627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192400,52440411,535,535,535,535,969
|
|
20231207,192300,52440411,535,535,535,535,0
|
|
20231207,192200,52440411,535,535,535,535,0
|
|
20231207,192100,52440411,535,535,535,535,0
|
|
20231207,192000,52440411,535,535,535,535,0
|
|
20231207,191900,52440411,535,535,535,535,0
|
|
20231207,191800,52440411,535,535,535,535,0
|
|
20231207,191700,52440411,535,535,535,535,0
|
|
20231207,191600,52440411,535,535,535,535,0
|
|
20231207,191500,52440411,535,535,535,535,0
|
|
20231207,191400,52440411,535,535,535,535,0
|
|
20231207,191300,52440411,535,535,535,535,0
|
|
20231207,191200,52440411,535,535,535,535,0
|
|
20231207,191100,52440411,535,535,535,535,0
|
|
20231207,191000,52440411,535,535,535,535,0
|
|
20231207,190900,52440411,535,535,535,535,0
|
|
20231207,190800,52440411,535,535,535,535,0
|
|
20231207,190700,52440411,535,535,535,535,0
|
|
20231207,190600,52440411,535,535,535,535,0
|
|
20231207,190500,52440411,535,535,535,535,0
|
|
20231207,190400,52440411,535,535,535,535,0
|
|
20231207,190300,52440411,535,535,535,535,0
|
|
20231207,190200,52440411,535,535,535,535,0
|
|
20231207,190100,52440411,535,535,535,535,0
|
|
20231207,190000,52440411,535,535,535,535,0
|
|
20231207,185900,52440411,535,535,535,535,0
|
|
20231207,185800,52440411,535,535,535,535,0
|
|
20231207,185700,52440411,535,535,535,535,0
|
|
20231207,185600,52440411,535,535,535,535,0
|
|
20231207,185500,52440411,535,535,535,535,0
|
|
20231207,185400,52440411,535,535,535,535,969
|
|
20231207,185300,52440411,535,535,535,535,0
|
|
20231207,185200,52440411,535,535,535,535,0
|
|
20231207,185100,52440411,535,535,535,535,0
|
|
20231207,185000,52440411,535,535,535,535,0
|
|
20231207,184900,52440411,535,535,535,535,0
|
|
20231207,184800,52440411,535,535,535,535,0
|
|
20231207,184700,52440411,535,535,535,535,0
|
|
20231207,184600,52440411,535,535,535,535,0
|
|
20231207,184500,52440411,535,535,535,535,0
|
|
20231207,184400,52440411,535,535,535,535,0
|
|
20231207,184300,52440411,535,535,535,535,0
|
|
20231207,184200,52440411,535,535,535,535,0
|
|
20231207,184100,52440411,535,535,535,535,0
|
|
20231207,184000,52440411,535,535,535,535,0
|
|
20231207,183900,52440411,535,535,535,535,0
|
|
20231207,183800,52440411,535,535,535,535,0
|
|
20231207,183700,52440411,535,535,535,535,0
|
|
20231207,183600,52440411,535,535,535,535,0
|
|
20231207,183500,52440411,535,535,535,535,0
|
|
20231207,183400,52440411,535,535,535,535,0
|
|
20231207,183300,52440411,535,535,535,535,0
|
|
20231207,183200,52440411,535,535,535,535,0
|
|
20231207,183100,52440411,535,535,535,535,0
|
|
20231207,183000,52440411,535,535,535,535,0
|
|
20231207,182900,52440411,535,535,535,535,0
|
|
20231207,182800,52440411,535,535,535,535,0
|
|
20231207,182700,52440411,535,535,535,535,0
|
|
20231207,182600,52440411,535,535,535,535,0
|
|
20231207,182500,52440411,535,535,535,535,0
|
|
20231207,182400,52440411,535,535,535,535,969
|
|
20231207,182300,52440411,535,535,535,535,0
|
|
20231207,182200,52440411,535,535,535,535,0
|
|
20231207,182100,52440411,535,535,535,535,0
|
|
20231207,182000,52440411,535,535,535,535,0
|
|
20231207,181900,52440411,535,535,535,535,0
|
|
20231207,181800,52440411,535,535,535,535,0
|
|
20231207,181700,52440411,535,535,535,535,0
|
|
20231207,181600,52440411,535,535,535,535,0
|
|
20231207,181500,52440411,535,535,535,535,0
|
|
20231207,181400,52440411,535,535,535,535,0
|
|
20231207,181300,52440411,535,535,535,535,0
|
|
20231207,181200,52440411,535,535,535,535,0
|
|
20231207,181100,52440411,535,535,535,535,0
|
|
20231207,181000,52440411,535,535,535,535,0
|
|
20231207,180900,52440411,535,535,535,535,0
|
|
20231207,180800,52440411,535,535,535,535,0
|
|
20231207,180700,52440411,535,535,535,535,0
