602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185900,31263299,733,733,733,733,1212
|
|
20231207,185800,31263299,733,733,733,733,0
|
|
20231207,185700,31263299,733,733,733,733,0
|
|
20231207,185600,31263299,733,733,733,733,0
|
|
20231207,185500,31263299,733,733,733,733,0
|
|
20231207,185400,31263299,733,733,733,733,0
|
|
20231207,185300,31263299,733,733,733,733,0
|
|
20231207,185200,31263299,733,733,733,733,0
|
|
20231207,185100,31263299,733,733,733,733,0
|
|
20231207,185000,31263299,733,733,733,733,0
|
|
20231207,184900,31263299,733,733,733,733,0
|
|
20231207,184800,31263299,733,733,733,733,0
|
|
20231207,184700,31263299,733,733,733,733,0
|
|
20231207,184600,31263299,733,733,733,733,0
|
|
20231207,184500,31263299,733,733,733,733,0
|
|
20231207,184400,31263299,733,733,733,733,0
|
|
20231207,184300,31263299,733,733,733,733,0
|
|
20231207,184200,31263299,733,733,733,733,0
|
|
20231207,184100,31263299,733,733,733,733,0
|
|
20231207,184000,31263299,733,733,733,733,0
|
|
20231207,183900,31263299,733,733,733,733,0
|
|
20231207,183800,31263299,733,733,733,733,0
|
|
20231207,183700,31263299,733,733,733,733,0
|
|
20231207,183600,31263299,733,733,733,733,0
|
|
20231207,183500,31263299,733,733,733,733,0
|
|
20231207,183400,31263299,733,733,733,733,0
|
|
20231207,183300,31263299,733,733,733,733,0
|
|
20231207,183200,31263299,733,733,733,733,0
|
|
20231207,183100,31263299,733,733,733,733,0
|
|
20231207,183000,31263299,733,733,733,733,0
|
|
20231207,182900,31263299,733,733,733,733,1212
|
|
20231207,182800,31263299,733,733,733,733,0
|
|
20231207,182700,31263299,733,733,733,733,0
|
|
20231207,182600,31263299,733,733,733,733,0
|
|
20231207,182500,31263299,733,733,733,733,0
|
|
20231207,182400,31263299,733,733,733,733,0
|
|
20231207,182300,31263299,733,733,733,733,0
|
|
20231207,182200,31263299,733,733,733,733,0
|
|
20231207,182100,31263299,733,733,733,733,0
|
|
20231207,182000,31263299,733,733,733,733,0
|
|
20231207,181900,31263299,733,733,733,733,0
|
|
20231207,181800,31263299,733,733,733,733,0
|
|
20231207,181700,31263299,733,733,733,733,0
|
|
20231207,181600,31263299,733,733,733,733,0
|
|
20231207,181500,31263299,733,733,733,733,0
|
|
20231207,181400,31263299,733,733,733,733,0
|
|
20231207,181300,31263299,733,733,733,733,0
|
|
20231207,181200,31263299,733,733,733,733,0
|
|
20231207,181100,31263299,733,733,733,733,0
|
|
20231207,181000,31263299,733,733,733,733,0
|
|
20231207,180900,31263299,733,733,733,733,0
|
|
20231207,180800,31263299,733,733,733,733,0
|
|
20231207,180700,31263299,733,733,733,733,0
|
|
20231207,180600,31263299,733,733,733,733,0
|
|
20231207,180500,31263299,733,733,733,733,0
|
|
20231207,180400,31263299,733,733,733,733,0
|
|
20231207,180300,31263299,733,733,733,733,0
|
|
20231207,180200,31263299,733,733,733,733,0
|
|
20231207,180100,31263299,733,733,733,733,0
|
|
20231207,180000,31263299,733,733,733,733,0
|
|
20231207,175900,31263299,733,733,733,733,1212
|
|
20231207,175800,31263299,733,733,733,733,0
|
|
20231207,175700,31263299,733,733,733,733,0
|
|
20231207,175600,31263299,733,733,733,733,0
|
|
20231207,175500,31263299,733,733,733,733,0
|
|
20231207,175400,31263299,733,733,733,733,0
|
|
20231207,175300,31263299,733,733,733,733,0
|
|
20231207,175200,31263299,733,733,733,733,0
|
|
20231207,175100,31263299,733,733,733,733,0
|
|
20231207,175000,31263299,733,733,733,733,0
|
|
20231207,174900,31263299,733,733,733,733,0
|
|
20231207,174800,31263299,733,733,733,733,0
|
|
20231207,174700,31263299,733,733,733,733,0
|
|
20231207,174600,31263299,733,733,733,733,0
