586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184300,162057896,455,455,455,455,5569
|
|
20231206,184200,162057896,455,455,455,455,0
|
|
20231206,184100,162057896,455,455,455,455,0
|
|
20231206,184000,162057896,455,455,455,455,0
|
|
20231206,183900,162057896,455,455,455,455,0
|
|
20231206,183800,162057896,455,455,455,455,0
|
|
20231206,183700,162057896,455,455,455,455,0
|
|
20231206,183600,162057896,455,455,455,455,0
|
|
20231206,183500,162057896,455,455,455,455,0
|
|
20231206,183400,162057896,455,455,455,455,0
|
|
20231206,183300,162057896,455,455,455,455,0
|
|
20231206,183200,162057896,455,455,455,455,0
|
|
20231206,183100,162057896,455,455,455,455,0
|
|
20231206,183000,162057896,455,455,455,455,0
|
|
20231206,182900,162057896,455,455,455,455,0
|
|
20231206,182800,162057896,455,455,455,455,0
|
|
20231206,182700,162057896,455,455,455,455,0
|
|
20231206,182600,162057896,455,455,455,455,0
|
|
20231206,182500,162057896,455,455,455,455,0
|
|
20231206,182400,162057896,455,455,455,455,0
|
|
20231206,182300,162057896,455,455,455,455,0
|
|
20231206,182200,162057896,455,455,455,455,0
|
|
20231206,182100,162057896,455,455,455,455,0
|
|
20231206,182000,162057896,455,455,455,455,0
|
|
20231206,181900,162057896,455,455,455,455,0
|
|
20231206,181800,162057896,455,455,455,455,0
|
|
20231206,181700,162057896,455,455,455,455,0
|
|
20231206,181600,162057896,455,455,455,455,0
|
|
20231206,181500,162057896,455,455,455,455,0
|
|
20231206,181400,162057896,455,455,455,455,0
|
|
20231206,181300,162057896,455,455,455,455,5569
|
|
20231206,181200,162057896,455,455,455,455,0
|
|
20231206,181100,162057896,455,455,455,455,0
|
|
20231206,181000,162057896,455,455,455,455,0
|
|
20231206,180900,162057896,455,455,455,455,0
|
|
20231206,180800,162057896,455,455,455,455,0
|
|
20231206,180700,162057896,455,455,455,455,0
|
|
20231206,180600,162057896,455,455,455,455,0
|
|
20231206,180500,162057896,455,455,455,455,0
|
|
20231206,180400,162057896,455,455,455,455,0
|
|
20231206,180300,162057896,455,455,455,455,0
|
|
20231206,180200,162057896,455,455,455,455,0
|
|
20231206,180100,162057896,455,455,455,455,0
|
|
20231206,180000,162057896,455,455,455,455,0
|
|
20231206,175900,162057896,455,455,455,455,0
|
|
20231206,175800,162057896,455,455,455,455,0
|
|
20231206,175700,162057896,455,455,455,455,0
|
|
20231206,175600,162057896,455,455,455,455,0
|
|
20231206,175500,162057896,455,455,455,455,0
|
|
20231206,175400,162057896,455,455,455,455,0
|
|
20231206,175300,162057896,455,455,455,455,0
|
|
20231206,175200,162057896,455,455,455,455,0
|
|
20231206,175100,162057896,455,455,455,455,0
|
|
20231206,175000,162057896,455,455,455,455,0
|
|
20231206,174900,162057896,455,455,455,455,0
|
|
20231206,174800,162057896,455,455,455,455,0
|
|
20231206,174700,162057896,455,455,455,455,0
|
|
20231206,174600,162057896,455,455,455,455,0
|
|
20231206,174500,162057896,455,455,455,455,0
|
|
20231206,174400,162057896,455,455,455,455,0
|
|
20231206,174300,162057896,455,455,455,455,5569
|
|
20231206,174200,162057896,455,455,455,455,0
|
|
20231206,174100,162057896,455,455,455,455,0
|
|
20231206,174000,162057896,455,455,455,455,0
|
|
20231206,173900,162057896,455,455,455,455,0
|
|
20231206,173800,162057896,455,455,455,455,0
|
|
20231206,173700,162057896,455,455,455,455,0
|
|
20231206,173600,162057896,455,455,455,455,0
|
|
20231206,173500,162057896,455,455,455,455,0
|
|
20231206,173400,162057896,455,455,455,455,0
|
|
20231206,173300,162057896,455,455,455,455,0
|
|
20231206,173200,162057896,455,455,455,455,0
|
|
