594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185100,83794840,774,774,774,774,14049
|
|
20231206,185000,83794840,774,774,774,774,0
|
|
20231206,184900,83794840,774,774,774,774,0
|
|
20231206,184800,83794840,774,774,774,774,0
|
|
20231206,184700,83794840,774,774,774,774,0
|
|
20231206,184600,83794840,774,774,774,774,0
|
|
20231206,184500,83794840,774,774,774,774,0
|
|
20231206,184400,83794840,774,774,774,774,0
|
|
20231206,184300,83794840,774,774,774,774,0
|
|
20231206,184200,83794840,774,774,774,774,0
|
|
20231206,184100,83794840,774,774,774,774,0
|
|
20231206,184000,83794840,774,774,774,774,0
|
|
20231206,183900,83794840,774,774,774,774,0
|
|
20231206,183800,83794840,774,774,774,774,0
|
|
20231206,183700,83794840,774,774,774,774,0
|
|
20231206,183600,83794840,774,774,774,774,0
|
|
20231206,183500,83794840,774,774,774,774,0
|
|
20231206,183400,83794840,774,774,774,774,0
|
|
20231206,183300,83794840,774,774,774,774,0
|
|
20231206,183200,83794840,774,774,774,774,0
|
|
20231206,183100,83794840,774,774,774,774,0
|
|
20231206,183000,83794840,774,774,774,774,0
|
|
20231206,182900,83794840,774,774,774,774,0
|
|
20231206,182800,83794840,774,774,774,774,0
|
|
20231206,182700,83794840,774,774,774,774,0
|
|
20231206,182600,83794840,774,774,774,774,0
|
|
20231206,182500,83794840,774,774,774,774,0
|
|
20231206,182400,83794840,774,774,774,774,0
|
|
20231206,182300,83794840,774,774,774,774,0
|
|
20231206,182200,83794840,774,774,774,774,0
|
|
20231206,182100,83794840,774,774,774,774,14049
|
|
20231206,182000,83794840,774,774,774,774,0
|
|
20231206,181900,83794840,774,774,774,774,0
|
|
20231206,181800,83794840,774,774,774,774,0
|
|
20231206,181700,83794840,774,774,774,774,0
|
|
20231206,181600,83794840,774,774,774,774,0
|
|
20231206,181500,83794840,774,774,774,774,0
|
|
20231206,181400,83794840,774,774,774,774,0
|
|
20231206,181300,83794840,774,774,774,774,0
|
|
20231206,181200,83794840,774,774,774,774,0
|
|
20231206,181100,83794840,774,774,774,774,0
|
|
20231206,181000,83794840,774,774,774,774,0
|
|
20231206,180900,83794840,774,774,774,774,0
|
|
20231206,180800,83794840,774,774,774,774,0
|
|
20231206,180700,83794840,774,774,774,774,0
|
|
20231206,180600,83794840,774,774,774,774,0
|
|
20231206,180500,83794840,774,774,774,774,0
|
|
20231206,180400,83794840,774,774,774,774,0
|
|
20231206,180300,83794840,774,774,774,774,0
|
|
20231206,180200,83794840,774,774,774,774,0
|
|
20231206,180100,83794840,774,774,774,774,0
|
|
20231206,180000,83794840,774,774,774,774,0
|
|
20231206,175900,83794840,774,774,774,774,0
|
|
20231206,175800,83794840,774,774,774,774,0
|
|
20231206,175700,83794840,774,774,774,774,0
|
|
20231206,175600,83794840,774,774,774,774,0
|
|
20231206,175500,83794840,774,774,774,774,0
|
|
20231206,175400,83794840,774,774,774,774,0
|
|
20231206,175300,83794840,774,774,774,774,0
|
|
20231206,175200,83794840,774,774,774,774,0
|
|
20231206,175100,83794840,774,774,774,774,14049
|
|
20231206,175000,83794840,774,774,774,774,0
|
|
20231206,174900,83794840,774,774,774,774,0
|
|
20231206,174800,83794840,774,774,774,774,0
|
|
20231206,174700,83794840,774,774,774,774,0
|
|
20231206,174600,83794840,774,774,774,774,0
|
|
20231206,174500,83794840,774,774,774,774,0
|
|
20231206,174400,83794840,774,774,774,774,0
|
|
20231206,174300,83794840,774,774,774,774,0
|
|
20231206,174200,83794840,774,774,774,774,0
|
|
20231206,174100,83794840,774,774,774,774,0
|
|
20231206,174000,83794840,774,774,774,774,0
|
|
20231206,173900,83794840,774,774,774,774,0
|
|
20231206,173800,83794840,774,774,774,774,0
