620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191700,64284436,742,742,742,742,50
|
|
20231204,191600,64284436,742,742,742,742,0
|
|
20231204,191500,64284436,742,742,742,742,0
|
|
20231204,191400,64284436,742,742,742,742,0
|
|
20231204,191300,64284436,742,742,742,742,0
|
|
20231204,191200,64284436,742,742,742,742,0
|
|
20231204,191100,64284436,742,742,742,742,0
|
|
20231204,191000,64284436,742,742,742,742,0
|
|
20231204,190900,64284436,742,742,742,742,0
|
|
20231204,190800,64284436,742,742,742,742,0
|
|
20231204,190700,64284436,742,742,742,742,0
|
|
20231204,190600,64284436,742,742,742,742,0
|
|
20231204,190500,64284436,742,742,742,742,0
|
|
20231204,190400,64284436,742,742,742,742,0
|
|
20231204,190300,64284436,742,742,742,742,0
|
|
20231204,190200,64284436,742,742,742,742,0
|
|
20231204,190100,64284436,742,742,742,742,0
|
|
20231204,190000,64284436,742,742,742,742,0
|
|
20231204,185900,64284436,742,742,742,742,0
|
|
20231204,185800,64284436,742,742,742,742,0
|
|
20231204,185700,64284436,742,742,742,742,0
|
|
20231204,185600,64284436,742,742,742,742,0
|
|
20231204,185500,64284436,742,742,742,742,0
|
|
20231204,185400,64284436,742,742,742,742,0
|
|
20231204,185300,64284436,742,742,742,742,0
|
|
20231204,185200,64284436,742,742,742,742,0
|
|
20231204,185100,64284436,742,742,742,742,0
|
|
20231204,185000,64284436,742,742,742,742,0
|
|
20231204,184900,64284436,742,742,742,742,0
|
|
20231204,184800,64284436,742,742,742,742,0
|
|
20231204,184700,64284436,742,742,742,742,50
|
|
20231204,184600,64284436,742,742,742,742,0
|
|
20231204,184500,64284436,742,742,742,742,0
|
|
20231204,184400,64284436,742,742,742,742,0
|
|
20231204,184300,64284436,742,742,742,742,0
|
|
20231204,184200,64284436,742,742,742,742,0
|
|
20231204,184100,64284436,742,742,742,742,0
|
|
20231204,184000,64284436,742,742,742,742,0
|
|
20231204,183900,64284436,742,742,742,742,0
|
|
20231204,183800,64284436,742,742,742,742,0
|
|
20231204,183700,64284436,742,742,742,742,0
|
|
20231204,183600,64284436,742,742,742,742,0
|
|
20231204,183500,64284436,742,742,742,742,0
|
|
20231204,183400,64284436,742,742,742,742,0
|
|
20231204,183300,64284436,742,742,742,742,0
|
|
20231204,183200,64284436,742,742,742,742,0
|
|
20231204,183100,64284436,742,742,742,742,0
|
|
20231204,183000,64284436,742,742,742,742,0
|
|
20231204,182900,64284436,742,742,742,742,0
|
|
20231204,182800,64284436,742,742,742,742,0
|
|
20231204,182700,64284436,742,742,742,742,0
|
|
20231204,182600,64284436,742,742,742,742,0
|
|
20231204,182500,64284436,742,742,742,742,0
|
|
20231204,182400,64284436,742,742,742,742,0
|
|
20231204,182300,64284436,742,742,742,742,0
|
|
20231204,182200,64284436,742,742,742,742,0
|
|
20231204,182100,64284436,742,742,742,742,0
|
|
20231204,182000,64284436,742,742,742,742,0
|
|
20231204,181900,64284436,742,742,742,742,0
|
|
20231204,181800,64284436,742,742,742,742,0
|
|
20231204,181700,64284436,742,742,742,742,50
|
|
20231204,181600,64284436,742,742,742,742,0
|
|
20231204,181500,64284436,742,742,742,742,0
|
|
20231204,181400,64284436,742,742,742,742,0
|
|
20231204,181300,64284436,742,742,742,742,0
|
|
20231204,181200,64284436,742,742,742,742,0
|
|
20231204,181100,64284436,742,742,742,742,0
|
|
20231204,181000,64284436,742,742,742,742,0
|
|
20231204,180900,64284436,742,742,742,742,0
|
|
20231204,180800,64284436,742,742,742,742,0
|
|
20231204,180700,64284436,742,742,742,742,0
|
|
20231204,180600,64284436,742,742,742,742,0
|
|
20231204,180500,64284436,742,742,742,742,0
|
|
20231204,180400,64284436,742,742,742,742,0
|
|
20231204,180300,64284436,742,742,742,742,0
|
|
20231204,180200,64284436,742,742,742,742,0
|
|
20231204,180100,64284436,742,742,742,742,0