20231206,173100,162057896,455,455,455,455,0
|
|
20231206,173000,162057896,455,455,455,455,0
|
|
20231206,172900,162057896,455,455,455,455,0
|
|
20231206,172800,162057896,455,455,455,455,0
|
|
20231206,172700,162057896,455,455,455,455,0
|
|
20231206,172600,162057896,455,455,455,455,0
|
|
20231206,172500,162057896,455,455,455,455,0
|
|
20231206,172400,162057896,455,455,455,455,0
|
|
20231206,172300,162057896,455,455,455,455,0
|
|
20231206,172200,162057896,455,455,455,455,0
|
|
20231206,172100,162057896,455,455,455,455,0
|
|
20231206,172000,162057896,455,455,455,455,0
|
|
20231206,171900,162057896,455,455,455,455,0
|
|
20231206,171800,162057896,455,455,455,455,0
|
|
20231206,171700,162057896,455,455,455,455,0
|
|
20231206,171600,162057896,455,455,455,455,0
|
|
20231206,171500,162057896,455,455,455,455,0
|
|
20231206,171400,162057896,455,455,455,455,0
|
|
20231206,171300,162057896,455,455,455,455,5569
|
|
20231206,171200,162057896,455,455,455,455,0
|
|
20231206,171100,162057896,455,455,455,455,0
|
|
20231206,171000,162057896,455,455,455,455,0
|
|
20231206,170900,162057896,455,455,455,455,0
|
|
20231206,170800,162057896,455,455,455,455,0
|
|
20231206,170700,162057896,455,455,455,455,0
|
|
20231206,170600,162057896,455,455,455,455,0
|
|
20231206,170500,162057896,455,455,455,455,0
|
|
20231206,170400,162057896,455,455,455,455,0
|
|
20231206,170300,162057896,455,455,455,455,0
|
|
20231206,170200,162057896,455,455,455,455,0
|
|
20231206,170100,162057896,455,455,455,455,0
|
|
20231206,170000,162057896,455,455,455,455,0
|
|
20231206,165900,162057896,455,455,455,455,0
|
|
20231206,165800,162057896,455,455,455,455,0
|
|
20231206,165700,162057896,455,455,455,455,0
|
|
20231206,165600,162057896,455,455,455,455,0
|
|
20231206,165500,162057896,455,455,455,455,0
|
|
20231206,165400,162057896,455,455,455,455,0
|
|
20231206,165300,162057896,455,455,455,455,0
|
|
20231206,165200,162057896,455,455,455,455,0
|
|
20231206,165100,162057896,455,455,455,455,0
|
|
20231206,165000,162057896,455,455,455,455,0
|
|
20231206,164900,162057896,455,455,455,455,0
|
|
20231206,164800,162057896,455,455,455,455,0
|
|
20231206,164700,162057896,455,455,455,455,0
|
|
20231206,164600,162057896,455,455,455,455,0
|
|
20231206,164500,162057896,455,455,455,455,0
|
|
20231206,164400,162057896,455,455,455,455,0
|
|
20231206,164300,162057896,455,455,455,455,5569
|
|
20231206,164200,162057896,455,455,455,455,0
|
|
20231206,164100,162057896,455,455,455,455,0
|
|
20231206,164000,162057896,455,455,455,455,0
|
|
20231206,163900,162057896,455,455,455,455,0
|
|
20231206,163800,162057896,455,455,455,455,0
|
|
20231206,163700,162057896,455,455,455,455,0
|
|
20231206,163600,162057896,455,455,455,455,0
|
|
20231206,163500,162057896,455,455,455,455,0
|
|
20231206,163400,162057896,455,455,455,455,0
|
|
20231206,163300,162057896,455,455,455,455,0
|
|
20231206,163200,162057896,455,455,455,455,0
|
|
20231206,163100,162057896,455,455,455,455,0
|
|
20231206,163000,162057896,455,455,455,455,0
|
|
20231206,162900,162057896,455,455,455,455,0
|
|
20231206,162800,162057896,455,455,455,455,0
|
|
20231206,162700,162057896,455,455,455,455,0
|
|
20231206,162600,162057896,455,455,455,455,0
|
|
20231206,162500,162057896,455,455,455,455,0
|
|
20231206,162400,162057896,455,455,455,455,0
|
|
20231206,162300,162057896,455,455,455,455,0
|
|
20231206,162200,162057896,455,455,455,455,0
|
|
20231206,162100,162057896,455,455,455,455,0
|
|
20231206,162000,162057896,455,455,455,455,0
|
|
20231206,161900,162057896,455,455,455,455,0
|
|