|
|
20231207,174500,31263299,733,733,733,733,0
|
|
20231207,174400,31263299,733,733,733,733,0
|
|
20231207,174300,31263299,733,733,733,733,0
|
|
20231207,174200,31263299,733,733,733,733,0
|
|
20231207,174100,31263299,733,733,733,733,0
|
|
20231207,174000,31263299,733,733,733,733,0
|
|
20231207,173900,31263299,733,733,733,733,0
|
|
20231207,173800,31263299,733,733,733,733,0
|
|
20231207,173700,31263299,733,733,733,733,0
|
|
20231207,173600,31263299,733,733,733,733,0
|
|
20231207,173500,31263299,733,733,733,733,0
|
|
20231207,173400,31263299,733,733,733,733,0
|
|
20231207,173300,31263299,733,733,733,733,0
|
|
20231207,173200,31263299,733,733,733,733,0
|
|
20231207,173100,31263299,733,733,733,733,0
|
|
20231207,173000,31263299,733,733,733,733,0
|
|
20231207,172900,31263299,733,733,733,733,1212
|
|
20231207,172800,31263299,733,733,733,733,0
|
|
20231207,172700,31263299,733,733,733,733,0
|
|
20231207,172600,31263299,733,733,733,733,0
|
|
20231207,172500,31263299,733,733,733,733,0
|
|
20231207,172400,31263299,733,733,733,733,0
|
|
20231207,172300,31263299,733,733,733,733,0
|
|
20231207,172200,31263299,733,733,733,733,0
|
|
20231207,172100,31263299,733,733,733,733,0
|
|
20231207,172000,31263299,733,733,733,733,0
|
|
20231207,171900,31263299,733,733,733,733,0
|
|
20231207,171800,31263299,733,733,733,733,0
|
|
20231207,171700,31263299,733,733,733,733,0
|
|
20231207,171600,31263299,733,733,733,733,0
|
|
20231207,171500,31263299,733,733,733,733,0
|
|
20231207,171400,31263299,733,733,733,733,0
|
|
20231207,171300,31263299,733,733,733,733,0
|
|
20231207,171200,31263299,733,733,733,733,0
|
|
20231207,171100,31263299,733,733,733,733,0
|
|
20231207,171000,31263299,733,733,733,733,0
|
|
20231207,170900,31263299,733,733,733,733,0
|
|
20231207,170800,31263299,733,733,733,733,0
|
|
20231207,170700,31263299,733,733,733,733,0
|
|
20231207,170600,31263299,733,733,733,733,0
|
|
20231207,170500,31263299,733,733,733,733,0
|
|
20231207,170400,31263299,733,733,733,733,0
|
|
20231207,170300,31263299,733,733,733,733,0
|
|
20231207,170200,31263299,733,733,733,733,0
|
|
20231207,170100,31263299,733,733,733,733,0
|
|
20231207,170000,31263299,733,733,733,733,0
|
|
20231207,165900,31263299,733,733,733,733,1212
|
|
20231207,165800,31263299,733,733,733,733,0
|
|
20231207,165700,31263299,733,733,733,733,0
|
|
20231207,165600,31263299,733,733,733,733,0
|
|
20231207,165500,31263299,733,733,733,733,0
|
|
20231207,165400,31263299,733,733,733,733,0
|
|
20231207,165300,31263299,733,733,733,733,0
|
|
20231207,165200,31263299,733,733,733,733,0
|
|
20231207,165100,31263299,733,733,733,733,0
|
|
20231207,165000,31263299,733,733,733,733,0
|
|
20231207,164900,31263299,733,733,733,733,0
|
|
20231207,164800,31263299,733,733,733,733,0
|
|
20231207,164700,31263299,733,733,733,733,0
|
|
20231207,164600,31263299,733,733,733,733,0
|
|
20231207,164500,31263299,733,733,733,733,0
|
|
20231207,164400,31263299,733,733,733,733,0
|
|
20231207,164300,31263299,733,733,733,733,0
|
|
20231207,164200,31263299,733,733,733,733,0
|
|
20231207,164100,31263299,733,733,733,733,0
|
|
20231207,164000,31263299,733,733,733,733,0
|
|
20231207,163900,31263299,733,733,733,733,0
|
|
20231207,163800,31263299,733,733,733,733,0
|
|
20231207,163700,31263299,733,733,733,733,0
|
|
20231207,163600,31263299,733,733,733,733,0
|
|
20231207,163500,31263299,733,733,733,733,0
|
|
20231207,163400,31263299,733,733,733,733,0
|
|
20231207,163300,31263299,733,733,733,733,0
|
|
20231207,163200,31263299,733,733,733,733,0
|
|
