606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190300,85957926,757,757,757,757,693
|
|
20231207,190200,85957926,757,757,757,757,0
|
|
20231207,190100,85957926,757,757,757,757,0
|
|
20231207,190000,85957926,757,757,757,757,0
|
|
20231207,185900,85957926,757,757,757,757,0
|
|
20231207,185800,85957926,757,757,757,757,0
|
|
20231207,185700,85957926,757,757,757,757,0
|
|
20231207,185600,85957926,757,757,757,757,0
|
|
20231207,185500,85957926,757,757,757,757,0
|
|
20231207,185400,85957926,757,757,757,757,0
|
|
20231207,185300,85957926,757,757,757,757,0
|
|
20231207,185200,85957926,757,757,757,757,0
|
|
20231207,185100,85957926,757,757,757,757,0
|
|
20231207,185000,85957926,757,757,757,757,0
|
|
20231207,184900,85957926,757,757,757,757,0
|
|
20231207,184800,85957926,757,757,757,757,0
|
|
20231207,184700,85957926,757,757,757,757,0
|
|
20231207,184600,85957926,757,757,757,757,0
|
|
20231207,184500,85957926,757,757,757,757,0
|
|
20231207,184400,85957926,757,757,757,757,0
|
|
20231207,184300,85957926,757,757,757,757,0
|
|
20231207,184200,85957926,757,757,757,757,0
|
|
20231207,184100,85957926,757,757,757,757,0
|
|
20231207,184000,85957926,757,757,757,757,0
|
|
20231207,183900,85957926,757,757,757,757,0
|
|
20231207,183800,85957926,757,757,757,757,0
|
|
20231207,183700,85957926,757,757,757,757,0
|
|
20231207,183600,85957926,757,757,757,757,0
|
|
20231207,183500,85957926,757,757,757,757,0
|
|
20231207,183400,85957926,757,757,757,757,0
|
|
20231207,183300,85957926,757,757,757,757,693
|
|
20231207,183200,85957926,757,757,757,757,0
|
|
20231207,183100,85957926,757,757,757,757,0
|
|
20231207,183000,85957926,757,757,757,757,0
|
|
20231207,182900,85957926,757,757,757,757,0
|
|
20231207,182800,85957926,757,757,757,757,0
|
|
20231207,182700,85957926,757,757,757,757,0
|
|
20231207,182600,85957926,757,757,757,757,0
|
|
20231207,182500,85957926,757,757,757,757,0
|
|
20231207,182400,85957926,757,757,757,757,0
|
|
20231207,182300,85957926,757,757,757,757,0
|
|
20231207,182200,85957926,757,757,757,757,0
|
|
20231207,182100,85957926,757,757,757,757,0
|
|
20231207,182000,85957926,757,757,757,757,0
|
|
20231207,181900,85957926,757,757,757,757,0
|
|
20231207,181800,85957926,757,757,757,757,0
|
|
20231207,181700,85957926,757,757,757,757,0
|
|
20231207,181600,85957926,757,757,757,757,0
|
|
20231207,181500,85957926,757,757,757,757,0
|
|
20231207,181400,85957926,757,757,757,757,0
|
|
20231207,181300,85957926,757,757,757,757,0
|
|
20231207,181200,85957926,757,757,757,757,0
|
|
20231207,181100,85957926,757,757,757,757,0
|
|
20231207,181000,85957926,757,757,757,757,0
|
|
20231207,180900,85957926,757,757,757,757,0
|
|
20231207,180800,85957926,757,757,757,757,0
|
|
20231207,180700,85957926,757,757,757,757,0
|
|
20231207,180600,85957926,757,757,757,757,0
|
|
20231207,180500,85957926,757,757,757,757,0
|
|
20231207,180400,85957926,757,757,757,757,0
|
|
20231207,180300,85957926,757,757,757,757,693
|
|
20231207,180200,85957926,757,757,757,757,0
|
|
20231207,180100,85957926,757,757,757,757,0
|
|
20231207,180000,85957926,757,757,757,757,0
|
|
20231207,175900,85957926,757,757,757,757,0
|
|
20231207,175800,85957926,757,757,757,757,0
|
|
20231207,175700,85957926,757,757,757,757,0
|
|
20231207,175600,85957926,757,757,757,757,0
|
|
20231207,175500,85957926,757,757,757,757,0
|
|
20231207,175400,85957926,757,757,757,757,0
|
|
20231207,175300,85957926,757,757,757,757,0
|
|
20231207,175200,85957926,757,757,757,757,0
|
|
20231207,175100,85957926,757,757,757,757,0
|
|
20231207,175000,85957926,757,757,757,757,0
|
|
20231207,174900,85957926,757,757,757,757,0
|
|
