627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192400,138153469,531,531,531,531,612
|
|
20231206,192300,138153469,531,531,531,531,0
|
|
20231206,192200,138153469,531,531,531,531,0
|
|
20231206,192100,138153469,531,531,531,531,0
|
|
20231206,192000,138153469,531,531,531,531,0
|
|
20231206,191900,138153469,531,531,531,531,0
|
|
20231206,191800,138153469,531,531,531,531,0
|
|
20231206,191700,138153469,531,531,531,531,0
|
|
20231206,191600,138153469,531,531,531,531,0
|
|
20231206,191500,138153469,531,531,531,531,0
|
|
20231206,191400,138153469,531,531,531,531,0
|
|
20231206,191300,138153469,531,531,531,531,0
|
|
20231206,191200,138153469,531,531,531,531,0
|
|
20231206,191100,138153469,531,531,531,531,0
|
|
20231206,191000,138153469,531,531,531,531,0
|
|
20231206,190900,138153469,531,531,531,531,0
|
|
20231206,190800,138153469,531,531,531,531,0
|
|
20231206,190700,138153469,531,531,531,531,0
|
|
20231206,190600,138153469,531,531,531,531,0
|
|
20231206,190500,138153469,531,531,531,531,0
|
|
20231206,190400,138153469,531,531,531,531,0
|
|
20231206,190300,138153469,531,531,531,531,0
|
|
20231206,190200,138153469,531,531,531,531,0
|
|
20231206,190100,138153469,531,531,531,531,0
|
|
20231206,190000,138153469,531,531,531,531,0
|
|
20231206,185900,138153469,531,531,531,531,0
|
|
20231206,185800,138153469,531,531,531,531,0
|
|
20231206,185700,138153469,531,531,531,531,0
|
|
20231206,185600,138153469,531,531,531,531,0
|
|
20231206,185500,138153469,531,531,531,531,0
|
|
20231206,185400,138153469,531,531,531,531,612
|
|
20231206,185300,138153469,531,531,531,531,0
|
|
20231206,185200,138153469,531,531,531,531,0
|
|
20231206,185100,138153469,531,531,531,531,0
|
|
20231206,185000,138153469,531,531,531,531,0
|
|
20231206,184900,138153469,531,531,531,531,0
|
|
20231206,184800,138153469,531,531,531,531,0
|
|
20231206,184700,138153469,531,531,531,531,0
|
|
20231206,184600,138153469,531,531,531,531,0
|
|
20231206,184500,138153469,531,531,531,531,0
|
|
20231206,184400,138153469,531,531,531,531,0
|
|
20231206,184300,138153469,531,531,531,531,0
|
|
20231206,184200,138153469,531,531,531,531,0
|
|
20231206,184100,138153469,531,531,531,531,0
|
|
20231206,184000,138153469,531,531,531,531,0
|
|
20231206,183900,138153469,531,531,531,531,0
|
|
20231206,183800,138153469,531,531,531,531,0
|
|
20231206,183700,138153469,531,531,531,531,0
|
|
20231206,183600,138153469,531,531,531,531,0
|
|
20231206,183500,138153469,531,531,531,531,0
|
|
20231206,183400,138153469,531,531,531,531,0
|
|
20231206,183300,138153469,531,531,531,531,0
|
|
20231206,183200,138153469,531,531,531,531,0
|
|
20231206,183100,138153469,531,531,531,531,0
|
|
20231206,183000,138153469,531,531,531,531,0
|
|
20231206,182900,138153469,531,531,531,531,0
|
|
20231206,182800,138153469,531,531,531,531,0
|
|
20231206,182700,138153469,531,531,531,531,0
|
|
20231206,182600,138153469,531,531,531,531,0
|
|
20231206,182500,138153469,531,531,531,531,0
|
|
20231206,182400,138153469,531,531,531,531,612
|
|
20231206,182300,138153469,531,531,531,531,0
|
|
20231206,182200,138153469,531,531,531,531,0
|
|
20231206,182100,138153469,531,531,531,531,0
|
|
20231206,182000,138153469,531,531,531,531,0
|
|
20231206,181900,138153469,531,531,531,531,0
|
|
20231206,181800,138153469,531,531,531,531,0
|
|
20231206,181700,138153469,531,531,531,531,0
|
|
20231206,181600,138153469,531,531,531,531,0
|
|
20231206,181500,138153469,531,531,531,531,0
|
|
20231206,181400,138153469,531,531,531,531,0
|
|
20231206,181300,138153469,531,531,531,531,0
|
|
20231206,181200,138153469,531,531,531,531,0
|
|
20231206,181100,138153469,531,531,531,531,0
|
|
20231206,181000,138153469,531,531,531,531,0
|
|
20231206,180900,138153469,531,531,531,531,0
|
|
20231206,180800,138153469,531,531,531,531,0
|
|
