602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185900,68799548,735,735,735,735,672
|
|
20231208,185800,68799548,735,735,735,735,0
|
|
20231208,185700,68799548,735,735,735,735,0
|
|
20231208,185600,68799548,735,735,735,735,0
|
|
20231208,185500,68799548,735,735,735,735,0
|
|
20231208,185400,68799548,735,735,735,735,0
|
|
20231208,185300,68799548,735,735,735,735,0
|
|
20231208,185200,68799548,735,735,735,735,0
|
|
20231208,185100,68799548,735,735,735,735,0
|
|
20231208,185000,68799548,735,735,735,735,0
|
|
20231208,184900,68799548,735,735,735,735,0
|
|
20231208,184800,68799548,735,735,735,735,0
|
|
20231208,184700,68799548,735,735,735,735,0
|
|
20231208,184600,68799548,735,735,735,735,0
|
|
20231208,184500,68799548,735,735,735,735,0
|
|
20231208,184400,68799548,735,735,735,735,0
|
|
20231208,184300,68799548,735,735,735,735,0
|
|
20231208,184200,68799548,735,735,735,735,0
|
|
20231208,184100,68799548,735,735,735,735,0
|
|
20231208,184000,68799548,735,735,735,735,0
|
|
20231208,183900,68799548,735,735,735,735,0
|
|
20231208,183800,68799548,735,735,735,735,0
|
|
20231208,183700,68799548,735,735,735,735,0
|
|
20231208,183600,68799548,735,735,735,735,0
|
|
20231208,183500,68799548,735,735,735,735,0
|
|
20231208,183400,68799548,735,735,735,735,0
|
|
20231208,183300,68799548,735,735,735,735,0
|
|
20231208,183200,68799548,735,735,735,735,0
|
|
20231208,183100,68799548,735,735,735,735,0
|
|
20231208,183000,68799548,735,735,735,735,0
|
|
20231208,182900,68799548,735,735,735,735,672
|
|
20231208,182800,68799548,735,735,735,735,0
|
|
20231208,182700,68799548,735,735,735,735,0
|
|
20231208,182600,68799548,735,735,735,735,0
|
|
20231208,182500,68799548,735,735,735,735,0
|
|
20231208,182400,68799548,735,735,735,735,0
|
|
20231208,182300,68799548,735,735,735,735,0
|
|
20231208,182200,68799548,735,735,735,735,0
|
|
20231208,182100,68799548,735,735,735,735,0
|
|
20231208,182000,68799548,735,735,735,735,0
|
|
20231208,181900,68799548,735,735,735,735,0
|
|
20231208,181800,68799548,735,735,735,735,0
|
|
20231208,181700,68799548,735,735,735,735,0
|
|
20231208,181600,68799548,735,735,735,735,0
|
|
20231208,181500,68799548,735,735,735,735,0
|
|
20231208,181400,68799548,735,735,735,735,0
|
|
20231208,181300,68799548,735,735,735,735,0
|
|
20231208,181200,68799548,735,735,735,735,0
|
|
20231208,181100,68799548,735,735,735,735,0
|
|
20231208,181000,68799548,735,735,735,735,0
|
|
20231208,180900,68799548,735,735,735,735,0
|
|
20231208,180800,68799548,735,735,735,735,0
|
|
20231208,180700,68799548,735,735,735,735,0
|
|
20231208,180600,68799548,735,735,735,735,0
|
|
20231208,180500,68799548,735,735,735,735,0
|
|
20231208,180400,68799548,735,735,735,735,0
|
|
20231208,180300,68799548,735,735,735,735,0
|
|
20231208,180200,68799548,735,735,735,735,0
|
|
20231208,180100,68799548,735,735,735,735,0
|
|
20231208,180000,68799548,735,735,735,735,0
|
|
20231208,175900,68799548,735,735,735,735,672
|
|
20231208,175800,68799548,735,735,735,735,0
|
|
20231208,175700,68799548,735,735,735,735,0
|
|
20231208,175600,68799548,735,735,735,735,0
|
|
20231208,175500,68799548,735,735,735,735,0
|
|
20231208,175400,68799548,735,735,735,735,0
|
|
20231208,175300,68799548,735,735,735,735,0
|
|
20231208,175200,68799548,735,735,735,735,0
|
|
20231208,175100,68799548,735,735,735,735,0
|
|
20231208,175000,68799548,735,735,735,735,0
|
|
20231208,174900,68799548,735,735,735,735,0
|
|
20231208,174800,68799548,735,735,735,735,0
|
|
20231208,174700,68799548,735,735,735,735,0
|
|
20231208,174600,68799548,735,735,735,735,0
|
|