|
|
20231204,180000,64284436,742,742,742,742,0
|
|
20231204,175900,64284436,742,742,742,742,0
|
|
20231204,175800,64284436,742,742,742,742,0
|
|
20231204,175700,64284436,742,742,742,742,0
|
|
20231204,175600,64284436,742,742,742,742,0
|
|
20231204,175500,64284436,742,742,742,742,0
|
|
20231204,175400,64284436,742,742,742,742,0
|
|
20231204,175300,64284436,742,742,742,742,0
|
|
20231204,175200,64284436,742,742,742,742,0
|
|
20231204,175100,64284436,742,742,742,742,0
|
|
20231204,175000,64284436,742,742,742,742,0
|
|
20231204,174900,64284436,742,742,742,742,0
|
|
20231204,174800,64284436,742,742,742,742,0
|
|
20231204,174700,64284436,742,742,742,742,50
|
|
20231204,174600,64284436,742,742,742,742,0
|
|
20231204,174500,64284436,742,742,742,742,0
|
|
20231204,174400,64284436,742,742,742,742,0
|
|
20231204,174300,64284436,742,742,742,742,0
|
|
20231204,174200,64284436,742,742,742,742,0
|
|
20231204,174100,64284436,742,742,742,742,0
|
|
20231204,174000,64284436,742,742,742,742,0
|
|
20231204,173900,64284436,742,742,742,742,0
|
|
20231204,173800,64284436,742,742,742,742,0
|
|
20231204,173700,64284436,742,742,742,742,0
|
|
20231204,173600,64284436,742,742,742,742,0
|
|
20231204,173500,64284436,742,742,742,742,0
|
|
20231204,173400,64284436,742,742,742,742,0
|
|
20231204,173300,64284436,742,742,742,742,0
|
|
20231204,173200,64284436,742,742,742,742,0
|
|
20231204,173100,64284436,742,742,742,742,0
|
|
20231204,173000,64284436,742,742,742,742,0
|
|
20231204,172900,64284436,742,742,742,742,0
|
|
20231204,172800,64284436,742,742,742,742,0
|
|
20231204,172700,64284436,742,742,742,742,0
|
|
20231204,172600,64284436,742,742,742,742,0
|
|
20231204,172500,64284436,742,742,742,742,0
|
|
20231204,172400,64284436,742,742,742,742,0
|
|
20231204,172300,64284436,742,742,742,742,0
|
|
20231204,172200,64284436,742,742,742,742,0
|
|
20231204,172100,64284436,742,742,742,742,0
|
|
20231204,172000,64284436,742,742,742,742,0
|
|
20231204,171900,64284436,742,742,742,742,0
|
|
20231204,171800,64284436,742,742,742,742,0
|
|
20231204,171700,64284436,742,742,742,742,50
|
|
20231204,171600,64284436,742,742,742,742,0
|
|
20231204,171500,64284436,742,742,742,742,0
|
|
20231204,171400,64284436,742,742,742,742,0
|
|
20231204,171300,64284436,742,742,742,742,0
|
|
20231204,171200,64284436,742,742,742,742,0
|
|
20231204,171100,64284436,742,742,742,742,0
|
|
20231204,171000,64284436,742,742,742,742,0
|
|
20231204,170900,64284436,742,742,742,742,0
|
|
20231204,170800,64284436,742,742,742,742,0
|
|
20231204,170700,64284436,742,742,742,742,0
|
|
20231204,170600,64284436,742,742,742,742,0
|
|
20231204,170500,64284436,742,742,742,742,0
|
|
20231204,170400,64284436,742,742,742,742,0
|
|
20231204,170300,64284436,742,742,742,742,0
|
|
20231204,170200,64284436,742,742,742,742,0
|
|
20231204,170100,64284436,742,742,742,742,0
|
|
20231204,170000,64284436,742,742,742,742,0
|
|
20231204,165900,64284436,742,742,742,742,0
|
|
20231204,165800,64284436,742,742,742,742,0
|
|
20231204,165700,64284436,742,742,742,742,0
|
|
20231204,165600,64284436,742,742,742,742,0
|
|
20231204,165500,64284436,742,742,742,742,0
|
|
20231204,165400,64284436,742,742,742,742,0
|
|
20231204,165300,64284436,742,742,742,742,0
|
|
20231204,165200,64284436,742,742,742,742,0
|
|
20231204,165100,64284436,742,742,742,742,0
|
|
20231204,165000,64284436,742,742,742,742,0
|
|
20231204,164900,64284436,742,742,742,742,0
|
|
20231204,164800,64284436,742,742,742,742,0
|
|
20231204,164700,64284436,742,742,742,742,50
|
|
20231204,164600,64284436,742,742,742,742,0
|
|
20231204,164500,64284436,742,742,742,742,0
|
|
20231204,164400,64284436,742,742,742,742,0
|
|
