611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190800,157694741,871,871,871,871,5829
|
|
20231207,190700,157694741,871,871,871,871,0
|
|
20231207,190600,157694741,871,871,871,871,0
|
|
20231207,190500,157694741,871,871,871,871,0
|
|
20231207,190400,157694741,871,871,871,871,0
|
|
20231207,190300,157694741,871,871,871,871,0
|
|
20231207,190200,157694741,871,871,871,871,0
|
|
20231207,190100,157694741,871,871,871,871,0
|
|
20231207,190000,157694741,871,871,871,871,0
|
|
20231207,185900,157694741,871,871,871,871,0
|
|
20231207,185800,157694741,871,871,871,871,0
|
|
20231207,185700,157694741,871,871,871,871,0
|
|
20231207,185600,157694741,871,871,871,871,0
|
|
20231207,185500,157694741,871,871,871,871,0
|
|
20231207,185400,157694741,871,871,871,871,0
|
|
20231207,185300,157694741,871,871,871,871,0
|
|
20231207,185200,157694741,871,871,871,871,0
|
|
20231207,185100,157694741,871,871,871,871,0
|
|
20231207,185000,157694741,871,871,871,871,0
|
|
20231207,184900,157694741,871,871,871,871,0
|
|
20231207,184800,157694741,871,871,871,871,0
|
|
20231207,184700,157694741,871,871,871,871,0
|
|
20231207,184600,157694741,871,871,871,871,0
|
|
20231207,184500,157694741,871,871,871,871,0
|
|
20231207,184400,157694741,871,871,871,871,0
|
|
20231207,184300,157694741,871,871,871,871,0
|
|
20231207,184200,157694741,871,871,871,871,0
|
|
20231207,184100,157694741,871,871,871,871,0
|
|
20231207,184000,157694741,871,871,871,871,0
|
|
20231207,183900,157694741,871,871,871,871,0
|
|
20231207,183800,157694741,871,871,871,871,5829
|
|
20231207,183700,157694741,871,871,871,871,0
|
|
20231207,183600,157694741,871,871,871,871,0
|
|
20231207,183500,157694741,871,871,871,871,0
|
|
20231207,183400,157694741,871,871,871,871,0
|
|
20231207,183300,157694741,871,871,871,871,0
|
|
20231207,183200,157694741,871,871,871,871,0
|
|
20231207,183100,157694741,871,871,871,871,0
|
|
20231207,183000,157694741,871,871,871,871,0
|
|
20231207,182900,157694741,871,871,871,871,0
|
|
20231207,182800,157694741,871,871,871,871,0
|
|
20231207,182700,157694741,871,871,871,871,0
|
|
20231207,182600,157694741,871,871,871,871,0
|
|
20231207,182500,157694741,871,871,871,871,0
|
|
20231207,182400,157694741,871,871,871,871,0
|
|
20231207,182300,157694741,871,871,871,871,0
|
|
20231207,182200,157694741,871,871,871,871,0
|
|
20231207,182100,157694741,871,871,871,871,0
|
|
20231207,182000,157694741,871,871,871,871,0
|
|
20231207,181900,157694741,871,871,871,871,0
|
|
20231207,181800,157694741,871,871,871,871,0
|
|
20231207,181700,157694741,871,871,871,871,0
|
|
20231207,181600,157694741,871,871,871,871,0
|
|
20231207,181500,157694741,871,871,871,871,0
|
|
20231207,181400,157694741,871,871,871,871,0
|
|
20231207,181300,157694741,871,871,871,871,0
|
|
20231207,181200,157694741,871,871,871,871,0
|
|
20231207,181100,157694741,871,871,871,871,0
|
|
20231207,181000,157694741,871,871,871,871,0
|
|
20231207,180900,157694741,871,871,871,871,0
|
|
20231207,180800,157694741,871,871,871,871,5829
|
|
20231207,180700,157694741,871,871,871,871,0
|
|
20231207,180600,157694741,871,871,871,871,0
|
|
20231207,180500,157694741,871,871,871,871,0
|
|
20231207,180400,157694741,871,871,871,871,0
|
|
20231207,180300,157694741,871,871,871,871,0
|
|
20231207,180200,157694741,871,871,871,871,0
|
|
20231207,180100,157694741,871,871,871,871,0
|
|
20231207,180000,157694741,871,871,871,871,0
|
|
20231207,175900,157694741,871,871,871,871,0
|
|
20231207,175800,157694741,871,871,871,871,0
|
|
20231207,175700,157694741,871,871,871,871,0
|
|
20231207,175600,157694741,871,871,871,871,0
|
|
20231207,175500,157694741,871,871,871,871,0
|
|
20231207,175400,157694741,871,871,871,871,0
|
|