20231208,174500,68799548,735,735,735,735,0
|
|
20231208,174400,68799548,735,735,735,735,0
|
|
20231208,174300,68799548,735,735,735,735,0
|
|
20231208,174200,68799548,735,735,735,735,0
|
|
20231208,174100,68799548,735,735,735,735,0
|
|
20231208,174000,68799548,735,735,735,735,0
|
|
20231208,173900,68799548,735,735,735,735,0
|
|
20231208,173800,68799548,735,735,735,735,0
|
|
20231208,173700,68799548,735,735,735,735,0
|
|
20231208,173600,68799548,735,735,735,735,0
|
|
20231208,173500,68799548,735,735,735,735,0
|
|
20231208,173400,68799548,735,735,735,735,0
|
|
20231208,173300,68799548,735,735,735,735,0
|
|
20231208,173200,68799548,735,735,735,735,0
|
|
20231208,173100,68799548,735,735,735,735,0
|
|
20231208,173000,68799548,735,735,735,735,0
|
|
20231208,172900,68799548,735,735,735,735,672
|
|
20231208,172800,68799548,735,735,735,735,0
|
|
20231208,172700,68799548,735,735,735,735,0
|
|
20231208,172600,68799548,735,735,735,735,0
|
|
20231208,172500,68799548,735,735,735,735,0
|
|
20231208,172400,68799548,735,735,735,735,0
|
|
20231208,172300,68799548,735,735,735,735,0
|
|
20231208,172200,68799548,735,735,735,735,0
|
|
20231208,172100,68799548,735,735,735,735,0
|
|
20231208,172000,68799548,735,735,735,735,0
|
|
20231208,171900,68799548,735,735,735,735,0
|
|
20231208,171800,68799548,735,735,735,735,0
|
|
20231208,171700,68799548,735,735,735,735,0
|
|
20231208,171600,68799548,735,735,735,735,0
|
|
20231208,171500,68799548,735,735,735,735,0
|
|
20231208,171400,68799548,735,735,735,735,0
|
|
20231208,171300,68799548,735,735,735,735,0
|
|
20231208,171200,68799548,735,735,735,735,0
|
|
20231208,171100,68799548,735,735,735,735,0
|
|
20231208,171000,68799548,735,735,735,735,0
|
|
20231208,170900,68799548,735,735,735,735,0
|
|
20231208,170800,68799548,735,735,735,735,0
|
|
20231208,170700,68799548,735,735,735,735,0
|
|
20231208,170600,68799548,735,735,735,735,0
|
|
20231208,170500,68799548,735,735,735,735,0
|
|
20231208,170400,68799548,735,735,735,735,0
|
|
20231208,170300,68799548,735,735,735,735,0
|
|
20231208,170200,68799548,735,735,735,735,0
|
|
20231208,170100,68799548,735,735,735,735,0
|
|
20231208,170000,68799548,735,735,735,735,0
|
|
20231208,165900,68799548,735,735,735,735,672
|
|
20231208,165800,68799548,735,735,735,735,0
|
|
20231208,165700,68799548,735,735,735,735,0
|
|
20231208,165600,68799548,735,735,735,735,0
|
|
20231208,165500,68799548,735,735,735,735,0
|
|
20231208,165400,68799548,735,735,735,735,0
|
|
20231208,165300,68799548,735,735,735,735,0
|
|
20231208,165200,68799548,735,735,735,735,0
|
|
20231208,165100,68799548,735,735,735,735,0
|
|
20231208,165000,68799548,735,735,735,735,0
|
|
20231208,164900,68799548,735,735,735,735,0
|
|
20231208,164800,68799548,735,735,735,735,0
|
|
20231208,164700,68799548,735,735,735,735,0
|
|
20231208,164600,68799548,735,735,735,735,0
|
|
20231208,164500,68799548,735,735,735,735,0
|
|
20231208,164400,68799548,735,735,735,735,0
|
|
20231208,164300,68799548,735,735,735,735,0
|
|
20231208,164200,68799548,735,735,735,735,0
|
|
20231208,164100,68799548,735,735,735,735,0
|
|
20231208,164000,68799548,735,735,735,735,0
|
|
20231208,163900,68799548,735,735,735,735,0
|
|
20231208,163800,68799548,735,735,735,735,0
|
|
20231208,163700,68799548,735,735,735,735,0
|
|
20231208,163600,68799548,735,735,735,735,0
|
|
20231208,163500,68799548,735,735,735,735,0
|
|
20231208,163400,68799548,735,735,735,735,0
|
|
20231208,163300,68799548,735,735,735,735,0
|
|
20231208,163200,68799548,735,735,735,735,0
|
|
20231208,163100,68799548,735,735,735,735,0
|
|