20231204,164300,64284436,742,742,742,742,0
|
|
20231204,164200,64284436,742,742,742,742,0
|
|
20231204,164100,64284436,742,742,742,742,0
|
|
20231204,164000,64284436,742,742,742,742,0
|
|
20231204,163900,64284436,742,742,742,742,0
|
|
20231204,163800,64284436,742,742,742,742,0
|
|
20231204,163700,64284436,742,742,742,742,0
|
|
20231204,163600,64284436,742,742,742,742,0
|
|
20231204,163500,64284436,742,742,742,742,0
|
|
20231204,163400,64284436,742,742,742,742,0
|
|
20231204,163300,64284436,742,742,742,742,0
|
|
20231204,163200,64284436,742,742,742,742,0
|
|
20231204,163100,64284436,742,742,742,742,0
|
|
20231204,163000,64284436,742,742,742,742,0
|
|
20231204,162900,64284436,742,742,742,742,0
|
|
20231204,162800,64284436,742,742,742,742,0
|
|
20231204,162700,64284436,742,742,742,742,0
|
|
20231204,162600,64284436,742,742,742,742,0
|
|
20231204,162500,64284436,742,742,742,742,0
|
|
20231204,162400,64284436,742,742,742,742,0
|
|
20231204,162300,64284436,742,742,742,742,0
|
|
20231204,162200,64284436,742,742,742,742,0
|
|
20231204,162100,64284436,742,742,742,742,0
|
|
20231204,162000,64284436,742,742,742,742,0
|
|
20231204,161900,64284436,742,742,742,742,0
|
|
20231204,161800,64284436,742,742,742,742,0
|
|
20231204,161700,64284436,742,742,742,742,50
|
|
20231204,161600,64284436,742,742,742,742,0
|
|
20231204,161500,64284436,742,742,742,742,0
|
|
20231204,161400,64284436,742,742,742,742,0
|
|
20231204,161300,64284436,742,742,742,742,0
|
|
20231204,161200,64284436,742,742,742,742,0
|
|
20231204,161100,64284436,742,742,742,742,0
|
|
20231204,161000,64284436,742,742,742,742,0
|
|
20231204,160900,64284436,742,742,742,742,0
|
|
20231204,160800,64284436,742,742,742,742,0
|
|
20231204,160700,64284436,742,742,742,742,0
|
|
20231204,160600,64284436,742,742,742,742,0
|
|
20231204,160500,64284436,742,742,742,742,0
|
|
20231204,160400,64284436,742,742,742,742,0
|
|
20231204,160300,64284436,742,742,742,742,0
|
|
20231204,160200,64284436,742,742,742,742,0
|
|
20231204,160100,64284436,742,742,742,742,0
|
|
20231204,160000,64284436,742,742,742,742,0
|
|
20231204,155900,64284436,742,742,742,742,0
|
|
20231204,155800,64284436,742,742,742,742,0
|
|
20231204,155700,64284436,742,742,742,742,0
|
|
20231204,155600,64284436,742,742,742,742,0
|
|
20231204,155500,64284436,742,742,742,742,0
|
|
20231204,155400,64284436,742,742,742,742,0
|
|
20231204,155300,64284436,742,742,742,742,0
|
|
20231204,155200,64284436,742,742,742,742,0
|
|
20231204,155100,64284436,742,742,742,742,0
|
|
20231204,155000,64284436,742,742,742,742,0
|
|
20231204,154900,64284436,742,742,742,742,0
|
|
20231204,154800,64284436,742,742,742,742,0
|
|
20231204,154700,64284436,742,742,742,742,50
|
|
20231204,154600,64284436,742,742,742,742,0
|
|
20231204,154500,64284436,742,742,742,742,0
|
|
20231204,154400,64284436,742,742,742,742,0
|
|
20231204,154300,64284436,742,742,742,742,0
|
|
20231204,154200,64284436,742,742,742,742,0
|
|
20231204,154100,64284436,742,742,742,742,0
|
|
20231204,154000,64284436,742,742,742,742,0
|
|
20231204,153900,64284436,742,742,742,742,0
|
|
20231204,153800,64284436,742,742,742,742,0
|
|
20231204,153700,64284436,742,742,742,742,0
|
|
20231204,153600,64284436,742,742,742,742,0
|
|
20231204,153500,64284436,742,742,742,742,0
|
|
20231204,153400,64284436,742,742,742,742,0
|
|
20231204,153300,64284436,742,742,742,742,0
|
|
20231204,153200,64284436,742,742,742,742,0
|
|
20231204,153100,64284436,742,742,742,742,0
|
|
20231204,153000,64284436,742,742,742,742,50
|
|
20231204,152900,64247336,742,742,742,742,0
|
|
20231204,152800,64247336,742,742,742,742,0
|
|
20231204,152700,64247336,742,742,742,742,0
|
|
20231204,152600,64247336,742,742,742,742,0
|
|