20231206,161800,162057896,455,455,455,455,0
|
|
20231206,161700,162057896,455,455,455,455,0
|
|
20231206,161600,162057896,455,455,455,455,0
|
|
20231206,161500,162057896,455,455,455,455,0
|
|
20231206,161400,162057896,455,455,455,455,0
|
|
20231206,161300,162057896,455,455,455,455,5569
|
|
20231206,161200,162057896,455,455,455,455,0
|
|
20231206,161100,162057896,455,455,455,455,0
|
|
20231206,161000,162057896,455,455,455,455,0
|
|
20231206,160900,162057896,455,455,455,455,0
|
|
20231206,160800,162057896,455,455,455,455,0
|
|
20231206,160700,162057896,455,455,455,455,0
|
|
20231206,160600,162057896,455,455,455,455,0
|
|
20231206,160500,162057896,455,455,455,455,0
|
|
20231206,160400,162057896,455,455,455,455,0
|
|
20231206,160300,162057896,455,455,455,455,0
|
|
20231206,160200,162057896,455,455,455,455,0
|
|
20231206,160100,162057896,455,455,455,455,0
|
|
20231206,160000,162057896,455,455,455,455,0
|
|
20231206,155900,162057896,455,455,455,455,0
|
|
20231206,155800,162057896,455,455,455,455,0
|
|
20231206,155700,162057896,455,455,455,455,0
|
|
20231206,155600,162057896,455,455,455,455,0
|
|
20231206,155500,162057896,455,455,455,455,0
|
|
20231206,155400,162057896,455,455,455,455,0
|
|
20231206,155300,162057896,455,455,455,455,0
|
|
20231206,155200,162057896,455,455,455,455,0
|
|
20231206,155100,162057896,455,455,455,455,0
|
|
20231206,155000,162057896,455,455,455,455,0
|
|
20231206,154900,162057896,455,455,455,455,0
|
|
20231206,154800,162057896,455,455,455,455,0
|
|
20231206,154700,162057896,455,455,455,455,0
|
|
20231206,154600,162057896,455,455,455,455,0
|
|
20231206,154500,162057896,455,455,455,455,0
|
|
20231206,154400,162057896,455,455,455,455,0
|
|
20231206,154300,162057896,455,455,455,455,5569
|
|
20231206,154200,162057896,455,455,455,455,0
|
|
20231206,154100,162057896,455,455,455,455,0
|
|
20231206,154000,162057896,455,455,455,455,0
|
|
20231206,153900,162057896,455,455,455,455,0
|
|
20231206,153800,162057896,455,455,455,455,0
|
|
20231206,153700,162057896,455,455,455,455,0
|
|
20231206,153600,162057896,455,455,455,455,0
|
|
20231206,153500,162057896,455,455,455,455,0
|
|
20231206,153400,162057896,455,455,455,455,0
|
|
20231206,153300,162057896,455,455,455,455,0
|
|
20231206,153200,162057896,455,455,455,455,0
|
|
20231206,153100,162057896,455,455,455,455,0
|
|
20231206,153000,162057896,455,455,455,455,5569
|
|
20231206,152900,159524001,455,455,455,455,0
|
|
20231206,152800,159524001,455,455,455,455,0
|
|
20231206,152700,159524001,455,455,455,455,0
|
|
20231206,152600,159524001,455,455,455,455,0
|
|
20231206,152500,159524001,455,455,455,455,0
|
|
20231206,152400,159524001,455,455,455,455,0
|
|
20231206,152300,159524001,455,455,455,455,0
|
|
20231206,152200,159524001,455,455,455,455,0
|
|
20231206,152100,159524001,455,455,455,455,0
|
|
20231206,152000,159524001,455,455,455,455,0
|
|
20231206,151900,159524001,455,455,455,455,1
|
|
20231206,151800,159523546,455,455,455,455,2
|
|
20231206,151700,159522636,455,455,455,455,177
|
|
20231206,151600,159442101,455,455,455,455,23
|
|
20231206,151500,159431636,455,455,455,455,350
|
|
20231206,151400,159272386,455,455,455,455,0
|
|
20231206,151300,159272386,455,455,455,455,0
|
|
20231206,151200,159272386,455,455,455,455,0
|
|
20231206,151100,159272386,455,455,455,455,25
|
|
20231206,151000,159261011,456,456,456,456,0
|
|
20231206,150900,159261011,456,454,456,454,2000
|
|
20231206,150800,158350395,451,451,451,451,0
|
|
20231206,150700,158350395,451,451,451,451,0
|
|
20231206,150600,158350395,451,451,451,451,20