|
|
20231206,173700,83794840,774,774,774,774,0
|
|
20231206,173600,83794840,774,774,774,774,0
|
|
20231206,173500,83794840,774,774,774,774,0
|
|
20231206,173400,83794840,774,774,774,774,0
|
|
20231206,173300,83794840,774,774,774,774,0
|
|
20231206,173200,83794840,774,774,774,774,0
|
|
20231206,173100,83794840,774,774,774,774,0
|
|
20231206,173000,83794840,774,774,774,774,0
|
|
20231206,172900,83794840,774,774,774,774,0
|
|
20231206,172800,83794840,774,774,774,774,0
|
|
20231206,172700,83794840,774,774,774,774,0
|
|
20231206,172600,83794840,774,774,774,774,0
|
|
20231206,172500,83794840,774,774,774,774,0
|
|
20231206,172400,83794840,774,774,774,774,0
|
|
20231206,172300,83794840,774,774,774,774,0
|
|
20231206,172200,83794840,774,774,774,774,0
|
|
20231206,172100,83794840,774,774,774,774,14049
|
|
20231206,172000,83794840,774,774,774,774,0
|
|
20231206,171900,83794840,774,774,774,774,0
|
|
20231206,171800,83794840,774,774,774,774,0
|
|
20231206,171700,83794840,774,774,774,774,0
|
|
20231206,171600,83794840,774,774,774,774,0
|
|
20231206,171500,83794840,774,774,774,774,0
|
|
20231206,171400,83794840,774,774,774,774,0
|
|
20231206,171300,83794840,774,774,774,774,0
|
|
20231206,171200,83794840,774,774,774,774,0
|
|
20231206,171100,83794840,774,774,774,774,0
|
|
20231206,171000,83794840,774,774,774,774,0
|
|
20231206,170900,83794840,774,774,774,774,0
|
|
20231206,170800,83794840,774,774,774,774,0
|
|
20231206,170700,83794840,774,774,774,774,0
|
|
20231206,170600,83794840,774,774,774,774,0
|
|
20231206,170500,83794840,774,774,774,774,0
|
|
20231206,170400,83794840,774,774,774,774,0
|
|
20231206,170300,83794840,774,774,774,774,0
|
|
20231206,170200,83794840,774,774,774,774,0
|
|
20231206,170100,83794840,774,774,774,774,0
|
|
20231206,170000,83794840,774,774,774,774,0
|
|
20231206,165900,83794840,774,774,774,774,0
|
|
20231206,165800,83794840,774,774,774,774,0
|
|
20231206,165700,83794840,774,774,774,774,0
|
|
20231206,165600,83794840,774,774,774,774,0
|
|
20231206,165500,83794840,774,774,774,774,0
|
|
20231206,165400,83794840,774,774,774,774,0
|
|
20231206,165300,83794840,774,774,774,774,0
|
|
20231206,165200,83794840,774,774,774,774,0
|
|
20231206,165100,83794840,774,774,774,774,14049
|
|
20231206,165000,83794840,774,774,774,774,0
|
|
20231206,164900,83794840,774,774,774,774,0
|
|
20231206,164800,83794840,774,774,774,774,0
|
|
20231206,164700,83794840,774,774,774,774,0
|
|
20231206,164600,83794840,774,774,774,774,0
|
|
20231206,164500,83794840,774,774,774,774,0
|
|
20231206,164400,83794840,774,774,774,774,0
|
|
20231206,164300,83794840,774,774,774,774,0
|
|
20231206,164200,83794840,774,774,774,774,0
|
|
20231206,164100,83794840,774,774,774,774,0
|
|
20231206,164000,83794840,774,774,774,774,0
|
|
20231206,163900,83794840,774,774,774,774,0
|
|
20231206,163800,83794840,774,774,774,774,0
|
|
20231206,163700,83794840,774,774,774,774,0
|
|
20231206,163600,83794840,774,774,774,774,0
|
|
20231206,163500,83794840,774,774,774,774,0
|
|
20231206,163400,83794840,774,774,774,774,0
|
|
20231206,163300,83794840,774,774,774,774,0
|
|
20231206,163200,83794840,774,774,774,774,0
|
|
20231206,163100,83794840,774,774,774,774,0
|
|
20231206,163000,83794840,774,774,774,774,0
|
|
20231206,162900,83794840,774,774,774,774,0
|
|
20231206,162800,83794840,774,774,774,774,0
|
|
20231206,162700,83794840,774,774,774,774,0
|
|
20231206,162600,83794840,774,774,774,774,0
|
|
20231206,162500,83794840,774,774,774,774,0
|
|
20231206,162400,83794840,774,774,774,774,0
|
|
