604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190100,64517259,373,373,373,373,2968
|
|
20231206,190000,64517259,373,373,373,373,0
|
|
20231206,185900,64517259,373,373,373,373,0
|
|
20231206,185800,64517259,373,373,373,373,0
|
|
20231206,185700,64517259,373,373,373,373,0
|
|
20231206,185600,64517259,373,373,373,373,0
|
|
20231206,185500,64517259,373,373,373,373,0
|
|
20231206,185400,64517259,373,373,373,373,0
|
|
20231206,185300,64517259,373,373,373,373,0
|
|
20231206,185200,64517259,373,373,373,373,0
|
|
20231206,185100,64517259,373,373,373,373,0
|
|
20231206,185000,64517259,373,373,373,373,0
|
|
20231206,184900,64517259,373,373,373,373,0
|
|
20231206,184800,64517259,373,373,373,373,0
|
|
20231206,184700,64517259,373,373,373,373,0
|
|
20231206,184600,64517259,373,373,373,373,0
|
|
20231206,184500,64517259,373,373,373,373,0
|
|
20231206,184400,64517259,373,373,373,373,0
|
|
20231206,184300,64517259,373,373,373,373,0
|
|
20231206,184200,64517259,373,373,373,373,0
|
|
20231206,184100,64517259,373,373,373,373,0
|
|
20231206,184000,64517259,373,373,373,373,0
|
|
20231206,183900,64517259,373,373,373,373,0
|
|
20231206,183800,64517259,373,373,373,373,0
|
|
20231206,183700,64517259,373,373,373,373,0
|
|
20231206,183600,64517259,373,373,373,373,0
|
|
20231206,183500,64517259,373,373,373,373,0
|
|
20231206,183400,64517259,373,373,373,373,0
|
|
20231206,183300,64517259,373,373,373,373,0
|
|
20231206,183200,64517259,373,373,373,373,0
|
|
20231206,183100,64517259,373,373,373,373,2968
|
|
20231206,183000,64517259,373,373,373,373,0
|
|
20231206,182900,64517259,373,373,373,373,0
|
|
20231206,182800,64517259,373,373,373,373,0
|
|
20231206,182700,64517259,373,373,373,373,0
|
|
20231206,182600,64517259,373,373,373,373,0
|
|
20231206,182500,64517259,373,373,373,373,0
|
|
20231206,182400,64517259,373,373,373,373,0
|
|
20231206,182300,64517259,373,373,373,373,0
|
|
20231206,182200,64517259,373,373,373,373,0
|
|
20231206,182100,64517259,373,373,373,373,0
|
|
20231206,182000,64517259,373,373,373,373,0
|
|
20231206,181900,64517259,373,373,373,373,0
|
|
20231206,181800,64517259,373,373,373,373,0
|
|
20231206,181700,64517259,373,373,373,373,0
|
|
20231206,181600,64517259,373,373,373,373,0
|
|
20231206,181500,64517259,373,373,373,373,0
|
|
20231206,181400,64517259,373,373,373,373,0
|
|
20231206,181300,64517259,373,373,373,373,0
|
|
20231206,181200,64517259,373,373,373,373,0
|
|
20231206,181100,64517259,373,373,373,373,0
|
|
20231206,181000,64517259,373,373,373,373,0
|
|
20231206,180900,64517259,373,373,373,373,0
|
|
20231206,180800,64517259,373,373,373,373,0
|
|
20231206,180700,64517259,373,373,373,373,0
|
|
20231206,180600,64517259,373,373,373,373,0
|
|
20231206,180500,64517259,373,373,373,373,0
|
|
20231206,180400,64517259,373,373,373,373,0
|
|
20231206,180300,64517259,373,373,373,373,0
|
|
20231206,180200,64517259,373,373,373,373,0
|
|
20231206,180100,64517259,373,373,373,373,2968
|
|
20231206,180000,64517259,373,373,373,373,0
|
|
20231206,175900,64517259,373,373,373,373,0
|
|
20231206,175800,64517259,373,373,373,373,0
|
|
20231206,175700,64517259,373,373,373,373,0
|
|
20231206,175600,64517259,373,373,373,373,0
|
|
20231206,175500,64517259,373,373,373,373,0
|
|
20231206,175400,64517259,373,373,373,373,0
|
|
20231206,175300,64517259,373,373,373,373,0
|
|
20231206,175200,64517259,373,373,373,373,0
|
|
20231206,175100,64517259,373,373,373,373,0
|
|
20231206,175000,64517259,373,373,373,373,0
|
|
20231206,174900,64517259,373,373,373,373,0
|
|
20231206,174800,64517259,373,373,373,373,0
|
|
20231206,174700,64517259,373,373,373,373,0