|
|
20231207,180600,52440411,535,535,535,535,0
|
|
20231207,180500,52440411,535,535,535,535,0
|
|
20231207,180400,52440411,535,535,535,535,0
|
|
20231207,180300,52440411,535,535,535,535,0
|
|
20231207,180200,52440411,535,535,535,535,0
|
|
20231207,180100,52440411,535,535,535,535,0
|
|
20231207,180000,52440411,535,535,535,535,0
|
|
20231207,175900,52440411,535,535,535,535,0
|
|
20231207,175800,52440411,535,535,535,535,0
|
|
20231207,175700,52440411,535,535,535,535,0
|
|
20231207,175600,52440411,535,535,535,535,0
|
|
20231207,175500,52440411,535,535,535,535,0
|
|
20231207,175400,52440411,535,535,535,535,969
|
|
20231207,175300,52440411,535,535,535,535,0
|
|
20231207,175200,52440411,535,535,535,535,0
|
|
20231207,175100,52440411,535,535,535,535,0
|
|
20231207,175000,52440411,535,535,535,535,0
|
|
20231207,174900,52440411,535,535,535,535,0
|
|
20231207,174800,52440411,535,535,535,535,0
|
|
20231207,174700,52440411,535,535,535,535,0
|
|
20231207,174600,52440411,535,535,535,535,0
|
|
20231207,174500,52440411,535,535,535,535,0
|
|
20231207,174400,52440411,535,535,535,535,0
|
|
20231207,174300,52440411,535,535,535,535,0
|
|
20231207,174200,52440411,535,535,535,535,0
|
|
20231207,174100,52440411,535,535,535,535,0
|
|
20231207,174000,52440411,535,535,535,535,0
|
|
20231207,173900,52440411,535,535,535,535,0
|
|
20231207,173800,52440411,535,535,535,535,0
|
|
20231207,173700,52440411,535,535,535,535,0
|
|
20231207,173600,52440411,535,535,535,535,0
|
|
20231207,173500,52440411,535,535,535,535,0
|
|
20231207,173400,52440411,535,535,535,535,0
|
|
20231207,173300,52440411,535,535,535,535,0
|
|
20231207,173200,52440411,535,535,535,535,0
|
|
20231207,173100,52440411,535,535,535,535,0
|
|
20231207,173000,52440411,535,535,535,535,0
|
|
20231207,172900,52440411,535,535,535,535,0
|
|
20231207,172800,52440411,535,535,535,535,0
|
|
20231207,172700,52440411,535,535,535,535,0
|
|
20231207,172600,52440411,535,535,535,535,0
|
|
20231207,172500,52440411,535,535,535,535,0
|
|
20231207,172400,52440411,535,535,535,535,969
|
|
20231207,172300,52440411,535,535,535,535,0
|
|
20231207,172200,52440411,535,535,535,535,0
|
|
20231207,172100,52440411,535,535,535,535,0
|
|
20231207,172000,52440411,535,535,535,535,0
|
|
20231207,171900,52440411,535,535,535,535,0
|
|
20231207,171800,52440411,535,535,535,535,0
|
|
20231207,171700,52440411,535,535,535,535,0
|
|
20231207,171600,52440411,535,535,535,535,0
|
|
20231207,171500,52440411,535,535,535,535,0
|
|
20231207,171400,52440411,535,535,535,535,0
|
|
20231207,171300,52440411,535,535,535,535,0
|
|
20231207,171200,52440411,535,535,535,535,0
|
|
20231207,171100,52440411,535,535,535,535,0
|
|
20231207,171000,52440411,535,535,535,535,0
|
|
20231207,170900,52440411,535,535,535,535,0
|
|
20231207,170800,52440411,535,535,535,535,0
|
|
20231207,170700,52440411,535,535,535,535,0
|
|
20231207,170600,52440411,535,535,535,535,0
|
|
20231207,170500,52440411,535,535,535,535,0
|
|
20231207,170400,52440411,535,535,535,535,0
|
|
20231207,170300,52440411,535,535,535,535,0
|
|
20231207,170200,52440411,535,535,535,535,0
|
|
20231207,170100,52440411,535,535,535,535,0
|
|
20231207,170000,52440411,535,535,535,535,0
|
|
20231207,165900,52440411,535,535,535,535,0
|
|
20231207,165800,52440411,535,535,535,535,0
|
|
20231207,165700,52440411,535,535,535,535,0
|
|
20231207,165600,52440411,535,535,535,535,0
|
|
20231207,165500,52440411,535,535,535,535,0
|
|
20231207,165400,52440411,535,535,535,535,969
|
|
20231207,165300,52440411,535,535,535,535,0
|
|
20231207,165200,52440411,535,535,535,535,0
|
|
20231207,165100,52440411,535,535,535,535,0
|
|
20231207,165000,52440411,535,535,535,535,0
|
|
20231207,164900,52440411,535,535,535,535,0
|
|