20231207,163100,31263299,733,733,733,733,0
|
|
20231207,163000,31263299,733,733,733,733,0
|
|
20231207,162900,31263299,733,733,733,733,1212
|
|
20231207,162800,31263299,733,733,733,733,0
|
|
20231207,162700,31263299,733,733,733,733,0
|
|
20231207,162600,31263299,733,733,733,733,0
|
|
20231207,162500,31263299,733,733,733,733,0
|
|
20231207,162400,31263299,733,733,733,733,0
|
|
20231207,162300,31263299,733,733,733,733,0
|
|
20231207,162200,31263299,733,733,733,733,0
|
|
20231207,162100,31263299,733,733,733,733,0
|
|
20231207,162000,31263299,733,733,733,733,0
|
|
20231207,161900,31263299,733,733,733,733,0
|
|
20231207,161800,31263299,733,733,733,733,0
|
|
20231207,161700,31263299,733,733,733,733,0
|
|
20231207,161600,31263299,733,733,733,733,0
|
|
20231207,161500,31263299,733,733,733,733,0
|
|
20231207,161400,31263299,733,733,733,733,0
|
|
20231207,161300,31263299,733,733,733,733,0
|
|
20231207,161200,31263299,733,733,733,733,0
|
|
20231207,161100,31263299,733,733,733,733,0
|
|
20231207,161000,31263299,733,733,733,733,0
|
|
20231207,160900,31263299,733,733,733,733,0
|
|
20231207,160800,31263299,733,733,733,733,0
|
|
20231207,160700,31263299,733,733,733,733,0
|
|
20231207,160600,31263299,733,733,733,733,0
|
|
20231207,160500,31263299,733,733,733,733,0
|
|
20231207,160400,31263299,733,733,733,733,0
|
|
20231207,160300,31263299,733,733,733,733,0
|
|
20231207,160200,31263299,733,733,733,733,0
|
|
20231207,160100,31263299,733,733,733,733,0
|
|
20231207,160000,31263299,733,733,733,733,0
|
|
20231207,155900,31263299,733,733,733,733,1212
|
|
20231207,155800,31263299,733,733,733,733,0
|
|
20231207,155700,31263299,733,733,733,733,0
|
|
20231207,155600,31263299,733,733,733,733,0
|
|
20231207,155500,31263299,733,733,733,733,0
|
|
20231207,155400,31263299,733,733,733,733,0
|
|
20231207,155300,31263299,733,733,733,733,0
|
|
20231207,155200,31263299,733,733,733,733,0
|
|
20231207,155100,31263299,733,733,733,733,0
|
|
20231207,155000,31263299,733,733,733,733,0
|
|
20231207,154900,31263299,733,733,733,733,0
|
|
20231207,154800,31263299,733,733,733,733,0
|
|
20231207,154700,31263299,733,733,733,733,0
|
|
20231207,154600,31263299,733,733,733,733,0
|
|
20231207,154500,31263299,733,733,733,733,0
|
|
20231207,154400,31263299,733,733,733,733,0
|
|
20231207,154300,31263299,733,733,733,733,0
|
|
20231207,154200,31263299,733,733,733,733,0
|
|
20231207,154100,31263299,733,733,733,733,0
|
|
20231207,154000,31263299,733,733,733,733,0
|
|
20231207,153900,31263299,733,733,733,733,0
|
|
20231207,153800,31263299,733,733,733,733,0
|
|
20231207,153700,31263299,733,733,733,733,0
|
|
20231207,153600,31263299,733,733,733,733,0
|
|
20231207,153500,31263299,733,733,733,733,0
|
|
20231207,153400,31263299,733,733,733,733,0
|
|
20231207,153300,31263299,733,733,733,733,0
|
|
20231207,153200,31263299,733,733,733,733,0
|
|
20231207,153100,31263299,733,733,733,733,0
|
|
20231207,153000,31263299,733,733,733,733,1212
|
|
20231207,152900,30374903,733,733,733,733,0
|
|
20231207,152800,30374903,733,733,733,733,0
|
|
20231207,152700,30374903,733,733,733,733,0
|
|
20231207,152600,30374903,733,733,733,733,0
|
|
20231207,152500,30374903,733,733,733,733,0
|
|
20231207,152400,30374903,733,733,733,733,0
|
|
20231207,152300,30374903,733,733,733,733,0
|
|
20231207,152200,30374903,733,733,733,733,0
|
|
20231207,152100,30374903,733,733,733,733,0
|
|
20231207,152000,30374903,733,733,733,733,0
|
|
20231207,151900,30374903,733,733,733,733,0
|
|
20231207,151800,30374903,733,735,735,733,683
|
|
20231207,151700,29874241,736,736,736,736,2
|
|
