59715506,533,533,533,533,0
|
|
20231204,131500,59715506,533,533,533,533,0
|
|
20231204,131400,59715506,533,533,533,533,0
|
|
20231204,131300,59715506,533,533,533,533,0
|
|
20231204,131200,59715506,533,533,533,533,1
|
|
20231204,131100,59714973,534,534,534,534,1
|
|
20231204,131000,59714439,534,534,534,534,0
|
|
20231204,130900,59714439,534,534,534,534,0
|
|
20231204,130800,59714439,534,534,534,534,4
|
|
20231204,130700,59712303,537,537,537,537,11
|
|
20231204,130600,59706396,537,537,537,537,9
|
|
20231204,130500,59701563,537,537,537,537,0
|
|
20231204,130400,59701563,537,537,537,537,0
|
|
20231204,130300,59701563,537,537,537,537,0
|
|
20231204,130200,59701563,537,537,537,537,0
|
|
20231204,130100,59701563,537,537,537,537,0
|
|
20231204,130000,59701563,537,536,537,536,126
|
|
20231204,125900,59634026,536,536,536,536,0
|
|
20231204,125800,59634026,536,536,536,536,0
|
|
20231204,125700,59634026,536,536,536,536,0
|
|
20231204,125600,59634026,536,536,536,536,0
|
|
20231204,125500,59634026,536,536,536,536,0
|
|
20231204,125400,59634026,536,536,536,536,0
|
|
20231204,125300,59634026,536,536,536,536,0
|
|
20231204,125200,59634026,536,536,536,536,0
|
|
20231204,125100,59634026,536,536,536,536,0
|
|
20231204,125000,59634026,536,536,536,536,0
|
|
20231204,124900,59634026,536,536,536,536,0
|
|
20231204,124800,59634026,536,536,536,536,0
|
|
20231204,124700,59634026,536,536,536,536,0
|
|
20231204,124600,59634026,536,536,536,536,0
|
|
20231204,124500,59634026,536,536,536,536,0
|
|
20231204,124400,59634026,536,536,536,536,1000
|
|
20231204,124300,59098026,536,536,536,536,0
|
|
20231204,124200,59098026,536,536,536,536,0
|
|
20231204,124100,59098026,536,536,536,536,0
|
|
20231204,124000,59098026,536,536,536,536,0
|
|
20231204,123900,59098026,536,536,536,536,0
|
|
20231204,123800,59098026,536,536,536,536,0
|
|
20231204,123700,59098026,536,536,536,536,0
|
|
20231204,123600,59098026,536,536,536,536,0
|
|
20231204,123500,59098026,536,536,536,536,0
|
|
20231204,123400,59098026,536,536,536,536,0
|
|
20231204,123300,59098026,536,536,536,536,1
|
|
20231204,123200,59097490,538,538,538,538,0
|
|
20231204,123100,59097490,538,538,538,538,0
|
|
20231204,123000,59097490,538,538,538,538,0
|
|
20231204,122900,59097490,538,538,538,538,0
|
|
20231204,122800,59097490,538,538,538,538,0
|
|
20231204,122700,59097490,538,538,538,538,0
|
|
20231204,122600,59097490,538,538,538,538,0
|
|
20231204,122500,59097490,538,538,538,538,0
|
|
20231204,122400,59097490,538,538,538,538,0
|
|
20231204,122300,59097490,538,538,538,538,0
|
|
20231204,122200,59097490,538,538,538,538,0
|
|
20231204,122100,59097490,538,538,538,538,0
|
|
20231204,122000,59097490,538,538,538,538,0
|
|
20231204,121900,59097490,538,538,538,538,0
|
|
20231204,121800,59097490,538,538,538,538,0
|
|
20231204,121700,59097490,538,538,538,538,1
|
|
20231204,121600,59096952,538,538,538,538,0
|
|
20231204,121500,59096952,538,538,538,538,0
|
|
20231204,121400,59096952,538,538,538,538,0
|
|
20231204,121300,59096952,538,538,538,538,0
|
|
20231204,121200,59096952,538,538,538,538,0