20231207,164800,52440411,535,535,535,535,0
|
|
20231207,164700,52440411,535,535,535,535,0
|
|
20231207,164600,52440411,535,535,535,535,0
|
|
20231207,164500,52440411,535,535,535,535,0
|
|
20231207,164400,52440411,535,535,535,535,0
|
|
20231207,164300,52440411,535,535,535,535,0
|
|
20231207,164200,52440411,535,535,535,535,0
|
|
20231207,164100,52440411,535,535,535,535,0
|
|
20231207,164000,52440411,535,535,535,535,0
|
|
20231207,163900,52440411,535,535,535,535,0
|
|
20231207,163800,52440411,535,535,535,535,0
|
|
20231207,163700,52440411,535,535,535,535,0
|
|
20231207,163600,52440411,535,535,535,535,0
|
|
20231207,163500,52440411,535,535,535,535,0
|
|
20231207,163400,52440411,535,535,535,535,0
|
|
20231207,163300,52440411,535,535,535,535,0
|
|
20231207,163200,52440411,535,535,535,535,0
|
|
20231207,163100,52440411,535,535,535,535,0
|
|
20231207,163000,52440411,535,535,535,535,0
|
|
20231207,162900,52440411,535,535,535,535,0
|
|
20231207,162800,52440411,535,535,535,535,0
|
|
20231207,162700,52440411,535,535,535,535,0
|
|
20231207,162600,52440411,535,535,535,535,0
|
|
20231207,162500,52440411,535,535,535,535,0
|
|
20231207,162400,52440411,535,535,535,535,969
|
|
20231207,162300,52440411,535,535,535,535,0
|
|
20231207,162200,52440411,535,535,535,535,0
|
|
20231207,162100,52440411,535,535,535,535,0
|
|
20231207,162000,52440411,535,535,535,535,0
|
|
20231207,161900,52440411,535,535,535,535,0
|
|
20231207,161800,52440411,535,535,535,535,0
|
|
20231207,161700,52440411,535,535,535,535,0
|
|
20231207,161600,52440411,535,535,535,535,0
|
|
20231207,161500,52440411,535,535,535,535,0
|
|
20231207,161400,52440411,535,535,535,535,0
|
|
20231207,161300,52440411,535,535,535,535,0
|
|
20231207,161200,52440411,535,535,535,535,0
|
|
20231207,161100,52440411,535,535,535,535,0
|
|
20231207,161000,52440411,535,535,535,535,0
|
|
20231207,160900,52440411,535,535,535,535,0
|
|
20231207,160800,52440411,535,535,535,535,0
|
|
20231207,160700,52440411,535,535,535,535,0
|
|
20231207,160600,52440411,535,535,535,535,0
|
|
20231207,160500,52440411,535,535,535,535,0
|
|
20231207,160400,52440411,535,535,535,535,0
|
|
20231207,160300,52440411,535,535,535,535,0
|
|
20231207,160200,52440411,535,535,535,535,0
|
|
20231207,160100,52440411,535,535,535,535,0
|
|
20231207,160000,52440411,535,535,535,535,0
|
|
20231207,155900,52440411,535,535,535,535,0
|
|
20231207,155800,52440411,535,535,535,535,0
|
|
20231207,155700,52440411,535,535,535,535,0
|
|
20231207,155600,52440411,535,535,535,535,0
|
|
20231207,155500,52440411,535,535,535,535,0
|
|
20231207,155400,52440411,535,535,535,535,969
|
|
20231207,155300,52440411,535,535,535,535,0
|
|
20231207,155200,52440411,535,535,535,535,0
|
|
20231207,155100,52440411,535,535,535,535,0
|
|
20231207,155000,52440411,535,535,535,535,0
|
|
20231207,154900,52440411,535,535,535,535,0
|
|
20231207,154800,52440411,535,535,535,535,0
|
|
20231207,154700,52440411,535,535,535,535,0
|
|
20231207,154600,52440411,535,535,535,535,0
|
|
20231207,154500,52440411,535,535,535,535,0
|
|
20231207,154400,52440411,535,535,535,535,0
|
|
20231207,154300,52440411,535,535,535,535,0
|
|
20231207,154200,52440411,535,535,535,535,0
|
|
20231207,154100,52440411,535,535,535,535,0
|
|
20231207,154000,52440411,535,535,535,535,0
|
|
20231207,153900,52440411,535,535,535,535,0
|
|
20231207,153800,52440411,535,535,535,535,0
|
|
20231207,153700,52440411,535,535,535,535,0
|
|
20231207,153600,52440411,535,535,535,535,0
|
|
20231207,153500,52440411,535,535,535,535,0
|
|
20231207,153400,52440411,535,535,535,535,0
|
|
20231207,153300,52440411,535,535,535,535,0
|
|
20231207,153200,52440411,535,535,535,535,0
|
|
20231207,153100,52440411,535,535,535,535,0
|
|
20231207,153000,52440411,535,535,535,535,969