20231207,151600,29872769,737,737,737,737,5400
|
|
20231207,151500,25892969,736,736,736,736,0
|
|
20231207,151400,25892969,736,736,736,736,0
|
|
20231207,151300,25892969,736,736,736,736,1500
|
|
20231207,151200,24788969,737,737,737,737,1
|
|
20231207,151100,24788232,738,738,738,738,0
|
|
20231207,151000,24788232,738,738,738,738,200
|
|
20231207,150900,24640632,738,738,738,738,219
|
|
20231207,150800,24479010,738,738,738,738,200
|
|
20231207,150700,24331410,738,738,738,738,1
|
|
20231207,150600,24330672,733,733,733,733,0
|
|
20231207,150500,24330672,733,733,733,733,0
|
|
20231207,150400,24330672,733,733,733,733,0
|
|
20231207,150300,24330672,733,734,734,733,20
|
|
20231207,150200,24316006,738,738,738,738,0
|
|
20231207,150100,24316006,738,738,738,738,0
|
|
20231207,150000,24316006,738,738,738,738,0
|
|
20231207,145900,24316006,738,738,738,738,0
|
|
20231207,145800,24316006,738,738,738,738,0
|
|
20231207,145700,24316006,738,738,738,738,0
|
|
20231207,145600,24316006,738,738,738,738,0
|
|
20231207,145500,24316006,738,738,738,738,0
|
|
20231207,145400,24316006,738,738,738,738,1080
|
|
20231207,145300,23518966,737,737,737,737,732
|
|
20231207,145200,22979482,737,737,737,737,1
|
|
20231207,145100,22978745,737,737,737,737,0
|
|
20231207,145000,22978745,737,737,737,737,1
|
|
20231207,144900,22978008,737,737,737,737,0
|
|
20231207,144800,22978008,737,737,737,737,0
|
|
20231207,144700,22978008,737,737,737,737,14
|
|
20231207,144600,22967690,734,734,734,734,0
|
|
20231207,144500,22967690,734,734,734,734,0
|
|
20231207,144400,22967690,734,734,734,734,0
|
|
20231207,144300,22967690,734,734,734,734,1
|
|
20231207,144200,22966956,736,736,736,736,0
|
|
20231207,144100,22966956,736,736,736,736,0
|
|
20231207,144000,22966956,736,736,736,736,0
|
|
20231207,143900,22966956,736,736,736,736,0
|
|
20231207,143800,22966956,736,736,736,736,0
|
|
20231207,143700,22966956,736,736,736,736,0
|
|
20231207,143600,22966956,736,736,736,736,2
|
|
20231207,143500,22965484,735,735,735,735,2
|
|
20231207,143400,22964014,733,733,733,733,0
|
|
20231207,143300,22964014,733,733,733,733,0
|
|
20231207,143200,22964014,733,733,733,733,0
|
|
20231207,143100,22964014,733,733,733,733,0
|
|
20231207,143000,22964014,733,733,733,733,0
|
|
20231207,142900,22964014,733,733,733,733,0
|
|
20231207,142800,22964014,733,733,733,733,1000
|
|
20231207,142700,22231014,734,734,734,734,0
|
|
20231207,142600,22231014,734,734,734,734,1
|
|
20231207,142500,22230280,734,731,734,731,2943
|
|
20231207,142400,20073078,731,732,732,731,2702
|
|
20231207,142300,18097807,732,732,732,732,0
|
|
20231207,142200,18097807,732,732,732,732,0
|
|
20231207,142100,18097807,732,732,732,732,0
|
|
20231207,142000,18097807,732,732,732,732,0
|
|
20231207,141900,18097807,732,732,732,732,0
|
|
20231207,141800,18097807,732,732,732,732,0
|
|
20231207,141700,18097807,732,732,732,732,0
|
|
20231207,141600,18097807,732,732,732,732,0
|
|
20231207,141500,18097807,732,732,732,732,0
|
|
20231207,141400,18097807,732,732,732,732,0
|
|
20231207,141300,18097807,732,732,732,732,0
|
|
20231207,141200,18097807,732,732,732,732,0
|
|
20231207,141100,18097807,732,732,732,732,0
|
|
20231207,141000,18097807,732,732,732,732,0
|
|
20231207,140900,18097807,732,732,732,732,0
|
|
20231207,140800,18097807,732,732,732,732,0
|
|
20231207,140700,18097807,732,732,732,732,0
|
|
20231207,140600,18097807,732,732,732,732,10
|
|
20231207,140500,18090487,731,731,731,731,0
|
|
20231207,140400,18090487,731,731,731,731,0
|
|
20231207,140300,18090487,731,731,731,731,0
|
|