20231208,163000,68799548,735,735,735,735,0
|
|
20231208,162900,68799548,735,735,735,735,672
|
|
20231208,162800,68799548,735,735,735,735,0
|
|
20231208,162700,68799548,735,735,735,735,0
|
|
20231208,162600,68799548,735,735,735,735,0
|
|
20231208,162500,68799548,735,735,735,735,0
|
|
20231208,162400,68799548,735,735,735,735,0
|
|
20231208,162300,68799548,735,735,735,735,0
|
|
20231208,162200,68799548,735,735,735,735,0
|
|
20231208,162100,68799548,735,735,735,735,0
|
|
20231208,162000,68799548,735,735,735,735,0
|
|
20231208,161900,68799548,735,735,735,735,0
|
|
20231208,161800,68799548,735,735,735,735,0
|
|
20231208,161700,68799548,735,735,735,735,0
|
|
20231208,161600,68799548,735,735,735,735,0
|
|
20231208,161500,68799548,735,735,735,735,0
|
|
20231208,161400,68799548,735,735,735,735,0
|
|
20231208,161300,68799548,735,735,735,735,0
|
|
20231208,161200,68799548,735,735,735,735,0
|
|
20231208,161100,68799548,735,735,735,735,0
|
|
20231208,161000,68799548,735,735,735,735,0
|
|
20231208,160900,68799548,735,735,735,735,0
|
|
20231208,160800,68799548,735,735,735,735,0
|
|
20231208,160700,68799548,735,735,735,735,0
|
|
20231208,160600,68799548,735,735,735,735,0
|
|
20231208,160500,68799548,735,735,735,735,0
|
|
20231208,160400,68799548,735,735,735,735,0
|
|
20231208,160300,68799548,735,735,735,735,0
|
|
20231208,160200,68799548,735,735,735,735,0
|
|
20231208,160100,68799548,735,735,735,735,0
|
|
20231208,160000,68799548,735,735,735,735,0
|
|
20231208,155900,68799548,735,735,735,735,672
|
|
20231208,155800,68799548,735,735,735,735,0
|
|
20231208,155700,68799548,735,735,735,735,0
|
|
20231208,155600,68799548,735,735,735,735,0
|
|
20231208,155500,68799548,735,735,735,735,0
|
|
20231208,155400,68799548,735,735,735,735,0
|
|
20231208,155300,68799548,735,735,735,735,0
|
|
20231208,155200,68799548,735,735,735,735,0
|
|
20231208,155100,68799548,735,735,735,735,0
|
|
20231208,155000,68799548,735,735,735,735,0
|
|
20231208,154900,68799548,735,735,735,735,0
|
|
20231208,154800,68799548,735,735,735,735,0
|
|
20231208,154700,68799548,735,735,735,735,0
|
|
20231208,154600,68799548,735,735,735,735,0
|
|
20231208,154500,68799548,735,735,735,735,0
|
|
20231208,154400,68799548,735,735,735,735,0
|
|
20231208,154300,68799548,735,735,735,735,0
|
|
20231208,154200,68799548,735,735,735,735,0
|
|
20231208,154100,68799548,735,735,735,735,0
|
|
20231208,154000,68799548,735,735,735,735,0
|
|
20231208,153900,68799548,735,735,735,735,0
|
|
20231208,153800,68799548,735,735,735,735,0
|
|
20231208,153700,68799548,735,735,735,735,0
|
|
20231208,153600,68799548,735,735,735,735,0
|
|
20231208,153500,68799548,735,735,735,735,0
|
|
20231208,153400,68799548,735,735,735,735,0
|
|
20231208,153300,68799548,735,735,735,735,0
|
|
20231208,153200,68799548,735,735,735,735,0
|
|
20231208,153100,68799548,735,735,735,735,0
|
|
20231208,153000,68799548,735,735,735,735,672
|
|
20231208,152900,68305628,737,737,737,737,0
|
|
20231208,152800,68305628,737,737,737,737,0
|
|
20231208,152700,68305628,737,737,737,737,0
|
|
20231208,152600,68305628,737,737,737,737,0
|
|
20231208,152500,68305628,737,737,737,737,0
|
|
20231208,152400,68305628,737,737,737,737,0
|
|
20231208,152300,68305628,737,737,737,737,0
|
|
20231208,152200,68305628,737,737,737,737,0
|
|
20231208,152100,68305628,737,737,737,737,0
|
|
20231208,152000,68305628,737,737,737,737,0
|
|
20231208,151900,68305628,737,738,738,737,827
|
|
20231208,151800,67695329,738,738,738,738,0
|
|
20231208,151700,67695329,738,738,738,738,0
|
|
20231208,151600,67695329,738,738,738,738,0
|
|
