620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191700,35854588,725,725,725,725,843
|
|
20231207,191600,35854588,725,725,725,725,0
|
|
20231207,191500,35854588,725,725,725,725,0
|
|
20231207,191400,35854588,725,725,725,725,0
|
|
20231207,191300,35854588,725,725,725,725,0
|
|
20231207,191200,35854588,725,725,725,725,0
|
|
20231207,191100,35854588,725,725,725,725,0
|
|
20231207,191000,35854588,725,725,725,725,0
|
|
20231207,190900,35854588,725,725,725,725,0
|
|
20231207,190800,35854588,725,725,725,725,0
|
|
20231207,190700,35854588,725,725,725,725,0
|
|
20231207,190600,35854588,725,725,725,725,0
|
|
20231207,190500,35854588,725,725,725,725,0
|
|
20231207,190400,35854588,725,725,725,725,0
|
|
20231207,190300,35854588,725,725,725,725,0
|
|
20231207,190200,35854588,725,725,725,725,0
|
|
20231207,190100,35854588,725,725,725,725,0
|
|
20231207,190000,35854588,725,725,725,725,0
|
|
20231207,185900,35854588,725,725,725,725,0
|
|
20231207,185800,35854588,725,725,725,725,0
|
|
20231207,185700,35854588,725,725,725,725,0
|
|
20231207,185600,35854588,725,725,725,725,0
|
|
20231207,185500,35854588,725,725,725,725,0
|
|
20231207,185400,35854588,725,725,725,725,0
|
|
20231207,185300,35854588,725,725,725,725,0
|
|
20231207,185200,35854588,725,725,725,725,0
|
|
20231207,185100,35854588,725,725,725,725,0
|
|
20231207,185000,35854588,725,725,725,725,0
|
|
20231207,184900,35854588,725,725,725,725,0
|
|
20231207,184800,35854588,725,725,725,725,0
|
|
20231207,184700,35854588,725,725,725,725,843
|
|
20231207,184600,35854588,725,725,725,725,0
|
|
20231207,184500,35854588,725,725,725,725,0
|
|
20231207,184400,35854588,725,725,725,725,0
|
|
20231207,184300,35854588,725,725,725,725,0
|
|
20231207,184200,35854588,725,725,725,725,0
|
|
20231207,184100,35854588,725,725,725,725,0
|
|
20231207,184000,35854588,725,725,725,725,0
|
|
20231207,183900,35854588,725,725,725,725,0
|
|
20231207,183800,35854588,725,725,725,725,0
|
|
20231207,183700,35854588,725,725,725,725,0
|
|
20231207,183600,35854588,725,725,725,725,0
|
|
20231207,183500,35854588,725,725,725,725,0
|
|
20231207,183400,35854588,725,725,725,725,0
|
|
20231207,183300,35854588,725,725,725,725,0
|
|
20231207,183200,35854588,725,725,725,725,0
|
|
20231207,183100,35854588,725,725,725,725,0
|
|
20231207,183000,35854588,725,725,725,725,0
|
|
20231207,182900,35854588,725,725,725,725,0
|
|
20231207,182800,35854588,725,725,725,725,0
|
|
20231207,182700,35854588,725,725,725,725,0
|
|
20231207,182600,35854588,725,725,725,725,0
|
|
20231207,182500,35854588,725,725,725,725,0
|
|
20231207,182400,35854588,725,725,725,725,0
|
|
20231207,182300,35854588,725,725,725,725,0
|
|
20231207,182200,35854588,725,725,725,725,0
|
|
20231207,182100,35854588,725,725,725,725,0
|
|
20231207,182000,35854588,725,725,725,725,0
|
|
20231207,181900,35854588,725,725,725,725,0
|
|
20231207,181800,35854588,725,725,725,725,0
|
|
20231207,181700,35854588,725,725,725,725,843
|
|
20231207,181600,35854588,725,725,725,725,0
|
|
20231207,181500,35854588,725,725,725,725,0
|
|
20231207,181400,35854588,725,725,725,725,0
|
|
20231207,181300,35854588,725,725,725,725,0
|
|
20231207,181200,35854588,725,725,725,725,0
|
|
20231207,181100,35854588,725,725,725,725,0
|
|