20231206,162300,83794840,774,774,774,774,0
|
|
20231206,162200,83794840,774,774,774,774,0
|
|
20231206,162100,83794840,774,774,774,774,14049
|
|
20231206,162000,83794840,774,774,774,774,0
|
|
20231206,161900,83794840,774,774,774,774,0
|
|
20231206,161800,83794840,774,774,774,774,0
|
|
20231206,161700,83794840,774,774,774,774,0
|
|
20231206,161600,83794840,774,774,774,774,0
|
|
20231206,161500,83794840,774,774,774,774,0
|
|
20231206,161400,83794840,774,774,774,774,0
|
|
20231206,161300,83794840,774,774,774,774,0
|
|
20231206,161200,83794840,774,774,774,774,0
|
|
20231206,161100,83794840,774,774,774,774,0
|
|
20231206,161000,83794840,774,774,774,774,0
|
|
20231206,160900,83794840,774,774,774,774,0
|
|
20231206,160800,83794840,774,774,774,774,0
|
|
20231206,160700,83794840,774,774,774,774,0
|
|
20231206,160600,83794840,774,774,774,774,0
|
|
20231206,160500,83794840,774,774,774,774,0
|
|
20231206,160400,83794840,774,774,774,774,0
|
|
20231206,160300,83794840,774,774,774,774,0
|
|
20231206,160200,83794840,774,774,774,774,0
|
|
20231206,160100,83794840,774,774,774,774,0
|
|
20231206,160000,83794840,774,774,774,774,0
|
|
20231206,155900,83794840,774,774,774,774,0
|
|
20231206,155800,83794840,774,774,774,774,0
|
|
20231206,155700,83794840,774,774,774,774,0
|
|
20231206,155600,83794840,774,774,774,774,0
|
|
20231206,155500,83794840,774,774,774,774,0
|
|
20231206,155400,83794840,774,774,774,774,0
|
|
20231206,155300,83794840,774,774,774,774,0
|
|
20231206,155200,83794840,774,774,774,774,0
|
|
20231206,155100,83794840,774,774,774,774,14049
|
|
20231206,155000,83794840,774,774,774,774,0
|
|
20231206,154900,83794840,774,774,774,774,0
|
|
20231206,154800,83794840,774,774,774,774,0
|
|
20231206,154700,83794840,774,774,774,774,0
|
|
20231206,154600,83794840,774,774,774,774,0
|
|
20231206,154500,83794840,774,774,774,774,0
|
|
20231206,154400,83794840,774,774,774,774,0
|
|
20231206,154300,83794840,774,774,774,774,0
|
|
20231206,154200,83794840,774,774,774,774,0
|
|
20231206,154100,83794840,774,774,774,774,0
|
|
20231206,154000,83794840,774,774,774,774,0
|
|
20231206,153900,83794840,774,774,774,774,0
|
|
20231206,153800,83794840,774,774,774,774,0
|
|
20231206,153700,83794840,774,774,774,774,0
|
|
20231206,153600,83794840,774,774,774,774,0
|
|
20231206,153500,83794840,774,774,774,774,0
|
|
20231206,153400,83794840,774,774,774,774,0
|
|
20231206,153300,83794840,774,774,774,774,0
|
|
20231206,153200,83794840,774,774,774,774,0
|
|
20231206,153100,83794840,774,774,774,774,0
|
|
20231206,153000,83794840,774,774,774,774,14049
|
|
20231206,152900,72920914,774,774,774,774,0
|
|
20231206,152800,72920914,774,774,774,774,0
|
|
20231206,152700,72920914,774,774,774,774,0
|
|
20231206,152600,72920914,774,774,774,774,0
|
|
20231206,152500,72920914,774,774,774,774,0
|
|
20231206,152400,72920914,774,774,774,774,0
|
|
20231206,152300,72920914,774,774,774,774,0
|
|
20231206,152200,72920914,774,774,774,774,0
|
|
20231206,152100,72920914,774,774,774,774,0
|
|
20231206,152000,72920914,774,774,774,774,0
|
|
20231206,151900,72920914,774,774,774,774,0
|
|
20231206,151800,72920914,774,774,774,774,0
|
|
20231206,151700,72920914,774,774,774,774,0
|
|
20231206,151600,72920914,774,772,774,772,16
|
|
20231206,151500,72908558,774,772,774,772,16
|
|
20231206,151400,72896202,774,772,774,772,16
|
|
20231206,151300,72883846,774,772,774,772,1047
|
|
20231206,151200,72074539,773,773,773,772,53
|
|
20231206,151100,72033584,772,772,772,772,14
|
|
20231206,151000,72022776,773,772,773,772,32
|
|
20231206,150900,71998068,773,772,773,772,16