20231207,174800,85957926,757,757,757,757,0
|
|
20231207,174700,85957926,757,757,757,757,0
|
|
20231207,174600,85957926,757,757,757,757,0
|
|
20231207,174500,85957926,757,757,757,757,0
|
|
20231207,174400,85957926,757,757,757,757,0
|
|
20231207,174300,85957926,757,757,757,757,0
|
|
20231207,174200,85957926,757,757,757,757,0
|
|
20231207,174100,85957926,757,757,757,757,0
|
|
20231207,174000,85957926,757,757,757,757,0
|
|
20231207,173900,85957926,757,757,757,757,0
|
|
20231207,173800,85957926,757,757,757,757,0
|
|
20231207,173700,85957926,757,757,757,757,0
|
|
20231207,173600,85957926,757,757,757,757,0
|
|
20231207,173500,85957926,757,757,757,757,0
|
|
20231207,173400,85957926,757,757,757,757,0
|
|
20231207,173300,85957926,757,757,757,757,693
|
|
20231207,173200,85957926,757,757,757,757,0
|
|
20231207,173100,85957926,757,757,757,757,0
|
|
20231207,173000,85957926,757,757,757,757,0
|
|
20231207,172900,85957926,757,757,757,757,0
|
|
20231207,172800,85957926,757,757,757,757,0
|
|
20231207,172700,85957926,757,757,757,757,0
|
|
20231207,172600,85957926,757,757,757,757,0
|
|
20231207,172500,85957926,757,757,757,757,0
|
|
20231207,172400,85957926,757,757,757,757,0
|
|
20231207,172300,85957926,757,757,757,757,0
|
|
20231207,172200,85957926,757,757,757,757,0
|
|
20231207,172100,85957926,757,757,757,757,0
|
|
20231207,172000,85957926,757,757,757,757,0
|
|
20231207,171900,85957926,757,757,757,757,0
|
|
20231207,171800,85957926,757,757,757,757,0
|
|
20231207,171700,85957926,757,757,757,757,0
|
|
20231207,171600,85957926,757,757,757,757,0
|
|
20231207,171500,85957926,757,757,757,757,0
|
|
20231207,171400,85957926,757,757,757,757,0
|
|
20231207,171300,85957926,757,757,757,757,0
|
|
20231207,171200,85957926,757,757,757,757,0
|
|
20231207,171100,85957926,757,757,757,757,0
|
|
20231207,171000,85957926,757,757,757,757,0
|
|
20231207,170900,85957926,757,757,757,757,0
|
|
20231207,170800,85957926,757,757,757,757,0
|
|
20231207,170700,85957926,757,757,757,757,0
|
|
20231207,170600,85957926,757,757,757,757,0
|
|
20231207,170500,85957926,757,757,757,757,0
|
|
20231207,170400,85957926,757,757,757,757,0
|
|
20231207,170300,85957926,757,757,757,757,693
|
|
20231207,170200,85957926,757,757,757,757,0
|
|
20231207,170100,85957926,757,757,757,757,0
|
|
20231207,170000,85957926,757,757,757,757,0
|
|
20231207,165900,85957926,757,757,757,757,0
|
|
20231207,165800,85957926,757,757,757,757,0
|
|
20231207,165700,85957926,757,757,757,757,0
|
|
20231207,165600,85957926,757,757,757,757,0
|
|
20231207,165500,85957926,757,757,757,757,0
|
|
20231207,165400,85957926,757,757,757,757,0
|
|
20231207,165300,85957926,757,757,757,757,0
|
|
20231207,165200,85957926,757,757,757,757,0
|
|
20231207,165100,85957926,757,757,757,757,0
|
|
20231207,165000,85957926,757,757,757,757,0
|
|
20231207,164900,85957926,757,757,757,757,0
|
|
20231207,164800,85957926,757,757,757,757,0
|
|
20231207,164700,85957926,757,757,757,757,0
|
|
20231207,164600,85957926,757,757,757,757,0
|
|
20231207,164500,85957926,757,757,757,757,0
|
|
20231207,164400,85957926,757,757,757,757,0
|
|
20231207,164300,85957926,757,757,757,757,0
|
|
20231207,164200,85957926,757,757,757,757,0
|
|
20231207,164100,85957926,757,757,757,757,0
|
|
20231207,164000,85957926,757,757,757,757,0
|
|
20231207,163900,85957926,757,757,757,757,0
|
|
20231207,163800,85957926,757,757,757,757,0
|
|
20231207,163700,85957926,757,757,757,757,0
|
|
20231207,163600,85957926,757,757,757,757,0
|
|
20231207,163500,85957926,757,757,757,757,0
|
|
20231207,163400,85957926,757,757,757,757,0
|
|
20231207,163300,85957926,757,757,757,757,693
|
|