20231207,181000,35854588,725,725,725,725,0
|
|
20231207,180900,35854588,725,725,725,725,0
|
|
20231207,180800,35854588,725,725,725,725,0
|
|
20231207,180700,35854588,725,725,725,725,0
|
|
20231207,180600,35854588,725,725,725,725,0
|
|
20231207,180500,35854588,725,725,725,725,0
|
|
20231207,180400,35854588,725,725,725,725,0
|
|
20231207,180300,35854588,725,725,725,725,0
|
|
20231207,180200,35854588,725,725,725,725,0
|
|
20231207,180100,35854588,725,725,725,725,0
|
|
20231207,180000,35854588,725,725,725,725,0
|
|
20231207,175900,35854588,725,725,725,725,0
|
|
20231207,175800,35854588,725,725,725,725,0
|
|
20231207,175700,35854588,725,725,725,725,0
|
|
20231207,175600,35854588,725,725,725,725,0
|
|
20231207,175500,35854588,725,725,725,725,0
|
|
20231207,175400,35854588,725,725,725,725,0
|
|
20231207,175300,35854588,725,725,725,725,0
|
|
20231207,175200,35854588,725,725,725,725,0
|
|
20231207,175100,35854588,725,725,725,725,0
|
|
20231207,175000,35854588,725,725,725,725,0
|
|
20231207,174900,35854588,725,725,725,725,0
|
|
20231207,174800,35854588,725,725,725,725,0
|
|
20231207,174700,35854588,725,725,725,725,843
|
|
20231207,174600,35854588,725,725,725,725,0
|
|
20231207,174500,35854588,725,725,725,725,0
|
|
20231207,174400,35854588,725,725,725,725,0
|
|
20231207,174300,35854588,725,725,725,725,0
|
|
20231207,174200,35854588,725,725,725,725,0
|
|
20231207,174100,35854588,725,725,725,725,0
|
|
20231207,174000,35854588,725,725,725,725,0
|
|
20231207,173900,35854588,725,725,725,725,0
|
|
20231207,173800,35854588,725,725,725,725,0
|
|
20231207,173700,35854588,725,725,725,725,0
|
|
20231207,173600,35854588,725,725,725,725,0
|
|
20231207,173500,35854588,725,725,725,725,0
|
|
20231207,173400,35854588,725,725,725,725,0
|
|
20231207,173300,35854588,725,725,725,725,0
|
|
20231207,173200,35854588,725,725,725,725,0
|
|
20231207,173100,35854588,725,725,725,725,0
|
|
20231207,173000,35854588,725,725,725,725,0
|
|
20231207,172900,35854588,725,725,725,725,0
|
|
20231207,172800,35854588,725,725,725,725,0
|
|
20231207,172700,35854588,725,725,725,725,0
|
|
20231207,172600,35854588,725,725,725,725,0
|
|
20231207,172500,35854588,725,725,725,725,0
|
|
20231207,172400,35854588,725,725,725,725,0
|
|
20231207,172300,35854588,725,725,725,725,0
|
|
20231207,172200,35854588,725,725,725,725,0
|
|
20231207,172100,35854588,725,725,725,725,0
|
|
20231207,172000,35854588,725,725,725,725,0
|
|
20231207,171900,35854588,725,725,725,725,0
|
|
20231207,171800,35854588,725,725,725,725,0
|
|
20231207,171700,35854588,725,725,725,725,843
|
|
20231207,171600,35854588,725,725,725,725,0
|
|
20231207,171500,35854588,725,725,725,725,0
|
|
20231207,171400,35854588,725,725,725,725,0
|
|
20231207,171300,35854588,725,725,725,725,0
|
|
20231207,171200,35854588,725,725,725,725,0
|
|
20231207,171100,35854588,725,725,725,725,0
|
|
20231207,171000,35854588,725,725,725,725,0
|
|
20231207,170900,35854588,725,725,725,725,0
|
|
20231207,170800,35854588,725,725,725,725,0
|
|
20231207,170700,35854588,725,725,725,725,0
|
|
20231207,170600,35854588,725,725,725,725,0
|
|
20231207,170500,35854588,725,725,725,725,0
|
|
20231207,170400,35854588,725,725,725,725,0
|
|
20231207,170300,35854588,725,725,725,725,0
|
|
20231207,170200,35854588,725,725,725,725,0