|
|
20231206,174600,64517259,373,373,373,373,0
|
|
20231206,174500,64517259,373,373,373,373,0
|
|
20231206,174400,64517259,373,373,373,373,0
|
|
20231206,174300,64517259,373,373,373,373,0
|
|
20231206,174200,64517259,373,373,373,373,0
|
|
20231206,174100,64517259,373,373,373,373,0
|
|
20231206,174000,64517259,373,373,373,373,0
|
|
20231206,173900,64517259,373,373,373,373,0
|
|
20231206,173800,64517259,373,373,373,373,0
|
|
20231206,173700,64517259,373,373,373,373,0
|
|
20231206,173600,64517259,373,373,373,373,0
|
|
20231206,173500,64517259,373,373,373,373,0
|
|
20231206,173400,64517259,373,373,373,373,0
|
|
20231206,173300,64517259,373,373,373,373,0
|
|
20231206,173200,64517259,373,373,373,373,0
|
|
20231206,173100,64517259,373,373,373,373,2968
|
|
20231206,173000,64517259,373,373,373,373,0
|
|
20231206,172900,64517259,373,373,373,373,0
|
|
20231206,172800,64517259,373,373,373,373,0
|
|
20231206,172700,64517259,373,373,373,373,0
|
|
20231206,172600,64517259,373,373,373,373,0
|
|
20231206,172500,64517259,373,373,373,373,0
|
|
20231206,172400,64517259,373,373,373,373,0
|
|
20231206,172300,64517259,373,373,373,373,0
|
|
20231206,172200,64517259,373,373,373,373,0
|
|
20231206,172100,64517259,373,373,373,373,0
|
|
20231206,172000,64517259,373,373,373,373,0
|
|
20231206,171900,64517259,373,373,373,373,0
|
|
20231206,171800,64517259,373,373,373,373,0
|
|
20231206,171700,64517259,373,373,373,373,0
|
|
20231206,171600,64517259,373,373,373,373,0
|
|
20231206,171500,64517259,373,373,373,373,0
|
|
20231206,171400,64517259,373,373,373,373,0
|
|
20231206,171300,64517259,373,373,373,373,0
|
|
20231206,171200,64517259,373,373,373,373,0
|
|
20231206,171100,64517259,373,373,373,373,0
|
|
20231206,171000,64517259,373,373,373,373,0
|
|
20231206,170900,64517259,373,373,373,373,0
|
|
20231206,170800,64517259,373,373,373,373,0
|
|
20231206,170700,64517259,373,373,373,373,0
|
|
20231206,170600,64517259,373,373,373,373,0
|
|
20231206,170500,64517259,373,373,373,373,0
|
|
20231206,170400,64517259,373,373,373,373,0
|
|
20231206,170300,64517259,373,373,373,373,0
|
|
20231206,170200,64517259,373,373,373,373,0
|
|
20231206,170100,64517259,373,373,373,373,2968
|
|
20231206,170000,64517259,373,373,373,373,0
|
|
20231206,165900,64517259,373,373,373,373,0
|
|
20231206,165800,64517259,373,373,373,373,0
|
|
20231206,165700,64517259,373,373,373,373,0
|
|
20231206,165600,64517259,373,373,373,373,0
|
|
20231206,165500,64517259,373,373,373,373,0
|
|
20231206,165400,64517259,373,373,373,373,0
|
|
20231206,165300,64517259,373,373,373,373,0
|
|
20231206,165200,64517259,373,373,373,373,0
|
|
20231206,165100,64517259,373,373,373,373,0
|
|
20231206,165000,64517259,373,373,373,373,0
|
|
20231206,164900,64517259,373,373,373,373,0
|
|
20231206,164800,64517259,373,373,373,373,0
|
|
20231206,164700,64517259,373,373,373,373,0
|
|
20231206,164600,64517259,373,373,373,373,0
|
|
20231206,164500,64517259,373,373,373,373,0
|
|
20231206,164400,64517259,373,373,373,373,0
|
|
20231206,164300,64517259,373,373,373,373,0
|
|
20231206,164200,64517259,373,373,373,373,0
|
|
20231206,164100,64517259,373,373,373,373,0
|
|
20231206,164000,64517259,373,373,373,373,0
|
|
20231206,163900,64517259,373,373,373,373,0
|
|
20231206,163800,64517259,373,373,373,373,0
|
|
20231206,163700,64517259,373,373,373,373,0
|
|
20231206,163600,64517259,373,373,373,373,0
|
|
20231206,163500,64517259,373,373,373,373,0
|
|
20231206,163400,64517259,373,373,373,373,0
|
|
20231206,163300,64517259,373,373,373,373,0
|
|
20231206,163200,64517259,373,373,373,373,0
|
|
20231206,163100,64517259,373,373,373,373,2968