20231207,163200,85957926,757,757,757,757,0
|
|
20231207,163100,85957926,757,757,757,757,0
|
|
20231207,163000,85957926,757,757,757,757,0
|
|
20231207,162900,85957926,757,757,757,757,0
|
|
20231207,162800,85957926,757,757,757,757,0
|
|
20231207,162700,85957926,757,757,757,757,0
|
|
20231207,162600,85957926,757,757,757,757,0
|
|
20231207,162500,85957926,757,757,757,757,0
|
|
20231207,162400,85957926,757,757,757,757,0
|
|
20231207,162300,85957926,757,757,757,757,0
|
|
20231207,162200,85957926,757,757,757,757,0
|
|
20231207,162100,85957926,757,757,757,757,0
|
|
20231207,162000,85957926,757,757,757,757,0
|
|
20231207,161900,85957926,757,757,757,757,0
|
|
20231207,161800,85957926,757,757,757,757,0
|
|
20231207,161700,85957926,757,757,757,757,0
|
|
20231207,161600,85957926,757,757,757,757,0
|
|
20231207,161500,85957926,757,757,757,757,0
|
|
20231207,161400,85957926,757,757,757,757,0
|
|
20231207,161300,85957926,757,757,757,757,0
|
|
20231207,161200,85957926,757,757,757,757,0
|
|
20231207,161100,85957926,757,757,757,757,0
|
|
20231207,161000,85957926,757,757,757,757,0
|
|
20231207,160900,85957926,757,757,757,757,0
|
|
20231207,160800,85957926,757,757,757,757,0
|
|
20231207,160700,85957926,757,757,757,757,0
|
|
20231207,160600,85957926,757,757,757,757,0
|
|
20231207,160500,85957926,757,757,757,757,0
|
|
20231207,160400,85957926,757,757,757,757,0
|
|
20231207,160300,85957926,757,757,757,757,693
|
|
20231207,160200,85957926,757,757,757,757,0
|
|
20231207,160100,85957926,757,757,757,757,0
|
|
20231207,160000,85957926,757,757,757,757,0
|
|
20231207,155900,85957926,757,757,757,757,0
|
|
20231207,155800,85957926,757,757,757,757,0
|
|
20231207,155700,85957926,757,757,757,757,0
|
|
20231207,155600,85957926,757,757,757,757,0
|
|
20231207,155500,85957926,757,757,757,757,0
|
|
20231207,155400,85957926,757,757,757,757,0
|
|
20231207,155300,85957926,757,757,757,757,0
|
|
20231207,155200,85957926,757,757,757,757,0
|
|
20231207,155100,85957926,757,757,757,757,0
|
|
20231207,155000,85957926,757,757,757,757,0
|
|
20231207,154900,85957926,757,757,757,757,0
|
|
20231207,154800,85957926,757,757,757,757,0
|
|
20231207,154700,85957926,757,757,757,757,0
|
|
20231207,154600,85957926,757,757,757,757,0
|
|
20231207,154500,85957926,757,757,757,757,0
|
|
20231207,154400,85957926,757,757,757,757,0
|
|
20231207,154300,85957926,757,757,757,757,0
|
|
20231207,154200,85957926,757,757,757,757,0
|
|
20231207,154100,85957926,757,757,757,757,0
|
|
20231207,154000,85957926,757,757,757,757,0
|
|
20231207,153900,85957926,757,757,757,757,0
|
|
20231207,153800,85957926,757,757,757,757,0
|
|
20231207,153700,85957926,757,757,757,757,0
|
|
20231207,153600,85957926,757,757,757,757,0
|
|
20231207,153500,85957926,757,757,757,757,0
|
|
20231207,153400,85957926,757,757,757,757,0
|
|
20231207,153300,85957926,757,757,757,757,693
|
|
20231207,153200,85957926,757,757,757,757,0
|
|
20231207,153100,85957926,757,757,757,757,0
|
|
20231207,153000,85957926,757,757,757,757,693
|
|
20231207,152900,85433325,757,757,757,757,0
|
|
20231207,152800,85433325,757,757,757,757,0
|
|
20231207,152700,85433325,757,757,757,757,0
|
|
20231207,152600,85433325,757,757,757,757,0
|
|
20231207,152500,85433325,757,757,757,757,0
|
|
20231207,152400,85433325,757,757,757,757,0
|
|
20231207,152300,85433325,757,757,757,757,0
|
|
20231207,152200,85433325,757,757,757,757,0
|
|
20231207,152100,85433325,757,757,757,757,0
|
|
20231207,152000,85433325,757,757,757,757,0
|
|
20231207,151900,85433325,757,757,757,757,402
|
|
20231207,151800,85129011,758,758,758,758,14
|
|
20231207,151700,85118399,760,760,760,760,0
|