20231207,140200,18090487,731,731,731,731,0
|
|
20231207,140100,18090487,731,731,731,731,0
|
|
20231207,140000,18090487,731,731,731,731,0
|
|
20231207,135900,18090487,731,731,731,731,0
|
|
20231207,135800,18090487,731,731,731,731,0
|
|
20231207,135700,18090487,731,731,731,731,0
|
|
20231207,135600,18090487,731,731,731,731,0
|
|
20231207,135500,18090487,731,731,731,731,0
|
|
20231207,135400,18090487,731,731,731,731,0
|
|
20231207,135300,18090487,731,731,731,731,0
|
|
20231207,135200,18090487,731,731,731,731,0
|
|
20231207,135100,18090487,731,731,731,731,0
|
|
20231207,135000,18090487,731,731,731,731,0
|
|
20231207,134900,18090487,731,731,731,731,0
|
|
20231207,134800,18090487,731,731,731,731,0
|
|
20231207,134700,18090487,731,731,731,731,0
|
|
20231207,134600,18090487,731,731,731,731,0
|
|
20231207,134500,18090487,731,731,731,731,0
|
|
20231207,134400,18090487,731,731,731,731,0
|
|
20231207,134300,18090487,731,731,731,731,0
|
|
20231207,134200,18090487,731,731,731,731,0
|
|
20231207,134100,18090487,731,731,731,731,0
|
|
20231207,134000,18090487,731,731,731,731,0
|
|
20231207,133900,18090487,731,731,731,731,0
|
|
20231207,133800,18090487,731,732,732,731,2286
|
|
20231207,133700,16418452,733,733,733,733,3
|
|
20231207,133600,16416253,733,733,733,733,3
|
|
20231207,133500,16414054,733,733,733,733,3
|
|
20231207,133400,16411855,733,733,733,733,261
|
|
20231207,133300,16220542,733,733,733,733,0
|
|
20231207,133200,16220542,733,733,733,733,0
|
|
20231207,133100,16220542,733,733,733,733,0
|
|
20231207,133000,16220542,733,733,733,733,0
|
|
20231207,132900,16220542,733,733,733,733,0
|
|
20231207,132800,16220542,733,733,733,733,0
|
|
20231207,132700,16220542,733,733,733,733,0
|
|
20231207,132600,16220542,733,733,733,733,0
|
|
20231207,132500,16220542,733,733,733,733,0
|
|
20231207,132400,16220542,733,733,733,733,0
|
|
20231207,132300,16220542,733,733,733,733,0
|
|
20231207,132200,16220542,733,733,733,733,0
|
|
20231207,132100,16220542,733,733,733,733,0
|
|
20231207,132000,16220542,733,733,733,733,0
|
|
20231207,131900,16220542,733,733,733,733,0
|
|
20231207,131800,16220542,733,733,733,733,0
|
|
20231207,131700,16220542,733,733,733,733,0
|
|
20231207,131600,16220542,733,733,733,733,0
|
|
20231207,131500,16220542,733,733,733,733,0
|
|
20231207,131400,16220542,733,736,736,733,7830
|
|
20231207,131300,10480461,738,738,738,738,0
|
|
20231207,131200,10480461,738,738,738,738,0
|
|
20231207,131100,10480461,738,738,738,738,0
|
|
20231207,131000,10480461,738,738,738,738,67
|
|
20231207,130900,10431015,738,738,738,738,65
|
|
20231207,130800,10383045,738,738,738,738,0
|
|
20231207,130700,10383045,738,738,738,738,0
|
|
20231207,130600,10383045,738,738,738,738,0
|
|
20231207,130500,10383045,738,738,738,738,0
|
|
20231207,130400,10383045,738,738,738,738,0
|
|
20231207,130300,10383045,738,738,738,738,0
|
|
20231207,130200,10383045,738,738,738,738,0
|
|
20231207,130100,10383045,738,738,738,738,0
|
|
20231207,130000,10383045,738,738,738,738,0
|
|
20231207,125900,10383045,738,738,738,738,0
|
|
20231207,125800,10383045,738,738,738,738,0
|
|
20231207,125700,10383045,738,738,738,738,0
|
|
20231207,125600,10383045,738,738,738,738,0
|
|
20231207,125500,10383045,738,738,738,738,0
|
|
20231207,125400,10383045,738,738,738,738,0
|
|
20231207,125300,10383045,738,738,738,738,0
|
|
20231207,125200,10383045,738,738,738,738,0
|
|
20231207,125100,10383045,738,738,738,738,0
|
|
20231207,125000,10383045,738,738,738,738,0
|
|
20231207,124900,10383045,738,738,738,738,1
|
|
20231207,124800,10382307,738,738,738,738,0