|
|
20231206,163000,64517259,373,373,373,373,0
|
|
20231206,162900,64517259,373,373,373,373,0
|
|
20231206,162800,64517259,373,373,373,373,0
|
|
20231206,162700,64517259,373,373,373,373,0
|
|
20231206,162600,64517259,373,373,373,373,0
|
|
20231206,162500,64517259,373,373,373,373,0
|
|
20231206,162400,64517259,373,373,373,373,0
|
|
20231206,162300,64517259,373,373,373,373,0
|
|
20231206,162200,64517259,373,373,373,373,0
|
|
20231206,162100,64517259,373,373,373,373,0
|
|
20231206,162000,64517259,373,373,373,373,0
|
|
20231206,161900,64517259,373,373,373,373,0
|
|
20231206,161800,64517259,373,373,373,373,0
|
|
20231206,161700,64517259,373,373,373,373,0
|
|
20231206,161600,64517259,373,373,373,373,0
|
|
20231206,161500,64517259,373,373,373,373,0
|
|
20231206,161400,64517259,373,373,373,373,0
|
|
20231206,161300,64517259,373,373,373,373,0
|
|
20231206,161200,64517259,373,373,373,373,0
|
|
20231206,161100,64517259,373,373,373,373,0
|
|
20231206,161000,64517259,373,373,373,373,0
|
|
20231206,160900,64517259,373,373,373,373,0
|
|
20231206,160800,64517259,373,373,373,373,0
|
|
20231206,160700,64517259,373,373,373,373,0
|
|
20231206,160600,64517259,373,373,373,373,0
|
|
20231206,160500,64517259,373,373,373,373,0
|
|
20231206,160400,64517259,373,373,373,373,0
|
|
20231206,160300,64517259,373,373,373,373,0
|
|
20231206,160200,64517259,373,373,373,373,0
|
|
20231206,160100,64517259,373,373,373,373,2968
|
|
20231206,160000,64517259,373,373,373,373,0
|
|
20231206,155900,64517259,373,373,373,373,0
|
|
20231206,155800,64517259,373,373,373,373,0
|
|
20231206,155700,64517259,373,373,373,373,0
|
|
20231206,155600,64517259,373,373,373,373,0
|
|
20231206,155500,64517259,373,373,373,373,0
|
|
20231206,155400,64517259,373,373,373,373,0
|
|
20231206,155300,64517259,373,373,373,373,0
|
|
20231206,155200,64517259,373,373,373,373,0
|
|
20231206,155100,64517259,373,373,373,373,0
|
|
20231206,155000,64517259,373,373,373,373,0
|
|
20231206,154900,64517259,373,373,373,373,0
|
|
20231206,154800,64517259,373,373,373,373,0
|
|
20231206,154700,64517259,373,373,373,373,0
|
|
20231206,154600,64517259,373,373,373,373,0
|
|
20231206,154500,64517259,373,373,373,373,0
|
|
20231206,154400,64517259,373,373,373,373,0
|
|
20231206,154300,64517259,373,373,373,373,0
|
|
20231206,154200,64517259,373,373,373,373,0
|
|
20231206,154100,64517259,373,373,373,373,0
|
|
20231206,154000,64517259,373,373,373,373,0
|
|
20231206,153900,64517259,373,373,373,373,0
|
|
20231206,153800,64517259,373,373,373,373,0
|
|
20231206,153700,64517259,373,373,373,373,0
|
|
20231206,153600,64517259,373,373,373,373,0
|
|
20231206,153500,64517259,373,373,373,373,0
|
|
20231206,153400,64517259,373,373,373,373,0
|
|
20231206,153300,64517259,373,373,373,373,0
|
|
20231206,153200,64517259,373,373,373,373,0
|
|
20231206,153100,64517259,373,373,373,373,2968
|
|
20231206,153000,64517259,373,373,373,373,2968
|
|
20231206,152900,63410195,374,374,374,374,0
|
|
20231206,152800,63410195,374,374,374,374,0
|
|
20231206,152700,63410195,374,374,374,374,0
|
|
20231206,152600,63410195,374,374,374,374,0
|
|
20231206,152500,63410195,374,374,374,374,0
|
|
20231206,152400,63410195,374,374,374,374,0
|
|
20231206,152300,63410195,374,374,374,374,0
|
|
20231206,152200,63410195,374,374,374,374,0
|
|
20231206,152100,63410195,374,374,374,374,0
|
|
20231206,152000,63410195,374,374,374,374,0
|
|
20231206,151900,63410195,374,374,374,373,181
|
|
20231206,151800,63342502,374,373,374,373,2
|
|
20231206,151700,63341755,374,374,374,374,80
|
|
20231206,151600,63311835,374,374,374,374,10
|
|