20231206,180700,138153469,531,531,531,531,0
|
|
20231206,180600,138153469,531,531,531,531,0
|
|
20231206,180500,138153469,531,531,531,531,0
|
|
20231206,180400,138153469,531,531,531,531,0
|
|
20231206,180300,138153469,531,531,531,531,0
|
|
20231206,180200,138153469,531,531,531,531,0
|
|
20231206,180100,138153469,531,531,531,531,0
|
|
20231206,180000,138153469,531,531,531,531,0
|
|
20231206,175900,138153469,531,531,531,531,0
|
|
20231206,175800,138153469,531,531,531,531,0
|
|
20231206,175700,138153469,531,531,531,531,0
|
|
20231206,175600,138153469,531,531,531,531,0
|
|
20231206,175500,138153469,531,531,531,531,0
|
|
20231206,175400,138153469,531,531,531,531,612
|
|
20231206,175300,138153469,531,531,531,531,0
|
|
20231206,175200,138153469,531,531,531,531,0
|
|
20231206,175100,138153469,531,531,531,531,0
|
|
20231206,175000,138153469,531,531,531,531,0
|
|
20231206,174900,138153469,531,531,531,531,0
|
|
20231206,174800,138153469,531,531,531,531,0
|
|
20231206,174700,138153469,531,531,531,531,0
|
|
20231206,174600,138153469,531,531,531,531,0
|
|
20231206,174500,138153469,531,531,531,531,0
|
|
20231206,174400,138153469,531,531,531,531,0
|
|
20231206,174300,138153469,531,531,531,531,0
|
|
20231206,174200,138153469,531,531,531,531,0
|
|
20231206,174100,138153469,531,531,531,531,0
|
|
20231206,174000,138153469,531,531,531,531,0
|
|
20231206,173900,138153469,531,531,531,531,0
|
|
20231206,173800,138153469,531,531,531,531,0
|
|
20231206,173700,138153469,531,531,531,531,0
|
|
20231206,173600,138153469,531,531,531,531,0
|
|
20231206,173500,138153469,531,531,531,531,0
|
|
20231206,173400,138153469,531,531,531,531,0
|
|
20231206,173300,138153469,531,531,531,531,0
|
|
20231206,173200,138153469,531,531,531,531,0
|
|
20231206,173100,138153469,531,531,531,531,0
|
|
20231206,173000,138153469,531,531,531,531,0
|
|
20231206,172900,138153469,531,531,531,531,0
|
|
20231206,172800,138153469,531,531,531,531,0
|
|
20231206,172700,138153469,531,531,531,531,0
|
|
20231206,172600,138153469,531,531,531,531,0
|
|
20231206,172500,138153469,531,531,531,531,0
|
|
20231206,172400,138153469,531,531,531,531,612
|
|
20231206,172300,138153469,531,531,531,531,0
|
|
20231206,172200,138153469,531,531,531,531,0
|
|
20231206,172100,138153469,531,531,531,531,0
|
|
20231206,172000,138153469,531,531,531,531,0
|
|
20231206,171900,138153469,531,531,531,531,0
|
|
20231206,171800,138153469,531,531,531,531,0
|
|
20231206,171700,138153469,531,531,531,531,0
|
|
20231206,171600,138153469,531,531,531,531,0
|
|
20231206,171500,138153469,531,531,531,531,0
|
|
20231206,171400,138153469,531,531,531,531,0
|
|
20231206,171300,138153469,531,531,531,531,0
|
|
20231206,171200,138153469,531,531,531,531,0
|
|
20231206,171100,138153469,531,531,531,531,0
|
|
20231206,171000,138153469,531,531,531,531,0
|
|
20231206,170900,138153469,531,531,531,531,0
|
|
20231206,170800,138153469,531,531,531,531,0
|
|
20231206,170700,138153469,531,531,531,531,0
|
|
20231206,170600,138153469,531,531,531,531,0
|
|
20231206,170500,138153469,531,531,531,531,0
|
|
20231206,170400,138153469,531,531,531,531,0
|
|
20231206,170300,138153469,531,531,531,531,0
|
|
20231206,170200,138153469,531,531,531,531,0
|
|
20231206,170100,138153469,531,531,531,531,0
|
|
20231206,170000,138153469,531,531,531,531,0
|
|
20231206,165900,138153469,531,531,531,531,0
|
|
20231206,165800,138153469,531,531,531,531,0
|
|
20231206,165700,138153469,531,531,531,531,0
|
|
20231206,165600,138153469,531,531,531,531,0
|
|
20231206,165500,138153469,531,531,531,531,0
|
|
20231206,165400,138153469,531,531,531,531,612
|
|
20231206,165300,138153469,531,531,531,531,0
|
|
20231206,165200,138153469,531,531,531,531,0
|
|
20231206,165100,138153469,531,531,531,531,0
|
|
20231206,165000,138153469,531,531,531,531,0
|
|
20231206,164900,138153469,531,531,531,531,0