|
|
20231207,124700,10382307,738,738,738,738,55
|
|
20231207,124600,10341717,738,738,738,738,0
|
|
20231207,124500,10341717,738,738,738,738,100
|
|
20231207,124400,10267917,738,738,738,738,0
|
|
20231207,124300,10267917,738,738,738,738,0
|
|
20231207,124200,10267917,738,738,738,738,1
|
|
20231207,124100,10267179,733,733,733,733,0
|
|
20231207,124000,10267179,733,733,733,733,19
|
|
20231207,123900,10253252,738,738,738,738,0
|
|
20231207,123800,10253252,738,738,738,738,0
|
|
20231207,123700,10253252,738,738,738,738,0
|
|
20231207,123600,10253252,738,738,738,738,0
|
|
20231207,123500,10253252,738,738,738,738,0
|
|
20231207,123400,10253252,738,738,738,738,0
|
|
20231207,123300,10253252,738,738,738,738,0
|
|
20231207,123200,10253252,738,738,738,738,0
|
|
20231207,123100,10253252,738,738,738,738,0
|
|
20231207,123000,10253252,738,738,738,738,500
|
|
20231207,122900,9884252,738,738,738,738,0
|
|
20231207,122800,9884252,738,738,738,738,0
|
|
20231207,122700,9884252,738,738,738,738,0
|
|
20231207,122600,9884252,738,738,738,738,0
|
|
20231207,122500,9884252,738,738,738,738,0
|
|
20231207,122400,9884252,738,738,738,738,0
|
|
20231207,122300,9884252,738,738,738,738,0
|
|
20231207,122200,9884252,738,738,738,738,0
|
|
20231207,122100,9884252,738,738,738,738,0
|
|
20231207,122000,9884252,738,738,738,738,0
|
|
20231207,121900,9884252,738,738,738,738,0
|
|
20231207,121800,9884252,738,738,738,738,0
|
|
20231207,121700,9884252,738,738,738,738,0
|
|
20231207,121600,9884252,738,738,738,738,0
|
|
20231207,121500,9884252,738,738,738,738,0
|
|
20231207,121400,9884252,738,738,738,738,0
|
|
20231207,121300,9884252,738,738,738,738,0
|
|
20231207,121200,9884252,738,738,738,738,0
|
|
20231207,121100,9884252,738,738,738,738,0
|
|
20231207,121000,9884252,738,738,738,738,8
|
|
20231207,120900,9878348,738,738,738,738,18
|
|
20231207,120800,9865064,733,733,733,733,0
|
|
20231207,120700,9865064,733,733,733,733,0
|
|
20231207,120600,9865064,733,733,733,733,0
|
|
20231207,120500,9865064,733,733,733,733,0
|
|
20231207,120400,9865064,733,733,733,733,0
|
|
20231207,120300,9865064,733,733,733,733,0
|
|
20231207,120200,9865064,733,733,733,733,0
|
|
20231207,120100,9865064,733,734,734,733,1637
|
|
20231207,120000,8665141,734,735,735,734,167
|
|
20231207,115900,8542562,739,739,739,739,0
|
|
20231207,115800,8542562,739,739,739,739,0
|
|
20231207,115700,8542562,739,739,739,739,0
|
|
20231207,115600,8542562,739,739,739,739,0
|
|
20231207,115500,8542562,739,739,739,739,0
|
|
20231207,115400,8542562,739,739,739,739,0
|
|
20231207,115300,8542562,739,739,739,739,0
|
|
20231207,115200,8542562,739,739,739,739,0
|
|
20231207,115100,8542562,739,739,739,739,0
|
|
20231207,115000,8542562,739,739,739,739,0
|
|
20231207,114900,8542562,739,739,739,739,2
|
|
20231207,114800,8541084,739,739,739,739,0
|
|
20231207,114700,8541084,739,739,739,739,0
|
|
20231207,114600,8541084,739,739,739,739,0
|
|
20231207,114500,8541084,739,739,739,739,0
|
|
20231207,114400,8541084,739,737,739,737,68
|
|
20231207,114300,8490896,737,737,737,737,10
|
|
20231207,114200,8483526,737,737,737,737,2
|
|
20231207,114100,8482052,738,738,738,738,0
|
|
20231207,114000,8482052,738,738,738,738,0
|
|
20231207,113900,8482052,738,738,738,738,0
|
|
20231207,113800,8482052,738,738,738,738,5
|
|
20231207,113700,8478362,733,733,733,733,0
|
|
20231207,113600,8478362,733,733,733,733,0
|
|
20231207,113500,8478362,733,733,733,733,0
|
|
20231207,113400,8478362,733,733,733,733,0
|
|
20231207,113300,8478362,733,733,733,733,0
|
|
20231207,113200,8478362,733,733,733,733,0