|
|
20231206,150800,71985714,772,772,772,772,314
|
|
20231206,150700,71743306,772,772,772,772,28
|
|
20231206,150600,71721690,772,772,772,772,15
|
|
20231206,150500,71710110,772,772,772,772,15
|
|
20231206,150400,71698530,772,772,772,772,40
|
|
20231206,150300,71667650,772,772,772,772,15
|
|
20231206,150200,71656070,772,772,772,772,15
|
|
20231206,150100,71644490,772,772,772,772,30
|
|
20231206,150000,71621330,772,772,772,772,15
|
|
20231206,145900,71609750,772,772,772,772,2676
|
|
20231206,145800,69543878,772,772,772,772,530
|
|
20231206,145700,69134718,772,772,772,772,4710
|
|
20231206,145600,65498598,772,772,772,772,15
|
|
20231206,145500,65487018,772,773,773,772,37
|
|
20231206,145400,65458447,773,773,773,773,347
|
|
20231206,145300,65190216,773,773,773,773,15
|
|
20231206,145200,65178621,773,773,773,773,30
|
|
20231206,145100,65155431,773,773,773,773,15
|
|
20231206,145000,65143836,773,773,773,773,15
|
|
20231206,144900,65132241,773,773,773,773,30
|
|
20231206,144800,65109051,773,773,773,773,815
|
|
20231206,144700,64479056,773,773,773,773,15
|
|
20231206,144600,64467461,773,773,773,773,15
|
|
20231206,144500,64455866,773,773,773,773,0
|
|
20231206,144400,64455866,773,773,773,773,0
|
|
20231206,144300,64455866,773,773,773,773,5
|
|
20231206,144200,64452001,771,771,771,771,0
|
|
20231206,144100,64452001,771,771,771,771,0
|
|
20231206,144000,64452001,771,771,771,771,0
|
|
20231206,143900,64452001,771,771,771,771,0
|
|
20231206,143800,64452001,771,771,771,771,0
|
|
20231206,143700,64452001,771,771,771,771,0
|
|
20231206,143600,64452001,771,771,771,771,0
|
|
20231206,143500,64452001,771,771,771,771,0
|
|
20231206,143400,64452001,771,771,771,771,0
|
|
20231206,143300,64452001,771,771,771,771,0
|
|
20231206,143200,64452001,771,771,771,771,0
|
|
20231206,143100,64452001,771,771,771,771,0
|
|
20231206,143000,64452001,771,771,771,771,0
|
|
20231206,142900,64452001,771,771,771,771,0
|
|
20231206,142800,64452001,771,771,771,771,0
|
|
20231206,142700,64452001,771,771,771,771,0
|
|
20231206,142600,64452001,771,771,771,771,0
|
|
20231206,142500,64452001,771,771,771,771,0
|
|
20231206,142400,64452001,771,771,771,771,536
|
|
20231206,142300,64038745,771,772,772,771,41
|
|
20231206,142200,64007120,772,772,772,772,0
|
|
20231206,142100,64007120,772,772,772,772,0
|
|
20231206,142000,64007120,772,772,772,772,0
|
|
20231206,141900,64007120,772,772,772,772,0
|
|
20231206,141800,64007120,772,772,772,772,0
|
|
20231206,141700,64007120,772,772,772,772,0
|
|
20231206,141600,64007120,772,772,772,772,0
|
|
20231206,141500,64007120,772,772,772,772,0
|
|
20231206,141400,64007120,772,772,772,772,0
|
|
20231206,141300,64007120,772,772,772,772,0
|
|
20231206,141200,64007120,772,772,772,772,0
|
|
20231206,141100,64007120,772,772,772,772,0
|
|
20231206,141000,64007120,772,772,772,772,412
|
|
20231206,140900,63689056,772,772,772,772,1
|
|
20231206,140800,63688284,772,772,772,772,44
|
|
20231206,140700,63654316,772,772,772,772,0
|
|
20231206,140600,63654316,772,772,772,772,100
|
|
20231206,140500,63577116,772,772,772,772,0
|
|
20231206,140400,63577116,772,772,772,772,1
|
|
20231206,140300,63576344,772,772,772,772,0
|
|
20231206,140200,63576344,772,772,772,772,0
|
|
20231206,140100,63576344,772,772,772,772,0
|
|
20231206,140000,63576344,772,772,772,772,1000
|
|
20231206,135900,62804344,771,771,771,771,5
|
|
20231206,135800,62800489,772,772,772,772,0
|
|
20231206,135700,62800489,772,772,772,772,0
|
|
20231206,135600,62800489,772,772,772,772,377
|
|