|
|
20231207,170100,35854588,725,725,725,725,0
|
|
20231207,170000,35854588,725,725,725,725,0
|
|
20231207,165900,35854588,725,725,725,725,0
|
|
20231207,165800,35854588,725,725,725,725,0
|
|
20231207,165700,35854588,725,725,725,725,0
|
|
20231207,165600,35854588,725,725,725,725,0
|
|
20231207,165500,35854588,725,725,725,725,0
|
|
20231207,165400,35854588,725,725,725,725,0
|
|
20231207,165300,35854588,725,725,725,725,0
|
|
20231207,165200,35854588,725,725,725,725,0
|
|
20231207,165100,35854588,725,725,725,725,0
|
|
20231207,165000,35854588,725,725,725,725,0
|
|
20231207,164900,35854588,725,725,725,725,0
|
|
20231207,164800,35854588,725,725,725,725,0
|
|
20231207,164700,35854588,725,725,725,725,843
|
|
20231207,164600,35854588,725,725,725,725,0
|
|
20231207,164500,35854588,725,725,725,725,0
|
|
20231207,164400,35854588,725,725,725,725,0
|
|
20231207,164300,35854588,725,725,725,725,0
|
|
20231207,164200,35854588,725,725,725,725,0
|
|
20231207,164100,35854588,725,725,725,725,0
|
|
20231207,164000,35854588,725,725,725,725,0
|
|
20231207,163900,35854588,725,725,725,725,0
|
|
20231207,163800,35854588,725,725,725,725,0
|
|
20231207,163700,35854588,725,725,725,725,0
|
|
20231207,163600,35854588,725,725,725,725,0
|
|
20231207,163500,35854588,725,725,725,725,0
|
|
20231207,163400,35854588,725,725,725,725,0
|
|
20231207,163300,35854588,725,725,725,725,0
|
|
20231207,163200,35854588,725,725,725,725,0
|
|
20231207,163100,35854588,725,725,725,725,0
|
|
20231207,163000,35854588,725,725,725,725,0
|
|
20231207,162900,35854588,725,725,725,725,0
|
|
20231207,162800,35854588,725,725,725,725,0
|
|
20231207,162700,35854588,725,725,725,725,0
|
|
20231207,162600,35854588,725,725,725,725,0
|
|
20231207,162500,35854588,725,725,725,725,0
|
|
20231207,162400,35854588,725,725,725,725,0
|
|
20231207,162300,35854588,725,725,725,725,0
|
|
20231207,162200,35854588,725,725,725,725,0
|
|
20231207,162100,35854588,725,725,725,725,0
|
|
20231207,162000,35854588,725,725,725,725,0
|
|
20231207,161900,35854588,725,725,725,725,0
|
|
20231207,161800,35854588,725,725,725,725,0
|
|
20231207,161700,35854588,725,725,725,725,843
|
|
20231207,161600,35854588,725,725,725,725,0
|
|
20231207,161500,35854588,725,725,725,725,0
|
|
20231207,161400,35854588,725,725,725,725,0
|
|
20231207,161300,35854588,725,725,725,725,0
|
|
20231207,161200,35854588,725,725,725,725,0
|
|
20231207,161100,35854588,725,725,725,725,0
|
|
20231207,161000,35854588,725,725,725,725,0
|
|
20231207,160900,35854588,725,725,725,725,0
|
|
20231207,160800,35854588,725,725,725,725,0
|
|
20231207,160700,35854588,725,725,725,725,0
|
|
20231207,160600,35854588,725,725,725,725,0
|
|
20231207,160500,35854588,725,725,725,725,0
|
|
20231207,160400,35854588,725,725,725,725,0
|
|
20231207,160300,35854588,725,725,725,725,0
|
|
20231207,160200,35854588,725,725,725,725,0
|
|
20231207,160100,35854588,725,725,725,725,0
|
|
20231207,160000,35854588,725,725,725,725,0
|
|
20231207,155900,35854588,725,725,725,725,0
|
|
20231207,155800,35854588,725,725,725,725,0
|
|
20231207,155700,35854588,725,725,725,725,0
|
|
20231207,155600,35854588,725,725,725,725,0
|
|
20231207,155500,35854588,725,725,725,725,0
|
|
20231207,155400,35854588,725,725,725,725,0
|
|