20231207,175300,157694741,871,871,871,871,0
|
|
20231207,175200,157694741,871,871,871,871,0
|
|
20231207,175100,157694741,871,871,871,871,0
|
|
20231207,175000,157694741,871,871,871,871,0
|
|
20231207,174900,157694741,871,871,871,871,0
|
|
20231207,174800,157694741,871,871,871,871,0
|
|
20231207,174700,157694741,871,871,871,871,0
|
|
20231207,174600,157694741,871,871,871,871,0
|
|
20231207,174500,157694741,871,871,871,871,0
|
|
20231207,174400,157694741,871,871,871,871,0
|
|
20231207,174300,157694741,871,871,871,871,0
|
|
20231207,174200,157694741,871,871,871,871,0
|
|
20231207,174100,157694741,871,871,871,871,0
|
|
20231207,174000,157694741,871,871,871,871,0
|
|
20231207,173900,157694741,871,871,871,871,0
|
|
20231207,173800,157694741,871,871,871,871,5829
|
|
20231207,173700,157694741,871,871,871,871,0
|
|
20231207,173600,157694741,871,871,871,871,0
|
|
20231207,173500,157694741,871,871,871,871,0
|
|
20231207,173400,157694741,871,871,871,871,0
|
|
20231207,173300,157694741,871,871,871,871,0
|
|
20231207,173200,157694741,871,871,871,871,0
|
|
20231207,173100,157694741,871,871,871,871,0
|
|
20231207,173000,157694741,871,871,871,871,0
|
|
20231207,172900,157694741,871,871,871,871,0
|
|
20231207,172800,157694741,871,871,871,871,0
|
|
20231207,172700,157694741,871,871,871,871,0
|
|
20231207,172600,157694741,871,871,871,871,0
|
|
20231207,172500,157694741,871,871,871,871,0
|
|
20231207,172400,157694741,871,871,871,871,0
|
|
20231207,172300,157694741,871,871,871,871,0
|
|
20231207,172200,157694741,871,871,871,871,0
|
|
20231207,172100,157694741,871,871,871,871,0
|
|
20231207,172000,157694741,871,871,871,871,0
|
|
20231207,171900,157694741,871,871,871,871,0
|
|
20231207,171800,157694741,871,871,871,871,0
|
|
20231207,171700,157694741,871,871,871,871,0
|
|
20231207,171600,157694741,871,871,871,871,0
|
|
20231207,171500,157694741,871,871,871,871,0
|
|
20231207,171400,157694741,871,871,871,871,0
|
|
20231207,171300,157694741,871,871,871,871,0
|
|
20231207,171200,157694741,871,871,871,871,0
|
|
20231207,171100,157694741,871,871,871,871,0
|
|
20231207,171000,157694741,871,871,871,871,0
|
|
20231207,170900,157694741,871,871,871,871,0
|
|
20231207,170800,157694741,871,871,871,871,5829
|
|
20231207,170700,157694741,871,871,871,871,0
|
|
20231207,170600,157694741,871,871,871,871,0
|
|
20231207,170500,157694741,871,871,871,871,0
|
|
20231207,170400,157694741,871,871,871,871,0
|
|
20231207,170300,157694741,871,871,871,871,0
|
|
20231207,170200,157694741,871,871,871,871,0
|
|
20231207,170100,157694741,871,871,871,871,0
|
|
20231207,170000,157694741,871,871,871,871,0
|
|
20231207,165900,157694741,871,871,871,871,0
|
|
20231207,165800,157694741,871,871,871,871,0
|
|
20231207,165700,157694741,871,871,871,871,0
|
|
20231207,165600,157694741,871,871,871,871,0
|
|
20231207,165500,157694741,871,871,871,871,0
|
|
20231207,165400,157694741,871,871,871,871,0
|
|
20231207,165300,157694741,871,871,871,871,0
|
|
20231207,165200,157694741,871,871,871,871,0
|
|
20231207,165100,157694741,871,871,871,871,0
|
|
20231207,165000,157694741,871,871,871,871,0
|
|
20231207,164900,157694741,871,871,871,871,0
|
|
20231207,164800,157694741,871,871,871,871,0
|
|
20231207,164700,157694741,871,871,871,871,0
|
|
20231207,164600,157694741,871,871,871,871,0
|
|
20231207,164500,157694741,871,871,871,871,0
|
|
20231207,164400,157694741,871,871,871,871,0
|
|
20231207,164300,157694741,871,871,871,871,0
|
|
20231207,164200,157694741,871,871,871,871,0
|
|
20231207,164100,157694741,871,871,871,871,0
|
|
20231207,164000,157694741,871,871,871,871,0
|
|
20231207,163900,157694741,871,871,871,871,0
|
|
20231207,163800,157694741,871,871,871,871,5829
|