|
|
20231206,150500,158341375,451,452,452,451,3000
|
|
20231206,150400,156988059,452,453,453,452,5000
|
|
20231206,150300,154726578,454,454,454,454,20
|
|
20231206,150200,154717498,454,454,454,454,1000
|
|
20231206,150100,154263498,454,454,454,454,40
|
|
20231206,150000,154245338,454,454,454,454,0
|
|
20231206,145900,154245338,454,454,454,454,10
|
|
20231206,145800,154240798,454,454,454,454,30
|
|
20231206,145700,154227178,454,454,454,454,341
|
|
20231206,145600,154072364,454,454,454,454,3992
|
|
20231206,145500,152259996,454,454,454,454,0
|
|
20231206,145400,152259996,454,454,454,454,10
|
|
20231206,145300,152255456,454,454,454,454,728
|
|
20231206,145200,151924944,454,454,454,454,0
|
|
20231206,145100,151924944,454,454,454,454,5
|
|
20231206,145000,151922674,454,454,454,454,330
|
|
20231206,144900,151772854,453,453,453,453,0
|
|
20231206,144800,151772854,453,453,453,453,26
|
|
20231206,144700,151761076,454,454,454,454,0
|
|
20231206,144600,151761076,454,454,454,454,329
|
|
20231206,144500,151611710,453,454,454,453,1004
|
|
20231206,144400,151155898,453,453,453,453,0
|
|
20231206,144300,151155898,453,453,453,453,3000
|
|
20231206,144200,149796898,454,454,454,454,0
|
|
20231206,144100,149796898,454,454,454,454,0
|
|
20231206,144000,149796898,454,454,454,454,0
|
|
20231206,143900,149796898,454,454,454,454,10
|
|
20231206,143800,149792358,454,454,454,454,0
|
|
20231206,143700,149792358,454,454,454,454,0
|
|
20231206,143600,149792358,454,454,454,454,0
|
|
20231206,143500,149792358,454,454,454,454,0
|
|
20231206,143400,149792358,454,454,454,454,9
|
|
20231206,143300,149788272,454,454,454,454,5000
|
|
20231206,143200,147518272,454,454,454,454,0
|
|
20231206,143100,147518272,454,454,454,454,0
|
|
20231206,143000,147518272,454,454,454,454,476
|
|
20231206,142900,147302168,454,454,454,454,0
|
|
20231206,142800,147302168,454,454,454,454,5530
|
|
20231206,142700,144791548,454,454,454,454,0
|
|
20231206,142600,144791548,454,454,454,454,0
|
|
20231206,142500,144791548,454,454,454,454,10
|
|
20231206,142400,144787008,454,454,454,454,0
|
|
20231206,142300,144787008,454,454,454,454,200
|
|
20231206,142200,144696208,453,453,453,453,3
|
|
20231206,142100,144694849,454,454,454,454,216
|
|
20231206,142000,144596785,454,454,454,454,0
|
|
20231206,141900,144596785,454,453,454,453,27
|
|
20231206,141800,144584529,454,454,454,454,0
|
|
20231206,141700,144584529,454,454,454,454,0
|
|
20231206,141600,144584529,454,454,454,454,1635
|
|
20231206,141500,143842239,454,454,454,454,18
|
|
20231206,141400,143834067,455,455,455,455,506
|
|
20231206,141300,143603837,454,454,455,454,12
|
|
20231206,141200,143598379,455,454,455,454,29
|
|
20231206,141100,143585203,454,454,454,454,18
|
|
20231206,141000,143577031,454,454,454,454,518
|
|
20231206,140900,143341859,454,454,454,454,0
|
|
20231206,140800,143341859,454,454,454,454,0
|
|
20231206,140700,143341859,454,454,454,454,4
|
|
20231206,140600,143340043,454,454,454,454,4
|
|
20231206,140500,143338227,454,454,454,454,111
|
|
20231206,140400,143287833,454,454,454,454,1
|
|
20231206,140300,143287379,454,454,454,454,0
|
|
20231206,140200,143287379,454,454,454,454,29
|
|
20231206,140100,143274213,455,454,455,454,124
|
|
20231206,140000,143217817,454,454,454,454,676
|
|
20231206,135900,142910913,454,454,454,454,0
|
|
20231206,135800,142910913,454,454,454,454,0
|
|
20231206,135700,142910913,454,454,454,454,388
|
|
20231206,135600,142734761,453,453,453,453,0
|
|
20231206,135500,142734761,453,455,455,453,2100
|
|
20231206,135400,141782237,455,455,455,455,100