20231206,135500,62509445,772,772,772,772,0
|
|
20231206,135400,62509445,772,772,772,772,59
|
|
20231206,135300,62463897,772,772,772,772,11
|
|
20231206,135200,62455405,772,772,772,772,389
|
|
20231206,135100,62155097,772,772,772,772,0
|
|
20231206,135000,62155097,772,772,772,772,0
|
|
20231206,134900,62155097,772,772,772,772,0
|
|
20231206,134800,62155097,772,772,772,772,0
|
|
20231206,134700,62155097,772,772,772,772,0
|
|
20231206,134600,62155097,772,772,772,772,0
|
|
20231206,134500,62155097,772,772,772,772,0
|
|
20231206,134400,62155097,772,772,772,772,0
|
|
20231206,134300,62155097,772,772,772,772,0
|
|
20231206,134200,62155097,772,772,772,772,116
|
|
20231206,134100,62065545,772,772,772,772,0
|
|
20231206,134000,62065545,772,772,772,772,0
|
|
20231206,133900,62065545,772,772,772,772,0
|
|
20231206,133800,62065545,772,772,772,772,0
|
|
20231206,133700,62065545,772,772,772,772,0
|
|
20231206,133600,62065545,772,772,772,772,0
|
|
20231206,133500,62065545,772,772,772,772,0
|
|
20231206,133400,62065545,772,772,772,772,0
|
|
20231206,133300,62065545,772,772,772,772,0
|
|
20231206,133200,62065545,772,772,772,772,0
|
|
20231206,133100,62065545,772,772,772,772,0
|
|
20231206,133000,62065545,772,772,772,772,0
|
|
20231206,132900,62065545,772,772,772,772,1394
|
|
20231206,132800,60989377,774,774,774,774,9
|
|
20231206,132700,60982411,773,773,773,773,0
|
|
20231206,132600,60982411,773,773,773,773,0
|
|
20231206,132500,60982411,773,773,773,773,15
|
|
20231206,132400,60970816,774,774,774,774,0
|
|
20231206,132300,60970816,774,774,774,774,0
|
|
20231206,132200,60970816,774,774,774,774,0
|
|
20231206,132100,60970816,774,774,774,774,0
|
|
20231206,132000,60970816,774,774,774,774,0
|
|
20231206,131900,60970816,774,774,774,774,0
|
|
20231206,131800,60970816,774,774,774,774,2
|
|
20231206,131700,60969268,774,774,774,774,4
|
|
20231206,131600,60966172,774,774,774,774,1
|
|
20231206,131500,60965398,774,774,774,774,21
|
|
20231206,131400,60949144,772,772,772,772,0
|
|
20231206,131300,60949144,772,772,772,772,0
|
|
20231206,131200,60949144,772,772,772,772,0
|
|
20231206,131100,60949144,772,772,772,772,0
|
|
20231206,131000,60949144,772,772,772,772,0
|
|
20231206,130900,60949144,772,773,773,772,1806
|
|
20231206,130800,59554445,774,774,774,774,0
|
|
20231206,130700,59554445,774,774,774,774,30
|
|
20231206,130600,59531225,774,774,774,774,0
|
|
20231206,130500,59531225,774,774,774,774,0
|
|
20231206,130400,59531225,774,774,774,774,17
|
|
20231206,130300,59518067,774,774,774,774,161
|
|
20231206,130200,59393453,775,775,775,775,0
|
|
20231206,130100,59393453,775,775,775,775,388
|
|
20231206,130000,59092753,775,775,775,775,2
|
|
20231206,125900,59091203,775,775,775,775,999
|
|
20231206,125800,58316978,775,775,775,775,516
|
|
20231206,125700,57917078,774,774,774,774,0
|
|
20231206,125600,57917078,774,774,774,774,0
|
|
20231206,125500,57917078,774,774,774,774,0
|
|
20231206,125400,57917078,774,774,774,774,4
|
|
20231206,125300,57913982,774,774,774,774,1
|
|
20231206,125200,57913208,775,775,775,775,0
|
|
20231206,125100,57913208,775,775,775,775,0
|
|
20231206,125000,57913208,775,775,775,775,0
|
|
20231206,124900,57913208,775,775,775,775,0
|
|
20231206,124800,57913208,775,775,775,775,0
|
|
20231206,124700,57913208,775,775,775,775,0
|
|
20231206,124600,57913208,775,775,775,775,7
|
|
20231206,124500,57907783,775,775,775,775,2355
|
|
20231206,124400,56082658,775,775,775,775,1689
|
|
20231206,124300,54773683,775,775,775,775,0
|
|
20231206,124200,54773683,775,775,775,775,0
|
|
20231206,124100,54773683,775,775,775,775,78