|
20231207,163700,157694741,871,871,871,871,0
|
|
20231207,163600,157694741,871,871,871,871,0
|
|
20231207,163500,157694741,871,871,871,871,0
|
|
20231207,163400,157694741,871,871,871,871,0
|
|
20231207,163300,157694741,871,871,871,871,0
|
|
20231207,163200,157694741,871,871,871,871,0
|
|
20231207,163100,157694741,871,871,871,871,0
|
|
20231207,163000,157694741,871,871,871,871,0
|
|
20231207,162900,157694741,871,871,871,871,0
|
|
20231207,162800,157694741,871,871,871,871,0
|
|
20231207,162700,157694741,871,871,871,871,0
|
|
20231207,162600,157694741,871,871,871,871,0
|
|
20231207,162500,157694741,871,871,871,871,0
|
|
20231207,162400,157694741,871,871,871,871,0
|
|
20231207,162300,157694741,871,871,871,871,0
|
|
20231207,162200,157694741,871,871,871,871,0
|
|
20231207,162100,157694741,871,871,871,871,0
|
|
20231207,162000,157694741,871,871,871,871,0
|
|
20231207,161900,157694741,871,871,871,871,0
|
|
20231207,161800,157694741,871,871,871,871,0
|
|
20231207,161700,157694741,871,871,871,871,0
|
|
20231207,161600,157694741,871,871,871,871,0
|
|
20231207,161500,157694741,871,871,871,871,0
|
|
20231207,161400,157694741,871,871,871,871,0
|
|
20231207,161300,157694741,871,871,871,871,0
|
|
20231207,161200,157694741,871,871,871,871,0
|
|
20231207,161100,157694741,871,871,871,871,0
|
|
20231207,161000,157694741,871,871,871,871,0
|
|
20231207,160900,157694741,871,871,871,871,0
|
|
20231207,160800,157694741,871,871,871,871,5829
|
|
20231207,160700,157694741,871,871,871,871,0
|
|
20231207,160600,157694741,871,871,871,871,0
|
|
20231207,160500,157694741,871,871,871,871,0
|
|
20231207,160400,157694741,871,871,871,871,0
|
|
20231207,160300,157694741,871,871,871,871,0
|
|
20231207,160200,157694741,871,871,871,871,0
|
|
20231207,160100,157694741,871,871,871,871,0
|
|
20231207,160000,157694741,871,871,871,871,0
|
|
20231207,155900,157694741,871,871,871,871,0
|
|
20231207,155800,157694741,871,871,871,871,0
|
|
20231207,155700,157694741,871,871,871,871,0
|
|
20231207,155600,157694741,871,871,871,871,0
|
|
20231207,155500,157694741,871,871,871,871,0
|
|
20231207,155400,157694741,871,871,871,871,0
|
|
20231207,155300,157694741,871,871,871,871,0
|
|
20231207,155200,157694741,871,871,871,871,0
|
|
20231207,155100,157694741,871,871,871,871,0
|
|
20231207,155000,157694741,871,871,871,871,0
|
|
20231207,154900,157694741,871,871,871,871,0
|
|
20231207,154800,157694741,871,871,871,871,0
|
|
20231207,154700,157694741,871,871,871,871,0
|
|
20231207,154600,157694741,871,871,871,871,0
|
|
20231207,154500,157694741,871,871,871,871,0
|
|
20231207,154400,157694741,871,871,871,871,0
|
|
20231207,154300,157694741,871,871,871,871,0
|
|
20231207,154200,157694741,871,871,871,871,0
|
|
20231207,154100,157694741,871,871,871,871,0
|
|
20231207,154000,157694741,871,871,871,871,0
|
|
20231207,153900,157694741,871,871,871,871,0
|
|
20231207,153800,157694741,871,871,871,871,5829
|
|
20231207,153700,157694741,871,871,871,871,0
|
|
20231207,153600,157694741,871,871,871,871,0
|
|
20231207,153500,157694741,871,871,871,871,0
|
|
20231207,153400,157694741,871,871,871,871,0
|
|
20231207,153300,157694741,871,871,871,871,0
|
|
20231207,153200,157694741,871,871,871,871,0
|
|
20231207,153100,157694741,871,871,871,871,0
|
|
20231207,153000,157694741,871,871,871,871,5829
|
|
20231207,152900,152617682,871,871,871,871,0
|
|
20231207,152800,152617682,871,871,871,871,0
|
|
20231207,152700,152617682,871,871,871,871,0
|
|
20231207,152600,152617682,871,871,871,871,0
|
|
20231207,152500,152617682,871,871,871,871,0
|
|
20231207,152400,152617682,871,871,871,871,0
|
|
20231207,152300,152617682,871,871,871,871,0
|
|
20231207,152200,152617682,871,871,871,871,0