|
|
20231206,135300,141736737,455,455,455,455,500
|
|
20231206,135200,141509237,454,454,454,454,0
|
|
20231206,135100,141509237,454,454,454,454,0
|
|
20231206,135000,141509237,454,454,454,454,0
|
|
20231206,134900,141509237,454,454,455,454,56
|
|
20231206,134800,141483783,454,454,454,454,63
|
|
20231206,134700,141455181,454,455,455,454,1428
|
|
20231206,134600,140806834,455,455,455,455,285
|
|
20231206,134500,140677159,456,456,456,456,20
|
|
20231206,134400,140668039,457,457,457,457,0
|
|
20231206,134300,140668039,457,457,457,457,0
|
|
20231206,134200,140668039,457,457,457,457,0
|
|
20231206,134100,140668039,457,457,457,457,15
|
|
20231206,134000,140661184,457,457,457,457,5
|
|
20231206,133900,140658899,455,457,457,455,501
|
|
20231206,133800,140430942,457,457,457,457,0
|
|
20231206,133700,140430942,457,457,457,457,0
|
|
20231206,133600,140430942,457,457,457,457,436
|
|
20231206,133500,140231690,457,457,457,457,30
|
|
20231206,133400,140217980,457,457,457,457,10
|
|
20231206,133300,140213410,457,457,457,457,14
|
|
20231206,133200,140207012,457,457,457,457,1
|
|
20231206,133100,140206555,454,454,454,454,3
|
|
20231206,133000,140205193,457,457,457,457,0
|
|
20231206,132900,140205193,457,457,457,457,0
|
|
20231206,132800,140205193,457,454,457,454,922
|
|
20231206,132700,139786602,457,457,457,457,0
|
|
20231206,132600,139786602,457,456,458,456,1001
|
|
20231206,132500,139328585,454,454,454,454,244
|
|
20231206,132400,139217809,454,454,454,454,1249
|
|
20231206,132300,138650763,454,455,455,454,7084
|
|
20231206,132200,135429626,455,455,455,455,1025
|
|
20231206,132100,134963251,458,458,458,458,0
|
|
20231206,132000,134963251,458,457,458,457,8
|
|
20231206,131900,134959591,458,458,458,458,120
|
|
20231206,131800,134904631,456,456,456,456,0
|
|
20231206,131700,134904631,456,456,456,456,0
|
|
20231206,131600,134904631,456,458,459,456,1037
|
|
20231206,131500,134429140,459,459,459,459,0
|
|
20231206,131400,134429140,459,459,459,459,0
|
|
20231206,131300,134429140,459,459,459,459,0
|
|
20231206,131200,134429140,459,459,459,459,0
|
|
20231206,131100,134429140,459,459,459,459,0
|
|
20231206,131000,134429140,459,459,459,459,0
|
|
20231206,130900,134429140,459,457,459,457,314
|
|
20231206,130800,134285640,457,457,457,457,0
|
|
20231206,130700,134285640,457,457,457,457,2
|
|
20231206,130600,134284726,457,457,457,457,3
|
|
20231206,130500,134283355,457,457,457,457,0
|
|
20231206,130400,134283355,457,457,457,457,379
|
|
20231206,130300,134110152,454,454,454,454,12
|
|
20231206,130200,134104704,454,454,454,454,0
|
|
20231206,130100,134104704,454,454,454,454,300
|
|
20231206,130000,133968504,457,457,457,457,3000
|
|
20231206,125900,132597504,457,457,457,457,19
|
|
20231206,125800,132588821,457,457,457,457,10
|
|
20231206,125700,132584251,457,456,457,456,31
|
|
20231206,125600,132570085,457,457,457,457,50
|
|
20231206,125500,132547235,456,456,456,456,0
|
|
20231206,125400,132547235,456,456,456,456,0
|
|
20231206,125300,132547235,456,456,456,456,0
|
|
20231206,125200,132547235,456,456,456,456,0
|
|
20231206,125100,132547235,456,456,456,456,0
|
|
20231206,125000,132547235,456,456,456,456,1000
|
|
20231206,124900,132091235,456,456,456,456,0
|
|
20231206,124800,132091235,456,457,457,456,1562
|
|
20231206,124700,131378913,457,457,457,457,8
|
|
20231206,124600,131375257,457,456,457,456,507
|
|
20231206,124500,131144052,456,456,456,456,31
|
|
20231206,124400,131129916,456,456,456,456,0
|
|
20231206,124300,131129916,456,456,456,456,1
|
|
20231206,124200,131129460,454,454,454,454,12