|
|
20231206,164800,138153469,531,531,531,531,0
|
|
20231206,164700,138153469,531,531,531,531,0
|
|
20231206,164600,138153469,531,531,531,531,0
|
|
20231206,164500,138153469,531,531,531,531,0
|
|
20231206,164400,138153469,531,531,531,531,0
|
|
20231206,164300,138153469,531,531,531,531,0
|
|
20231206,164200,138153469,531,531,531,531,0
|
|
20231206,164100,138153469,531,531,531,531,0
|
|
20231206,164000,138153469,531,531,531,531,0
|
|
20231206,163900,138153469,531,531,531,531,0
|
|
20231206,163800,138153469,531,531,531,531,0
|
|
20231206,163700,138153469,531,531,531,531,0
|
|
20231206,163600,138153469,531,531,531,531,0
|
|
20231206,163500,138153469,531,531,531,531,0
|
|
20231206,163400,138153469,531,531,531,531,0
|
|
20231206,163300,138153469,531,531,531,531,0
|
|
20231206,163200,138153469,531,531,531,531,0
|
|
20231206,163100,138153469,531,531,531,531,0
|
|
20231206,163000,138153469,531,531,531,531,0
|
|
20231206,162900,138153469,531,531,531,531,0
|
|
20231206,162800,138153469,531,531,531,531,0
|
|
20231206,162700,138153469,531,531,531,531,0
|
|
20231206,162600,138153469,531,531,531,531,0
|
|
20231206,162500,138153469,531,531,531,531,0
|
|
20231206,162400,138153469,531,531,531,531,612
|
|
20231206,162300,138153469,531,531,531,531,0
|
|
20231206,162200,138153469,531,531,531,531,0
|
|
20231206,162100,138153469,531,531,531,531,0
|
|
20231206,162000,138153469,531,531,531,531,0
|
|
20231206,161900,138153469,531,531,531,531,0
|
|
20231206,161800,138153469,531,531,531,531,0
|
|
20231206,161700,138153469,531,531,531,531,0
|
|
20231206,161600,138153469,531,531,531,531,0
|
|
20231206,161500,138153469,531,531,531,531,0
|
|
20231206,161400,138153469,531,531,531,531,0
|
|
20231206,161300,138153469,531,531,531,531,0
|
|
20231206,161200,138153469,531,531,531,531,0
|
|
20231206,161100,138153469,531,531,531,531,0
|
|
20231206,161000,138153469,531,531,531,531,0
|
|
20231206,160900,138153469,531,531,531,531,0
|
|
20231206,160800,138153469,531,531,531,531,0
|
|
20231206,160700,138153469,531,531,531,531,0
|
|
20231206,160600,138153469,531,531,531,531,0
|
|
20231206,160500,138153469,531,531,531,531,0
|
|
20231206,160400,138153469,531,531,531,531,0
|
|
20231206,160300,138153469,531,531,531,531,0
|
|
20231206,160200,138153469,531,531,531,531,0
|
|
20231206,160100,138153469,531,531,531,531,0
|
|
20231206,160000,138153469,531,531,531,531,0
|
|
20231206,155900,138153469,531,531,531,531,0
|
|
20231206,155800,138153469,531,531,531,531,0
|
|
20231206,155700,138153469,531,531,531,531,0
|
|
20231206,155600,138153469,531,531,531,531,0
|
|
20231206,155500,138153469,531,531,531,531,0
|
|
20231206,155400,138153469,531,531,531,531,612
|
|
20231206,155300,138153469,531,531,531,531,0
|
|
20231206,155200,138153469,531,531,531,531,0
|
|
20231206,155100,138153469,531,531,531,531,0
|
|
20231206,155000,138153469,531,531,531,531,0
|
|
20231206,154900,138153469,531,531,531,531,0
|
|
20231206,154800,138153469,531,531,531,531,0
|
|
20231206,154700,138153469,531,531,531,531,0
|
|
20231206,154600,138153469,531,531,531,531,0
|
|
20231206,154500,138153469,531,531,531,531,0
|
|
20231206,154400,138153469,531,531,531,531,0
|
|
20231206,154300,138153469,531,531,531,531,0
|
|
20231206,154200,138153469,531,531,531,531,0
|
|
20231206,154100,138153469,531,531,531,531,0
|
|
20231206,154000,138153469,531,531,531,531,0
|
|
20231206,153900,138153469,531,531,531,531,0
|
|
20231206,153800,138153469,531,531,531,531,0
|
|
20231206,153700,138153469,531,531,531,531,0
|
|
20231206,153600,138153469,531,531,531,531,0
|
|
20231206,153500,138153469,531,531,531,531,0
|
|
20231206,153400,138153469,531,531,531,531,0
|
|
20231206,153300,138153469,531,531,531,531,0
|
|
20231206,153200,138153469,531,531,531,531,0
|
|
20231206,153100,138153469,531,531,531,531,0