|
|
20231207,152100,152617682,871,871,871,871,0
|
|
20231207,152000,152617682,871,871,871,871,0
|
|
20231207,151900,152617682,871,871,871,871,43
|
|
20231207,151800,152580229,870,871,871,870,15500
|
|
20231207,151700,139093552,870,872,872,870,7820
|
|
20231207,151600,132282844,873,873,873,873,0
|
|
20231207,151500,132282844,873,873,873,873,0
|
|
20231207,151400,132282844,873,873,873,873,0
|
|
20231207,151300,132282844,873,873,873,873,200
|
|
20231207,151200,132108244,872,872,872,872,0
|
|
20231207,151100,132108244,872,872,872,872,0
|
|
20231207,151000,132108244,872,872,872,872,1
|
|
20231207,150900,132107372,873,873,873,873,0
|
|
20231207,150800,132107372,873,873,873,873,0
|
|
20231207,150700,132107372,873,873,873,873,0
|
|
20231207,150600,132107372,873,873,873,873,200
|
|
20231207,150500,131932772,872,872,872,872,0
|
|
20231207,150400,131932772,872,872,872,872,0
|
|
20231207,150300,131932772,872,872,872,872,0
|
|
20231207,150200,131932772,872,872,872,872,6
|
|
20231207,150100,131927540,871,871,871,871,0
|
|
20231207,150000,131927540,871,871,871,871,2
|
|
20231207,145900,131925798,872,872,872,872,650
|
|
20231207,145800,131358998,872,872,872,872,0
|
|
20231207,145700,131358998,872,872,872,872,1
|
|
20231207,145600,131358126,872,872,872,872,0
|
|
20231207,145500,131358126,872,872,872,872,1
|
|
20231207,145400,131357254,871,872,872,871,43
|
|
20231207,145300,131319781,871,871,872,871,1672
|
|
20231207,145200,129863468,872,872,872,872,0
|
|
20231207,145100,129863468,872,872,872,872,1
|
|
20231207,145000,129862596,871,871,871,871,0
|
|
20231207,144900,129862596,871,871,871,871,0
|
|
20231207,144800,129862596,871,871,871,871,0
|
|
20231207,144700,129862596,871,871,871,871,0
|
|
20231207,144600,129862596,871,871,871,871,0
|
|
20231207,144500,129862596,871,871,871,871,0
|
|
20231207,144400,129862596,871,871,871,871,450
|
|
20231207,144300,129470646,872,872,872,872,0
|
|
20231207,144200,129470646,872,871,872,871,5
|
|
20231207,144100,129466287,872,872,872,872,0
|
|
20231207,144000,129466287,872,872,872,872,0
|
|
20231207,143900,129466287,872,872,872,872,0
|
|
20231207,143800,129466287,872,871,872,871,1001
|
|
20231207,143700,128594415,871,871,871,871,6000
|
|
20231207,143600,123368415,872,872,872,872,2
|
|
20231207,143500,123366671,872,872,872,872,1
|
|
20231207,143400,123365799,872,872,872,872,0
|
|
20231207,143300,123365799,872,872,872,872,105
|
|
20231207,143200,123274239,872,871,872,871,1001
|
|
20231207,143100,122401958,870,870,871,870,1041
|
|
20231207,143000,121496287,870,870,870,870,0
|
|
20231207,142900,121496287,870,871,871,870,5
|
|
20231207,142800,121491933,871,871,871,871,2
|
|
20231207,142700,121490191,871,871,871,871,2
|
|
20231207,142600,121488449,871,871,871,871,338
|
|
20231207,142500,121194051,871,871,871,871,20
|
|
20231207,142400,121176631,871,871,871,871,933
|
|
20231207,142300,120363988,871,871,871,871,5045
|
|
20231207,142200,115969793,871,871,871,871,0
|
|
20231207,142100,115969793,871,871,871,871,2493
|
|
20231207,142000,113798390,871,871,871,871,0
|
|
20231207,141900,113798390,871,871,871,871,0
|
|
20231207,141800,113798390,871,871,871,871,0
|
|
20231207,141700,113798390,871,871,871,871,0
|
|
20231207,141600,113798390,871,871,871,871,0
|
|
20231207,141500,113798390,871,872,872,871,17
|
|
20231207,141400,113783582,871,871,871,871,500
|
|
20231207,141300,113348082,871,871,871,871,0
|
|
20231207,141200,113348082,871,871,871,871,0
|
|
20231207,141100,113348082,871,871,871,871,2
|
|
20231207,141000,113346340,871,871,871,871,0
|
|
20231207,140900,113346340,871,872,872,871,464
|
|
20231207,140800,112941733,872,872,872,872,20
|
|
20231207,140700,112924293,872,872,872,872,110
|