|
|
20231206,124100,131124012,456,456,456,456,0
|
|
20231206,124000,131124012,456,456,456,456,14
|
|
20231206,123900,131117628,456,456,456,456,0
|
|
20231206,123800,131117628,456,454,456,454,401
|
|
20231206,123700,130935572,457,457,457,457,0
|
|
20231206,123600,130935572,457,457,457,457,0
|
|
20231206,123500,130935572,457,457,457,457,13
|
|
20231206,123400,130929631,457,457,457,457,5
|
|
20231206,123300,130927346,457,457,457,457,2
|
|
20231206,123200,130926432,457,457,457,457,0
|
|
20231206,123100,130926432,457,457,457,457,0
|
|
20231206,123000,130926432,457,457,457,457,0
|
|
20231206,122900,130926432,457,457,457,457,0
|
|
20231206,122800,130926432,457,457,457,457,0
|
|
20231206,122700,130926432,457,457,457,457,1
|
|
20231206,122600,130925975,454,454,454,454,1050
|
|
20231206,122500,130449275,454,454,454,454,1
|
|
20231206,122400,130448821,454,454,454,454,219
|
|
20231206,122300,130349395,454,454,454,454,15
|
|
20231206,122200,130342585,454,454,454,454,0
|
|
20231206,122100,130342585,454,454,454,454,86
|
|
20231206,122000,130303541,453,453,453,453,1000
|
|
20231206,121900,129850541,454,454,454,454,100
|
|
20231206,121800,129805141,454,454,454,454,2
|
|
20231206,121700,129804233,452,452,452,452,0
|
|
20231206,121600,129804233,452,452,452,452,0
|
|
20231206,121500,129804233,452,452,452,452,0
|
|
20231206,121400,129804233,452,452,452,452,0
|
|
20231206,121300,129804233,452,452,452,452,7244
|
|
20231206,121200,126529945,452,452,452,452,0
|
|
20231206,121100,126529945,452,452,452,452,0
|
|
20231206,121000,126529945,452,452,452,452,3
|
|
20231206,120900,126528589,452,452,452,452,0
|
|
20231206,120800,126528589,452,451,452,451,3448
|
|
20231206,120700,124970094,449,449,449,449,0
|
|
20231206,120600,124970094,449,449,449,449,127
|
|
20231206,120500,124913071,449,449,449,449,1658
|
|
20231206,120400,124168629,449,449,449,449,0
|
|
20231206,120300,124168629,449,451,451,449,3000
|
|
20231206,120200,122820179,451,451,451,451,1145
|
|
20231206,120100,122303784,451,452,452,451,40
|
|
20231206,120000,122285734,452,452,452,452,2
|
|
20231206,115900,122284830,452,452,452,452,6
|
|
20231206,115800,122282118,451,451,451,451,1369
|
|
20231206,115700,121664699,451,451,451,451,3003
|
|
20231206,115600,120310346,448,448,448,448,0
|
|
20231206,115500,120310346,448,448,448,448,0
|
|
20231206,115400,120310346,448,450,450,448,500
|
|
20231206,115300,120086273,448,449,449,448,3235
|
|
20231206,115200,118633763,448,451,451,447,59096
|
|
20231206,115100,92153918,450,455,455,450,32407
|
|
20231206,115000,77540392,455,462,462,455,24746
|
|
20231206,114900,66187741,461,461,461,461,0
|
|
20231206,114800,66187741,461,461,461,461,2
|
|
20231206,114700,66186819,461,461,461,461,100
|
|
20231206,114600,66140719,461,461,461,461,0
|
|
20231206,114500,66140719,461,461,461,461,0
|
|
20231206,114400,66140719,461,461,461,461,129
|
|
20231206,114300,66081250,461,461,461,461,1
|
|
20231206,114200,66080789,461,461,461,461,0
|
|
20231206,114100,66080789,461,461,461,461,200
|
|
20231206,114000,65988589,459,459,459,459,0
|
|
20231206,113900,65988589,459,459,459,459,0
|
|
20231206,113800,65988589,459,459,459,459,0
|
|
20231206,113700,65988589,459,459,459,459,0
|
|
20231206,113600,65988589,459,459,459,459,0
|
|
20231206,113500,65988589,459,459,459,459,1
|
|
20231206,113400,65988130,460,460,460,460,0
|
|
20231206,113300,65988130,460,460,460,460,1
|
|
20231206,113200,65987670,459,459,459,459,0
|
|
20231206,113100,65987670,459,459,459,459,0
|
|
20231206,113000,65987670,459,459,459,459,0