20231204,152500,64247336,742,742,742,742,0
|
|
20231204,152400,64247336,742,742,742,742,0
|
|
20231204,152300,64247336,742,742,742,742,0
|
|
20231204,152200,64247336,742,742,742,742,0
|
|
20231204,152100,64247336,742,742,742,742,0
|
|
20231204,152000,64247336,742,742,742,742,0
|
|
20231204,151900,64247336,742,742,742,742,0
|
|
20231204,151800,64247336,742,742,742,742,0
|
|
20231204,151700,64247336,742,742,742,742,1
|
|
20231204,151600,64246594,739,739,739,739,4000
|
|
20231204,151500,61290594,742,742,742,742,1
|
|
20231204,151400,61289852,739,738,739,738,2514
|
|
20231204,151300,59432177,737,737,737,737,0
|
|
20231204,151200,59432177,737,737,737,737,250
|
|
20231204,151100,59247927,737,737,737,737,0
|
|
20231204,151000,59247927,737,739,739,737,807
|
|
20231204,150900,58651705,743,743,743,743,0
|
|
20231204,150800,58651705,743,743,743,743,0
|
|
20231204,150700,58651705,743,743,743,743,0
|
|
20231204,150600,58651705,743,743,743,743,2
|
|
20231204,150500,58650219,739,742,743,739,5
|
|
20231204,150400,58646511,739,739,739,739,1
|
|
20231204,150300,58645772,743,742,743,742,4
|
|
20231204,150200,58642803,739,741,741,739,92
|
|
20231204,150100,58574723,744,744,744,744,0
|
|
20231204,150000,58574723,744,744,744,744,0
|
|
20231204,145900,58574723,744,744,744,744,0
|
|
20231204,145800,58574723,744,744,744,744,0
|
|
20231204,145700,58574723,744,744,744,744,0
|
|
20231204,145600,58574723,744,744,744,744,0
|
|
20231204,145500,58574723,744,744,744,744,0
|
|
20231204,145400,58574723,744,744,744,744,0
|
|
20231204,145300,58574723,744,744,744,744,0
|
|
20231204,145200,58574723,744,744,744,744,0
|
|
20231204,145100,58574723,744,744,744,744,0
|
|
20231204,145000,58574723,744,744,744,744,0
|
|
20231204,144900,58574723,744,744,744,744,0
|
|
20231204,144800,58574723,744,744,744,744,0
|
|
20231204,144700,58574723,744,744,744,744,0
|
|
20231204,144600,58574723,744,744,744,744,0
|
|
20231204,144500,58574723,744,744,744,744,0
|
|
20231204,144400,58574723,744,744,744,744,0
|
|
20231204,144300,58574723,744,744,744,744,0
|
|
20231204,144200,58574723,744,744,744,744,1
|
|
20231204,144100,58573979,743,744,744,743,3007
|
|
20231204,144000,56339771,744,744,744,744,0
|
|
20231204,143900,56339771,744,744,744,744,0
|
|
20231204,143800,56339771,744,744,744,744,0
|
|
20231204,143700,56339771,744,743,744,743,3001
|
|
20231204,143600,54110027,743,743,743,743,0
|
|
20231204,143500,54110027,743,743,743,743,0
|
|
20231204,143400,54110027,743,743,743,743,0
|
|
20231204,143300,54110027,743,743,743,743,0
|
|
20231204,143200,54110027,743,742,743,742,2707
|
|
20231204,143100,52101430,742,742,742,742,2187
|
|
20231204,143000,50478676,742,741,742,741,336
|
|
20231204,142900,50229692,741,741,741,741,0
|
|
20231204,142800,50229692,741,739,741,739,1790
|
|
20231204,142700,48905200,740,740,740,740,0
|
|
20231204,142600,48905200,740,740,740,740,0
|
|
20231204,142500,48905200,740,740,740,740,0
|
|
20231204,142400,48905200,740,740,740,740,0
|
|
20231204,142300,48905200,740,740,740,740,0
|
|
20231204,142200,48905200,740,740,740,740,0
|
|
20231204,142100,48905200,740,740,740,740,0
|
|
20231204,142000,48905200,740,740,740,740,0
|
|
20231204,141900,48905200,740,740,740,740,0
|
|
20231204,141800,48905200,740,740,740,740,0
|
|
20231204,141700,48905200,740,740,740,740,1
|
|
20231204,141600,48904460,739,739,739,739,1
|
|
20231204,141500,48903721,737,737,737,737,0
|
|
20231204,141400,48903721,737,737,737,737,0
|
|
20231204,141300,48903721,737,737,737,737,1000
|
|
20231204,141200,48166721,737,737,737,737,0
|
|
20231204,141100,48166721,737,737,737,737,0
|
|
20231204,141000,48166721,737,737,737,737,0
|
|
20231204,140900,48166721,737,737,737,737,0
|
|