20231206,151500,63308095,373,373,373,373,1
|
|
20231206,151400,63307722,374,374,374,374,0
|
|
20231206,151300,63307722,374,374,374,374,1
|
|
20231206,151200,63307348,373,373,373,373,5900
|
|
20231206,151100,61106648,373,373,373,373,748
|
|
20231206,151000,60827644,374,374,374,374,0
|
|
20231206,150900,60827644,374,374,374,374,0
|
|
20231206,150800,60827644,374,374,374,374,0
|
|
20231206,150700,60827644,374,374,374,374,0
|
|
20231206,150600,60827644,374,373,374,373,96
|
|
20231206,150500,60791835,373,373,373,373,626
|
|
20231206,150400,60558337,374,374,374,374,0
|
|
20231206,150300,60558337,374,374,374,374,1
|
|
20231206,150200,60557963,374,374,374,374,2130
|
|
20231206,150100,59761343,372,372,374,372,3
|
|
20231206,150000,59760225,374,374,374,374,0
|
|
20231206,145900,59760225,374,374,374,374,0
|
|
20231206,145800,59760225,374,374,374,374,0
|
|
20231206,145700,59760225,374,374,374,374,0
|
|
20231206,145600,59760225,374,374,374,374,0
|
|
20231206,145500,59760225,374,374,374,374,2
|
|
20231206,145400,59759477,372,373,373,372,5001
|
|
20231206,145300,57898963,374,374,374,374,0
|
|
20231206,145200,57898963,374,374,374,374,0
|
|
20231206,145100,57898963,374,374,374,374,0
|
|
20231206,145000,57898963,374,374,374,374,1060
|
|
20231206,144900,57502523,374,374,374,374,112
|
|
20231206,144800,57460635,374,374,374,374,1900
|
|
20231206,144700,56750035,374,374,374,374,0
|
|
20231206,144600,56750035,374,374,374,374,0
|
|
20231206,144500,56750035,374,374,374,374,2400
|
|
20231206,144400,55852435,374,374,374,374,0
|
|
20231206,144300,55852435,374,374,374,374,2600
|
|
20231206,144200,54880035,374,374,374,374,400
|
|
20231206,144100,54730435,374,373,374,373,965
|
|
20231206,144000,54370190,374,374,374,374,1300
|
|
20231206,143900,53883990,374,373,374,373,1300
|
|
20231206,143800,53398890,373,373,373,373,16
|
|
20231206,143700,53392922,373,373,373,373,1457
|
|
20231206,143600,52849461,373,373,373,373,1
|
|
20231206,143500,52849088,373,373,373,373,9
|
|
20231206,143400,52845731,372,372,372,372,0
|
|
20231206,143300,52845731,372,372,372,372,903
|
|
20231206,143200,52509815,372,372,372,372,0
|
|
20231206,143100,52509815,372,373,373,372,59
|
|
20231206,143000,52487824,374,374,374,373,3889
|
|
20231206,142900,51037205,374,374,374,374,44
|
|
20231206,142800,51020749,374,374,374,374,22
|
|
20231206,142700,51012521,373,373,373,373,15402
|
|
20231206,142600,45267575,373,373,373,373,0
|
|
20231206,142500,45267575,373,373,373,373,72
|
|
20231206,142400,45240719,373,373,373,373,10
|
|
20231206,142300,45236989,373,373,373,373,10
|
|
20231206,142200,45233259,373,373,373,373,0
|
|
20231206,142100,45233259,373,373,373,373,0
|
|
20231206,142000,45233259,373,372,373,372,199
|
|
20231206,141900,45159209,372,372,372,372,0
|
|
20231206,141800,45159209,372,372,372,372,0
|
|
20231206,141700,45159209,372,372,372,372,0
|
|
20231206,141600,45159209,372,372,372,372,0
|
|
20231206,141500,45159209,372,372,372,372,0
|
|
20231206,141400,45159209,372,372,372,372,30
|
|
20231206,141300,45148049,372,372,372,372,0
|
|
20231206,141200,45148049,372,372,372,372,0
|
|
20231206,141100,45148049,372,372,372,372,0
|
|
20231206,141000,45148049,372,372,372,372,0
|
|
20231206,140900,45148049,372,372,372,372,0
|
|
20231206,140800,45148049,372,372,372,372,0
|
|
20231206,140700,45148049,372,372,372,372,0
|
|
20231206,140600,45148049,372,371,372,371,2
|
|
20231206,140500,45147306,370,370,370,370,1
|
|
20231206,140400,45146936,372,372,372,372,0
|
|
20231206,140300,45146936,372,372,372,372,1
|
|
20231206,140200,45146564,373,372,373,372,10000
|
|
20231206,140100,41422866,372,369,372,369,4