|
|
20231207,152900,51921996,531,531,531,531,0
|
|
20231207,152800,51921996,531,531,531,531,0
|
|
20231207,152700,51921996,531,531,531,531,0
|
|
20231207,152600,51921996,531,531,531,531,0
|
|
20231207,152500,51921996,531,531,531,531,0
|
|
20231207,152400,51921996,531,531,531,531,0
|
|
20231207,152300,51921996,531,531,531,531,0
|
|
20231207,152200,51921996,531,531,531,531,0
|
|
20231207,152100,51921996,531,531,531,531,0
|
|
20231207,152000,51921996,531,531,531,531,0
|
|
20231207,151900,51921996,531,530,531,530,130
|
|
20231207,151800,51852979,520,530,530,520,5095
|
|
20231207,151700,49187059,531,531,531,531,0
|
|
20231207,151600,49187059,531,531,531,531,0
|
|
20231207,151500,49187059,531,531,531,531,1709
|
|
20231207,151400,48279580,532,532,532,532,1986
|
|
20231207,151300,47223028,534,534,534,534,0
|
|
20231207,151200,47223028,534,533,534,533,193
|
|
20231207,151100,47119985,532,532,532,532,315
|
|
20231207,151000,46952405,532,532,532,532,539
|
|
20231207,150900,46665657,536,536,536,536,0
|
|
20231207,150800,46665657,536,536,536,536,0
|
|
20231207,150700,46665657,536,536,536,536,0
|
|
20231207,150600,46665657,536,536,536,536,0
|
|
20231207,150500,46665657,536,536,536,536,0
|
|
20231207,150400,46665657,536,536,536,536,0
|
|
20231207,150300,46665657,536,536,536,536,0
|
|
20231207,150200,46665657,536,536,536,536,0
|
|
20231207,150100,46665657,536,536,536,536,0
|
|
20231207,150000,46665657,536,536,536,536,1
|
|
20231207,145900,46665121,535,535,535,535,0
|
|
20231207,145800,46665121,535,535,535,535,0
|
|
20231207,145700,46665121,535,535,535,535,0
|
|
20231207,145600,46665121,535,535,535,535,0
|
|
20231207,145500,46665121,535,535,535,535,0
|
|
20231207,145400,46665121,535,535,535,535,0
|
|
20231207,145300,46665121,535,535,535,535,0
|
|
20231207,145200,46665121,535,535,535,535,0
|
|
20231207,145100,46665121,535,535,535,535,0
|
|
20231207,145000,46665121,535,535,535,535,0
|
|
20231207,144900,46665121,535,535,535,535,0
|
|
20231207,144800,46665121,535,535,535,535,0
|
|
20231207,144700,46665121,535,535,535,535,0
|
|
20231207,144600,46665121,535,535,535,535,0
|
|
20231207,144500,46665121,535,535,535,535,0
|
|
20231207,144400,46665121,535,535,535,535,0
|
|
20231207,144300,46665121,535,535,535,535,0
|
|
20231207,144200,46665121,535,535,535,535,200
|
|
20231207,144100,46558121,535,535,535,535,1
|
|
20231207,144000,46557586,530,531,537,530,278
|
|
20231207,143900,46410223,530,530,530,530,386
|
|
20231207,143800,46205643,530,530,530,530,14
|
|
20231207,143700,46198223,530,530,530,530,61
|
|
20231207,143600,46165893,530,530,530,530,58
|
|
20231207,143500,46135153,530,530,530,530,1361
|
|
20231207,143400,45413823,530,530,530,530,1
|
|
20231207,143300,45413293,529,529,529,529,0
|
|
20231207,143200,45413293,529,529,529,529,18
|
|
20231207,143100,45403771,529,529,529,529,0
|
|
20231207,143000,45403771,529,529,529,529,0
|
|
20231207,142900,45403771,529,529,529,529,300
|
|
20231207,142800,45245071,530,530,530,530,0
|
|
20231207,142700,45245071,530,530,530,530,0
|
|
20231207,142600,45245071,530,530,530,530,0
|
|
20231207,142500,45245071,530,530,530,530,0
|
|
20231207,142400,45245071,530,530,530,530,0
|
|
20231207,142300,45245071,530,530,530,530,0
|
|
20231207,142200,45245071,530,530,530,530,0
|
|
20231207,142100,45245071,530,530,530,530,0
|
|
20231207,142000,45245071,530,530,530,530,0
|
|
20231207,141900,45245071,530,530,530,530,0
|
|
20231207,141800,45245071,530,530,530,530,86
|
|
20231207,141700,45199491,530,530,530,530,0
|
|
20231207,141600,45199491,530,530,530,530,0
|
|
20231207,141500,45199491,530,530,532,530,34
|
|
20231207,141400,45181423,530,530,530,530,120
|
|
20231207,141300,45117823,530,534,534,530,1879
|
|