20231207,155300,35854588,725,725,725,725,0
|
|
20231207,155200,35854588,725,725,725,725,0
|
|
20231207,155100,35854588,725,725,725,725,0
|
|
20231207,155000,35854588,725,725,725,725,0
|
|
20231207,154900,35854588,725,725,725,725,0
|
|
20231207,154800,35854588,725,725,725,725,0
|
|
20231207,154700,35854588,725,725,725,725,843
|
|
20231207,154600,35854588,725,725,725,725,0
|
|
20231207,154500,35854588,725,725,725,725,0
|
|
20231207,154400,35854588,725,725,725,725,0
|
|
20231207,154300,35854588,725,725,725,725,0
|
|
20231207,154200,35854588,725,725,725,725,0
|
|
20231207,154100,35854588,725,725,725,725,0
|
|
20231207,154000,35854588,725,725,725,725,0
|
|
20231207,153900,35854588,725,725,725,725,0
|
|
20231207,153800,35854588,725,725,725,725,0
|
|
20231207,153700,35854588,725,725,725,725,0
|
|
20231207,153600,35854588,725,725,725,725,0
|
|
20231207,153500,35854588,725,725,725,725,0
|
|
20231207,153400,35854588,725,725,725,725,0
|
|
20231207,153300,35854588,725,725,725,725,0
|
|
20231207,153200,35854588,725,725,725,725,0
|
|
20231207,153100,35854588,725,725,725,725,0
|
|
20231207,153000,35854588,725,725,725,725,843
|
|
20231207,152900,35243413,717,717,717,717,0
|
|
20231207,152800,35243413,717,717,717,717,0
|
|
20231207,152700,35243413,717,717,717,717,0
|
|
20231207,152600,35243413,717,717,717,717,0
|
|
20231207,152500,35243413,717,717,717,717,0
|
|
20231207,152400,35243413,717,717,717,717,0
|
|
20231207,152300,35243413,717,717,717,717,0
|
|
20231207,152200,35243413,717,717,717,717,0
|
|
20231207,152100,35243413,717,717,717,717,0
|
|
20231207,152000,35243413,717,717,717,717,0
|
|
20231207,151900,35243413,717,725,725,717,11
|
|
20231207,151800,35235446,725,726,726,717,164
|
|
20231207,151700,35116686,726,718,726,717,2040
|
|
20231207,151600,33649851,717,716,717,716,930
|
|
20231207,151500,32983059,717,718,718,714,310
|
|
20231207,151400,32761166,717,715,717,714,1336
|
|
20231207,151300,31804397,713,713,713,712,448
|
|
20231207,151200,31485374,712,712,712,712,0
|
|
20231207,151100,31485374,712,713,713,712,420
|
|
20231207,151000,31186319,715,715,715,715,0
|
|
20231207,150900,31186319,715,715,715,715,0
|
|
20231207,150800,31186319,715,713,715,713,95
|
|
20231207,150700,31118542,713,713,713,713,100
|
|
20231207,150600,31047242,715,713,715,712,726
|
|
20231207,150500,30529464,714,714,714,714,0
|
|
20231207,150400,30529464,714,714,714,714,316
|
|
20231207,150300,30303840,714,715,715,714,99
|
|
20231207,150200,30233153,714,715,715,714,58
|
|
20231207,150100,30191737,715,715,717,715,53
|
|
20231207,150000,30153816,714,714,714,714,328
|
|
20231207,145900,29919624,717,717,717,717,0
|
|
20231207,145800,29919624,717,717,717,717,0
|
|
20231207,145700,29919624,717,717,717,717,0
|
|
20231207,145600,29919624,717,717,717,717,0
|
|
20231207,145500,29919624,717,717,717,717,2416
|
|
20231207,145400,28187352,714,714,714,714,0
|
|
20231207,145300,28187352,714,714,714,714,1
|
|
20231207,145200,28186638,715,715,715,715,468
|
|
20231207,145100,27852018,717,717,717,717,0
|
|
20231207,145000,27852018,717,716,717,716,30
|
|
20231207,144900,27830518,715,715,715,715,1
|
|
20231207,144800,27829803,717,717,717,717,0
|
|
20231207,144700,27829803,717,717,717,717,0
|
|
20231207,144600,27829803,717,717,717,717,0
|