20231204,140800,48166721,737,737,737,737,0
|
|
20231204,140700,48166721,737,737,737,737,0
|
|
20231204,140600,48166721,737,737,737,737,0
|
|
20231204,140500,48166721,737,737,737,737,0
|
|
20231204,140400,48166721,737,737,737,737,0
|
|
20231204,140300,48166721,737,737,737,737,628
|
|
20231204,140200,47703885,737,737,737,737,0
|
|
20231204,140100,47703885,737,737,737,737,0
|
|
20231204,140000,47703885,737,737,737,737,0
|
|
20231204,135900,47703885,737,737,737,737,0
|
|
20231204,135800,47703885,737,737,737,737,785
|
|
20231204,135700,47125340,737,737,737,737,0
|
|
20231204,135600,47125340,737,737,737,737,0
|
|
20231204,135500,47125340,737,737,737,737,0
|
|
20231204,135400,47125340,737,737,737,737,0
|
|
20231204,135300,47125340,737,737,737,737,0
|
|
20231204,135200,47125340,737,737,737,737,0
|
|
20231204,135100,47125340,737,737,737,737,0
|
|
20231204,135000,47125340,737,737,737,737,100
|
|
20231204,134900,47051640,737,737,737,737,15
|
|
20231204,134800,47040585,736,736,736,736,0
|
|
20231204,134700,47040585,736,736,736,736,0
|
|
20231204,134600,47040585,736,736,736,736,0
|
|
20231204,134500,47040585,736,736,736,736,0
|
|
20231204,134400,47040585,736,736,736,736,0
|
|
20231204,134300,47040585,736,736,736,736,0
|
|
20231204,134200,47040585,736,736,736,736,0
|
|
20231204,134100,47040585,736,736,736,736,0
|
|
20231204,134000,47040585,736,736,736,736,0
|
|
20231204,133900,47040585,736,736,736,736,0
|
|
20231204,133800,47040585,736,736,736,736,0
|
|
20231204,133700,47040585,736,736,736,736,0
|
|
20231204,133600,47040585,736,736,736,736,0
|
|
20231204,133500,47040585,736,736,736,736,0
|
|
20231204,133400,47040585,736,736,736,736,1
|
|
20231204,133300,47039849,739,739,739,739,0
|
|
20231204,133200,47039849,739,739,739,739,0
|
|
20231204,133100,47039849,739,739,739,739,0
|
|
20231204,133000,47039849,739,739,739,739,0
|
|
20231204,132900,47039849,739,739,739,739,0
|
|
20231204,132800,47039849,739,736,739,736,2
|
|
20231204,132700,47038374,736,736,736,736,0
|
|
20231204,132600,47038374,736,736,736,736,400
|
|
20231204,132500,46743974,736,736,736,736,0
|
|
20231204,132400,46743974,736,736,736,736,0
|
|
20231204,132300,46743974,736,736,736,736,0
|
|
20231204,132200,46743974,736,736,736,736,0
|
|
20231204,132100,46743974,736,736,736,736,0
|
|
20231204,132000,46743974,736,736,736,736,0
|
|
20231204,131900,46743974,736,736,736,736,0
|
|
20231204,131800,46743974,736,736,736,736,8
|
|
20231204,131700,46738086,735,735,735,735,17
|
|
20231204,131600,46725591,735,735,735,735,0
|
|
20231204,131500,46725591,735,735,735,735,0
|
|
20231204,131400,46725591,735,735,735,735,9
|
|
20231204,131300,46718976,735,735,735,735,9
|
|
20231204,131200,46712361,735,734,735,734,10
|
|
20231204,131100,46705012,734,734,734,734,1690
|
|
20231204,131000,45464552,734,734,734,734,0
|
|
20231204,130900,45464552,734,734,735,734,4
|
|
20231204,130800,45461614,735,735,735,735,1396
|
|
20231204,130700,44435554,735,736,736,735,393
|
|
20231204,130600,44146307,735,735,735,735,0
|
|
20231204,130500,44146307,735,735,735,735,0
|
|
20231204,130400,44146307,735,735,735,735,0
|
|
20231204,130300,44146307,735,735,735,735,0
|
|
20231204,130200,44146307,735,735,735,735,0
|
|
20231204,130100,44146307,735,735,735,735,0
|
|
20231204,130000,44146307,735,735,735,735,0
|
|
20231204,125900,44146307,735,735,735,735,0
|
|
20231204,125800,44146307,735,735,735,735,0
|
|
20231204,125700,44146307,735,735,735,735,0
|
|
20231204,125600,44146307,735,735,735,735,0
|
|
20231204,125500,44146307,735,735,735,735,0
|
|
20231204,125400,44146307,735,735,735,735,0
|
|
20231204,125300,44146307,735,735,735,735,0
|
|
20231204,125200,44146307,735,735,735,735,0
|
|