|
|
20231206,153000,138153469,531,531,531,531,612
|
|
20231206,152900,137828497,530,530,530,530,0
|
|
20231206,152800,137828497,530,530,530,530,0
|
|
20231206,152700,137828497,530,530,530,530,0
|
|
20231206,152600,137828497,530,530,530,530,0
|
|
20231206,152500,137828497,530,530,530,530,0
|
|
20231206,152400,137828497,530,530,530,530,0
|
|
20231206,152300,137828497,530,530,530,530,0
|
|
20231206,152200,137828497,530,530,530,530,0
|
|
20231206,152100,137828497,530,530,530,530,0
|
|
20231206,152000,137828497,530,530,530,530,0
|
|
20231206,151900,137828497,530,531,531,530,478
|
|
20231206,151800,137574779,531,531,532,531,174
|
|
20231206,151700,137482303,532,532,532,531,93
|
|
20231206,151600,137432855,532,531,532,531,657
|
|
20231206,151500,137083920,532,532,532,532,1
|
|
20231206,151400,137083388,532,532,532,532,15
|
|
20231206,151300,137075408,532,532,532,532,8
|
|
20231206,151200,137071152,532,532,532,532,0
|
|
20231206,151100,137071152,532,532,532,532,7
|
|
20231206,151000,137067428,533,533,533,533,0
|
|
20231206,150900,137067428,533,532,533,532,85
|
|
20231206,150800,137022192,533,533,533,533,0
|
|
20231206,150700,137022192,533,533,533,533,0
|
|
20231206,150600,137022192,533,533,533,533,0
|
|
20231206,150500,137022192,533,533,533,533,0
|
|
20231206,150400,137022192,533,533,533,533,17
|
|
20231206,150300,137013131,533,533,533,533,0
|
|
20231206,150200,137013131,533,533,533,533,0
|
|
20231206,150100,137013131,533,532,533,530,473
|
|
20231206,150000,136761680,533,533,533,533,0
|
|
20231206,145900,136761680,533,533,533,533,0
|
|
20231206,145800,136761680,533,533,533,533,1000
|
|
20231206,145700,136228680,533,533,533,533,8
|
|
20231206,145600,136224416,533,533,533,533,0
|
|
20231206,145500,136224416,533,533,533,533,11
|
|
20231206,145400,136218553,533,535,535,533,4011
|
|
20231206,145300,134074679,536,536,536,536,0
|
|
20231206,145200,134074679,536,536,536,536,0
|
|
20231206,145100,134074679,536,536,536,536,0
|
|
20231206,145000,134074679,536,536,536,536,0
|
|
20231206,144900,134074679,536,536,536,536,0
|
|
20231206,144800,134074679,536,536,536,536,0
|
|
20231206,144700,134074679,536,536,536,536,5
|
|
20231206,144600,134071999,536,536,536,536,0
|
|
20231206,144500,134071999,536,536,536,536,0
|
|
20231206,144400,134071999,536,536,536,536,2188
|
|
20231206,144300,132899231,537,537,537,537,0
|
|
20231206,144200,132899231,537,537,537,537,37
|
|
20231206,144100,132879362,537,537,537,537,27
|
|
20231206,144000,132864863,537,537,537,537,227
|
|
20231206,143900,132742964,537,537,537,537,2738
|
|
20231206,143800,131272658,536,536,536,536,100
|
|
20231206,143700,131219058,540,540,540,540,7
|
|
20231206,143600,131215278,543,537,543,537,1752
|
|
20231206,143500,130273554,537,537,537,537,57
|
|
20231206,143400,130242945,537,537,537,537,7
|
|
20231206,143300,130239186,536,538,538,536,201
|
|
20231206,143200,130131208,539,539,539,539,0
|
|
20231206,143100,130131208,539,539,539,539,0
|
|
20231206,143000,130131208,539,539,539,539,207
|
|
20231206,142900,130019635,539,539,539,539,0
|
|
20231206,142800,130019635,539,539,539,539,0
|
|
20231206,142700,130019635,539,541,541,539,14329
|
|
20231206,142600,122295116,541,541,541,541,1
|
|
20231206,142500,122294575,538,539,539,538,100
|
|
20231206,142400,122240774,541,541,541,541,34
|
|
20231206,142300,122222380,541,541,541,541,0
|
|
20231206,142200,122222380,541,541,541,541,0
|
|
20231206,142100,122222380,541,541,541,541,1
|
|
20231206,142000,122221839,536,539,540,536,7951
|
|
20231206,141900,117928339,540,540,540,540,0
|
|
20231206,141800,117928339,540,540,540,540,147
|
|
20231206,141700,117848959,539,539,539,539,0
|
|
20231206,141600,117848959,539,538,539,538,45
|
|
20231206,141500,117824706,539,539,539,539,0
|
|
20231206,141400,117824706,539,539,539,539,0
|
|