|
|
20231206,140000,41421384,369,372,372,369,6013
|
|
20231206,135900,39200613,372,372,372,372,2
|
|
20231206,135800,39199869,371,371,371,371,0
|
|
20231206,135700,39199869,371,371,371,371,1
|
|
20231206,135600,39199498,372,372,372,372,1
|
|
20231206,135500,39199126,371,371,371,371,0
|
|
20231206,135400,39199126,371,371,371,371,29
|
|
20231206,135300,39188367,371,371,371,371,75
|
|
20231206,135200,39160542,370,370,370,370,2130
|
|
20231206,135100,38372442,370,370,370,370,0
|
|
20231206,135000,38372442,370,370,370,370,0
|
|
20231206,134900,38372442,370,370,370,370,0
|
|
20231206,134800,38372442,370,370,370,370,2
|
|
20231206,134700,38371702,372,372,372,372,1
|
|
20231206,134600,38371330,370,370,370,370,0
|
|
20231206,134500,38371330,370,370,370,370,0
|
|
20231206,134400,38371330,370,370,370,370,0
|
|
20231206,134300,38371330,370,370,370,370,1
|
|
20231206,134200,38370960,372,372,372,372,0
|
|
20231206,134100,38370960,372,372,372,372,0
|
|
20231206,134000,38370960,372,372,372,372,1
|
|
20231206,133900,38370588,370,372,372,370,2
|
|
20231206,133800,38369846,372,372,372,372,0
|
|
20231206,133700,38369846,372,372,372,372,0
|
|
20231206,133600,38369846,372,372,372,372,10
|
|
20231206,133500,38366126,372,372,372,372,0
|
|
20231206,133400,38366126,372,372,372,372,0
|
|
20231206,133300,38366126,372,372,372,372,0
|
|
20231206,133200,38366126,372,372,372,372,1
|
|
20231206,133100,38365754,372,372,372,372,0
|
|
20231206,133000,38365754,372,372,372,372,22
|
|
20231206,132900,38357570,370,370,370,370,0
|
|
20231206,132800,38357570,370,368,370,368,18445
|
|
20231206,132700,31565758,368,368,368,368,7390
|
|
20231206,132600,28846238,368,368,368,368,5500
|
|
20231206,132500,26822238,369,369,369,369,0
|
|
20231206,132400,26822238,369,369,369,369,0
|
|
20231206,132300,26822238,369,369,369,369,0
|
|
20231206,132200,26822238,369,369,369,369,0
|
|
20231206,132100,26822238,369,369,369,369,0
|
|
20231206,132000,26822238,369,369,369,369,848
|
|
20231206,131900,26509326,369,369,369,369,0
|
|
20231206,131800,26509326,369,369,369,369,1
|
|
20231206,131700,26508957,370,370,370,370,1
|
|
20231206,131600,26508587,369,369,369,369,1
|
|
20231206,131500,26508218,369,369,369,369,0
|
|
20231206,131400,26508218,369,369,370,369,13
|
|
20231206,131300,26503420,370,370,370,370,1
|
|
20231206,131200,26503050,369,370,370,369,4
|
|
20231206,131100,26501572,370,370,370,370,1
|
|
20231206,131000,26501202,369,369,369,369,3
|
|
20231206,130900,26500095,369,369,369,369,66
|
|
20231206,130800,26475741,369,369,369,369,0
|
|
20231206,130700,26475741,369,369,369,369,0
|
|
20231206,130600,26475741,369,369,369,369,1
|
|
20231206,130500,26475372,369,369,369,369,66
|
|
20231206,130400,26451018,369,369,369,369,0
|
|
20231206,130300,26451018,369,369,369,369,0
|
|
20231206,130200,26451018,369,369,369,369,0
|
|
20231206,130100,26451018,369,369,369,369,48
|
|
20231206,130000,26433306,369,369,369,369,67
|
|
20231206,125900,26408583,369,369,370,369,115
|
|
20231206,125800,26366147,369,369,369,369,16
|
|
20231206,125700,26360243,369,369,369,369,12
|
|
20231206,125600,26355815,369,369,369,369,412
|
|
20231206,125500,26203787,369,369,369,369,0
|
|
20231206,125400,26203787,369,369,369,369,7
|
|
20231206,125300,26201204,369,369,369,369,7
|
|
20231206,125200,26198621,369,369,369,369,88
|
|
20231206,125100,26166149,369,369,369,369,22
|
|
20231206,125000,26158031,369,369,369,369,66
|
|
20231206,124900,26133677,370,370,370,370,0
|
|
20231206,124800,26133677,370,370,370,370,0
|
|
20231206,124700,26133677,370,370,370,370,0
|
|
20231206,124600,26133677,370,370,370,370,1433