20231207,141200,44121125,534,534,534,534,0
|
|
20231207,141100,44121125,534,534,534,534,674
|
|
20231207,141000,43761209,537,537,537,537,0
|
|
20231207,140900,43761209,537,537,537,537,0
|
|
20231207,140800,43761209,537,537,537,537,0
|
|
20231207,140700,43761209,537,537,537,537,0
|
|
20231207,140600,43761209,537,537,537,537,0
|
|
20231207,140500,43761209,537,537,537,537,1
|
|
20231207,140400,43760672,534,534,534,534,0
|
|
20231207,140300,43760672,534,534,534,534,0
|
|
20231207,140200,43760672,534,534,534,534,700
|
|
20231207,140100,43386872,537,537,537,537,1
|
|
20231207,140000,43386335,532,535,535,532,8000
|
|
20231207,135900,39124329,537,537,537,537,0
|
|
20231207,135800,39124329,537,537,537,537,0
|
|
20231207,135700,39124329,537,537,537,537,34
|
|
20231207,135600,39106071,537,537,537,537,0
|
|
20231207,135500,39106071,537,537,537,537,0
|
|
20231207,135400,39106071,537,537,537,537,0
|
|
20231207,135300,39106071,537,537,537,537,0
|
|
20231207,135200,39106071,537,537,537,537,0
|
|
20231207,135100,39106071,537,537,537,537,0
|
|
20231207,135000,39106071,537,537,537,537,0
|
|
20231207,134900,39106071,537,537,537,537,0
|
|
20231207,134800,39106071,537,537,537,537,0
|
|
20231207,134700,39106071,537,537,537,537,0
|
|
20231207,134600,39106071,537,537,537,537,5
|
|
20231207,134500,39103386,537,537,537,537,0
|
|
20231207,134400,39103386,537,537,537,537,0
|
|
20231207,134300,39103386,537,537,537,537,0
|
|
20231207,134200,39103386,537,537,537,537,0
|
|
20231207,134100,39103386,537,537,537,537,0
|
|
20231207,134000,39103386,537,537,537,537,0
|
|
20231207,133900,39103386,537,537,537,537,10
|
|
20231207,133800,39098016,538,538,538,538,0
|
|
20231207,133700,39098016,538,538,538,538,0
|
|
20231207,133600,39098016,538,538,538,538,0
|
|
20231207,133500,39098016,538,538,538,538,0
|
|
20231207,133400,39098016,538,538,538,538,0
|
|
20231207,133300,39098016,538,538,538,538,0
|
|
20231207,133200,39098016,538,538,538,538,0
|
|
20231207,133100,39098016,538,538,538,538,0
|
|
20231207,133000,39098016,538,538,538,538,0
|
|
20231207,132900,39098016,538,538,538,538,0
|
|
20231207,132800,39098016,538,538,538,538,0
|
|
20231207,132700,39098016,538,538,538,538,0
|
|
20231207,132600,39098016,538,538,538,538,0
|
|
20231207,132500,39098016,538,538,538,538,0
|
|
20231207,132400,39098016,538,538,538,538,0
|
|
20231207,132300,39098016,538,538,538,538,0
|
|
20231207,132200,39098016,538,538,538,538,0
|
|
20231207,132100,39098016,538,538,538,538,0
|
|
20231207,132000,39098016,538,538,538,538,0
|
|
20231207,131900,39098016,538,538,538,538,0
|
|
20231207,131800,39098016,538,538,538,538,0
|
|
20231207,131700,39098016,538,538,538,538,0
|
|
20231207,131600,39098016,538,538,538,538,0
|
|
20231207,131500,39098016,538,538,538,538,0
|
|
20231207,131400,39098016,538,538,538,538,0
|
|
20231207,131300,39098016,538,538,538,538,0
|
|
20231207,131200,39098016,538,537,538,537,3500
|
|
20231207,131100,37216137,538,538,538,538,0
|
|
20231207,131000,37216137,538,538,538,538,0
|
|
20231207,130900,37216137,538,538,538,538,0
|
|
20231207,130800,37216137,538,533,538,533,996
|
|
20231207,130700,36682458,533,531,533,531,22
|
|
20231207,130600,36670772,530,530,530,530,74
|
|
20231207,130500,36631552,532,532,532,532,0
|
|
20231207,130400,36631552,532,532,532,532,0
|
|
20231207,130300,36631552,532,532,532,532,0
|
|
20231207,130200,36631552,532,532,532,532,0
|
|
20231207,130100,36631552,532,532,532,532,5
|
|
20231207,130000,36628892,534,534,534,534,0
|
|
20231207,125900,36628892,534,534,534,534,0
|
|
20231207,125800,36628892,534,534,534,534,1
|
|
20231207,125700,36628358,521,528,528,521,9988
|
|
20231207,125600,31371394,528,528,528,528,0
|
|
20231207,125500,31371394,528,531,531,528,6271
|
|
20231207,125400,28048928,534,534,534,534,0