|
20231207,151600,85118399,760,760,760,760,50
|
|
20231207,151500,85080399,760,758,760,757,100
|
|
20231207,151400,85004639,760,760,760,760,0
|
|
20231207,151300,85004639,760,760,760,758,28
|
|
20231207,151200,84983411,757,758,758,757,727
|
|
20231207,151100,84433067,761,761,761,761,0
|
|
20231207,151000,84433067,761,761,761,761,0
|
|
20231207,150900,84433067,761,761,761,761,0
|
|
20231207,150800,84433067,761,760,761,760,2600
|
|
20231207,150700,82454835,760,760,760,760,0
|
|
20231207,150600,82454835,760,760,760,760,0
|
|
20231207,150500,82454835,760,760,760,760,0
|
|
20231207,150400,82454835,760,760,760,760,0
|
|
20231207,150300,82454835,760,760,760,760,0
|
|
20231207,150200,82454835,760,760,760,760,0
|
|
20231207,150100,82454835,760,760,760,760,1
|
|
20231207,150000,82454075,759,759,759,759,468
|
|
20231207,145900,82098863,759,759,759,759,2
|
|
20231207,145800,82097345,758,758,758,758,18
|
|
20231207,145700,82083701,761,761,761,761,0
|
|
20231207,145600,82083701,761,761,761,761,0
|
|
20231207,145500,82083701,761,761,761,761,0
|
|
20231207,145400,82083701,761,761,761,761,0
|
|
20231207,145300,82083701,761,761,761,761,0
|
|
20231207,145200,82083701,761,761,761,761,1
|
|
20231207,145100,82082940,760,760,760,760,1
|
|
20231207,145000,82082180,759,759,759,759,7
|
|
20231207,144900,82076867,759,759,759,759,21
|
|
20231207,144800,82060928,759,759,759,759,0
|
|
20231207,144700,82060928,759,759,759,759,0
|
|
20231207,144600,82060928,759,759,759,759,0
|
|
20231207,144500,82060928,759,759,759,759,0
|
|
20231207,144400,82060928,759,759,759,759,0
|
|
20231207,144300,82060928,759,760,760,759,835
|
|
20231207,144200,81426732,760,760,770,759,817
|
|
20231207,144100,80804203,763,763,763,763,0
|
|
20231207,144000,80804203,763,763,763,763,0
|
|
20231207,143900,80804203,763,763,763,763,0
|
|
20231207,143800,80804203,763,763,763,763,0
|
|
20231207,143700,80804203,763,763,763,763,0
|
|
20231207,143600,80804203,763,763,763,763,0
|
|
20231207,143500,80804203,763,763,763,763,0
|
|
20231207,143400,80804203,763,763,763,763,0
|
|
20231207,143300,80804203,763,763,763,763,0
|
|
20231207,143200,80804203,763,763,763,763,0
|
|
20231207,143100,80804203,763,763,763,763,0
|
|
20231207,143000,80804203,763,763,763,763,0
|
|
20231207,142900,80804203,763,763,763,763,0
|
|
20231207,142800,80804203,763,763,763,763,0
|
|
20231207,142700,80804203,763,761,763,761,22
|
|
20231207,142600,80787459,760,760,760,760,0
|
|
20231207,142500,80787459,760,759,760,759,200
|
|
20231207,142400,80635476,760,760,760,760,0
|
|
20231207,142300,80635476,760,760,760,760,10
|
|
20231207,142200,80627876,761,761,761,761,0
|
|
20231207,142100,80627876,761,761,761,761,0
|
|
20231207,142000,80627876,761,761,761,761,0
|
|
20231207,141900,80627876,761,761,761,761,0
|
|
20231207,141800,80627876,761,761,761,761,0
|
|
20231207,141700,80627876,761,757,761,756,1810
|
|
20231207,141600,79259490,757,757,757,757,18
|
|
20231207,141500,79245864,763,758,763,758,298
|
|
20231207,141400,79019975,763,763,763,763,1
|
|
20231207,141300,79019212,759,759,759,759,0
|
|
20231207,141200,79019212,759,759,759,759,1
|
|
20231207,141100,79018453,758,759,768,758,347
|
|
20231207,141000,78755146,759,768,768,759,159
|
|
20231207,140900,78634456,761,761,761,761,0
|
|
20231207,140800,78634456,761,761,761,761,179
|
|
20231207,140700,78498237,770,765,770,765,25
|
|
20231207,140600,78479050,768,768,768,768,0
|
|
20231207,140500,78479050,768,768,768,768,0
|
|
20231207,140400,78479050,768,768,768,768,11
|
|
20231207,140300,78470602,768,768,768,768,53
|
|
20231207,140200,78429898,769,766,769,766,1011
|
|