|
|
20231206,124500,25603467,371,371,371,371,0
|
|
20231206,124400,25603467,371,371,371,371,0
|
|
20231206,124300,25603467,371,371,371,371,0
|
|
20231206,124200,25603467,371,371,371,371,0
|
|
20231206,124100,25603467,371,371,371,371,0
|
|
20231206,124000,25603467,371,371,371,371,22
|
|
20231206,123900,25595305,370,370,370,370,0
|
|
20231206,123800,25595305,370,370,370,370,0
|
|
20231206,123700,25595305,370,370,370,370,0
|
|
20231206,123600,25595305,370,370,370,370,0
|
|
20231206,123500,25595305,370,370,370,370,0
|
|
20231206,123400,25595305,370,370,370,370,1
|
|
20231206,123300,25594935,371,371,371,371,0
|
|
20231206,123200,25594935,371,371,371,371,0
|
|
20231206,123100,25594935,371,371,371,371,0
|
|
20231206,123000,25594935,371,371,371,371,1
|
|
20231206,122900,25594564,370,370,370,370,0
|
|
20231206,122800,25594564,370,370,370,370,0
|
|
20231206,122700,25594564,370,370,370,370,310
|
|
20231206,122600,25479864,370,370,370,370,0
|
|
20231206,122500,25479864,370,371,371,370,2
|
|
20231206,122400,25479123,370,370,370,370,0
|
|
20231206,122300,25479123,370,370,370,370,0
|
|
20231206,122200,25479123,370,370,370,370,0
|
|
20231206,122100,25479123,370,370,370,370,0
|
|
20231206,122000,25479123,370,370,370,370,1
|
|
20231206,121900,25478753,371,371,371,371,14
|
|
20231206,121800,25473559,371,371,371,371,0
|
|
20231206,121700,25473559,371,371,371,371,0
|
|
20231206,121600,25473559,371,371,371,371,302
|
|
20231206,121500,25361517,370,370,370,370,0
|
|
20231206,121400,25361517,370,370,370,370,0
|
|
20231206,121300,25361517,370,370,370,370,1
|
|
20231206,121200,25361147,370,370,370,370,1
|
|
20231206,121100,25360777,371,371,371,371,1
|
|
20231206,121000,25360406,370,370,370,370,0
|
|
20231206,120900,25360406,370,370,370,370,0
|
|
20231206,120800,25360406,370,370,370,370,65
|
|
20231206,120700,25336356,370,370,370,370,23
|
|
20231206,120600,25327846,371,370,371,370,60
|
|
20231206,120500,25305645,370,370,370,370,166
|
|
20231206,120400,25244225,370,371,371,370,2
|
|
20231206,120300,25243484,370,370,370,370,0
|
|
20231206,120200,25243484,370,370,370,370,0
|
|
20231206,120100,25243484,370,370,370,370,22
|
|
20231206,120000,25235344,371,371,371,371,24
|
|
20231206,115900,25226440,371,371,371,371,20
|
|
20231206,115800,25219020,371,371,371,371,14
|
|
20231206,115700,25213826,370,370,370,370,1000
|
|
20231206,115600,24843826,371,371,371,371,635
|
|
20231206,115500,24608241,371,371,371,371,0
|
|
20231206,115400,24608241,371,371,371,371,1000
|
|
20231206,115300,24237241,371,371,371,371,0
|
|
20231206,115200,24237241,371,371,371,371,4
|
|
20231206,115100,24235757,373,373,373,373,0
|
|
20231206,115000,24235757,373,373,373,373,23
|
|
20231206,114900,24227178,371,372,372,371,1880
|
|
20231206,114800,23529697,372,372,372,372,199
|
|
20231206,114700,23455669,371,371,371,371,0
|
|
20231206,114600,23455669,371,371,371,371,14
|
|
20231206,114500,23450475,371,371,371,371,44
|
|
20231206,114400,23434151,373,371,373,371,3076
|
|
20231206,114300,22289054,371,371,371,371,44
|
|
20231206,114200,22272730,371,371,371,371,0
|
|
20231206,114100,22272730,371,371,371,371,0
|
|
20231206,114000,22272730,371,371,371,371,0
|
|
20231206,113900,22272730,371,371,371,371,0
|
|
20231206,113800,22272730,371,371,371,371,0
|
|
20231206,113700,22272730,371,371,371,371,0
|
|
20231206,113600,22272730,371,371,371,371,0
|
|
20231206,113500,22272730,371,371,371,371,0
|
|
20231206,113400,22272730,371,371,371,371,0
|
|
20231206,113300,22272730,371,371,371,371,100
|
|
20231206,113200,22235630,372,372,372,372,0
|
|
20231206,113100,22235630,372,372,372,372,0
|
|