20231208,151500,67695329,738,738,738,738,0
|
|
20231208,151400,67695329,738,733,738,733,462
|
|
20231208,151300,67356678,738,738,738,738,0
|
|
20231208,151200,67356678,738,738,738,738,0
|
|
20231208,151100,67356678,738,738,738,738,0
|
|
20231208,151000,67356678,738,738,738,738,1
|
|
20231208,150900,67355940,733,733,733,733,0
|
|
20231208,150800,67355940,733,733,733,733,0
|
|
20231208,150700,67355940,733,733,733,733,382
|
|
20231208,150600,67075934,738,738,738,738,301
|
|
20231208,150500,66853796,738,738,738,738,97
|
|
20231208,150400,66782210,738,738,738,738,0
|
|
20231208,150300,66782210,738,738,738,738,0
|
|
20231208,150200,66782210,738,738,738,738,3
|
|
20231208,150100,66779996,737,737,737,737,3
|
|
20231208,150000,66777785,737,737,737,737,36
|
|
20231208,145900,66751253,738,738,738,738,1000
|
|
20231208,145800,66013253,738,738,738,738,3
|
|
20231208,145700,66011039,738,738,738,738,0
|
|
20231208,145600,66011039,738,738,738,738,0
|
|
20231208,145500,66011039,738,738,738,738,0
|
|
20231208,145400,66011039,738,738,738,738,0
|
|
20231208,145300,66011039,738,738,738,738,0
|
|
20231208,145200,66011039,738,738,738,738,0
|
|
20231208,145100,66011039,738,738,738,738,0
|
|
20231208,145000,66011039,738,738,738,738,0
|
|
20231208,144900,66011039,738,737,738,737,2
|
|
20231208,144800,66009564,737,737,737,737,0
|
|
20231208,144700,66009564,737,737,737,737,5
|
|
20231208,144600,66005879,738,738,738,738,1
|
|
20231208,144500,66005141,737,737,737,737,50
|
|
20231208,144400,65968291,738,738,738,738,1
|
|
20231208,144300,65967553,732,732,732,732,0
|
|
20231208,144200,65967553,732,732,732,732,0
|
|
20231208,144100,65967553,732,731,732,731,165
|
|
20231208,144000,65846858,731,731,731,731,500
|
|
20231208,143900,65481358,731,731,731,731,0
|
|
20231208,143800,65481358,731,731,731,731,456
|
|
20231208,143700,65148022,731,731,731,731,0
|
|
20231208,143600,65148022,731,731,731,731,0
|
|
20231208,143500,65148022,731,731,731,731,1
|
|
20231208,143400,65147291,730,730,730,730,0
|
|
20231208,143300,65147291,730,730,730,730,312
|
|
20231208,143200,64919531,730,730,730,730,0
|
|
20231208,143100,64919531,730,730,730,730,0
|
|
20231208,143000,64919531,730,730,730,730,0
|
|
20231208,142900,64919531,730,730,730,730,1
|
|
20231208,142800,64918801,729,730,730,729,1075
|
|
20231208,142700,64135097,730,730,730,730,0
|
|
20231208,142600,64135097,730,730,730,730,0
|
|
20231208,142500,64135097,730,730,730,730,0
|
|
20231208,142400,64135097,730,730,730,730,0
|
|
20231208,142300,64135097,730,730,730,730,0
|
|
20231208,142200,64135097,730,730,730,730,0
|
|
20231208,142100,64135097,730,730,730,730,0
|
|
20231208,142000,64135097,730,730,730,730,0
|
|
20231208,141900,64135097,730,730,730,730,0
|
|
20231208,141800,64135097,730,730,730,730,0
|
|
20231208,141700,64135097,730,730,730,730,0
|
|
20231208,141600,64135097,730,730,730,730,0
|
|
20231208,141500,64135097,730,730,730,730,0
|
|
20231208,141400,64135097,730,730,730,730,0
|
|
20231208,141300,64135097,730,730,730,730,0
|
|
20231208,141200,64135097,730,730,730,730,8
|
|
20231208,141100,64129257,731,731,731,731,0
|
|
20231208,141000,64129257,731,731,731,731,0
|
|
20231208,140900,64129257,731,731,731,731,0
|
|
20231208,140800,64129257,731,731,731,731,0
|
|
20231208,140700,64129257,731,731,731,731,1
|
|
20231208,140600,64128526,731,731,731,731,0
|
|
20231208,140500,64128526,731,731,731,731,0
|
|
20231208,140400,64128526,731,731,731,731,0
|
|
20231208,140300,64128526,731,731,731,731,0
|
|
20231208,140200,64128526,731,731,731,731,0
|
|
20231208,140100,64128526,731,731,731,731,0
|