20231207,140100,77652499,766,762,766,762,25
|
|
20231207,140000,77633409,762,762,762,762,501
|
|
20231207,135900,77251647,768,768,768,768,0
|
|
20231207,135800,77251647,768,768,768,768,0
|
|
20231207,135700,77251647,768,768,768,768,0
|
|
20231207,135600,77251647,768,768,768,768,2
|
|
20231207,135500,77250111,770,770,770,770,0
|
|
20231207,135400,77250111,770,770,770,770,0
|
|
20231207,135300,77250111,770,770,770,770,0
|
|
20231207,135200,77250111,770,770,770,770,0
|
|
20231207,135100,77250111,770,770,770,770,0
|
|
20231207,135000,77250111,770,770,770,770,0
|
|
20231207,134900,77250111,770,770,770,770,0
|
|
20231207,134800,77250111,770,770,770,770,0
|
|
20231207,134700,77250111,770,770,770,770,0
|
|
20231207,134600,77250111,770,770,770,770,0
|
|
20231207,134500,77250111,770,770,770,770,0
|
|
20231207,134400,77250111,770,770,770,770,0
|
|
20231207,134300,77250111,770,770,770,770,0
|
|
20231207,134200,77250111,770,770,770,770,0
|
|
20231207,134100,77250111,770,770,770,770,0
|
|
20231207,134000,77250111,770,770,770,770,0
|
|
20231207,133900,77250111,770,770,770,770,0
|
|
20231207,133800,77250111,770,770,770,770,0
|
|
20231207,133700,77250111,770,770,770,770,0
|
|
20231207,133600,77250111,770,770,770,770,0
|
|
20231207,133500,77250111,770,770,770,770,0
|
|
20231207,133400,77250111,770,770,770,770,0
|
|
20231207,133300,77250111,770,770,770,770,20
|
|
20231207,133200,77234711,770,770,770,770,0
|
|
20231207,133100,77234711,770,770,770,770,0
|
|
20231207,133000,77234711,770,770,770,770,0
|
|
20231207,132900,77234711,770,770,770,770,0
|
|
20231207,132800,77234711,770,770,770,770,0
|
|
20231207,132700,77234711,770,770,770,770,0
|
|
20231207,132600,77234711,770,770,770,770,0
|
|
20231207,132500,77234711,770,770,770,770,2551
|
|
20231207,132400,75270441,771,771,771,771,37
|
|
20231207,132300,75241914,771,771,771,771,36
|
|
20231207,132200,75214158,770,771,771,770,1000
|
|
20231207,132100,74444099,775,775,775,775,0
|
|
20231207,132000,74444099,775,775,775,775,0
|
|
20231207,131900,74444099,775,775,775,775,0
|
|
20231207,131800,74444099,775,775,775,775,0
|
|
20231207,131700,74444099,775,775,775,775,0
|
|
20231207,131600,74444099,775,775,775,775,0
|
|
20231207,131500,74444099,775,774,775,774,1617
|
|
20231207,131400,73192540,775,773,775,773,1161
|
|
20231207,131300,72294925,772,770,772,770,514
|
|
20231207,131200,71899105,772,772,772,772,6
|
|
20231207,131100,71894473,772,772,772,772,10
|
|
20231207,131000,71886753,772,772,772,772,30
|
|
20231207,130900,71863593,772,771,772,771,954
|
|
20231207,130800,71127959,770,771,771,770,160
|
|
20231207,130700,71004613,771,770,772,770,6409
|
|
20231207,130600,66069261,770,767,771,767,3813
|
|
20231207,130500,63135729,767,767,767,767,0
|
|
20231207,130400,63135729,767,766,767,766,2000
|
|
20231207,130300,61602769,766,766,766,766,726
|
|
20231207,130200,61046653,766,766,766,766,0
|
|
20231207,130100,61046653,766,766,766,766,0
|
|
20231207,130000,61046653,766,766,766,766,0
|
|
20231207,125900,61046653,766,766,766,766,0
|
|
20231207,125800,61046653,766,765,766,765,1028
|
|
20231207,125700,60259313,766,766,766,766,0
|
|
20231207,125600,60259313,766,766,766,766,0
|
|
20231207,125500,60259313,766,766,766,766,0
|
|
20231207,125400,60259313,766,766,766,766,0
|
|
20231207,125300,60259313,766,766,766,766,1
|
|
20231207,125200,60258547,765,764,765,764,2005
|
|
20231207,125100,58724726,764,764,764,764,0
|
|
20231207,125000,58724726,764,764,765,764,55
|
|
20231207,124900,58682655,762,762,762,762,15
|
|
20231207,124800,58671225,762,762,762,762,0
|
|
20231207,124700,58671225,762,762,762,762,0
|
|