|
|
20231207,125300,28048928,534,531,534,531,2
|
|
20231207,125200,28047863,530,530,530,530,0
|
|
20231207,125100,28047863,530,530,530,530,80
|
|
20231207,125000,28005463,534,534,534,534,0
|
|
20231207,124900,28005463,534,534,534,534,0
|
|
20231207,124800,28005463,534,534,534,534,0
|
|
20231207,124700,28005463,534,534,534,534,0
|
|
20231207,124600,28005463,534,534,534,534,2
|
|
20231207,124500,28004395,534,534,534,534,1
|
|
20231207,124400,28003861,533,533,533,533,0
|
|
20231207,124300,28003861,533,533,533,533,0
|
|
20231207,124200,28003861,533,533,533,533,0
|
|
20231207,124100,28003861,533,533,533,533,1
|
|
20231207,124000,28003328,534,534,534,534,0
|
|
20231207,123900,28003328,534,534,534,534,0
|
|
20231207,123800,28003328,534,534,534,534,0
|
|
20231207,123700,28003328,534,534,534,534,0
|
|
20231207,123600,28003328,534,534,534,534,0
|
|
20231207,123500,28003328,534,534,534,534,0
|
|
20231207,123400,28003328,534,534,534,534,0
|
|
20231207,123300,28003328,534,534,534,534,0
|
|
20231207,123200,28003328,534,534,534,534,0
|
|
20231207,123100,28003328,534,534,534,534,0
|
|
20231207,123000,28003328,534,534,534,534,0
|
|
20231207,122900,28003328,534,534,534,534,0
|
|
20231207,122800,28003328,534,534,534,534,0
|
|
20231207,122700,28003328,534,534,534,534,0
|
|
20231207,122600,28003328,534,534,534,534,0
|
|
20231207,122500,28003328,534,534,534,534,0
|
|
20231207,122400,28003328,534,534,534,534,0
|
|
20231207,122300,28003328,534,534,534,534,0
|
|
20231207,122200,28003328,534,534,534,534,0
|
|
20231207,122100,28003328,534,534,534,534,0
|
|
20231207,122000,28003328,534,534,534,534,0
|
|
20231207,121900,28003328,534,534,534,534,0
|
|
20231207,121800,28003328,534,534,534,534,0
|
|
20231207,121700,28003328,534,534,534,534,0
|
|
20231207,121600,28003328,534,534,534,534,0
|
|
20231207,121500,28003328,534,534,534,534,0
|
|
20231207,121400,28003328,534,534,534,534,0
|
|
20231207,121300,28003328,534,534,534,534,0
|
|
20231207,121200,28003328,534,534,534,534,0
|
|
20231207,121100,28003328,534,534,534,534,0
|
|
20231207,121000,28003328,534,534,534,534,0
|
|
20231207,120900,28003328,534,534,534,534,358
|
|
20231207,120800,27812156,528,534,534,528,5000
|
|
20231207,120700,25166822,540,539,540,539,24
|
|
20231207,120600,25153882,540,539,540,539,24
|
|
20231207,120500,25140942,540,538,541,538,29
|
|
20231207,120400,25125280,538,535,538,535,4313
|
|
20231207,120300,22806302,535,533,535,533,917
|
|
20231207,120200,22316630,533,533,533,533,645
|
|
20231207,120100,21972845,533,533,533,533,180
|
|
20231207,120000,21876905,533,533,533,533,0
|
|
20231207,115900,21876905,533,533,533,533,0
|
|
20231207,115800,21876905,533,533,533,533,0
|
|
20231207,115700,21876905,533,533,533,533,450
|
|
20231207,115600,21637055,533,533,533,533,0
|
|
20231207,115500,21637055,533,533,533,533,0
|
|
20231207,115400,21637055,533,533,533,533,0
|
|
20231207,115300,21637055,533,533,533,533,0
|
|
20231207,115200,21637055,533,533,533,533,0
|
|
20231207,115100,21637055,533,532,533,532,19
|
|
20231207,115000,21626946,533,533,533,533,0
|
|
20231207,114900,21626946,533,533,533,533,0
|
|
20231207,114800,21626946,533,533,533,533,0
|
|
20231207,114700,21626946,533,533,533,533,0
|
|
20231207,114600,21626946,533,533,533,533,1
|
|
20231207,114500,21626413,533,533,533,533,0
|
|
20231207,114400,21626413,533,533,533,533,0
|
|
20231207,114300,21626413,533,533,533,533,50
|
|
20231207,114200,21599763,532,532,532,532,0
|
|
20231207,114100,21599763,532,532,532,532,0
|
|
20231207,114000,21599763,532,532,532,532,0
|
|
20231207,113900,21599763,532,532,532,532,0
|
|
20231207,113800,21599763,532,532,532,532,0
|
|
20231207,113700,21599763,532,532,532,532,427
|
|
20231207,113600,21372599,532,532,532,532,0