|
20231207,144500,27829803,717,717,717,717,0
|
|
20231207,144400,27829803,717,717,717,717,0
|
|
20231207,144300,27829803,717,717,717,717,0
|
|
20231207,144200,27829803,717,717,717,717,0
|
|
20231207,144100,27829803,717,717,717,717,0
|
|
20231207,144000,27829803,717,717,717,715,5
|
|
20231207,143900,27826224,716,716,716,716,0
|
|
20231207,143800,27826224,716,716,716,716,0
|
|
20231207,143700,27826224,716,716,716,716,0
|
|
20231207,143600,27826224,716,716,716,716,0
|
|
20231207,143500,27826224,716,716,716,716,1
|
|
20231207,143400,27825508,715,715,715,715,10
|
|
20231207,143300,27818358,717,717,717,717,0
|
|
20231207,143200,27818358,717,717,717,717,0
|
|
20231207,143100,27818358,717,717,717,717,0
|
|
20231207,143000,27818358,717,714,717,714,3
|
|
20231207,142900,27816213,714,717,717,714,2
|
|
20231207,142800,27814782,716,716,716,716,0
|
|
20231207,142700,27814782,716,716,716,712,1007
|
|
20231207,142600,27093792,716,714,716,714,102
|
|
20231207,142500,27020960,714,712,714,712,296
|
|
20231207,142400,26810206,714,714,714,714,0
|
|
20231207,142300,26810206,714,712,714,712,6
|
|
20231207,142200,26805928,714,714,714,714,0
|
|
20231207,142100,26805928,714,714,714,714,9
|
|
20231207,142000,26799502,714,714,714,714,0
|
|
20231207,141900,26799502,714,714,714,714,0
|
|
20231207,141800,26799502,714,714,714,714,0
|
|
20231207,141700,26799502,714,714,714,714,0
|
|
20231207,141600,26799502,714,714,714,714,0
|
|
20231207,141500,26799502,714,714,714,714,0
|
|
20231207,141400,26799502,714,714,714,714,2
|
|
20231207,141300,26798074,712,712,712,712,0
|
|
20231207,141200,26798074,712,712,712,712,0
|
|
20231207,141100,26798074,712,712,712,712,0
|
|
20231207,141000,26798074,712,713,713,712,3000
|
|
20231207,140900,24659101,714,714,714,714,1423
|
|
20231207,140800,23643079,717,717,717,717,0
|
|
20231207,140700,23643079,717,717,717,717,0
|
|
20231207,140600,23643079,717,717,717,717,0
|
|
20231207,140500,23643079,717,717,717,717,0
|
|
20231207,140400,23643079,717,717,717,717,0
|
|
20231207,140300,23643079,717,717,717,717,0
|
|
20231207,140200,23643079,717,717,717,717,0
|
|
20231207,140100,23643079,717,717,717,717,1
|
|
20231207,140000,23642362,714,714,714,714,0
|
|
20231207,135900,23642362,714,714,714,714,1
|
|
20231207,135800,23641648,717,717,717,717,0
|
|
20231207,135700,23641648,717,717,717,717,0
|
|
20231207,135600,23641648,717,717,717,717,1
|
|
20231207,135500,23640931,715,715,715,715,0
|
|
20231207,135400,23640931,715,715,715,715,321
|
|
20231207,135300,23411416,716,716,716,716,16
|
|
20231207,135200,23399960,717,717,717,717,0
|
|
20231207,135100,23399960,717,717,717,717,1
|
|
20231207,135000,23399243,716,716,716,716,4
|
|
20231207,134900,23396379,716,716,716,716,0
|
|
20231207,134800,23396379,716,716,716,716,0
|
|
20231207,134700,23396379,716,716,716,716,1
|
|
20231207,134600,23395663,717,717,717,717,0
|
|
20231207,134500,23395663,717,717,717,717,0
|
|
20231207,134400,23395663,717,717,717,717,0
|
|
20231207,134300,23395663,717,717,717,717,0
|
|
20231207,134200,23395663,717,717,717,717,0
|
|
20231207,134100,23395663,717,717,717,717,0
|
|
20231207,134000,23395663,717,717,717,717,0
|
|
20231207,133900,23395663,717,717,717,717,0
|
|
20231207,133800,23395663,717,717,717,717,0
|
|