20231206,141300,117824706,539,539,539,539,59
|
|
20231206,141200,117792905,539,539,539,539,21
|
|
20231206,141100,117781586,539,539,539,539,56
|
|
20231206,141000,117751402,539,540,540,539,517
|
|
20231206,140900,117472241,540,540,540,540,1055
|
|
20231206,140800,116902541,540,541,541,540,487
|
|
20231206,140700,116639091,541,541,541,541,0
|
|
20231206,140600,116639091,541,541,541,541,0
|
|
20231206,140500,116639091,541,541,541,541,0
|
|
20231206,140400,116639091,541,541,541,541,0
|
|
20231206,140300,116639091,541,541,541,541,0
|
|
20231206,140200,116639091,541,541,541,541,0
|
|
20231206,140100,116639091,541,541,541,541,100
|
|
20231206,140000,116584991,541,541,541,541,0
|
|
20231206,135900,116584991,541,541,541,541,110
|
|
20231206,135800,116525481,542,542,542,541,220
|
|
20231206,135700,116406441,542,542,542,542,17
|
|
20231206,135600,116397227,543,543,543,542,321
|
|
20231206,135500,116222940,543,542,543,541,162
|
|
20231206,135400,116135253,543,543,543,543,0
|
|
20231206,135300,116135253,543,543,543,543,1
|
|
20231206,135200,116134710,543,543,543,543,0
|
|
20231206,135100,116134710,543,543,543,543,0
|
|
20231206,135000,116134710,543,543,543,543,0
|
|
20231206,134900,116134710,543,543,543,543,1
|
|
20231206,134800,116134167,541,541,541,541,0
|
|
20231206,134700,116134167,541,541,541,541,0
|
|
20231206,134600,116134167,541,541,541,541,797
|
|
20231206,134500,115702990,541,541,543,541,123
|
|
20231206,134400,115636445,544,544,544,544,0
|
|
20231206,134300,115636445,544,544,544,544,613
|
|
20231206,134200,115302973,544,544,544,544,3
|
|
20231206,134100,115301341,545,545,545,545,1
|
|
20231206,134000,115300796,544,544,544,544,103
|
|
20231206,133900,115244764,544,544,544,544,0
|
|
20231206,133800,115244764,544,544,544,544,0
|
|
20231206,133700,115244764,544,544,544,544,43
|
|
20231206,133600,115221372,544,544,544,544,345
|
|
20231206,133500,115033692,544,544,545,544,220
|
|
20231206,133400,114913811,544,544,544,544,18
|
|
20231206,133300,114904019,545,544,545,544,300
|
|
20231206,133200,114740559,545,544,545,544,200
|
|
20231206,133100,114631599,545,545,545,544,700
|
|
20231206,133000,114250148,545,545,545,545,301
|
|
20231206,132900,114086103,545,546,546,545,745
|
|
20231206,132800,113679833,546,546,546,546,755
|
|
20231206,132700,113267603,546,546,546,546,1372
|
|
20231206,132600,112518491,546,546,546,546,100
|
|
20231206,132500,112463891,547,542,547,542,2400
|
|
20231206,132400,111152406,542,542,542,542,0
|
|
20231206,132300,111152406,542,544,544,542,490
|
|
20231206,132200,110886526,544,544,544,544,2
|
|
20231206,132100,110885438,524,544,544,524,9266
|
|
20231206,132000,105949036,545,545,545,545,25
|
|
20231206,131900,105935411,546,547,547,546,201
|
|
20231206,131800,105825664,547,544,547,543,321
|
|
20231206,131700,105650425,543,542,544,542,356
|
|
20231206,131600,105456869,542,542,542,542,2
|
|
20231206,131500,105455785,542,543,543,542,618
|
|
20231206,131400,105120411,539,536,539,535,8451
|
|
20231206,131300,100581232,535,537,537,535,500
|
|
20231206,131200,100313332,537,536,537,536,1969
|
|
20231206,131100,99256378,536,536,536,536,102
|
|
20231206,131000,99201706,536,536,536,536,326
|
|
20231206,130900,99026970,536,536,536,536,675
|
|
20231206,130800,98665170,535,534,535,534,4982
|
|
20231206,130700,96001604,533,533,533,533,1
|
|
20231206,130600,96001071,533,533,533,533,0
|
|
20231206,130500,96001071,533,533,533,533,1910
|
|
20231206,130400,94983041,531,531,531,531,0
|
|
20231206,130300,94983041,531,531,531,531,0
|
|
20231206,130200,94983041,531,531,531,531,200
|
|
20231206,130100,94876841,531,531,531,531,100
|
|
20231206,130000,94823741,531,531,531,531,0
|
|
20231206,125900,94823741,531,531,531,531,0
|
|
20231206,125800,94823741,531,531,531,531,0
|
|
20231206,125700,94823741,531,531,531,531,0