|
|
20231204,121100,59096952,538,538,538,538,0
|
|
20231204,121000,59096952,538,538,538,538,0
|
|
20231204,120900,59096952,538,538,538,538,0
|
|
20231204,120800,59096952,538,538,538,538,0
|
|
20231204,120700,59096952,538,538,538,538,0
|
|
20231204,120600,59096952,538,538,538,538,0
|
|
20231204,120500,59096952,538,538,538,538,0
|
|
20231204,120400,59096952,538,538,538,538,0
|
|
20231204,120300,59096952,538,538,538,538,0
|
|
20231204,120200,59096952,538,538,538,538,0
|
|
20231204,120100,59096952,538,538,538,538,0
|
|
20231204,120000,59096952,538,538,538,538,1
|
|
20231204,115900,59096414,534,534,534,534,0
|
|
20231204,115800,59096414,534,538,538,534,518
|
|
20231204,115700,58819796,535,536,536,535,202
|
|
20231204,115600,58711625,537,538,538,537,1731
|
|
20231204,115500,57780348,539,539,539,539,100
|
|
20231204,115400,57726448,539,539,539,539,0
|
|
20231204,115300,57726448,539,539,539,539,0
|
|
20231204,115200,57726448,539,539,539,539,0
|
|
20231204,115100,57726448,539,539,539,539,0
|
|
20231204,115000,57726448,539,539,539,539,0
|
|
20231204,114900,57726448,539,539,539,539,0
|
|
20231204,114800,57726448,539,539,539,539,0
|
|
20231204,114700,57726448,539,539,539,539,0
|
|
20231204,114600,57726448,539,539,539,539,0
|
|
20231204,114500,57726448,539,539,539,539,0
|
|
20231204,114400,57726448,539,539,539,539,0
|
|
20231204,114300,57726448,539,539,539,539,0
|
|
20231204,114200,57726448,539,539,539,539,0
|
|
20231204,114100,57726448,539,539,539,539,691
|
|
20231204,114000,57353999,540,540,540,540,0
|
|
20231204,113900,57353999,540,540,540,540,0
|
|
20231204,113800,57353999,540,540,540,540,0
|
|
20231204,113700,57353999,540,540,540,540,0
|
|
20231204,113600,57353999,540,540,540,540,0
|
|
20231204,113500,57353999,540,540,540,540,0
|
|
20231204,113400,57353999,540,540,540,540,0
|
|
20231204,113300,57353999,540,540,540,540,0
|
|
20231204,113200,57353999,540,540,540,540,0
|
|
20231204,113100,57353999,540,540,540,540,0
|
|
20231204,113000,57353999,540,540,540,540,0
|
|
20231204,112900,57353999,540,539,540,538,6502
|
|
20231204,112800,53855902,540,540,540,540,0
|
|
20231204,112700,53855902,540,540,540,540,104
|
|
20231204,112600,53799742,540,540,540,540,1
|
|
20231204,112500,53799202,539,539,539,539,1
|
|
20231204,112400,53798663,538,538,538,538,0
|
|
20231204,112300,53798663,538,538,538,538,150
|
|
20231204,112200,53717963,538,538,538,538,0
|
|
20231204,112100,53717963,538,538,538,538,12
|
|
20231204,112000,53711507,538,538,538,538,0
|
|
20231204,111900,53711507,538,538,538,538,0
|
|
20231204,111800,53711507,538,538,538,538,0
|
|
20231204,111700,53711507,538,538,538,538,0
|
|
20231204,111600,53711507,538,538,538,538,0
|
|
20231204,111500,53711507,538,538,538,538,157
|
|
20231204,111400,53627041,538,538,538,538,2
|
|
20231204,111300,53625965,538,538,538,538,0
|
|
20231204,111200,53625965,538,538,538,538,0
|
|
20231204,111100,53625965,538,538,538,538,1
|
|
20231204,111000,53625427,533,533,533,533,0
|
|
20231204,110900,53625427,533,533,533,533,0
|
|
20231204,110800,53625427,533,533,533,533,0
|
|