|
|
20231206,124000,54713233,775,775,775,775,0
|
|
20231206,123900,54713233,775,775,775,775,0
|
|
20231206,123800,54713233,775,775,775,775,0
|
|
20231206,123700,54713233,775,775,775,775,0
|
|
20231206,123600,54713233,775,775,775,775,27
|
|
20231206,123500,54692308,775,775,775,775,0
|
|
20231206,123400,54692308,775,775,775,775,1500
|
|
20231206,123300,53529808,775,775,775,775,1000
|
|
20231206,123200,52754808,775,775,775,775,0
|
|
20231206,123100,52754808,775,775,775,775,429
|
|
20231206,123000,52422333,775,775,775,775,0
|
|
20231206,122900,52422333,775,775,775,775,0
|
|
20231206,122800,52422333,775,775,775,775,516
|
|
20231206,122700,52022433,775,775,775,775,0
|
|
20231206,122600,52022433,775,775,775,775,0
|
|
20231206,122500,52022433,775,775,775,775,0
|
|
20231206,122400,52022433,775,775,775,775,0
|
|
20231206,122300,52022433,775,775,775,775,0
|
|
20231206,122200,52022433,775,775,775,775,0
|
|
20231206,122100,52022433,775,775,775,775,0
|
|
20231206,122000,52022433,775,775,775,775,3000
|
|
20231206,121900,49697433,774,774,774,774,0
|
|
20231206,121800,49697433,774,774,774,774,0
|
|
20231206,121700,49697433,774,774,774,774,0
|
|
20231206,121600,49697433,774,774,774,774,0
|
|
20231206,121500,49697433,774,774,774,774,0
|
|
20231206,121400,49697433,774,774,774,774,0
|
|
20231206,121300,49697433,774,774,774,774,0
|
|
20231206,121200,49697433,774,774,774,774,0
|
|
20231206,121100,49697433,774,774,774,774,815
|
|
20231206,121000,49066623,774,774,774,774,0
|
|
20231206,120900,49066623,774,774,774,774,0
|
|
20231206,120800,49066623,774,774,774,774,0
|
|
20231206,120700,49066623,774,774,774,774,1
|
|
20231206,120600,49065849,774,774,774,774,0
|
|
20231206,120500,49065849,774,773,774,773,11
|
|
20231206,120400,49057336,774,774,774,774,0
|
|
20231206,120300,49057336,774,774,774,774,9
|
|
20231206,120200,49050370,774,774,774,774,0
|
|
20231206,120100,49050370,774,774,774,774,0
|
|
20231206,120000,49050370,774,772,774,772,964
|
|
20231206,115900,48305234,772,772,772,772,0
|
|
20231206,115800,48305234,772,772,772,772,0
|
|
20231206,115700,48305234,772,772,772,772,0
|
|
20231206,115600,48305234,772,772,772,772,0
|
|
20231206,115500,48305234,772,772,772,772,13
|
|
20231206,115400,48295198,771,771,771,771,20
|
|
20231206,115300,48279778,773,773,773,773,258
|
|
20231206,115200,48080344,772,772,772,772,3585
|
|
20231206,115100,45312724,772,772,772,772,30
|
|
20231206,115000,45289564,772,772,772,772,0
|
|
20231206,114900,45289564,772,772,772,772,0
|
|
20231206,114800,45289564,772,772,772,772,13
|
|
20231206,114700,45279528,772,772,772,772,0
|
|
20231206,114600,45279528,772,772,772,772,0
|
|
20231206,114500,45279528,772,772,772,772,0
|
|
20231206,114400,45279528,772,772,772,772,0
|
|
20231206,114300,45279528,772,772,772,772,0
|
|
20231206,114200,45279528,772,772,772,772,0
|
|
20231206,114100,45279528,772,772,772,772,0
|
|
20231206,114000,45279528,772,772,772,772,0
|
|
20231206,113900,45279528,772,772,772,772,0
|
|
20231206,113800,45279528,772,772,772,772,0
|
|
20231206,113700,45279528,772,772,772,772,44
|
|
20231206,113600,45245560,772,772,772,772,0
|
|
20231206,113500,45245560,772,772,772,772,0
|
|
20231206,113400,45245560,772,772,772,772,0
|
|
20231206,113300,45245560,772,772,772,772,0
|
|
20231206,113200,45245560,772,772,772,772,0
|
|
20231206,113100,45245560,772,772,772,772,0
|
|
20231206,113000,45245560,772,772,772,772,1
|
|
20231206,112900,45244788,772,772,772,772,0
|
|
20231206,112800,45244788,772,772,772,772,0
|
|
20231206,112700,45244788,772,772,772,772,0