20231206,113000,22235630,372,372,372,372,0
|
|
20231206,112900,22235630,372,372,372,372,0
|
|
20231206,112800,22235630,372,372,372,372,0
|
|
20231206,112700,22235630,372,372,372,372,0
|
|
20231206,112600,22235630,372,372,372,372,1100
|
|
20231206,112500,21826430,372,372,372,372,1
|
|
20231206,112400,21826058,371,372,372,371,97
|
|
20231206,112300,21789975,373,373,373,373,4
|
|
20231206,112200,21788483,372,372,372,372,1
|
|
20231206,112100,21788111,372,373,373,372,2
|
|
20231206,112000,21787366,373,373,373,373,1
|
|
20231206,111900,21786993,372,372,372,372,0
|
|
20231206,111800,21786993,372,372,372,372,0
|
|
20231206,111700,21786993,372,372,372,372,0
|
|
20231206,111600,21786993,372,372,372,372,1
|
|
20231206,111500,21786621,372,372,372,372,146
|
|
20231206,111400,21732309,373,372,373,372,1001
|
|
20231206,111300,21359936,373,373,373,373,1
|
|
20231206,111200,21359563,372,372,372,372,8
|
|
20231206,111100,21356587,372,372,372,372,1
|
|
20231206,111000,21356215,372,372,372,372,66
|
|
20231206,110900,21331663,372,372,372,372,0
|
|
20231206,110800,21331663,372,372,372,372,1
|
|
20231206,110700,21331291,373,373,373,373,0
|
|
20231206,110600,21331291,373,373,373,373,1
|
|
20231206,110500,21330918,373,373,373,373,0
|
|
20231206,110400,21330918,373,373,373,373,0
|
|
20231206,110300,21330918,373,373,373,373,0
|
|
20231206,110200,21330918,373,373,373,373,0
|
|
20231206,110100,21330918,373,373,373,373,0
|
|
20231206,110000,21330918,373,373,373,373,23
|
|
20231206,105900,21322339,373,373,373,373,0
|
|
20231206,105800,21322339,373,373,373,373,0
|
|
20231206,105700,21322339,373,373,373,373,0
|
|
20231206,105600,21322339,373,373,373,373,0
|
|
20231206,105500,21322339,373,373,373,373,7
|
|
20231206,105400,21319728,373,373,373,373,0
|
|
20231206,105300,21319728,373,373,373,373,0
|
|
20231206,105200,21319728,373,373,373,373,0
|
|
20231206,105100,21319728,373,373,373,373,0
|
|
20231206,105000,21319728,373,373,373,373,0
|
|
20231206,104900,21319728,373,373,373,373,0
|
|
20231206,104800,21319728,373,373,373,373,0
|
|
20231206,104700,21319728,373,373,373,373,0
|
|
20231206,104600,21319728,373,373,373,373,0
|
|
20231206,104500,21319728,373,373,373,373,0
|
|
20231206,104400,21319728,373,373,373,373,0
|
|
20231206,104300,21319728,373,373,373,373,0
|
|
20231206,104200,21319728,373,373,373,373,0
|
|
20231206,104100,21319728,373,374,374,373,1042
|
|
20231206,104000,20930062,374,374,374,374,0
|
|
20231206,103900,20930062,374,374,374,374,0
|
|
20231206,103800,20930062,374,373,374,373,536
|
|
20231206,103700,20730124,374,373,374,372,221
|
|
20231206,103600,20647821,373,373,373,373,0
|
|
20231206,103500,20647821,373,373,373,373,0
|
|
20231206,103400,20647821,373,373,373,373,0
|
|
20231206,103300,20647821,373,373,373,373,1
|
|
20231206,103200,20647448,374,374,374,374,0
|
|
20231206,103100,20647448,374,374,374,374,0
|
|
20231206,103000,20647448,374,374,374,374,4
|
|
20231206,102900,20645952,374,374,374,374,6
|
|
20231206,102800,20643708,372,372,372,372,300
|
|
20231206,102700,20532108,374,374,374,374,0
|
|
20231206,102600,20532108,374,374,374,374,0
|
|
20231206,102500,20532108,374,374,374,374,0
|
|
20231206,102400,20532108,374,374,374,374,0
|
|
20231206,102300,20532108,374,374,374,374,0
|
|
20231206,102200,20532108,374,374,374,374,0
|
|
20231206,102100,20532108,374,374,374,374,0
|
|
20231206,102000,20532108,374,374,374,374,0
|
|
20231206,101900,20532108,374,374,374,374,0
|
|
20231206,101800,20532108,374,374,374,374,0
|
|
20231206,101700,20532108,374,374,374,374,0
|
|
20231206,101600,20532108,374,374,374,374,3
|
|
20231206,101500,20530986,374,374,374,374,0