|
20231207,140600,112828373,871,871,871,871,0
|
|
20231207,140500,112828373,871,871,871,871,0
|
|
20231207,140400,112828373,871,871,871,871,0
|
|
20231207,140300,112828373,871,871,871,871,0
|
|
20231207,140200,112828373,871,871,871,871,35
|
|
20231207,140100,112797888,872,872,872,872,100
|
|
20231207,140000,112710688,872,872,872,872,0
|
|
20231207,135900,112710688,872,872,872,872,71
|
|
20231207,135800,112648776,872,872,872,872,0
|
|
20231207,135700,112648776,872,872,872,872,0
|
|
20231207,135600,112648776,872,872,872,872,0
|
|
20231207,135500,112648776,872,872,872,872,0
|
|
20231207,135400,112648776,872,872,872,872,0
|
|
20231207,135300,112648776,872,872,872,872,33
|
|
20231207,135200,112620000,872,872,872,872,0
|
|
20231207,135100,112620000,872,872,872,872,20
|
|
20231207,135000,112602560,872,872,872,872,1
|
|
20231207,134900,112601688,872,872,872,872,53
|
|
20231207,134800,112555472,872,872,872,872,0
|
|
20231207,134700,112555472,872,872,872,872,0
|
|
20231207,134600,112555472,872,872,872,872,10
|
|
20231207,134500,112546752,872,872,872,872,0
|
|
20231207,134400,112546752,872,872,872,872,0
|
|
20231207,134300,112546752,872,872,872,872,0
|
|
20231207,134200,112546752,872,872,872,872,15
|
|
20231207,134100,112533672,871,871,871,871,0
|
|
20231207,134000,112533672,871,871,871,871,0
|
|
20231207,133900,112533672,871,871,871,871,0
|
|
20231207,133800,112533672,871,871,871,871,0
|
|
20231207,133700,112533672,871,871,871,871,1
|
|
20231207,133600,112532801,871,871,871,871,4082
|
|
20231207,133500,108977379,871,871,871,871,0
|
|
20231207,133400,108977379,871,871,871,871,0
|
|
20231207,133300,108977379,871,871,871,871,0
|
|
20231207,133200,108977379,871,871,871,871,0
|
|
20231207,133100,108977379,871,871,871,871,0
|
|
20231207,133000,108977379,871,871,871,871,0
|
|
20231207,132900,108977379,871,871,871,871,1000
|
|
20231207,132800,108106379,871,871,871,871,1
|
|
20231207,132700,108105508,871,871,871,871,0
|
|
20231207,132600,108105508,871,871,871,871,120
|
|
20231207,132500,108000988,871,871,871,871,0
|
|
20231207,132400,108000988,871,872,872,871,10000
|
|
20231207,132300,99290987,873,873,873,873,6
|
|
20231207,132200,99285749,872,872,872,872,0
|
|
20231207,132100,99285749,872,872,872,872,0
|
|
20231207,132000,99285749,872,872,872,872,25
|
|
20231207,131900,99263949,872,872,872,872,34
|
|
20231207,131800,99234301,872,872,872,872,0
|
|
20231207,131700,99234301,872,872,872,872,0
|
|
20231207,131600,99234301,872,872,872,872,100
|
|
20231207,131500,99147101,872,871,872,871,4869
|
|
20231207,131400,94906198,871,871,871,871,10
|
|
20231207,131300,94897488,871,871,871,871,0
|
|
20231207,131200,94897488,871,871,871,871,0
|
|
20231207,131100,94897488,871,871,871,871,0
|
|
20231207,131000,94897488,871,871,871,871,10
|
|
20231207,130900,94888778,871,871,871,871,0
|
|
20231207,130800,94888778,871,871,871,871,0
|
|
20231207,130700,94888778,871,871,871,871,0
|
|
20231207,130600,94888778,871,871,871,871,0
|
|
20231207,130500,94888778,871,871,871,871,0
|
|
20231207,130400,94888778,871,871,871,871,0
|
|
20231207,130300,94888778,871,870,871,870,2396
|
|
20231207,130200,92804252,871,871,871,871,0
|
|
20231207,130100,92804252,871,871,871,871,1105
|
|
20231207,130000,91841797,871,871,871,871,0
|
|
20231207,125900,91841797,871,871,871,871,0
|
|
20231207,125800,91841797,871,871,871,871,1
|
|
20231207,125700,91840926,871,871,871,871,2
|
|
20231207,125600,91839184,871,871,871,871,0
|
|
20231207,125500,91839184,871,871,871,871,0
|
|
20231207,125400,91839184,871,871,871,871,1
|
|
20231207,125300,91838313,871,871,871,871,0
|
|
20231207,125200,91838313,871,871,871,871,0
|
|
20231207,125100,91838313,871,871,871,871,1
|
|