|
|
20231206,112600,45244788,772,772,772,772,0
|
|
20231206,112500,45244788,772,772,772,772,100
|
|
20231206,112400,45167588,772,772,772,772,10
|
|
20231206,112300,45159868,772,772,772,772,9
|
|
20231206,112200,45152920,772,772,772,772,2000
|
|
20231206,112100,43608920,772,772,772,772,3001
|
|
20231206,112000,41292148,772,772,772,772,1
|
|
20231206,111900,41291376,772,772,772,772,0
|
|
20231206,111800,41291376,772,772,772,772,0
|
|
20231206,111700,41291376,772,772,772,772,0
|
|
20231206,111600,41291376,772,772,772,772,0
|
|
20231206,111500,41291376,772,772,772,772,50
|
|
20231206,111400,41252776,772,772,772,772,0
|
|
20231206,111300,41252776,772,772,772,772,0
|
|
20231206,111200,41252776,772,772,772,772,0
|
|
20231206,111100,41252776,772,772,772,772,0
|
|
20231206,111000,41252776,772,772,772,772,3
|
|
20231206,110900,41250460,771,771,771,771,0
|
|
20231206,110800,41250460,771,771,771,771,0
|
|
20231206,110700,41250460,771,771,771,771,0
|
|
20231206,110600,41250460,771,771,771,771,0
|
|
20231206,110500,41250460,771,771,771,771,271
|
|
20231206,110400,41041519,771,771,771,771,0
|
|
20231206,110300,41041519,771,771,771,771,2
|
|
20231206,110200,41039977,770,770,770,770,1
|
|
20231206,110100,41039207,771,771,771,771,9
|
|
20231206,110000,41032268,771,771,771,771,0
|
|
20231206,105900,41032268,771,771,771,771,0
|
|
20231206,105800,41032268,771,771,771,771,10
|
|
20231206,105700,41024558,771,771,771,771,10
|
|
20231206,105600,41016848,771,771,771,771,0
|
|
20231206,105500,41016848,771,771,771,771,0
|
|
20231206,105400,41016848,771,771,771,771,0
|
|
20231206,105300,41016848,771,771,771,771,2
|
|
20231206,105200,41015306,771,771,771,771,110
|
|
20231206,105100,40930496,771,771,771,771,0
|
|
20231206,105000,40930496,771,771,771,771,0
|
|
20231206,104900,40930496,771,771,771,771,50
|
|
20231206,104800,40891946,770,770,770,770,0
|
|
20231206,104700,40891946,770,770,770,770,0
|
|
20231206,104600,40891946,770,770,770,770,0
|
|
20231206,104500,40891946,770,770,770,770,1910
|
|
20231206,104400,39421246,770,770,770,770,100
|
|
20231206,104300,39344246,770,770,770,770,0
|
|
20231206,104200,39344246,770,770,770,770,0
|
|
20231206,104100,39344246,770,770,770,770,0
|
|
20231206,104000,39344246,770,770,770,770,0
|
|
20231206,103900,39344246,770,770,770,770,0
|
|
20231206,103800,39344246,770,770,770,770,0
|
|
20231206,103700,39344246,770,770,770,770,2
|
|
20231206,103600,39342706,770,770,770,770,0
|
|
20231206,103500,39342706,770,770,770,770,10
|
|
20231206,103400,39335006,769,769,769,769,500
|
|
20231206,103300,38950506,769,769,769,769,10
|
|
20231206,103200,38942816,770,770,770,770,0
|
|
20231206,103100,38942816,770,770,770,770,1
|
|
20231206,103000,38942046,770,770,770,770,0
|
|
20231206,102900,38942046,770,770,770,770,0
|
|
20231206,102800,38942046,770,770,770,770,0
|
|
20231206,102700,38942046,770,770,770,770,10
|
|
20231206,102600,38934346,770,770,770,770,202
|
|
20231206,102500,38778806,770,770,770,770,0
|
|
20231206,102400,38778806,770,770,770,770,0
|
|
20231206,102300,38778806,770,770,770,770,1
|
|
20231206,102200,38778036,771,771,771,771,10899
|
|
20231206,102100,30374907,771,771,771,771,0
|
|
20231206,102000,30374907,771,770,771,770,2693
|
|
20231206,101900,28301256,770,770,770,770,100
|
|
20231206,101800,28224256,770,770,770,770,1
|
|
20231206,101700,28223486,770,770,770,770,0
|
|
20231206,101600,28223486,770,770,770,770,316
|
|
20231206,101500,27980166,770,770,770,770,0
|
|
20231206,101400,27980166,770,770,770,770,1
|
|
20231206,101300,27979396,770,770,770,770,0