|
|
20231206,125600,94823741,531,531,531,531,0
|
|
20231206,125500,94823741,531,531,531,531,0
|
|
20231206,125400,94823741,531,531,531,531,0
|
|
20231206,125300,94823741,531,531,531,531,0
|
|
20231206,125200,94823741,531,531,531,531,0
|
|
20231206,125100,94823741,531,531,531,531,0
|
|
20231206,125000,94823741,531,531,531,531,0
|
|
20231206,124900,94823741,531,531,531,531,0
|
|
20231206,124800,94823741,531,531,531,531,0
|
|
20231206,124700,94823741,531,531,531,531,0
|
|
20231206,124600,94823741,531,531,531,531,0
|
|
20231206,124500,94823741,531,531,531,531,28
|
|
20231206,124400,94808873,526,526,526,526,0
|
|
20231206,124300,94808873,526,526,526,526,0
|
|
20231206,124200,94808873,526,526,526,526,0
|
|
20231206,124100,94808873,526,526,526,526,0
|
|
20231206,124000,94808873,526,527,527,526,7740
|
|
20231206,123900,90737590,531,531,531,531,0
|
|
20231206,123800,90737590,531,531,531,531,4
|
|
20231206,123700,90735466,531,531,531,531,0
|
|
20231206,123600,90735466,531,531,531,531,18
|
|
20231206,123500,90725908,531,531,531,531,1
|
|
20231206,123400,90725377,527,527,527,527,6225
|
|
20231206,123300,87444802,531,531,531,531,0
|
|
20231206,123200,87444802,531,531,531,531,1
|
|
20231206,123100,87444271,531,531,531,531,0
|
|
20231206,123000,87444271,531,531,531,531,1
|
|
20231206,122900,87443740,528,528,528,528,662
|
|
20231206,122800,87094204,531,531,531,531,0
|
|
20231206,122700,87094204,531,531,531,531,0
|
|
20231206,122600,87094204,531,531,531,531,3
|
|
20231206,122500,87092611,532,532,532,532,2
|
|
20231206,122400,87091547,532,532,532,532,1
|
|
20231206,122300,87091015,529,529,529,529,1010
|
|
20231206,122200,86556725,532,532,532,532,0
|
|
20231206,122100,86556725,532,532,532,532,0
|
|
20231206,122000,86556725,532,532,532,532,0
|
|
20231206,121900,86556725,532,532,532,532,0
|
|
20231206,121800,86556725,532,532,532,532,0
|
|
20231206,121700,86556725,532,532,532,532,0
|
|
20231206,121600,86556725,532,532,532,532,1
|
|
20231206,121500,86556193,531,531,531,531,0
|
|
20231206,121400,86556193,531,531,531,531,0
|
|
20231206,121300,86556193,531,531,531,531,0
|
|
20231206,121200,86556193,531,531,531,531,0
|
|
20231206,121100,86556193,531,531,531,531,0
|
|
20231206,121000,86556193,531,531,531,531,0
|
|
20231206,120900,86556193,531,531,531,531,0
|
|
20231206,120800,86556193,531,531,531,531,9
|
|
20231206,120700,86551414,531,531,531,531,0
|
|
20231206,120600,86551414,531,531,531,531,0
|
|
20231206,120500,86551414,531,531,531,531,0
|
|
20231206,120400,86551414,531,531,531,531,0
|
|
20231206,120300,86551414,531,531,531,531,0
|
|
20231206,120200,86551414,531,531,531,531,492
|
|
20231206,120100,86290162,527,527,527,527,0
|
|
20231206,120000,86290162,527,527,527,527,100
|
|
20231206,115900,86237462,531,531,531,531,0
|
|
20231206,115800,86237462,531,531,531,531,0
|
|
20231206,115700,86237462,531,531,531,531,0
|
|
20231206,115600,86237462,531,531,531,531,0
|
|
20231206,115500,86237462,531,531,531,531,0
|
|
20231206,115400,86237462,531,528,531,528,754
|
|
20231206,115300,85839347,529,529,529,529,467
|
|
20231206,115200,85592304,531,531,531,531,0
|
|
20231206,115100,85592304,531,531,531,531,0
|
|
20231206,115000,85592304,531,531,531,531,0
|
|
20231206,114900,85592304,531,531,531,531,0
|
|
20231206,114800,85592304,531,530,531,530,10
|
|
20231206,114700,85586997,532,532,532,532,0
|
|
20231206,114600,85586997,532,532,532,532,0
|
|
20231206,114500,85586997,532,532,532,532,0
|
|
20231206,114400,85586997,532,532,532,532,0
|
|
20231206,114300,85586997,532,532,532,532,0
|
|
20231206,114200,85586997,532,532,532,532,0
|
|
20231206,114100,85586997,532,532,532,532,0
|
|
20231206,114000,85586997,532,532,532,532,0
|
|
20231206,113900,85586997,532,532,532,532,0
|
|
20231206,113800,85586997,532,532,532,532,0
|
|