20231207,125000,91837442,870,870,870,870,0
|
|
20231207,124900,91837442,870,870,870,870,300
|
|
20231207,124800,91576442,870,870,870,870,0
|
|
20231207,124700,91576442,870,870,870,870,0
|
|
20231207,124600,91576442,870,870,870,870,5000
|
|
20231207,124500,87226442,871,871,871,871,8999
|
|
20231207,124400,79388313,871,871,871,871,1
|
|
20231207,124300,79387442,870,870,870,870,0
|
|
20231207,124200,79387442,870,870,870,870,1
|
|
20231207,124100,79386572,870,870,870,870,2
|
|
20231207,124000,79384832,870,870,870,870,0
|
|
20231207,123900,79384832,870,870,870,870,1501
|
|
20231207,123800,78078962,870,870,870,870,0
|
|
20231207,123700,78078962,870,870,870,870,100
|
|
20231207,123600,77991962,872,872,872,872,0
|
|
20231207,123500,77991962,872,872,872,872,0
|
|
20231207,123400,77991962,872,872,872,872,12
|
|
20231207,123300,77981498,872,872,872,872,3
|
|
20231207,123200,77978882,872,872,872,872,2
|
|
20231207,123100,77977138,870,870,870,870,0
|
|
20231207,123000,77977138,870,870,870,870,0
|
|
20231207,122900,77977138,870,870,870,870,0
|
|
20231207,122800,77977138,870,870,870,870,1
|
|
20231207,122700,77976268,870,870,870,870,0
|
|
20231207,122600,77976268,870,870,870,870,0
|
|
20231207,122500,77976268,870,870,870,870,0
|
|
20231207,122400,77976268,870,870,870,870,0
|
|
20231207,122300,77976268,870,870,870,870,0
|
|
20231207,122200,77976268,870,870,870,870,0
|
|
20231207,122100,77976268,870,870,870,870,0
|
|
20231207,122000,77976268,870,870,870,870,0
|
|
20231207,121900,77976268,870,870,870,870,0
|
|
20231207,121800,77976268,870,870,870,870,0
|
|
20231207,121700,77976268,870,870,870,870,0
|
|
20231207,121600,77976268,870,870,870,870,0
|
|
20231207,121500,77976268,870,870,870,870,0
|
|
20231207,121400,77976268,870,870,870,870,0
|
|
20231207,121300,77976268,870,870,870,870,0
|
|
20231207,121200,77976268,870,870,870,870,0
|
|
20231207,121100,77976268,870,870,870,870,0
|
|
20231207,121000,77976268,870,870,870,870,0
|
|
20231207,120900,77976268,870,870,870,870,0
|
|
20231207,120800,77976268,870,870,870,870,187
|
|
20231207,120700,77813578,870,870,870,870,0
|
|
20231207,120600,77813578,870,870,870,870,0
|
|
20231207,120500,77813578,870,871,871,870,1361
|
|
20231207,120400,76629413,870,870,870,870,0
|
|
20231207,120300,76629413,870,870,870,870,0
|
|
20231207,120200,76629413,870,870,870,870,0
|
|
20231207,120100,76629413,870,870,870,870,0
|
|
20231207,120000,76629413,870,870,870,870,0
|
|
20231207,115900,76629413,870,871,871,870,66
|
|
20231207,115800,76571975,870,870,870,870,3
|
|
20231207,115700,76569365,870,870,870,870,1108
|
|
20231207,115600,75605405,871,871,871,871,0
|
|
20231207,115500,75605405,871,871,871,871,0
|
|
20231207,115400,75605405,871,872,872,871,31
|
|
20231207,115300,75578375,872,872,872,872,0
|
|
20231207,115200,75578375,872,872,872,872,0
|
|
20231207,115100,75578375,872,872,872,872,51
|
|
20231207,115000,75533903,872,872,872,872,44
|
|
20231207,114900,75495535,872,872,872,872,118
|
|
20231207,114800,75392639,872,872,872,872,0
|
|
20231207,114700,75392639,872,872,872,872,0
|
|
20231207,114600,75392639,872,872,872,872,0
|
|
20231207,114500,75392639,872,872,872,872,0
|
|
20231207,114400,75392639,872,872,872,872,0
|
|
20231207,114300,75392639,872,872,872,872,0
|
|
20231207,114200,75392639,872,872,872,872,0
|
|
20231207,114100,75392639,872,872,872,872,1
|
|
20231207,114000,75391767,872,872,872,872,50
|
|
20231207,113900,75348167,870,871,871,870,15001
|
|
20231207,113800,62296265,872,872,872,872,1
|
|
20231207,113700,62295393,872,871,872,871,3020
|
|
20231207,113600,59661973,871,871,871,871,0
|
|
20231207,113500,59661973,871,871,871,871,0
|
|
20231207,113400,59661973,871,871,871,871,1
|
|