|
|
20231207,113100,8478362,733,734,734,733,2221
|
|
20231207,113000,6850353,735,735,735,735,0
|
|
20231207,112900,6850353,735,735,735,735,7
|
|
20231207,112800,6845208,735,735,735,735,2
|
|
20231207,112700,6843738,735,737,737,735,490
|
|
20231207,112600,6483586,737,737,737,737,0
|
|
20231207,112500,6483586,737,737,737,737,0
|
|
20231207,112400,6483586,737,737,737,737,0
|
|
20231207,112300,6483586,737,737,737,737,0
|
|
20231207,112200,6483586,737,737,737,737,0
|
|
20231207,112100,6483586,737,737,737,737,0
|
|
20231207,112000,6483586,737,737,737,737,0
|
|
20231207,111900,6483586,737,737,737,737,0
|
|
20231207,111800,6483586,737,737,737,737,0
|
|
20231207,111700,6483586,737,737,737,737,0
|
|
20231207,111600,6483586,737,737,737,737,0
|
|
20231207,111500,6483586,737,737,737,737,0
|
|
20231207,111400,6483586,737,737,737,737,0
|
|
20231207,111300,6483586,737,737,737,737,0
|
|
20231207,111200,6483586,737,737,737,737,0
|
|
20231207,111100,6483586,737,737,737,737,0
|
|
20231207,111000,6483586,737,737,737,737,0
|
|
20231207,110900,6483586,737,737,737,737,0
|
|
20231207,110800,6483586,737,737,737,737,0
|
|
20231207,110700,6483586,737,737,737,737,2
|
|
20231207,110600,6482112,738,738,738,738,0
|
|
20231207,110500,6482112,738,738,738,738,0
|
|
20231207,110400,6482112,738,738,738,738,0
|
|
20231207,110300,6482112,738,738,738,738,0
|
|
20231207,110200,6482112,738,738,738,738,0
|
|
20231207,110100,6482112,738,738,738,738,0
|
|
20231207,110000,6482112,738,738,738,738,0
|
|
20231207,105900,6482112,738,738,738,738,0
|
|
20231207,105800,6482112,738,738,738,738,0
|
|
20231207,105700,6482112,738,738,738,738,0
|
|
20231207,105600,6482112,738,738,738,738,0
|
|
20231207,105500,6482112,738,738,738,738,0
|
|
20231207,105400,6482112,738,738,738,738,0
|
|
20231207,105300,6482112,738,738,738,738,0
|
|
20231207,105200,6482112,738,738,738,738,0
|
|
20231207,105100,6482112,738,738,738,738,0
|
|
20231207,105000,6482112,738,738,738,738,1
|
|
20231207,104900,6481374,740,740,740,740,0
|
|
20231207,104800,6481374,740,740,740,740,0
|
|
20231207,104700,6481374,740,740,740,740,0
|
|
20231207,104600,6481374,740,740,740,740,0
|
|
20231207,104500,6481374,740,740,740,740,0
|
|
20231207,104400,6481374,740,740,740,740,0
|
|
20231207,104300,6481374,740,740,740,740,0
|
|
20231207,104200,6481374,740,740,740,740,0
|
|
20231207,104100,6481374,740,740,740,740,0
|
|
20231207,104000,6481374,740,740,740,740,810
|
|
20231207,103900,5881974,740,740,740,740,20
|
|
20231207,103800,5867174,740,740,740,740,0
|
|
20231207,103700,5867174,740,740,740,740,0
|
|
20231207,103600,5867174,740,739,740,739,273
|
|
20231207,103500,5665425,739,739,739,739,0
|
|
20231207,103400,5665425,739,739,739,739,0
|
|
20231207,103300,5665425,739,739,739,739,0
|
|
20231207,103200,5665425,739,739,739,739,0
|
|
20231207,103100,5665425,739,739,739,739,0
|
|
20231207,103000,5665425,739,739,739,738,33
|
|
20231207,102900,5641039,738,738,738,738,0
|
|
20231207,102800,5641039,738,738,738,738,0
|
|
20231207,102700,5641039,738,738,738,738,0
|
|
20231207,102600,5641039,738,738,738,738,0
|
|
20231207,102500,5641039,738,738,738,738,6
|
|
20231207,102400,5636611,738,738,738,738,2
|
|
20231207,102300,5635135,738,738,739,738,70
|
|
20231207,102200,5583419,739,739,739,739,0
|
|
20231207,102100,5583419,739,738,739,738,51
|
|
20231207,102000,5545733,740,740,740,740,0
|
|
20231207,101900,5545733,740,737,740,737,10
|
|
20231207,101800,5538351,736,736,736,736,82
|
|
20231207,101700,5477999,736,736,736,736,17
|
|
20231207,101600,5465487,737,737,737,737,0