|
|
20231206,112900,65987670,459,459,459,459,0
|
|
20231206,112800,65987670,459,459,459,459,0
|
|
20231206,112700,65987670,459,459,459,459,0
|
|
20231206,112600,65987670,459,459,459,459,0
|
|
20231206,112500,65987670,459,459,459,459,0
|
|
20231206,112400,65987670,459,459,459,459,6308
|
|
20231206,112300,63092298,459,459,459,459,100
|
|
20231206,112200,63046398,459,459,459,459,0
|
|
20231206,112100,63046398,459,459,459,459,0
|
|
20231206,112000,63046398,459,459,459,459,0
|
|
20231206,111900,63046398,459,459,459,459,5
|
|
20231206,111800,63044103,459,459,459,459,0
|
|
20231206,111700,63044103,459,459,459,459,100
|
|
20231206,111600,62998203,459,459,459,459,105
|
|
20231206,111500,62950008,459,459,459,459,0
|
|
20231206,111400,62950008,459,459,459,459,50
|
|
20231206,111300,62927058,458,458,458,458,0
|
|
20231206,111200,62927058,458,458,458,458,90
|
|
20231206,111100,62885838,458,458,458,458,0
|
|
20231206,111000,62885838,458,458,458,458,175
|
|
20231206,110900,62805688,458,458,458,458,0
|
|
20231206,110800,62805688,458,458,458,458,0
|
|
20231206,110700,62805688,458,458,458,458,37
|
|
20231206,110600,62788742,458,459,459,458,518
|
|
20231206,110500,62550998,459,459,459,459,0
|
|
20231206,110400,62550998,459,459,459,459,0
|
|
20231206,110300,62550998,459,459,459,459,0
|
|
20231206,110200,62550998,459,459,459,459,0
|
|
20231206,110100,62550998,459,459,459,458,455
|
|
20231206,110000,62342604,459,459,459,459,1000
|
|
20231206,105900,61883604,459,459,459,459,0
|
|
20231206,105800,61883604,459,459,459,459,3
|
|
20231206,105700,61882227,459,459,459,459,0
|
|
20231206,105600,61882227,459,459,459,459,575
|
|
20231206,105500,61618302,459,459,459,459,610
|
|
20231206,105400,61338312,459,459,459,459,49
|
|
20231206,105300,61315821,459,459,459,459,2
|
|
20231206,105200,61314903,459,459,459,459,1001
|
|
20231206,105100,60855444,459,459,459,459,286
|
|
20231206,105000,60724170,459,456,459,451,24110
|
|
20231206,104900,49816048,456,457,457,454,30105
|
|
20231206,104800,36139064,458,460,460,458,752
|
|
20231206,104700,35794449,458,459,459,458,2742
|
|
20231206,104600,34536815,459,466,466,459,56745
|
|
20231206,104500,8392633,466,466,466,466,30
|
|
20231206,104400,8378653,464,464,464,464,100
|
|
20231206,104300,8332253,465,465,465,465,1
|
|
20231206,104200,8331788,464,464,464,464,0
|
|
20231206,104100,8331788,464,464,464,464,0
|
|
20231206,104000,8331788,464,464,464,464,1000
|
|
20231206,103900,7867788,464,464,464,464,0
|
|
20231206,103800,7867788,464,464,464,464,40
|
|
20231206,103700,7849228,464,465,465,464,274
|
|
20231206,103600,7721950,464,464,464,464,0
|
|
20231206,103500,7721950,464,464,464,464,0
|
|
20231206,103400,7721950,464,464,464,464,1
|
|
20231206,103300,7721486,467,467,467,467,10
|
|
20231206,103200,7716816,467,467,467,467,0
|
|
20231206,103100,7716816,467,467,467,467,0
|
|
20231206,103000,7716816,467,467,467,467,1
|
|
20231206,102900,7716349,464,464,464,464,0
|
|
20231206,102800,7716349,464,464,464,464,0
|
|
20231206,102700,7716349,464,464,464,464,0
|
|
20231206,102600,7716349,464,464,464,464,0
|
|
20231206,102500,7716349,464,464,464,464,0
|
|
20231206,102400,7716349,464,464,464,464,0
|
|
20231206,102300,7716349,464,464,464,464,3000
|
|
20231206,102200,6324349,464,464,464,464,0
|
|
20231206,102100,6324349,464,464,464,464,2235
|
|
20231206,102000,5287309,465,465,465,465,100
|
|
20231206,101900,5240809,465,465,465,465,865
|
|
20231206,101800,4838584,465,465,465,465,0
|
|
20231206,101700,4838584,465,465,465,465,0
|
|
20231206,101600,4838584,465,465,465,465,609