20231207,113300,59661102,872,872,872,872,5
|
|
20231207,113200,59656742,871,871,871,871,0
|
|
20231207,113100,59656742,871,871,871,871,0
|
|
20231207,113000,59656742,871,871,871,871,0
|
|
20231207,112900,59656742,871,871,871,871,0
|
|
20231207,112800,59656742,871,871,871,871,0
|
|
20231207,112700,59656742,871,871,871,871,0
|
|
20231207,112600,59656742,871,872,872,871,6
|
|
20231207,112500,59651511,872,872,872,872,0
|
|
20231207,112400,59651511,872,872,872,872,3
|
|
20231207,112300,59648895,872,872,872,872,0
|
|
20231207,112200,59648895,872,872,872,872,0
|
|
20231207,112100,59648895,872,872,872,872,0
|
|
20231207,112000,59648895,872,872,872,872,400
|
|
20231207,111900,59300095,872,872,872,872,0
|
|
20231207,111800,59300095,872,872,872,872,0
|
|
20231207,111700,59300095,872,872,872,872,0
|
|
20231207,111600,59300095,872,872,872,872,5
|
|
20231207,111500,59295735,872,872,872,872,2
|
|
20231207,111400,59293991,872,872,872,872,0
|
|
20231207,111300,59293991,872,872,872,872,0
|
|
20231207,111200,59293991,872,872,872,872,0
|
|
20231207,111100,59293991,872,872,872,872,0
|
|
20231207,111000,59293991,872,872,872,872,1
|
|
20231207,110900,59293119,872,872,872,872,120
|
|
20231207,110800,59188479,872,872,872,872,2800
|
|
20231207,110700,56746879,872,872,872,872,0
|
|
20231207,110600,56746879,872,871,872,871,76
|
|
20231207,110500,56680682,871,871,871,871,1226
|
|
20231207,110400,55612836,872,872,872,872,10
|
|
20231207,110300,55604116,872,872,872,872,5
|
|
20231207,110200,55599756,872,872,872,872,1
|
|
20231207,110100,55598884,872,872,872,872,0
|
|
20231207,110000,55598884,872,872,872,872,0
|
|
20231207,105900,55598884,872,872,872,872,0
|
|
20231207,105800,55598884,872,872,872,872,0
|
|
20231207,105700,55598884,872,872,872,872,0
|
|
20231207,105600,55598884,872,872,872,872,0
|
|
20231207,105500,55598884,872,872,872,872,1
|
|
20231207,105400,55598012,872,872,872,872,0
|
|
20231207,105300,55598012,872,872,872,872,1
|
|
20231207,105200,55597140,872,872,872,872,0
|
|
20231207,105100,55597140,872,872,872,872,0
|
|
20231207,105000,55597140,872,872,872,872,0
|
|
20231207,104900,55597140,872,872,872,872,1
|
|
20231207,104800,55596268,870,870,870,870,0
|
|
20231207,104700,55596268,870,870,870,870,505
|
|
20231207,104600,55156918,871,872,872,871,22
|
|
20231207,104500,55137755,872,872,872,872,0
|
|
20231207,104400,55137755,872,872,872,872,10
|
|
20231207,104300,55129035,872,872,872,872,0
|
|
20231207,104200,55129035,872,871,872,871,14
|
|
20231207,104100,55116839,871,871,871,870,116
|
|
20231207,104000,55015910,870,870,870,870,0
|
|
20231207,103900,55015910,870,871,871,870,579
|
|
20231207,103800,54512178,871,871,871,871,50
|
|
20231207,103700,54468628,870,870,870,870,0
|
|
20231207,103600,54468628,870,870,870,870,1000
|
|
20231207,103500,53598628,871,871,871,871,0
|
|
20231207,103400,53598628,871,871,871,871,307
|
|
20231207,103300,53331231,871,871,871,871,20
|
|
20231207,103200,53313811,872,872,872,872,2
|
|
20231207,103100,53312067,870,870,870,870,0
|
|
20231207,103000,53312067,870,871,872,870,6487
|
|
20231207,102900,47665388,872,872,872,872,10
|
|
20231207,102800,47656668,872,872,872,872,0
|
|
20231207,102700,47656668,872,872,872,872,1
|
|
20231207,102600,47655796,872,872,872,872,0
|
|
20231207,102500,47655796,872,872,872,872,3
|
|
20231207,102400,47653180,872,872,872,872,0
|
|
20231207,102300,47653180,872,872,872,872,0
|
|
20231207,102200,47653180,872,872,872,872,800
|
|
20231207,102100,46955580,872,872,872,872,0
|
|
20231207,102000,46955580,872,872,872,872,0
|
|
20231207,101900,46955580,872,872,872,872,20
|
|
20231207,101800,46938140,872,872,872,872,0
|
|
20231207,101700,46938140,872,872,872,872,5
|
|