|
20231208,140000,64128526,731,731,731,731,0
|
|
20231208,135900,64128526,731,731,731,731,1
|
|
20231208,135800,64127795,730,730,730,730,1
|
|
20231208,135700,64127065,726,726,726,726,553
|
|
20231208,135600,63725587,730,730,730,730,0
|
|
20231208,135500,63725587,730,730,730,730,0
|
|
20231208,135400,63725587,730,730,730,730,0
|
|
20231208,135300,63725587,730,731,731,730,568
|
|
20231208,135200,63310394,731,731,731,731,0
|
|
20231208,135100,63310394,731,731,731,731,0
|
|
20231208,135000,63310394,731,731,731,731,0
|
|
20231208,134900,63310394,731,731,731,731,0
|
|
20231208,134800,63310394,731,731,731,731,0
|
|
20231208,134700,63310394,731,731,731,731,0
|
|
20231208,134600,63310394,731,731,731,731,0
|
|
20231208,134500,63310394,731,731,731,731,0
|
|
20231208,134400,63310394,731,731,731,731,0
|
|
20231208,134300,63310394,731,731,731,731,0
|
|
20231208,134200,63310394,731,731,731,731,0
|
|
20231208,134100,63310394,731,731,731,731,4
|
|
20231208,134000,63307470,731,731,731,731,1
|
|
20231208,133900,63306739,725,725,725,725,0
|
|
20231208,133800,63306739,725,725,725,725,535
|
|
20231208,133700,62918864,725,727,727,725,9465
|
|
20231208,133600,56052874,727,727,727,727,675
|
|
20231208,133500,55562149,727,727,727,727,0
|
|
20231208,133400,55562149,727,727,727,727,0
|
|
20231208,133300,55562149,727,727,727,727,0
|
|
20231208,133200,55562149,727,727,727,727,0
|
|
20231208,133100,55562149,727,727,727,727,0
|
|
20231208,133000,55562149,727,727,727,727,0
|
|
20231208,132900,55562149,727,727,727,727,0
|
|
20231208,132800,55562149,727,727,727,727,0
|
|
20231208,132700,55562149,727,727,727,727,0
|
|
20231208,132600,55562149,727,727,727,727,0
|
|
20231208,132500,55562149,727,727,727,727,0
|
|
20231208,132400,55562149,727,727,727,727,0
|
|
20231208,132300,55562149,727,727,727,727,0
|
|
20231208,132200,55562149,727,727,727,727,102
|
|
20231208,132100,55487995,727,727,727,727,111
|
|
20231208,132000,55407298,727,727,727,727,11
|
|
20231208,131900,55399301,727,727,727,727,11
|
|
20231208,131800,55391304,727,727,727,727,311
|
|
20231208,131700,55165207,727,727,727,727,0
|
|
20231208,131600,55165207,727,727,727,727,11
|
|
20231208,131500,55157210,727,727,727,727,11
|
|
20231208,131400,55149213,727,727,727,727,11
|
|
20231208,131300,55141216,726,728,728,726,12648
|
|
20231208,131200,45949160,728,728,728,728,0
|
|
20231208,131100,45949160,728,728,728,728,0
|
|
20231208,131000,45949160,728,728,728,728,30
|
|
20231208,130900,45927320,731,731,731,731,0
|
|
20231208,130800,45927320,731,731,731,731,0
|
|
20231208,130700,45927320,731,731,731,731,0
|
|
20231208,130600,45927320,731,731,731,731,0
|
|
20231208,130500,45927320,731,731,731,731,0
|
|
20231208,130400,45927320,731,731,731,731,20
|
|
20231208,130300,45912700,731,731,731,731,0
|
|
20231208,130200,45912700,731,731,731,731,0
|
|
20231208,130100,45912700,731,731,731,731,4
|
|
20231208,130000,45909776,731,728,731,728,4280
|
|
20231208,125900,42787958,728,728,728,728,0
|
|
20231208,125800,42787958,728,728,728,728,356
|
|
20231208,125700,42528790,727,727,727,727,0
|
|
20231208,125600,42528790,727,728,728,727,6108
|
|
20231208,125500,38088166,728,728,728,728,100
|
|
20231208,125400,38015366,727,727,727,727,0
|
|
20231208,125300,38015366,727,727,727,727,0
|
|
20231208,125200,38015366,727,727,727,727,0
|
|
20231208,125100,38015366,727,727,727,727,13
|
|
20231208,125000,38005915,727,727,727,727,0
|
|
20231208,124900,38005915,727,727,727,727,0
|
|
20231208,124800,38005915,727,727,727,727,0
|
|
20231208,124700,38005915,727,727,727,727,0
|
|