20231206,113700,85586997,532,532,532,532,0
|
|
20231206,113600,85586997,532,532,532,532,1500
|
|
20231206,113500,84788997,532,532,532,532,0
|
|
20231206,113400,84788997,532,532,532,532,0
|
|
20231206,113300,84788997,532,532,532,532,0
|
|
20231206,113200,84788997,532,532,532,532,0
|
|
20231206,113100,84788997,532,532,532,532,1
|
|
20231206,113000,84788465,529,531,531,529,1108
|
|
20231206,112900,84201229,532,532,532,532,0
|
|
20231206,112800,84201229,532,532,532,532,10
|
|
20231206,112700,84195909,533,533,533,533,0
|
|
20231206,112600,84195909,533,533,533,533,0
|
|
20231206,112500,84195909,533,533,533,533,0
|
|
20231206,112400,84195909,533,533,533,533,0
|
|
20231206,112300,84195909,533,533,533,533,0
|
|
20231206,112200,84195909,533,533,533,533,0
|
|
20231206,112100,84195909,533,533,533,533,3
|
|
20231206,112000,84194310,533,533,533,533,28
|
|
20231206,111900,84179386,533,533,533,533,0
|
|
20231206,111800,84179386,533,533,533,533,0
|
|
20231206,111700,84179386,533,533,533,533,0
|
|
20231206,111600,84179386,533,533,533,533,0
|
|
20231206,111500,84179386,533,533,533,533,0
|
|
20231206,111400,84179386,533,533,533,533,0
|
|
20231206,111300,84179386,533,533,533,533,0
|
|
20231206,111200,84179386,533,533,533,533,0
|
|
20231206,111100,84179386,533,533,533,533,0
|
|
20231206,111000,84179386,533,533,533,533,0
|
|
20231206,110900,84179386,533,533,533,533,0
|
|
20231206,110800,84179386,533,533,533,533,2
|
|
20231206,110700,84178320,533,533,533,533,0
|
|
20231206,110600,84178320,533,533,533,533,0
|
|
20231206,110500,84178320,533,533,533,533,0
|
|
20231206,110400,84178320,533,533,534,533,4003
|
|
20231206,110300,82043721,533,533,533,533,36772
|
|
20231206,110200,62444245,532,532,532,532,20003
|
|
20231206,110100,51802649,533,531,533,531,565
|
|
20231206,110000,51502178,531,531,531,531,0
|
|
20231206,105900,51502178,531,531,531,531,200
|
|
20231206,105800,51395978,531,531,531,531,1
|
|
20231206,105700,51395447,532,532,532,532,1
|
|
20231206,105600,51394915,533,533,533,533,0
|
|
20231206,105500,51394915,533,533,533,533,0
|
|
20231206,105400,51394915,533,533,533,533,0
|
|
20231206,105300,51394915,533,533,533,533,0
|
|
20231206,105200,51394915,533,533,533,533,0
|
|
20231206,105100,51394915,533,533,533,533,1
|
|
20231206,105000,51394382,532,530,532,530,1504
|
|
20231206,104900,50594259,531,531,531,531,0
|
|
20231206,104800,50594259,531,531,531,531,1500
|
|
20231206,104700,49797759,530,530,530,530,0
|
|
20231206,104600,49797759,530,530,530,530,1998
|
|
20231206,104500,48738819,530,530,530,530,0
|
|
20231206,104400,48738819,530,530,530,530,1
|
|
20231206,104300,48738289,525,525,526,525,3294
|
|
20231206,104200,47008439,525,529,529,525,1001
|
|
20231206,104100,46482910,525,525,525,525,0
|
|
20231206,104000,46482910,525,529,529,525,1705
|
|
20231206,103900,45584925,530,530,530,530,0
|
|
20231206,103800,45584925,530,528,530,528,4
|
|
20231206,103700,45582811,528,528,528,528,1740
|
|
20231206,103600,44664091,526,526,526,526,0
|
|
20231206,103500,44664091,526,526,526,526,1078
|
|
20231206,103400,44097063,526,526,526,526,0
|
|
20231206,103300,44097063,526,526,526,526,50
|
|
20231206,103200,44070763,526,526,526,526,100
|
|
20231206,103100,44018163,526,526,526,526,0
|
|
20231206,103000,44018163,526,526,526,526,0
|
|
20231206,102900,44018163,526,526,526,526,0
|
|
20231206,102800,44018163,526,526,526,526,0
|
|
20231206,102700,44018163,526,526,526,526,0
|
|
20231206,102600,44018163,526,526,526,526,50
|
|
20231206,102500,43991863,526,526,526,526,722
|
|
20231206,102400,43612091,526,526,526,526,0
|
|
20231206,102300,43612091,526,524,526,524,1678
|
|
20231206,102200,42730263,524,524,524,524,0
|
|
20231206,102100,42730263,524,525,525,524,1329
|
|
20231206,102000,42033862,526,526,526,526,8
|
|
20231206,101900,42029654,526,526,526,526,770
|
|