|
|
20231207,113500,21372599,532,532,532,532,0
|
|
20231207,113400,21372599,532,532,532,532,0
|
|
20231207,113300,21372599,532,532,532,532,0
|
|
20231207,113200,21372599,532,532,532,532,0
|
|
20231207,113100,21372599,532,532,532,532,0
|
|
20231207,113000,21372599,532,532,532,532,0
|
|
20231207,112900,21372599,532,532,532,532,0
|
|
20231207,112800,21372599,532,532,532,532,0
|
|
20231207,112700,21372599,532,532,532,532,0
|
|
20231207,112600,21372599,532,532,532,532,0
|
|
20231207,112500,21372599,532,532,532,532,0
|
|
20231207,112400,21372599,532,532,532,532,0
|
|
20231207,112300,21372599,532,532,532,532,380
|
|
20231207,112200,21170439,532,531,532,531,501
|
|
20231207,112100,20904407,532,532,532,532,500
|
|
20231207,112000,20638407,532,532,532,532,100
|
|
20231207,111900,20585207,532,532,532,532,300
|
|
20231207,111800,20425607,532,532,532,532,0
|
|
20231207,111700,20425607,532,532,532,532,0
|
|
20231207,111600,20425607,532,532,532,532,0
|
|
20231207,111500,20425607,532,532,532,532,0
|
|
20231207,111400,20425607,532,532,532,532,0
|
|
20231207,111300,20425607,532,532,532,532,0
|
|
20231207,111200,20425607,532,532,532,528,2407
|
|
20231207,111100,19154467,533,533,533,533,0
|
|
20231207,111000,19154467,533,532,533,532,16
|
|
20231207,110900,19145954,532,532,532,532,0
|
|
20231207,110800,19145954,532,532,532,532,88
|
|
20231207,110700,19099138,533,532,533,532,173
|
|
20231207,110600,19007100,532,532,532,528,1930
|
|
20231207,110500,17985438,533,533,533,533,0
|
|
20231207,110400,17985438,533,533,533,533,0
|
|
20231207,110300,17985438,533,533,533,533,191
|
|
20231207,110200,17883635,534,534,534,534,0
|
|
20231207,110100,17883635,534,534,534,534,0
|
|
20231207,110000,17883635,534,534,534,534,6
|
|
20231207,105900,17880431,534,534,534,534,0
|
|
20231207,105800,17880431,534,534,534,534,0
|
|
20231207,105700,17880431,534,534,534,534,0
|
|
20231207,105600,17880431,534,534,534,534,1
|
|
20231207,105500,17879897,534,534,534,534,0
|
|
20231207,105400,17879897,534,534,534,534,0
|
|
20231207,105300,17879897,534,533,534,533,11
|
|
20231207,105200,17874033,534,534,534,534,1
|
|
20231207,105100,17873499,533,533,533,533,17
|
|
20231207,105000,17864438,533,533,533,533,0
|
|
20231207,104900,17864438,533,533,533,533,0
|
|
20231207,104800,17864438,533,533,533,533,0
|
|
20231207,104700,17864438,533,533,533,533,0
|
|
20231207,104600,17864438,533,532,533,532,2
|
|
20231207,104500,17863373,533,533,533,533,0
|
|
20231207,104400,17863373,533,533,533,533,1
|
|
20231207,104300,17862840,532,532,532,532,0
|
|
20231207,104200,17862840,532,532,533,532,224
|
|
20231207,104100,17743671,533,533,533,533,390
|
|
20231207,104000,17535801,533,533,533,533,1
|
|
20231207,103900,17535268,533,533,533,533,0
|
|
20231207,103800,17535268,533,532,533,532,15
|
|
20231207,103700,17527287,533,535,535,529,1295
|
|
20231207,103600,16842222,529,537,537,529,6870
|
|
20231207,103500,13201448,537,537,537,537,0
|
|
20231207,103400,13201448,537,537,537,537,0
|
|
20231207,103300,13201448,537,537,537,537,0
|
|
20231207,103200,13201448,537,537,537,537,0
|
|
20231207,103100,13201448,537,537,537,537,0
|
|
20231207,103000,13201448,537,537,537,537,0
|
|
20231207,102900,13201448,537,537,537,537,4
|
|
20231207,102800,13199300,537,537,537,537,0
|
|
20231207,102700,13199300,537,537,537,537,10
|
|
20231207,102600,13193930,538,535,538,535,526
|
|
20231207,102500,12911689,535,535,535,535,0
|
|
20231207,102400,12911689,535,535,535,535,0
|
|
20231207,102300,12911689,535,535,535,535,0
|
|
20231207,102200,12911689,535,535,535,535,0
|
|
20231207,102100,12911689,535,535,535,535,1
|
|
20231207,102000,12911154,533,533,533,533,1
|
|
20231207,101900,12910621,535,535,535,535,0
|
|