20231207,124600,58671225,762,762,762,762,0
|
|
20231207,124500,58671225,762,762,762,762,81
|
|
20231207,124400,58609503,762,762,762,762,0
|
|
20231207,124300,58609503,762,762,762,762,0
|
|
20231207,124200,58609503,762,762,762,762,0
|
|
20231207,124100,58609503,762,762,762,762,0
|
|
20231207,124000,58609503,762,762,762,762,0
|
|
20231207,123900,58609503,762,762,762,762,402
|
|
20231207,123800,58303179,761,761,761,761,0
|
|
20231207,123700,58303179,761,761,761,761,0
|
|
20231207,123600,58303179,761,761,761,761,20
|
|
20231207,123500,58287959,761,761,761,761,0
|
|
20231207,123400,58287959,761,761,761,761,0
|
|
20231207,123300,58287959,761,761,761,761,0
|
|
20231207,123200,58287959,761,761,761,761,0
|
|
20231207,123100,58287959,761,761,761,761,0
|
|
20231207,123000,58287959,761,761,761,761,0
|
|
20231207,122900,58287959,761,761,761,761,0
|
|
20231207,122800,58287959,761,761,761,761,1000
|
|
20231207,122700,57526959,762,762,762,762,52
|
|
20231207,122600,57487335,761,761,761,761,0
|
|
20231207,122500,57487335,761,761,761,761,0
|
|
20231207,122400,57487335,761,761,761,761,0
|
|
20231207,122300,57487335,761,762,762,761,1681
|
|
20231207,122200,56207426,762,760,762,760,234
|
|
20231207,122100,56029560,762,762,762,762,781
|
|
20231207,122000,55434438,765,765,765,765,0
|
|
20231207,121900,55434438,765,765,765,765,0
|
|
20231207,121800,55434438,765,765,765,765,0
|
|
20231207,121700,55434438,765,765,765,765,0
|
|
20231207,121600,55434438,765,765,765,765,0
|
|
20231207,121500,55434438,765,765,765,765,0
|
|
20231207,121400,55434438,765,765,765,765,0
|
|
20231207,121300,55434438,765,765,765,765,0
|
|
20231207,121200,55434438,765,765,765,765,0
|
|
20231207,121100,55434438,765,765,765,765,0
|
|
20231207,121000,55434438,765,765,765,765,0
|
|
20231207,120900,55434438,765,765,765,765,0
|
|
20231207,120800,55434438,765,765,765,765,2
|
|
20231207,120700,55432908,766,766,766,766,0
|
|
20231207,120600,55432908,766,766,766,766,0
|
|
20231207,120500,55432908,766,766,766,766,0
|
|
20231207,120400,55432908,766,766,766,766,0
|
|
20231207,120300,55432908,766,766,766,766,10000
|
|
20231207,120200,47772908,766,766,766,766,0
|
|
20231207,120100,47772908,766,766,766,766,0
|
|
20231207,120000,47772908,766,766,766,766,0
|
|
20231207,115900,47772908,766,766,766,766,0
|
|
20231207,115800,47772908,766,766,766,766,0
|
|
20231207,115700,47772908,766,766,766,766,0
|
|
20231207,115600,47772908,766,766,766,766,0
|
|
20231207,115500,47772908,766,766,766,766,0
|
|
20231207,115400,47772908,766,765,766,765,1321
|
|
20231207,115300,46761343,759,759,766,759,25034
|
|
20231207,115200,27592497,754,757,757,754,770
|
|
20231207,115100,27010644,759,759,759,759,0
|
|
20231207,115000,27010644,759,759,759,759,0
|
|
20231207,114900,27010644,759,759,759,759,0
|
|
20231207,114800,27010644,759,759,759,759,0
|
|
20231207,114700,27010644,759,759,759,759,0
|
|
20231207,114600,27010644,759,759,759,759,0
|
|
20231207,114500,27010644,759,759,759,759,0
|
|
20231207,114400,27010644,759,759,759,759,1004
|
|
20231207,114300,26248608,759,759,759,759,0
|
|
20231207,114200,26248608,759,759,759,759,0
|
|
20231207,114100,26248608,759,759,759,759,0
|
|
20231207,114000,26248608,759,759,759,759,0
|
|
20231207,113900,26248608,759,759,759,759,2
|
|
20231207,113800,26247090,759,759,759,759,0
|
|
20231207,113700,26247090,759,759,759,759,1
|
|
20231207,113600,26246331,759,759,759,759,0
|
|
20231207,113500,26246331,759,759,759,759,0
|
|
20231207,113400,26246331,759,759,759,759,0
|
|
20231207,113300,26246331,759,759,759,759,1000
|
|
20231207,113200,25487331,759,759,759,759,0
|
|
20231207,113100,25487331,759,759,759,759,0