20231206,101800,41624634,526,526,526,526,1114
|
|
20231206,101700,41038670,525,525,525,525,0
|
|
20231206,101600,41038670,525,525,525,525,1
|
|
20231206,101500,41038145,526,526,526,526,0
|
|
20231206,101400,41038145,526,525,526,525,2
|
|
20231206,101300,41037094,520,522,526,519,16793
|
|
20231206,101200,32303843,527,523,527,521,5053
|
|
20231206,101100,29666675,523,523,523,523,100
|
|
20231206,101000,29614375,527,527,527,527,0
|
|
20231206,100900,29614375,527,527,527,527,0
|
|
20231206,100800,29614375,527,527,527,527,0
|
|
20231206,100700,29614375,527,527,527,527,400
|
|
20231206,100600,29403575,527,527,527,527,0
|
|
20231206,100500,29403575,527,527,527,527,0
|
|
20231206,100400,29403575,527,527,527,527,0
|
|
20231206,100300,29403575,527,527,527,527,300
|
|
20231206,100200,29245475,527,527,527,527,5
|
|
20231206,100100,29242840,527,526,527,526,5
|
|
20231206,100000,29240208,525,526,526,525,275
|
|
20231206,095900,29095573,526,526,526,526,0
|
|
20231206,095800,29095573,526,526,526,526,1
|
|
20231206,095700,29095047,522,522,522,522,0
|
|
20231206,095600,29095047,522,522,522,522,0
|
|
20231206,095500,29095047,522,522,522,522,0
|
|
20231206,095400,29095047,522,522,522,522,0
|
|
20231206,095300,29095047,522,522,522,522,9
|
|
20231206,095200,29090349,522,522,522,522,0
|
|
20231206,095100,29090349,522,522,522,522,574
|
|
20231206,095000,28790721,521,521,521,521,0
|
|
20231206,094900,28790721,521,521,521,521,0
|
|
20231206,094800,28790721,521,522,522,521,3000
|
|
20231206,094700,27225258,522,522,522,522,0
|
|
20231206,094600,27225258,522,526,526,522,4571
|
|
20231206,094500,24838678,527,527,527,527,0
|
|
20231206,094400,24838678,527,527,527,527,0
|
|
20231206,094300,24838678,527,527,527,527,0
|
|
20231206,094200,24838678,527,527,527,527,1
|
|
20231206,094100,24838151,527,527,527,527,7
|
|
20231206,094000,24834462,523,530,530,523,14000
|
|
20231206,093900,17461235,531,531,531,531,0
|
|
20231206,093800,17461235,531,531,531,531,2
|
|
20231206,093700,17460173,534,534,534,534,1
|
|
20231206,093600,17459639,534,534,534,534,0
|
|
20231206,093500,17459639,534,534,534,534,0
|
|
20231206,093400,17459639,534,534,534,534,0
|
|
20231206,093300,17459639,534,534,534,534,0
|
|
20231206,093200,17459639,534,534,534,534,0
|
|
20231206,093100,17459639,534,534,534,534,0
|
|
20231206,093000,17459639,534,534,534,534,0
|
|
20231206,092900,17459639,534,534,534,534,0
|
|
20231206,092800,17459639,534,534,534,534,0
|
|
20231206,092700,17459639,534,534,534,534,0
|
|
20231206,092600,17459639,534,534,534,534,5
|
|
20231206,092500,17456969,531,531,531,531,0
|
|
20231206,092400,17456969,531,531,531,531,0
|
|
20231206,092300,17456969,531,531,531,531,1
|
|
20231206,092200,17456438,532,532,532,532,0
|
|
20231206,092100,17456438,532,532,532,532,3
|
|
20231206,092000,17454842,533,533,533,533,500
|
|
20231206,091900,17188342,534,534,534,534,519
|
|
20231206,091800,16911196,534,534,534,534,108
|
|
20231206,091700,16853524,533,534,534,533,304
|
|
20231206,091600,16691192,534,533,534,533,668
|
|
20231206,091500,16334948,533,533,533,533,100
|
|
20231206,091400,16281648,536,536,536,536,0
|
|
20231206,091300,16281648,536,536,536,536,0
|
|
20231206,091200,16281648,536,536,536,536,5
|
|
20231206,091100,16278968,537,537,537,537,0
|
|
20231206,091000,16278968,537,537,537,537,0
|
|
20231206,090900,16278968,537,537,537,537,100
|
|
20231206,090800,16225268,537,537,537,537,1
|
|
20231206,090700,16224731,537,537,537,537,0
|
|
20231206,090600,16224731,537,531,537,531,5336
|
|
20231206,090500,13391289,529,529,529,529,2066
|
|
20231206,090400,12298375,529,528,529,528,2384
|
|
20231206,090300,11039479,528,528,528,528,0
|
|
20231206,090200,11039479,528,528,528,528,255
|
|
20231206,090100,10904839,529,525,529,525,1654
|
|
20231206,090000,10034850,525,525,525,525,19114
|