|
|
20231206,101400,20530986,374,374,374,374,0
|
|
20231206,101300,20530986,374,374,374,374,0
|
|
20231206,101200,20530986,374,374,374,374,0
|
|
20231206,101100,20530986,374,374,374,374,0
|
|
20231206,101000,20530986,374,374,374,374,0
|
|
20231206,100900,20530986,374,374,374,374,0
|
|
20231206,100800,20530986,374,374,374,374,10
|
|
20231206,100700,20527246,374,374,374,374,0
|
|
20231206,100600,20527246,374,374,374,374,0
|
|
20231206,100500,20527246,374,373,374,373,450
|
|
20231206,100400,20358947,372,372,372,372,0
|
|
20231206,100300,20358947,372,372,372,372,0
|
|
20231206,100200,20358947,372,372,372,372,0
|
|
20231206,100100,20358947,372,372,372,372,32
|
|
20231206,100000,20347043,372,372,372,372,968
|
|
20231206,095900,19986947,372,373,373,372,2005
|
|
20231206,095800,19241082,374,374,374,374,0
|
|
20231206,095700,19241082,374,374,374,374,0
|
|
20231206,095600,19241082,374,374,374,374,0
|
|
20231206,095500,19241082,374,374,374,374,0
|
|
20231206,095400,19241082,374,374,374,374,0
|
|
20231206,095300,19241082,374,374,374,374,0
|
|
20231206,095200,19241082,374,374,374,374,0
|
|
20231206,095100,19241082,374,374,374,374,0
|
|
20231206,095000,19241082,374,374,374,374,0
|
|
20231206,094900,19241082,374,374,374,374,0
|
|
20231206,094800,19241082,374,374,374,374,0
|
|
20231206,094700,19241082,374,374,374,374,0
|
|
20231206,094600,19241082,374,374,374,374,0
|
|
20231206,094500,19241082,374,374,374,374,0
|
|
20231206,094400,19241082,374,374,374,374,0
|
|
20231206,094300,19241082,374,374,374,374,1000
|
|
20231206,094200,18867082,374,374,374,374,0
|
|
20231206,094100,18867082,374,374,374,374,0
|
|
20231206,094000,18867082,374,374,374,374,0
|
|
20231206,093900,18867082,374,374,374,374,23
|
|
20231206,093800,18858480,374,374,374,374,0
|
|
20231206,093700,18858480,374,374,374,374,5
|
|
20231206,093600,18856610,375,375,375,375,0
|
|
20231206,093500,18856610,375,375,375,375,0
|
|
20231206,093400,18856610,375,375,375,375,0
|
|
20231206,093300,18856610,375,375,375,375,2
|
|
20231206,093200,18855860,375,375,375,375,1861
|
|
20231206,093100,18157985,375,375,375,375,5
|
|
20231206,093000,18156110,375,375,375,375,0
|
|
20231206,092900,18156110,375,375,375,375,0
|
|
20231206,092800,18156110,375,375,375,375,3581
|
|
20231206,092700,16813235,375,375,375,375,1
|
|
20231206,092600,16812860,374,372,374,372,13366
|
|
20231206,092500,11825899,372,372,372,372,0
|
|
20231206,092400,11825899,372,372,372,372,0
|
|
20231206,092300,11825899,372,372,372,372,1
|
|
20231206,092200,11825527,370,370,370,370,1
|
|
20231206,092100,11825157,372,372,372,372,2
|
|
20231206,092000,11824413,370,370,370,370,1
|
|
20231206,091900,11824043,372,372,372,372,1
|
|
20231206,091800,11823671,372,371,372,371,8237
|
|
20231206,091700,8763074,371,371,371,371,0
|
|
20231206,091600,8763074,371,371,371,371,0
|
|
20231206,091500,8763074,371,371,371,371,0
|
|
20231206,091400,8763074,371,371,371,371,1000
|
|
20231206,091300,8392074,371,371,371,371,1
|
|
20231206,091200,8391703,369,369,369,369,1000
|
|
20231206,091100,8022703,369,369,369,369,0
|
|
20231206,091000,8022703,369,370,370,369,2500
|
|
20231206,090900,7099703,371,371,371,371,0
|
|
20231206,090800,7099703,371,371,371,371,0
|
|
20231206,090700,7099703,371,370,371,370,26
|
|
20231206,090600,7090082,370,370,370,370,0
|
|
20231206,090500,7090082,370,370,370,370,1
|
|
20231206,090400,7089712,370,370,370,370,7000
|
|
20231206,090300,4499712,372,372,372,372,0
|
|
20231206,090200,4499712,372,372,372,372,1287
|
|
20231206,090100,4020948,372,372,372,372,808
|
|
20231206,090000,3720372,372,372,372,372,10001
|