|
|
20231207,101500,5465487,737,737,737,737,2
|
|
20231207,101400,5464013,736,736,736,736,3
|
|
20231207,101300,5461805,735,735,735,735,0
|
|
20231207,101200,5461805,735,735,735,735,0
|
|
20231207,101100,5461805,735,735,735,735,0
|
|
20231207,101000,5461805,735,735,735,735,0
|
|
20231207,100900,5461805,735,735,735,735,0
|
|
20231207,100800,5461805,735,735,735,735,0
|
|
20231207,100700,5461805,735,735,735,735,2041
|
|
20231207,100600,3961670,735,735,735,735,0
|
|
20231207,100500,3961670,735,735,735,735,0
|
|
20231207,100400,3961670,735,735,735,735,0
|
|
20231207,100300,3961670,735,735,735,735,0
|
|
20231207,100200,3961670,735,735,735,735,40
|
|
20231207,100100,3932270,735,735,735,735,0
|
|
20231207,100000,3932270,735,735,735,735,0
|
|
20231207,095900,3932270,735,735,735,735,16
|
|
20231207,095800,3920510,734,734,734,734,0
|
|
20231207,095700,3920510,734,734,734,734,1
|
|
20231207,095600,3919776,732,732,732,732,0
|
|
20231207,095500,3919776,732,732,732,732,0
|
|
20231207,095400,3919776,732,732,732,732,0
|
|
20231207,095300,3919776,732,732,732,732,0
|
|
20231207,095200,3919776,732,732,732,732,0
|
|
20231207,095100,3919776,732,732,732,732,0
|
|
20231207,095000,3919776,732,732,732,732,0
|
|
20231207,094900,3919776,732,732,732,732,10
|
|
20231207,094800,3912456,732,732,732,732,0
|
|
20231207,094700,3912456,732,734,734,732,100
|
|
20231207,094600,3839235,734,734,734,734,1
|
|
20231207,094500,3838501,735,735,735,735,0
|
|
20231207,094400,3838501,735,735,735,735,0
|
|
20231207,094300,3838501,735,735,735,735,0
|
|
20231207,094200,3838501,735,735,735,735,1
|
|
20231207,094100,3837766,733,733,733,733,0
|
|
20231207,094000,3837766,733,733,733,733,559
|
|
20231207,093900,3428019,733,733,733,733,0
|
|
20231207,093800,3428019,733,733,733,733,0
|
|
20231207,093700,3428019,733,733,733,733,0
|
|
20231207,093600,3428019,733,733,733,733,2
|
|
20231207,093500,3426553,734,734,734,734,0
|
|
20231207,093400,3426553,734,734,734,734,0
|
|
20231207,093300,3426553,734,734,734,734,1
|
|
20231207,093200,3425819,734,734,734,734,19
|
|
20231207,093100,3411873,734,735,735,734,105
|
|
20231207,093000,3334701,735,735,735,735,18
|
|
20231207,092900,3321471,735,735,735,735,1
|
|
20231207,092800,3320736,735,734,735,734,100
|
|
20231207,092700,3247333,734,734,734,734,68
|
|
20231207,092600,3197421,734,734,734,734,0
|
|
20231207,092500,3197421,734,734,734,734,1
|
|
20231207,092400,3196687,734,734,734,734,2
|
|
20231207,092300,3195219,734,734,734,734,10
|
|
20231207,092200,3187879,734,734,734,734,1
|
|
20231207,092100,3187145,730,730,730,730,0
|
|
20231207,092000,3187145,730,730,730,730,20
|
|
20231207,091900,3172545,730,730,730,730,298
|
|
20231207,091800,2955005,730,730,730,730,1462
|
|
20231207,091700,1887745,730,730,730,730,0
|
|
20231207,091600,1887745,730,730,730,730,0
|
|
20231207,091500,1887745,730,730,730,730,0
|
|
20231207,091400,1887745,730,730,730,730,0
|
|
20231207,091300,1887745,730,731,731,730,1700
|
|
20231207,091200,646542,733,733,733,733,3
|
|
20231207,091100,644343,734,734,734,734,0
|
|
20231207,091000,644343,734,734,734,734,0
|
|
20231207,090900,644343,734,734,734,734,98
|
|
20231207,090800,572411,734,734,734,734,0
|
|
20231207,090700,572411,734,734,734,734,0
|
|
20231207,090600,572411,734,734,734,734,1
|
|
20231207,090500,571677,734,734,735,734,302
|
|
20231207,090400,350008,734,734,734,734,2
|
|
20231207,090300,348540,740,740,740,740,0
|
|
20231207,090200,348540,740,740,740,740,0
|
|
20231207,090100,348540,740,740,740,740,0
|
|
20231207,090000,348540,740,740,740,740,471
|