20231208,124600,38005915,727,727,727,727,0
|
|
20231208,124500,38005915,727,727,727,727,0
|
|
20231208,124400,38005915,727,728,728,727,40
|
|
20231208,124300,37976830,728,728,728,728,7991
|
|
20231208,124200,32159382,728,728,728,728,0
|
|
20231208,124100,32159382,728,728,728,728,0
|
|
20231208,124000,32159382,728,728,728,728,0
|
|
20231208,123900,32159382,728,728,728,728,0
|
|
20231208,123800,32159382,728,728,728,728,1000
|
|
20231208,123700,31431382,728,728,728,728,0
|
|
20231208,123600,31431382,728,728,728,728,0
|
|
20231208,123500,31431382,728,728,728,728,2000
|
|
20231208,123400,29975382,728,728,728,728,3
|
|
20231208,123300,29973198,728,728,728,728,107
|
|
20231208,123200,29895302,726,726,726,726,0
|
|
20231208,123100,29895302,726,726,726,726,0
|
|
20231208,123000,29895302,726,726,726,726,0
|
|
20231208,122900,29895302,726,729,729,726,9650
|
|
20231208,122800,22880353,730,730,730,730,0
|
|
20231208,122700,22880353,730,730,730,730,3
|
|
20231208,122600,22878163,730,730,730,730,0
|
|
20231208,122500,22878163,730,730,730,730,150
|
|
20231208,122400,22768663,730,730,730,730,0
|
|
20231208,122300,22768663,730,730,730,730,10
|
|
20231208,122200,22761363,730,730,730,730,117
|
|
20231208,122100,22675953,730,730,730,730,7
|
|
20231208,122000,22670843,730,730,730,730,2337
|
|
20231208,121900,20964833,731,738,738,731,9073
|
|
20231208,121800,14330867,739,739,739,739,9
|
|
20231208,121700,14324216,738,739,739,738,43
|
|
20231208,121600,14292440,738,738,738,738,0
|
|
20231208,121500,14292440,738,738,738,738,0
|
|
20231208,121400,14292440,738,738,738,738,0
|
|
20231208,121300,14292440,738,738,738,738,0
|
|
20231208,121200,14292440,738,738,738,738,0
|
|
20231208,121100,14292440,738,738,738,738,0
|
|
20231208,121000,14292440,738,738,738,738,5
|
|
20231208,120900,14288750,738,738,738,738,0
|
|
20231208,120800,14288750,738,738,738,738,0
|
|
20231208,120700,14288750,738,738,738,738,0
|
|
20231208,120600,14288750,738,738,738,738,0
|
|
20231208,120500,14288750,738,738,738,738,0
|
|
20231208,120400,14288750,738,738,738,738,0
|
|
20231208,120300,14288750,738,738,738,738,0
|
|
20231208,120200,14288750,738,738,738,738,0
|
|
20231208,120100,14288750,738,738,738,738,0
|
|
20231208,120000,14288750,738,738,738,738,1
|
|
20231208,115900,14288012,738,734,738,734,1055
|
|
20231208,115800,13513634,733,733,733,733,0
|
|
20231208,115700,13513634,733,733,733,733,510
|
|
20231208,115600,13139804,734,734,734,734,0
|
|
20231208,115500,13139804,734,734,734,734,0
|
|
20231208,115400,13139804,734,734,734,734,0
|
|
20231208,115300,13139804,734,734,734,734,0
|
|
20231208,115200,13139804,734,734,734,734,0
|
|
20231208,115100,13139804,734,734,734,734,0
|
|
20231208,115000,13139804,734,734,734,734,0
|
|
20231208,114900,13139804,734,734,734,734,0
|
|
20231208,114800,13139804,734,734,734,734,0
|
|
20231208,114700,13139804,734,734,734,734,0
|
|
20231208,114600,13139804,734,734,734,734,0
|
|
20231208,114500,13139804,734,734,734,734,0
|
|
20231208,114400,13139804,734,734,734,734,0
|
|
20231208,114300,13139804,734,734,734,734,0
|
|
20231208,114200,13139804,734,734,734,734,0
|
|
20231208,114100,13139804,734,734,734,734,0
|
|
20231208,114000,13139804,734,734,734,734,0
|
|
20231208,113900,13139804,734,734,734,734,0
|
|
20231208,113800,13139804,734,734,734,734,0
|
|
20231208,113700,13139804,734,734,734,734,25
|
|
20231208,113600,13121454,734,734,734,734,0
|
|
20231208,113500,13121454,734,734,734,734,0
|
|
20231208,113400,13121454,734,734,734,734,18
|
|
20231208,113300,13108242,734,734,734,734,304
|
|
20231208,113200,12885106,734,734,734,734,0