20231204,125100,44146307,735,735,735,735,0
|
|
20231204,125000,44146307,735,735,735,735,0
|
|
20231204,124900,44146307,735,735,735,735,9
|
|
20231204,124800,44139692,735,735,735,735,0
|
|
20231204,124700,44139692,735,735,735,735,0
|
|
20231204,124600,44139692,735,735,735,735,0
|
|
20231204,124500,44139692,735,735,735,735,0
|
|
20231204,124400,44139692,735,735,735,735,0
|
|
20231204,124300,44139692,735,735,735,735,0
|
|
20231204,124200,44139692,735,735,735,735,0
|
|
20231204,124100,44139692,735,735,735,735,0
|
|
20231204,124000,44139692,735,735,735,735,0
|
|
20231204,123900,44139692,735,735,735,735,0
|
|
20231204,123800,44139692,735,735,735,735,0
|
|
20231204,123700,44139692,735,735,735,735,0
|
|
20231204,123600,44139692,735,735,735,735,0
|
|
20231204,123500,44139692,735,735,735,735,0
|
|
20231204,123400,44139692,735,735,735,735,0
|
|
20231204,123300,44139692,735,735,735,735,0
|
|
20231204,123200,44139692,735,735,735,735,0
|
|
20231204,123100,44139692,735,737,737,735,1443
|
|
20231204,123000,43077081,737,737,737,737,2
|
|
20231204,122900,43075607,738,738,738,738,1360
|
|
20231204,122800,42071927,738,738,738,738,0
|
|
20231204,122700,42071927,738,738,738,738,0
|
|
20231204,122600,42071927,738,738,738,738,0
|
|
20231204,122500,42071927,738,738,738,738,0
|
|
20231204,122400,42071927,738,738,738,738,0
|
|
20231204,122300,42071927,738,739,739,738,4
|
|
20231204,122200,42068972,739,740,741,739,47
|
|
20231204,122100,42034185,740,739,740,739,1039
|
|
20231204,122000,41265326,739,739,739,739,0
|
|
20231204,121900,41265326,739,740,740,739,51
|
|
20231204,121800,41227587,741,741,741,741,0
|
|
20231204,121700,41227587,741,741,741,741,0
|
|
20231204,121600,41227587,741,741,741,741,0
|
|
20231204,121500,41227587,741,741,741,741,0
|
|
20231204,121400,41227587,741,741,741,741,0
|
|
20231204,121300,41227587,741,741,741,741,0
|
|
20231204,121200,41227587,741,741,741,741,0
|
|
20231204,121100,41227587,741,741,741,741,0
|
|
20231204,121000,41227587,741,741,741,741,0
|
|
20231204,120900,41227587,741,741,741,741,0
|
|
20231204,120800,41227587,741,741,741,741,0
|
|
20231204,120700,41227587,741,741,741,741,0
|
|
20231204,120600,41227587,741,741,741,741,0
|
|
20231204,120500,41227587,741,738,741,738,11
|
|
20231204,120400,41219439,741,741,741,741,0
|
|
20231204,120300,41219439,741,741,741,741,0
|
|
20231204,120200,41219439,741,741,741,741,0
|
|
20231204,120100,41219439,741,740,741,740,77
|
|
20231204,120000,41162449,740,740,740,740,733
|
|
20231204,115900,40620029,740,740,740,740,0
|
|
20231204,115800,40620029,740,740,740,740,0
|
|
20231204,115700,40620029,740,740,740,740,0
|
|
20231204,115600,40620029,740,740,740,740,0
|
|
20231204,115500,40620029,740,740,740,740,0
|
|
20231204,115400,40620029,740,740,740,740,0
|
|
20231204,115300,40620029,740,740,740,740,0
|
|
20231204,115200,40620029,740,740,740,740,0
|
|
20231204,115100,40620029,740,740,740,740,0
|
|
20231204,115000,40620029,740,740,740,740,0
|
|
20231204,114900,40620029,740,740,740,740,0
|
|
20231204,114800,40620029,740,740,740,740,0
|
|
20231204,114700,40620029,740,740,740,740,0
|
|
20231204,114600,40620029,740,740,740,740,0
|
|
20231204,114500,40620029,740,740,740,740,0
|
|
20231204,114400,40620029,740,740,740,740,0
|
|
20231204,114300,40620029,740,740,740,740,0
|
|
20231204,114200,40620029,740,740,740,740,0
|
|
20231204,114100,40620029,740,740,740,740,2
|
|
20231204,114000,40618549,740,740,740,740,0
|
|
20231204,113900,40618549,740,740,740,740,0
|
|
20231204,113800,40618549,740,740,740,740,0
|
|
20231204,113700,40618549,740,740,740,740,0
|
|
20231204,113600,40618549,740,740,740,740,1000
|
|
20231204,113500,39878549,735,735,735,735,0
|
|
20231204,113400,39878549,735,735,735,735,0