20231204,110700,53625427,533,533,533,533,0
|
|
20231204,110600,53625427,533,539,539,533,1003
|
|
20231204,110500,53088715,539,539,539,539,15
|
|
20231204,110400,53080630,538,538,538,538,0
|
|
20231204,110300,53080630,538,538,538,538,13
|
|
20231204,110200,53073636,544,544,544,544,0
|
|
20231204,110100,53073636,544,544,544,544,0
|
|
20231204,110000,53073636,544,542,544,542,122
|
|
20231204,105900,53007375,538,538,538,538,0
|
|
20231204,105800,53007375,538,538,538,538,0
|
|
20231204,105700,53007375,538,533,538,533,5878
|
|
20231204,105600,49851877,532,532,532,532,0
|
|
20231204,105500,49851877,532,532,532,532,0
|
|
20231204,105400,49851877,532,532,532,532,0
|
|
20231204,105300,49851877,532,532,532,532,0
|
|
20231204,105200,49851877,532,532,532,532,0
|
|
20231204,105100,49851877,532,532,532,532,11
|
|
20231204,105000,49846025,533,533,533,533,0
|
|
20231204,104900,49846025,533,533,533,533,0
|
|
20231204,104800,49846025,533,533,533,533,0
|
|
20231204,104700,49846025,533,533,533,533,20
|
|
20231204,104600,49835365,533,533,533,533,0
|
|
20231204,104500,49835365,533,533,533,533,0
|
|
20231204,104400,49835365,533,533,533,533,0
|
|
20231204,104300,49835365,533,533,533,533,0
|
|
20231204,104200,49835365,533,533,533,533,0
|
|
20231204,104100,49835365,533,533,533,533,0
|
|
20231204,104000,49835365,533,533,533,533,0
|
|
20231204,103900,49835365,533,533,533,533,0
|
|
20231204,103800,49835365,533,533,533,533,1
|
|
20231204,103700,49834832,531,532,532,531,19
|
|
20231204,103600,49824734,533,533,533,533,0
|
|
20231204,103500,49824734,533,533,533,533,0
|
|
20231204,103400,49824734,533,533,533,533,0
|
|
20231204,103300,49824734,533,533,533,533,1
|
|
20231204,103200,49824201,530,531,531,530,19256
|
|
20231204,103100,39603766,533,533,533,533,0
|
|
20231204,103000,39603766,533,533,533,533,82
|
|
20231204,102900,39560060,533,533,533,533,209
|
|
20231204,102800,39448663,533,533,533,533,6
|
|
20231204,102700,39445465,531,531,531,531,0
|
|
20231204,102600,39445465,531,531,531,531,0
|
|
20231204,102500,39445465,531,531,531,531,0
|
|
20231204,102400,39445465,531,531,531,531,0
|
|
20231204,102300,39445465,531,531,531,531,0
|
|
20231204,102200,39445465,531,531,531,531,1
|
|
20231204,102100,39444934,531,533,533,531,34
|
|
20231204,102000,39426878,531,531,531,531,0
|
|
20231204,101900,39426878,531,531,531,531,0
|
|
20231204,101800,39426878,531,531,531,531,0
|
|
20231204,101700,39426878,531,532,532,531,229
|
|
20231204,101600,39305171,533,533,533,533,0
|
|
20231204,101500,39305171,533,533,533,533,0
|
|
20231204,101400,39305171,533,533,533,533,0
|
|
20231204,101300,39305171,533,533,533,533,0
|
|
20231204,101200,39305171,533,533,533,533,0
|
|
20231204,101100,39305171,533,533,533,533,2
|
|
20231204,101000,39304105,533,533,533,533,15
|
|
20231204,100900,39296110,533,533,533,533,37
|
|
20231204,100800,39276389,533,533,533,533,0
|
|
20231204,100700,39276389,533,533,533,533,19
|
|
20231204,100600,39266262,530,531,531,530,2074
|
|
20231204,100500,38166743,531,531,531,531,0
|
|
20231204,100400,38166743,531,531,531,531,0
|
|