20231207,101600,46933780,871,871,871,871,4
|
|
20231207,101500,46930296,872,872,872,872,0
|
|
20231207,101400,46930296,872,872,872,872,66
|
|
20231207,101300,46872744,872,872,872,872,0
|
|
20231207,101200,46872744,872,872,872,872,0
|
|
20231207,101100,46872744,872,872,872,872,0
|
|
20231207,101000,46872744,872,872,872,872,0
|
|
20231207,100900,46872744,872,872,872,872,0
|
|
20231207,100800,46872744,872,872,872,872,48
|
|
20231207,100700,46830888,872,872,872,872,2
|
|
20231207,100600,46829144,872,872,872,872,0
|
|
20231207,100500,46829144,872,872,872,872,30
|
|
20231207,100400,46802984,872,872,872,872,0
|
|
20231207,100300,46802984,872,872,872,872,30
|
|
20231207,100200,46776824,871,871,871,871,0
|
|
20231207,100100,46776824,871,871,871,871,0
|
|
20231207,100000,46776824,871,871,871,871,6069
|
|
20231207,095900,41490725,871,871,871,871,0
|
|
20231207,095800,41490725,871,872,872,871,4000
|
|
20231207,095700,38006720,872,872,872,872,5
|
|
20231207,095600,38002360,871,871,871,871,1
|
|
20231207,095500,38001489,873,873,873,873,0
|
|
20231207,095400,38001489,873,873,873,873,1
|
|
20231207,095300,38000616,871,871,871,871,0
|
|
20231207,095200,38000616,871,872,872,871,5
|
|
20231207,095100,37996257,872,872,872,872,96
|
|
20231207,095000,37912545,872,872,872,872,1
|
|
20231207,094900,37911673,873,873,873,873,0
|
|
20231207,094800,37911673,873,873,873,873,31
|
|
20231207,094700,37884610,873,873,873,873,2
|
|
20231207,094600,37882864,873,873,873,873,1
|
|
20231207,094500,37881991,873,873,873,873,1
|
|
20231207,094400,37881118,873,873,873,873,0
|
|
20231207,094300,37881118,873,873,873,873,0
|
|
20231207,094200,37881118,873,872,873,872,53
|
|
20231207,094100,37834900,872,872,872,872,10
|
|
20231207,094000,37826180,872,872,872,872,10
|
|
20231207,093900,37817460,872,872,872,872,0
|
|
20231207,093800,37817460,872,872,872,872,0
|
|
20231207,093700,37817460,872,872,872,872,3
|
|
20231207,093600,37814844,872,872,872,872,209
|
|
20231207,093500,37632596,872,872,872,872,24
|
|
20231207,093400,37611668,872,872,872,872,5
|
|
20231207,093300,37607308,872,872,872,872,24
|
|
20231207,093200,37586380,872,872,872,872,78
|
|
20231207,093100,37518364,872,874,874,871,25000
|
|
20231207,093000,15733049,874,874,874,874,15
|
|
20231207,092900,15719939,874,874,874,874,1
|
|
20231207,092800,15719065,874,874,874,874,1
|
|
20231207,092700,15718191,874,873,874,873,3587
|
|
20231207,092600,12584012,873,873,873,873,0
|
|
20231207,092500,12584012,873,873,873,873,53
|
|
20231207,092400,12537743,873,873,873,873,30
|
|
20231207,092300,12511553,873,873,873,873,12
|
|
20231207,092200,12501077,873,873,873,873,73
|
|
20231207,092100,12437348,873,873,873,873,24
|
|
20231207,092000,12416396,873,873,873,873,1433
|
|
20231207,091900,11165387,873,873,873,873,0
|
|
20231207,091800,11165387,873,873,873,873,510
|
|
20231207,091700,10720157,872,872,872,872,5
|
|
20231207,091600,10715797,873,874,874,873,1355
|
|
20231207,091500,9532881,874,874,874,873,844
|
|
20231207,091400,8796058,874,874,874,874,33
|
|
20231207,091300,8767216,875,875,875,875,86
|
|
20231207,091200,8691966,875,875,875,875,20
|
|
20231207,091100,8674466,874,874,874,874,0
|
|
20231207,091000,8674466,874,874,874,874,40
|
|
20231207,090900,8639506,874,874,874,874,160
|
|
20231207,090800,8499666,875,875,875,875,17
|
|
20231207,090700,8484791,875,875,875,875,402
|
|
20231207,090600,8133041,877,877,877,877,0
|
|
20231207,090500,8133041,877,877,877,877,0
|
|
20231207,090400,8133041,877,877,877,877,0
|
|
20231207,090300,8133041,877,877,877,877,109
|
|
20231207,090200,8037448,877,877,877,877,14
|
|
20231207,090100,8025170,878,872,878,872,1351
|
|
20231207,090000,6846072,872,872,872,872,7851
|