|
|
20231207,113000,25487331,759,759,759,759,0
|
|
20231207,112900,25487331,759,759,759,759,0
|
|
20231207,112800,25487331,759,759,759,759,0
|
|
20231207,112700,25487331,759,759,759,757,1155
|
|
20231207,112600,24611636,759,759,759,759,0
|
|
20231207,112500,24611636,759,759,759,759,21
|
|
20231207,112400,24595697,759,759,759,759,1
|
|
20231207,112300,24594938,758,758,758,758,0
|
|
20231207,112200,24594938,758,758,758,758,0
|
|
20231207,112100,24594938,758,759,759,758,666
|
|
20231207,112000,24089944,764,764,764,764,1
|
|
20231207,111900,24089180,760,760,760,760,0
|
|
20231207,111800,24089180,760,760,760,760,0
|
|
20231207,111700,24089180,760,760,760,760,0
|
|
20231207,111600,24089180,760,760,760,760,1
|
|
20231207,111500,24088420,763,763,763,763,10
|
|
20231207,111400,24080790,764,764,764,764,0
|
|
20231207,111300,24080790,764,764,764,764,0
|
|
20231207,111200,24080790,764,764,764,764,0
|
|
20231207,111100,24080790,764,764,764,764,1
|
|
20231207,111000,24080026,759,759,759,758,274
|
|
20231207,110900,23872071,758,758,758,758,119
|
|
20231207,110800,23781869,759,759,759,759,0
|
|
20231207,110700,23781869,759,759,759,759,0
|
|
20231207,110600,23781869,759,759,759,759,0
|
|
20231207,110500,23781869,759,759,759,759,0
|
|
20231207,110400,23781869,759,758,759,758,2
|
|
20231207,110300,23780352,756,755,756,755,26
|
|
20231207,110200,23760717,755,755,755,755,2000
|
|
20231207,110100,22250717,755,755,755,755,70
|
|
20231207,110000,22197867,755,755,755,755,30
|
|
20231207,105900,22175217,755,755,755,755,0
|
|
20231207,105800,22175217,755,755,755,755,0
|
|
20231207,105700,22175217,755,755,755,755,0
|
|
20231207,105600,22175217,755,755,755,755,0
|
|
20231207,105500,22175217,755,755,755,755,0
|
|
20231207,105400,22175217,755,755,755,755,1
|
|
20231207,105300,22174462,752,752,752,752,0
|
|
20231207,105200,22174462,752,752,752,752,0
|
|
20231207,105100,22174462,752,752,752,752,0
|
|
20231207,105000,22174462,752,756,756,752,31
|
|
20231207,104900,22151030,756,756,756,756,0
|
|
20231207,104800,22151030,756,756,756,756,0
|
|
20231207,104700,22151030,756,756,756,756,0
|
|
20231207,104600,22151030,756,756,756,756,0
|
|
20231207,104500,22151030,756,756,756,756,0
|
|
20231207,104400,22151030,756,756,756,756,0
|
|
20231207,104300,22151030,756,756,756,756,0
|
|
20231207,104200,22151030,756,756,756,756,0
|
|
20231207,104100,22151030,756,756,756,756,0
|
|
20231207,104000,22151030,756,756,756,756,0
|
|
20231207,103900,22151030,756,756,756,756,0
|
|
20231207,103800,22151030,756,756,756,756,0
|
|
20231207,103700,22151030,756,756,756,756,19
|
|
20231207,103600,22136666,756,756,756,756,0
|
|
20231207,103500,22136666,756,756,756,756,0
|
|
20231207,103400,22136666,756,756,756,756,0
|
|
20231207,103300,22136666,756,756,756,756,0
|
|
20231207,103200,22136666,756,756,756,756,0
|
|
20231207,103100,22136666,756,756,756,756,2
|
|
20231207,103000,22135154,756,756,756,756,5
|
|
20231207,102900,22131374,759,759,759,759,0
|
|
20231207,102800,22131374,759,759,759,759,0
|
|
20231207,102700,22131374,759,759,759,759,0
|
|
20231207,102600,22131374,759,759,759,759,0
|
|
20231207,102500,22131374,759,759,759,759,0
|
|
20231207,102400,22131374,759,759,759,759,0
|
|
20231207,102300,22131374,759,759,759,759,0
|
|
20231207,102200,22131374,759,759,759,759,0
|
|
20231207,102100,22131374,759,759,759,759,0
|
|
20231207,102000,22131374,759,759,759,759,0
|
|
20231207,101900,22131374,759,759,759,759,0
|
|
20231207,101800,22131374,759,755,759,751,701
|
|
20231207,101700,21602915,759,759,759,759,0
|
|
20231207,101600,21602915,759,759,759,759,1
|
|
20231207,101500,21602156,758,758,758,758,0