|
|
20231204,113300,39878549,735,735,735,735,0
|
|
20231204,113200,39878549,735,735,735,735,0
|
|
20231204,113100,39878549,735,735,735,735,0
|
|
20231204,113000,39878549,735,735,735,735,0
|
|
20231204,112900,39878549,735,735,735,735,0
|
|
20231204,112800,39878549,735,735,735,735,0
|
|
20231204,112700,39878549,735,735,735,735,0
|
|
20231204,112600,39878549,735,735,735,735,0
|
|
20231204,112500,39878549,735,735,735,735,0
|
|
20231204,112400,39878549,735,735,735,735,10
|
|
20231204,112300,39871199,735,735,735,735,1
|
|
20231204,112200,39870464,738,738,738,738,0
|
|
20231204,112100,39870464,738,738,738,738,3000
|
|
20231204,112000,37656464,737,737,737,737,0
|
|
20231204,111900,37656464,737,737,737,737,0
|
|
20231204,111800,37656464,737,737,737,737,0
|
|
20231204,111700,37656464,737,737,737,737,0
|
|
20231204,111600,37656464,737,737,737,737,0
|
|
20231204,111500,37656464,737,737,737,737,0
|
|
20231204,111400,37656464,737,737,737,737,0
|
|
20231204,111300,37656464,737,737,737,737,0
|
|
20231204,111200,37656464,737,737,737,737,0
|
|
20231204,111100,37656464,737,740,741,737,3
|
|
20231204,111000,37654246,741,739,741,738,6000
|
|
20231204,110900,33209385,741,736,741,736,5001
|
|
20231204,110800,29503653,741,740,741,740,3000
|
|
20231204,110700,27280759,741,741,741,741,0
|
|
20231204,110600,27280759,741,741,741,741,0
|
|
20231204,110500,27280759,741,740,741,740,2910
|
|
20231204,110400,25124453,741,741,741,741,0
|
|
20231204,110300,25124453,741,741,741,741,0
|
|
20231204,110200,25124453,741,741,741,741,0
|
|
20231204,110100,25124453,741,741,741,741,0
|
|
20231204,110000,25124453,741,739,741,739,10
|
|
20231204,105900,25117061,735,735,735,735,100
|
|
20231204,105800,25043561,735,735,735,735,0
|
|
20231204,105700,25043561,735,735,735,735,0
|
|
20231204,105600,25043561,735,735,735,735,0
|
|
20231204,105500,25043561,735,735,735,735,0
|
|
20231204,105400,25043561,735,737,741,735,503
|
|
20231204,105300,24670896,733,733,733,733,0
|
|
20231204,105200,24670896,733,733,733,733,1
|
|
20231204,105100,24670163,734,734,734,734,0
|
|
20231204,105000,24670163,734,734,734,734,0
|
|
20231204,104900,24670163,734,734,734,734,1
|
|
20231204,104800,24669429,734,738,738,734,30
|
|
20231204,104700,24647293,740,739,740,739,200
|
|
20231204,104600,24499341,738,738,738,738,1
|
|
20231204,104500,24498603,732,732,732,732,0
|
|
20231204,104400,24498603,732,732,732,732,0
|
|
20231204,104300,24498603,732,732,732,732,0
|
|
20231204,104200,24498603,732,732,732,732,0
|
|
20231204,104100,24498603,732,732,732,732,0
|
|
20231204,104000,24498603,732,732,732,732,0
|
|
20231204,103900,24498603,732,732,732,732,0
|
|
20231204,103800,24498603,732,738,739,732,7
|
|
20231204,103700,24493451,733,733,733,733,0
|
|
20231204,103600,24493451,733,733,733,733,0
|
|
20231204,103500,24493451,733,733,733,733,0
|
|
20231204,103400,24493451,733,733,733,733,0
|
|
20231204,103300,24493451,733,733,733,733,0
|
|
20231204,103200,24493451,733,733,733,733,1798
|
|
20231204,103100,23175517,732,732,732,732,0
|
|
20231204,103000,23175517,732,733,733,732,421
|
|
20231204,102900,22867143,733,733,733,733,0
|
|
20231204,102800,22867143,733,733,733,733,0
|
|
20231204,102700,22867143,733,733,733,733,0
|
|
20231204,102600,22867143,733,733,733,733,0
|
|
20231204,102500,22867143,733,734,734,733,2
|
|
20231204,102400,22865676,733,733,733,733,0
|
|
20231204,102300,22865676,733,733,733,733,0
|
|
20231204,102200,22865676,733,733,733,733,0
|
|
20231204,102100,22865676,733,733,733,733,0
|
|
20231204,102000,22865676,733,733,733,733,0
|
|
20231204,101900,22865676,733,733,733,733,0
|
|
20231204,101800,22865676,733,733,733,733,0
|
|
20231204,101700,22865676,733,733,733,733,0