|
|
20231208,113100,12885106,734,734,734,734,5
|
|
20231208,113000,12881436,734,734,734,734,0
|
|
20231208,112900,12881436,734,734,734,734,527
|
|
20231208,112800,12494618,734,734,734,734,0
|
|
20231208,112700,12494618,734,734,734,734,186
|
|
20231208,112600,12358094,734,734,734,734,0
|
|
20231208,112500,12358094,734,734,734,734,0
|
|
20231208,112400,12358094,734,739,739,734,725
|
|
20231208,112300,11825437,739,739,739,739,0
|
|
20231208,112200,11825437,739,739,739,739,0
|
|
20231208,112100,11825437,739,739,739,739,0
|
|
20231208,112000,11825437,739,739,739,739,0
|
|
20231208,111900,11825437,739,739,739,739,0
|
|
20231208,111800,11825437,739,739,739,739,68
|
|
20231208,111700,11775185,739,739,739,739,0
|
|
20231208,111600,11775185,739,739,739,739,4
|
|
20231208,111500,11772229,735,735,735,735,0
|
|
20231208,111400,11772229,735,735,735,735,0
|
|
20231208,111300,11772229,735,735,735,735,0
|
|
20231208,111200,11772229,735,735,735,735,0
|
|
20231208,111100,11772229,735,735,735,735,0
|
|
20231208,111000,11772229,735,735,735,735,0
|
|
20231208,110900,11772229,735,735,735,735,0
|
|
20231208,110800,11772229,735,735,735,735,0
|
|
20231208,110700,11772229,735,735,735,735,0
|
|
20231208,110600,11772229,735,736,736,735,1854
|
|
20231208,110500,10408941,737,738,738,737,406
|
|
20231208,110400,10109601,738,738,738,738,0
|
|
20231208,110300,10109601,738,738,738,738,1
|
|
20231208,110200,10108863,738,738,738,738,0
|
|
20231208,110100,10108863,738,738,738,738,66
|
|
20231208,110000,10060155,739,739,739,739,1750
|
|
20231208,105900,8766905,739,739,739,739,0
|
|
20231208,105800,8766905,739,739,739,739,50
|
|
20231208,105700,8729955,739,739,739,739,2
|
|
20231208,105600,8728477,738,738,738,738,0
|
|
20231208,105500,8728477,738,738,738,738,0
|
|
20231208,105400,8728477,738,738,738,738,0
|
|
20231208,105300,8728477,738,738,738,738,0
|
|
20231208,105200,8728477,738,738,738,738,0
|
|
20231208,105100,8728477,738,738,738,738,36
|
|
20231208,105000,8701909,737,737,737,737,0
|
|
20231208,104900,8701909,737,737,737,737,0
|
|
20231208,104800,8701909,737,737,737,737,1000
|
|
20231208,104700,7964909,737,737,737,737,0
|
|
20231208,104600,7964909,737,737,737,737,0
|
|
20231208,104500,7964909,737,737,737,737,0
|
|
20231208,104400,7964909,737,737,737,737,7
|
|
20231208,104300,7959750,737,737,737,737,0
|
|
20231208,104200,7959750,737,737,737,737,0
|
|
20231208,104100,7959750,737,737,737,737,0
|
|
20231208,104000,7959750,737,738,738,737,232
|
|
20231208,103900,7788739,738,738,738,738,0
|
|
20231208,103800,7788739,738,738,738,738,0
|
|
20231208,103700,7788739,738,738,738,738,0
|
|
20231208,103600,7788739,738,738,738,738,0
|
|
20231208,103500,7788739,738,738,738,738,0
|
|
20231208,103400,7788739,738,738,738,738,0
|
|
20231208,103300,7788739,738,738,738,738,0
|
|
20231208,103200,7788739,738,738,738,738,0
|
|
20231208,103100,7788739,738,738,738,738,0
|
|
20231208,103000,7788739,738,738,738,738,0
|
|
20231208,102900,7788739,738,738,738,738,200
|
|
20231208,102800,7641139,738,738,738,738,0
|
|
20231208,102700,7641139,738,738,738,738,0
|
|
20231208,102600,7641139,738,738,738,738,0
|
|
20231208,102500,7641139,738,738,738,738,0
|
|
20231208,102400,7641139,738,738,738,738,0
|
|
20231208,102300,7641139,738,738,738,738,0
|
|
20231208,102200,7641139,738,738,738,738,0
|
|
20231208,102100,7641139,738,738,738,738,0
|
|
20231208,102000,7641139,738,738,738,738,0
|
|
20231208,101900,7641139,738,738,738,738,0
|
|
20231208,101800,7641139,738,738,738,738,0
|
|
20231208,101700,7641139,738,738,738,738,0
|
|