20231207,101800,12910621,535,535,535,535,0
|
|
20231207,101700,12910621,535,533,535,533,33
|
|
20231207,101600,12893030,531,535,535,531,2400
|
|
20231207,101500,11617490,536,536,536,536,0
|
|
20231207,101400,11617490,536,536,536,536,0
|
|
20231207,101300,11617490,536,537,537,536,263
|
|
20231207,101200,11476515,538,538,538,538,0
|
|
20231207,101100,11476515,538,538,538,538,0
|
|
20231207,101000,11476515,538,538,538,538,0
|
|
20231207,100900,11476515,538,538,538,538,0
|
|
20231207,100800,11476515,538,537,538,537,90
|
|
20231207,100700,11428098,536,537,537,536,100
|
|
20231207,100600,11374440,538,538,538,538,1
|
|
20231207,100500,11373902,538,538,538,538,0
|
|
20231207,100400,11373902,538,538,538,538,0
|
|
20231207,100300,11373902,538,538,538,538,0
|
|
20231207,100200,11373902,538,538,538,538,0
|
|
20231207,100100,11373902,538,538,538,538,0
|
|
20231207,100000,11373902,538,538,538,538,0
|
|
20231207,095900,11373902,538,538,538,538,0
|
|
20231207,095800,11373902,538,538,538,538,1
|
|
20231207,095700,11373364,537,537,537,537,14
|
|
20231207,095600,11365846,538,538,538,538,0
|
|
20231207,095500,11365846,538,538,538,538,0
|
|
20231207,095400,11365846,538,538,538,538,0
|
|
20231207,095300,11365846,538,538,538,538,0
|
|
20231207,095200,11365846,538,538,538,538,1
|
|
20231207,095100,11365308,538,538,538,538,0
|
|
20231207,095000,11365308,538,539,539,538,12
|
|
20231207,094900,11358851,538,538,538,538,0
|
|
20231207,094800,11358851,538,538,538,538,1
|
|
20231207,094700,11358313,539,539,539,539,0
|
|
20231207,094600,11358313,539,539,539,539,10
|
|
20231207,094500,11352923,541,541,541,541,0
|
|
20231207,094400,11352923,541,541,541,541,0
|
|
20231207,094300,11352923,541,543,543,541,1041
|
|
20231207,094200,10788855,552,552,552,552,0
|
|
20231207,094100,10788855,552,535,553,535,5506
|
|
20231207,094000,7771936,533,533,533,533,7
|
|
20231207,093900,7768205,535,535,535,535,0
|
|
20231207,093800,7768205,535,535,535,535,1000
|
|
20231207,093700,7233205,535,535,535,535,1
|
|
20231207,093600,7232670,535,535,535,535,0
|
|
20231207,093500,7232670,535,535,535,535,0
|
|
20231207,093400,7232670,535,535,535,535,91
|
|
20231207,093300,7183985,535,534,535,534,31
|
|
20231207,093200,7167401,534,534,534,534,8
|
|
20231207,093100,7163129,534,534,534,534,1
|
|
20231207,093000,7162595,530,530,530,530,0
|
|
20231207,092900,7162595,530,530,530,530,0
|
|
20231207,092800,7162595,530,530,530,530,15
|
|
20231207,092700,7154645,530,530,530,529,90
|
|
20231207,092600,7106959,530,530,530,530,63
|
|
20231207,092500,7073569,530,530,530,530,618
|
|
20231207,092400,6746029,531,531,531,531,0
|
|
20231207,092300,6746029,531,530,531,530,5
|
|
20231207,092200,6743378,528,530,530,528,4700
|
|
20231207,092100,4257616,531,531,531,531,2
|
|
20231207,092000,4256554,531,531,531,531,14
|
|
20231207,091900,4249120,531,531,531,531,1593
|
|
20231207,091800,3403237,531,531,531,531,0
|
|
20231207,091700,3403237,531,531,531,530,1657
|
|
20231207,091600,2523371,530,531,531,530,1423
|
|
20231207,091500,1767764,531,531,531,531,1
|
|
20231207,091400,1767233,532,534,534,532,915
|
|
20231207,091300,1279267,538,538,538,538,0
|
|
20231207,091200,1279267,538,538,538,538,6
|
|
20231207,091100,1276039,535,535,535,535,0
|
|
20231207,091000,1276039,535,535,535,535,0
|
|
20231207,090900,1276039,535,539,539,535,2
|
|
20231207,090800,1274965,534,534,534,534,12
|
|
20231207,090700,1268557,538,538,538,538,4
|
|
20231207,090600,1266405,539,539,539,539,3
|
|
20231207,090500,1264788,540,540,540,540,0
|
|
20231207,090400,1264788,540,541,541,540,6
|
|
20231207,090300,1261545,534,538,538,534,188
|
|
20231207,090200,1160898,532,532,532,532,1
|
|
20231207,090100,1160366,551,552,553,531,2140
|
|
20231207,090000,20592,528,528,528,528,39
|