|
|
20231206,101200,27979396,770,770,770,770,24
|
|
20231206,101100,27960916,770,770,770,770,0
|
|
20231206,101000,27960916,770,770,770,770,5
|
|
20231206,100900,27957066,770,770,770,770,30
|
|
20231206,100800,27933966,770,770,770,770,0
|
|
20231206,100700,27933966,770,770,770,770,1
|
|
20231206,100600,27933196,770,770,770,770,1
|
|
20231206,100500,27932426,770,770,770,770,0
|
|
20231206,100400,27932426,770,770,770,770,10
|
|
20231206,100300,27924726,769,769,769,769,20
|
|
20231206,100200,27909346,769,769,769,769,0
|
|
20231206,100100,27909346,769,769,769,769,0
|
|
20231206,100000,27909346,769,769,769,769,0
|
|
20231206,095900,27909346,769,769,769,769,1500
|
|
20231206,095800,26755846,770,770,770,770,10
|
|
20231206,095700,26748146,770,770,770,770,20
|
|
20231206,095600,26732746,769,769,769,769,0
|
|
20231206,095500,26732746,769,770,770,769,199
|
|
20231206,095400,26579714,770,770,770,770,5
|
|
20231206,095300,26575864,770,770,770,770,0
|
|
20231206,095200,26575864,770,770,770,770,2
|
|
20231206,095100,26574324,769,769,769,769,2000
|
|
20231206,095000,25036324,769,769,769,769,2000
|
|
20231206,094900,23498324,770,770,770,770,0
|
|
20231206,094800,23498324,770,770,770,770,20
|
|
20231206,094700,23482924,768,768,768,768,0
|
|
20231206,094600,23482924,768,768,768,768,0
|
|
20231206,094500,23482924,768,768,768,768,510
|
|
20231206,094400,23091244,768,770,770,768,1706
|
|
20231206,094300,21777836,770,770,770,770,1
|
|
20231206,094200,21777066,770,770,770,770,0
|
|
20231206,094100,21777066,770,770,770,770,0
|
|
20231206,094000,21777066,770,770,770,768,1504
|
|
20231206,093900,20621986,769,769,769,769,500
|
|
20231206,093800,20237486,771,771,771,771,1699
|
|
20231206,093700,18927557,771,771,771,771,71
|
|
20231206,093600,18872816,771,771,771,771,103
|
|
20231206,093500,18793403,772,770,772,770,1701
|
|
20231206,093400,17483515,770,770,770,770,990
|
|
20231206,093300,16721215,771,770,771,770,1947
|
|
20231206,093200,15221974,770,770,770,770,44
|
|
20231206,093100,15188094,770,771,771,769,2963
|
|
20231206,093000,12907779,772,771,772,771,5
|
|
20231206,092900,12903921,772,772,772,772,0
|
|
20231206,092800,12903921,772,771,772,771,63
|
|
20231206,092700,12855312,770,770,770,770,0
|
|
20231206,092600,12855312,770,770,770,770,3
|
|
20231206,092500,12853002,770,770,770,770,4
|
|
20231206,092400,12849922,770,771,771,769,60
|
|
20231206,092300,12803722,768,768,768,768,0
|
|
20231206,092200,12803722,768,768,768,768,700
|
|
20231206,092100,12266122,768,768,768,768,0
|
|
20231206,092000,12266122,768,768,768,768,252
|
|
20231206,091900,12072586,769,769,769,769,4
|
|
20231206,091800,12069510,769,768,769,768,218
|
|
20231206,091700,11901906,768,768,768,768,3
|
|
20231206,091600,11899602,766,767,767,766,190
|
|
20231206,091500,11754056,766,766,766,766,0
|
|
20231206,091400,11754056,766,767,767,766,1500
|
|
20231206,091300,10605046,766,766,766,766,500
|
|
20231206,091200,10222046,766,766,766,766,0
|
|
20231206,091100,10222046,766,766,766,766,1255
|
|
20231206,091000,9260716,766,766,766,766,90
|
|
20231206,090900,9191776,765,767,767,765,2440
|
|
20231206,090800,7324561,767,767,767,767,2508
|
|
20231206,090700,5400925,767,767,767,767,3669
|
|
20231206,090600,2586802,767,767,767,767,0
|
|
20231206,090500,2586802,767,769,769,767,2016
|
|
20231206,090400,1038635,771,771,771,771,0
|
|
20231206,090300,1038635,771,771,771,771,20
|
|
20231206,090200,1023215,771,771,771,771,17
|
|
20231206,090100,1010108,772,772,772,772,0
|
|
20231206,090000,1010108,772,768,772,768,1315
|