|
|
20231207,101400,21602156,758,758,758,758,0
|
|
20231207,101300,21602156,758,758,758,758,0
|
|
20231207,101200,21602156,758,758,758,758,500
|
|
20231207,101100,21223156,758,758,758,758,500
|
|
20231207,101000,20844156,759,760,760,759,2
|
|
20231207,100900,20842637,758,759,759,758,1008
|
|
20231207,100800,20078572,764,764,764,764,1
|
|
20231207,100700,20077808,760,760,760,760,20
|
|
20231207,100600,20062608,761,761,761,761,1000
|
|
20231207,100500,19301608,761,761,761,761,3
|
|
20231207,100400,19299325,759,763,764,759,2274
|
|
20231207,100300,17570909,764,762,765,762,510
|
|
20231207,100200,17181269,763,764,764,763,20
|
|
20231207,100100,17165999,765,762,765,762,12
|
|
20231207,100000,17156822,762,762,762,762,19
|
|
20231207,095900,17142344,762,762,762,762,1
|
|
20231207,095800,17141582,759,759,759,759,513
|
|
20231207,095700,16752215,764,764,764,764,0
|
|
20231207,095600,16752215,764,764,764,764,0
|
|
20231207,095500,16752215,764,764,764,764,1
|
|
20231207,095400,16751451,764,764,764,764,0
|
|
20231207,095300,16751451,764,764,764,764,0
|
|
20231207,095200,16751451,764,764,764,764,0
|
|
20231207,095100,16751451,764,764,764,764,4
|
|
20231207,095000,16748395,764,764,765,764,4679
|
|
20231207,094900,13168969,765,762,765,762,14
|
|
20231207,094800,13158293,763,763,763,763,120
|
|
20231207,094700,13066733,763,763,763,763,0
|
|
20231207,094600,13066733,763,763,763,763,0
|
|
20231207,094500,13066733,763,763,763,763,0
|
|
20231207,094400,13066733,763,763,763,763,0
|
|
20231207,094300,13066733,763,763,763,763,0
|
|
20231207,094200,13066733,763,763,763,763,0
|
|
20231207,094100,13066733,763,763,763,763,0
|
|
20231207,094000,13066733,763,763,763,763,0
|
|
20231207,093900,13066733,763,763,763,763,0
|
|
20231207,093800,13066733,763,763,763,763,0
|
|
20231207,093700,13066733,763,763,763,763,9
|
|
20231207,093600,13059866,763,763,763,763,0
|
|
20231207,093500,13059866,763,763,763,763,0
|
|
20231207,093400,13059866,763,763,763,763,0
|
|
20231207,093300,13059866,763,763,763,763,0
|
|
20231207,093200,13059866,763,763,763,763,0
|
|
20231207,093100,13059866,763,763,763,763,0
|
|
20231207,093000,13059866,763,763,763,763,0
|
|
20231207,092900,13059866,763,762,763,762,43
|
|
20231207,092800,13027059,763,763,763,763,0
|
|
20231207,092700,13027059,763,763,763,763,1
|
|
20231207,092600,13026296,765,765,765,765,0
|
|
20231207,092500,13026296,765,765,765,765,0
|
|
20231207,092400,13026296,765,764,765,764,1300
|
|
20231207,092300,12031966,764,755,765,755,5225
|
|
20231207,092200,8043736,755,755,755,755,1923
|
|
20231207,092100,6591871,755,755,755,755,16
|
|
20231207,092000,6579791,755,755,755,755,1
|
|
20231207,091900,6579036,755,757,757,755,10
|
|
20231207,091800,6571468,757,757,757,757,10
|
|
20231207,091700,6563898,758,758,758,758,0
|
|
20231207,091600,6563898,758,758,758,758,0
|
|
20231207,091500,6563898,758,758,758,758,1
|
|
20231207,091400,6563140,756,758,758,756,19
|
|
20231207,091300,6548741,759,759,759,759,3
|
|
20231207,091200,6546464,759,759,759,759,0
|
|
20231207,091100,6546464,759,759,759,759,0
|
|
20231207,091000,6546464,759,759,759,759,10
|
|
20231207,090900,6538874,758,758,758,758,3
|
|
20231207,090800,6536600,758,758,758,758,158
|
|
20231207,090700,6416836,758,758,758,758,113
|
|
20231207,090600,6331182,758,758,758,758,0
|
|
20231207,090500,6331182,758,752,758,752,2393
|
|
20231207,090400,4525213,752,750,752,747,228
|
|
20231207,090300,4354283,754,752,754,750,112
|
|
20231207,090200,4270055,750,750,750,744,5142
|
|
20231207,090100,435036,758,758,758,758,0
|
|
20231207,090000,435036,758,750,758,750,580
|