20231204,100300,38166743,531,531,531,531,0
|
|
20231204,100200,38166743,531,531,531,531,900
|
|
20231204,100100,37688843,531,533,533,531,7864
|
|
20231204,100000,33511823,533,533,533,533,35
|
|
20231204,095900,33493168,533,533,533,533,0
|
|
20231204,095800,33493168,533,532,533,532,778
|
|
20231204,095700,33078495,532,532,532,532,251
|
|
20231204,095600,32944963,532,532,532,532,388
|
|
20231204,095500,32738547,531,531,531,531,0
|
|
20231204,095400,32738547,531,532,532,531,570
|
|
20231204,095300,32435717,532,532,532,532,99
|
|
20231204,095200,32383049,533,533,533,533,0
|
|
20231204,095100,32383049,533,533,533,533,0
|
|
20231204,095000,32383049,533,533,533,533,25
|
|
20231204,094900,32369724,533,533,533,533,0
|
|
20231204,094800,32369724,533,533,533,533,15
|
|
20231204,094700,32361729,533,533,533,533,0
|
|
20231204,094600,32361729,533,533,533,533,0
|
|
20231204,094500,32361729,533,533,533,533,4
|
|
20231204,094400,32359597,531,531,531,531,4
|
|
20231204,094300,32357473,533,533,533,533,0
|
|
20231204,094200,32357473,533,533,533,533,0
|
|
20231204,094100,32357473,533,533,533,533,2
|
|
20231204,094000,32356407,533,533,533,533,1
|
|
20231204,093900,32355874,533,531,533,531,299
|
|
20231204,093800,32197093,533,533,533,533,0
|
|
20231204,093700,32197093,533,533,533,533,0
|
|
20231204,093600,32197093,533,533,533,533,0
|
|
20231204,093500,32197093,533,531,533,531,1325
|
|
20231204,093400,31493506,531,531,531,531,259
|
|
20231204,093300,31355977,531,531,531,531,0
|
|
20231204,093200,31355977,531,529,531,527,9048
|
|
20231204,093100,26586570,528,532,532,528,674
|
|
20231204,093000,26229635,532,532,532,532,37
|
|
20231204,092900,26209951,530,530,530,530,0
|
|
20231204,092800,26209951,530,533,533,530,2254
|
|
20231204,092700,25015226,534,532,534,531,2394
|
|
20231204,092600,23743370,533,533,533,533,30
|
|
20231204,092500,23727380,538,538,538,538,0
|
|
20231204,092400,23727380,538,538,538,538,0
|
|
20231204,092300,23727380,538,538,538,538,0
|
|
20231204,092200,23727380,538,538,538,538,1
|
|
20231204,092100,23726842,533,536,536,532,31700
|
|
20231204,092000,6823315,541,541,541,541,3
|
|
20231204,091900,6821692,536,541,541,536,884
|
|
20231204,091800,6347720,541,541,541,541,6
|
|
20231204,091700,6344474,542,540,542,540,2005
|
|
20231204,091600,5261764,541,541,541,541,236
|
|
20231204,091500,5134088,545,545,545,545,45
|
|
20231204,091400,5109563,542,542,542,542,388
|
|
20231204,091300,4899267,547,547,547,547,0
|
|
20231204,091200,4899267,547,547,547,547,0
|
|
20231204,091100,4899267,547,547,547,547,0
|
|
20231204,091000,4899267,547,541,547,541,225
|
|
20231204,090900,4777536,541,541,541,541,2
|
|
20231204,090800,4776454,536,537,537,536,79
|
|
20231204,090700,4734108,539,539,539,539,0
|
|
20231204,090600,4734108,539,539,539,539,1410
|
|
20231204,090500,3974118,539,539,539,539,0
|
|
20231204,090400,3974118,539,539,539,539,1361
|
|
20231204,090300,3240539,539,539,539,539,1799
|
|
20231204,090200,2270878,534,534,534,534,0
|
|
20231204,090100,2270878,534,545,545,534,3998
|
|
20231204,090000,101936,554,554,554,554,184
|