|
|
20231204,101600,22865676,733,733,733,733,0
|
|
20231204,101500,22865676,733,733,733,733,0
|
|
20231204,101400,22865676,733,733,733,733,0
|
|
20231204,101300,22865676,733,738,738,733,2
|
|
20231204,101200,22864205,739,739,739,739,100
|
|
20231204,101100,22790305,733,733,733,733,0
|
|
20231204,101000,22790305,733,733,733,733,1
|
|
20231204,100900,22789572,739,739,739,739,1
|
|
20231204,100800,22788833,740,733,740,733,3110
|
|
20231204,100700,20489236,730,730,730,730,0
|
|
20231204,100600,20489236,730,730,730,730,0
|
|
20231204,100500,20489236,730,730,730,730,0
|
|
20231204,100400,20489236,730,730,730,730,0
|
|
20231204,100300,20489236,730,730,730,730,0
|
|
20231204,100200,20489236,730,730,730,730,0
|
|
20231204,100100,20489236,730,730,730,730,0
|
|
20231204,100000,20489236,730,730,730,730,0
|
|
20231204,095900,20489236,730,730,730,730,0
|
|
20231204,095800,20489236,730,730,730,730,0
|
|
20231204,095700,20489236,730,739,739,730,2
|
|
20231204,095600,20487767,740,740,740,740,0
|
|
20231204,095500,20487767,740,740,740,740,0
|
|
20231204,095400,20487767,740,737,740,737,4000
|
|
20231204,095300,17528022,727,727,727,727,0
|
|
20231204,095200,17528022,727,738,738,727,2
|
|
20231204,095100,17526557,740,740,740,740,0
|
|
20231204,095000,17526557,740,740,740,740,0
|
|
20231204,094900,17526557,740,740,740,740,0
|
|
20231204,094800,17526557,740,740,740,740,0
|
|
20231204,094700,17526557,740,740,740,740,0
|
|
20231204,094600,17526557,740,739,740,739,1000
|
|
20231204,094500,16786677,740,726,740,725,4059
|
|
20231204,094400,13802200,727,722,727,722,1460
|
|
20231204,094300,12743137,723,723,723,723,445
|
|
20231204,094200,12421402,727,728,728,727,20
|
|
20231204,094100,12406843,728,728,728,728,2
|
|
20231204,094000,12405387,728,726,728,726,5
|
|
20231204,093900,12401749,726,726,726,726,1
|
|
20231204,093800,12401023,723,723,723,723,0
|
|
20231204,093700,12401023,723,723,723,723,164
|
|
20231204,093600,12282451,723,724,724,723,32
|
|
20231204,093500,12259314,725,725,725,725,0
|
|
20231204,093400,12259314,725,725,725,725,0
|
|
20231204,093300,12259314,725,725,725,725,0
|
|
20231204,093200,12259314,725,725,725,725,0
|
|
20231204,093100,12259314,725,725,725,725,0
|
|
20231204,093000,12259314,725,725,725,725,1
|
|
20231204,092900,12258589,726,726,726,726,0
|
|
20231204,092800,12258589,726,726,726,726,0
|
|
20231204,092700,12258589,726,726,726,726,0
|
|
20231204,092600,12258589,726,726,726,726,0
|
|
20231204,092500,12258589,726,726,726,726,0
|
|
20231204,092400,12258589,726,726,726,726,0
|
|
20231204,092300,12258589,726,726,726,726,0
|
|
20231204,092200,12258589,726,726,726,726,0
|
|
20231204,092100,12258589,726,727,727,726,2
|
|
20231204,092000,12257136,722,722,722,722,800
|
|
20231204,091900,11679536,720,720,720,720,0
|
|
20231204,091800,11679536,720,720,720,720,0
|
|
20231204,091700,11679536,720,720,720,720,0
|
|
20231204,091600,11679536,720,721,721,720,6508
|
|
20231204,091500,6990268,721,722,722,721,1712
|
|
20231204,091400,5754804,724,726,726,724,2825
|
|
20231204,091300,3706653,726,726,726,726,0
|
|
20231204,091200,3706653,726,727,727,726,2000
|
|
20231204,091100,2253398,727,727,727,727,0
|
|
20231204,091000,2253398,727,727,727,727,2
|
|
20231204,090900,2251944,725,725,725,725,0
|
|
20231204,090800,2251944,725,725,725,725,0
|
|
20231204,090700,2251944,725,725,725,725,0
|
|
20231204,090600,2251944,725,725,725,725,0
|
|
20231204,090500,2251944,725,725,725,725,0
|
|
20231204,090400,2251944,725,725,725,725,0
|
|
20231204,090300,2251944,725,729,729,725,2
|
|
20231204,090200,2250490,727,727,727,727,1249
|
|
20231204,090100,1342467,727,730,730,727,101
|
|
20231204,090000,1268740,730,730,730,730,1738
|