20231208,101600,7641139,738,738,738,738,0
|
|
20231208,101500,7641139,738,738,738,738,0
|
|
20231208,101400,7641139,738,738,738,738,0
|
|
20231208,101300,7641139,738,738,738,738,0
|
|
20231208,101200,7641139,738,738,738,738,1
|
|
20231208,101100,7640401,737,737,737,737,916
|
|
20231208,101000,6965309,738,738,738,738,0
|
|
20231208,100900,6965309,738,738,738,738,5
|
|
20231208,100800,6961619,739,739,739,739,0
|
|
20231208,100700,6961619,739,739,739,739,0
|
|
20231208,100600,6961619,739,739,739,739,0
|
|
20231208,100500,6961619,739,738,739,738,1000
|
|
20231208,100400,6223435,738,738,738,738,0
|
|
20231208,100300,6223435,738,738,738,738,0
|
|
20231208,100200,6223435,738,738,738,738,16
|
|
20231208,100100,6211627,738,738,738,738,0
|
|
20231208,100000,6211627,738,738,738,738,0
|
|
20231208,095900,6211627,738,738,738,738,168
|
|
20231208,095800,6087643,738,738,738,738,6
|
|
20231208,095700,6083215,739,739,739,739,0
|
|
20231208,095600,6083215,739,739,739,739,0
|
|
20231208,095500,6083215,739,739,739,739,9
|
|
20231208,095400,6076564,738,738,738,738,0
|
|
20231208,095300,6076564,738,738,738,738,0
|
|
20231208,095200,6076564,738,738,738,738,2
|
|
20231208,095100,6075088,738,738,738,738,4
|
|
20231208,095000,6072136,738,739,739,738,62
|
|
20231208,094900,6026322,738,739,739,738,60
|
|
20231208,094800,5981984,738,738,738,738,0
|
|
20231208,094700,5981984,738,738,738,738,4
|
|
20231208,094600,5979032,738,738,738,738,3
|
|
20231208,094500,5976818,739,739,739,738,106
|
|
20231208,094400,5898487,739,739,739,739,0
|
|
20231208,094300,5898487,739,739,739,739,0
|
|
20231208,094200,5898487,739,739,739,739,1
|
|
20231208,094100,5897748,740,740,740,740,0
|
|
20231208,094000,5897748,740,740,740,740,1
|
|
20231208,093900,5897008,740,740,740,740,0
|
|
20231208,093800,5897008,740,740,740,740,0
|
|
20231208,093700,5897008,740,741,741,740,302
|
|
20231208,093600,5673227,741,741,741,741,2
|
|
20231208,093500,5671745,740,740,740,740,0
|
|
20231208,093400,5671745,740,740,740,740,0
|
|
20231208,093300,5671745,740,740,740,739,1234
|
|
20231208,093200,4758601,739,739,740,739,405
|
|
20231208,093100,4458956,739,739,739,739,41
|
|
20231208,093000,4428657,739,739,739,739,1036
|
|
20231208,092900,3663053,739,739,739,739,0
|
|
20231208,092800,3663053,739,739,739,739,0
|
|
20231208,092700,3663053,739,739,739,739,3
|
|
20231208,092600,3660836,738,737,738,737,2901
|
|
20231208,092500,1519903,737,737,737,737,0
|
|
20231208,092400,1519903,737,737,737,737,65
|
|
20231208,092300,1471998,737,737,737,737,0
|
|
20231208,092200,1471998,737,737,737,737,20
|
|
20231208,092100,1457258,735,735,735,735,0
|
|
20231208,092000,1457258,735,735,735,735,1537
|
|
20231208,091900,327563,736,736,736,736,49
|
|
20231208,091800,291499,736,736,736,736,1
|
|
20231208,091700,290763,737,736,737,736,2
|
|
20231208,091600,289290,738,738,738,738,0
|
|
20231208,091500,289290,738,738,738,738,0
|
|
20231208,091400,289290,738,738,738,738,0
|
|
20231208,091300,289290,738,738,738,738,0
|
|
20231208,091200,289290,738,737,738,737,2
|
|
20231208,091100,287815,739,739,739,739,0
|
|
20231208,091000,287815,739,739,739,739,40
|
|
20231208,090900,258255,739,739,739,739,0
|
|
20231208,090800,258255,739,739,739,739,0
|
|
20231208,090700,258255,739,739,739,739,0
|
|
20231208,090600,258255,739,739,739,739,0
|
|
20231208,090500,258255,739,739,739,739,5
|
|
20231208,090400,254560,740,740,740,740,0
|
|
20231208,090300,254560,740,740,740,740,0
|
|
20231208,090200,254560,740,740,740,740,0
|
|
20231208,090100,254560,740,740,740,740,0
|
|
20231208,090000,254560,740,740,740,740,344
|