|
|
20231206,101500,4555399,465,465,465,465,0
|
|
20231206,101400,4555399,465,465,465,465,0
|
|
20231206,101300,4555399,465,465,465,465,0
|
|
20231206,101200,4555399,465,465,465,465,0
|
|
20231206,101100,4555399,465,465,465,465,0
|
|
20231206,101000,4555399,465,465,465,465,0
|
|
20231206,100900,4555399,465,465,465,465,1367
|
|
20231206,100800,3919744,465,466,466,465,400
|
|
20231206,100700,3733558,466,466,466,466,10
|
|
20231206,100600,3728898,466,466,466,466,316
|
|
20231206,100500,3581642,466,466,466,466,110
|
|
20231206,100400,3530382,465,465,465,465,2000
|
|
20231206,100300,2600382,466,466,466,466,0
|
|
20231206,100200,2600382,466,466,466,466,0
|
|
20231206,100100,2600382,466,466,466,466,0
|
|
20231206,100000,2600382,466,466,466,466,50
|
|
20231206,095900,2577082,466,466,466,466,300
|
|
20231206,095800,2437282,466,466,466,466,1
|
|
20231206,095700,2436816,466,466,466,466,0
|
|
20231206,095600,2436816,466,466,466,466,0
|
|
20231206,095500,2436816,466,466,466,466,0
|
|
20231206,095400,2436816,466,466,466,466,0
|
|
20231206,095300,2436816,466,466,466,466,0
|
|
20231206,095200,2436816,466,466,466,466,0
|
|
20231206,095100,2436816,466,466,466,466,0
|
|
20231206,095000,2436816,466,466,466,466,0
|
|
20231206,094900,2436816,466,466,466,466,2
|
|
20231206,094800,2435884,466,466,466,466,0
|
|
20231206,094700,2435884,466,466,466,466,7
|
|
20231206,094600,2432622,466,466,466,466,20
|
|
20231206,094500,2423302,465,465,465,465,36
|
|
20231206,094400,2406562,466,466,466,466,0
|
|
20231206,094300,2406562,466,466,466,466,5
|
|
20231206,094200,2404232,466,466,466,466,1010
|
|
20231206,094100,1933572,466,466,466,466,2
|
|
20231206,094000,1932640,466,466,466,466,0
|
|
20231206,093900,1932640,466,466,466,466,53
|
|
20231206,093800,1907942,466,466,466,466,0
|
|
20231206,093700,1907942,466,466,466,466,0
|
|
20231206,093600,1907942,466,466,466,466,1
|
|
20231206,093500,1907476,466,465,466,465,19
|
|
20231206,093400,1898629,465,465,465,465,2000
|
|
20231206,093300,968629,466,466,466,466,0
|
|
20231206,093200,968629,466,466,466,466,3
|
|
20231206,093100,967231,466,466,466,466,20
|
|
20231206,093000,957911,466,466,466,466,50
|
|
20231206,092900,934611,466,466,466,466,20
|
|
20231206,092800,925291,466,466,466,466,327
|
|
20231206,092700,772909,466,466,466,466,0
|
|
20231206,092600,772909,466,466,466,466,0
|
|
20231206,092500,772909,466,466,466,466,0
|
|
20231206,092400,772909,466,466,466,466,0
|
|
20231206,092300,772909,466,466,466,466,0
|
|
20231206,092200,772909,466,466,466,466,0
|
|
20231206,092100,772909,466,466,466,466,0
|
|
20231206,092000,772909,466,466,466,466,0
|
|
20231206,091900,772909,466,466,466,466,17
|
|
20231206,091800,764987,466,466,466,466,0
|
|
20231206,091700,764987,466,466,466,466,0
|
|
20231206,091600,764987,466,467,467,466,262
|
|
20231206,091500,642894,467,467,467,467,1
|
|
20231206,091400,642427,467,467,467,467,106
|
|
20231206,091300,592925,467,467,467,467,131
|
|
20231206,091200,531748,467,467,467,467,579
|
|
20231206,091100,261355,467,467,467,467,0
|
|
20231206,091000,261355,467,467,467,467,0
|
|
20231206,090900,261355,467,467,467,467,0
|
|
20231206,090800,261355,467,467,467,467,1
|
|
20231206,090700,260888,467,467,467,467,0
|
|
20231206,090600,260888,467,466,467,466,11
|
|
20231206,090500,255752,466,467,467,466,2
|
|
20231206,090400,254819,467,467,467,467,232
|
|
20231206,090300,146475,465,465,465,465,0
|
|
20231206,090200,146475,465,465,465,465,0
|
|
20231206,090100,146475,465,465,465,465,0
|
|
20231206,090000,146475,465,465,465,465,315
|