20231207,133700,23395663,717,717,717,717,0
|
|
20231207,133600,23395663,717,717,717,717,0
|
|
20231207,133500,23395663,717,717,717,717,0
|
|
20231207,133400,23395663,717,717,717,717,0
|
|
20231207,133300,23395663,717,717,717,717,0
|
|
20231207,133200,23395663,717,717,717,717,0
|
|
20231207,133100,23395663,717,717,717,717,0
|
|
20231207,133000,23395663,717,717,717,717,0
|
|
20231207,132900,23395663,717,717,717,717,0
|
|
20231207,132800,23395663,717,717,717,717,0
|
|
20231207,132700,23395663,717,717,717,717,0
|
|
20231207,132600,23395663,717,717,717,717,0
|
|
20231207,132500,23395663,717,717,717,717,100
|
|
20231207,132400,23323963,717,717,717,717,10
|
|
20231207,132300,23316793,717,717,717,717,3
|
|
20231207,132200,23314642,717,717,717,717,0
|
|
20231207,132100,23314642,717,717,717,717,5
|
|
20231207,132000,23311057,717,717,717,717,0
|
|
20231207,131900,23311057,717,717,717,717,0
|
|
20231207,131800,23311057,717,717,717,717,0
|
|
20231207,131700,23311057,717,717,717,717,0
|
|
20231207,131600,23311057,717,717,717,717,0
|
|
20231207,131500,23311057,717,717,717,717,0
|
|
20231207,131400,23311057,717,717,717,717,0
|
|
20231207,131300,23311057,717,717,717,717,2
|
|
20231207,131200,23309623,717,717,717,717,0
|
|
20231207,131100,23309623,717,717,717,717,0
|
|
20231207,131000,23309623,717,717,717,717,0
|
|
20231207,130900,23309623,717,717,717,717,8
|
|
20231207,130800,23303887,717,717,717,717,13
|
|
20231207,130700,23294566,717,717,717,717,8
|
|
20231207,130600,23288830,714,714,714,714,0
|
|
20231207,130500,23288830,714,714,714,714,0
|
|
20231207,130400,23288830,714,714,714,714,5
|
|
20231207,130300,23285260,715,715,715,715,1200
|
|
20231207,130200,22427260,715,715,715,715,800
|
|
20231207,130100,21855260,715,715,715,715,2000
|
|
20231207,130000,20425260,712,715,715,712,156
|
|
20231207,125900,20314134,718,718,718,718,2
|
|
20231207,125800,20312698,717,715,717,715,6098
|
|
20231207,125700,15950416,712,712,712,712,0
|
|
20231207,125600,15950416,712,712,712,712,0
|
|
20231207,125500,15950416,712,712,712,712,0
|
|
20231207,125400,15950416,712,712,712,712,0
|
|
20231207,125300,15950416,712,712,712,712,0
|
|
20231207,125200,15950416,712,712,712,712,0
|
|
20231207,125100,15950416,712,712,712,712,0
|
|
20231207,125000,15950416,712,712,712,712,1
|
|
20231207,124900,15949704,715,715,715,715,0
|
|
20231207,124800,15949704,715,715,715,715,0
|
|
20231207,124700,15949704,715,715,715,715,0
|
|
20231207,124600,15949704,715,715,715,715,0
|
|
20231207,124500,15949704,715,715,715,715,0
|
|
20231207,124400,15949704,715,715,715,715,2
|
|
20231207,124300,15948274,715,715,715,715,5
|
|
20231207,124200,15944699,715,715,715,715,0
|
|
20231207,124100,15944699,715,715,715,715,0
|
|
20231207,124000,15944699,715,712,715,712,1001
|
|
20231207,123900,15231984,712,712,712,712,0
|
|
20231207,123800,15231984,712,712,712,712,269
|
|
20231207,123700,15040456,711,711,711,711,0
|
|
20231207,123600,15040456,711,711,711,711,0
|
|
20231207,123500,15040456,711,711,711,711,0
|
|
20231207,123400,15040456,711,711,711,711,0
|
|
20231207,123300,15040456,711,711,711,711,0
|
|
20231207,123200,15040456,711,711,711,711,0
|
|
20231207,123100,15040456,711,711,711,711,0
|
|
20231207,123000,15040456,711,711,711,711,0
|
|
20231207,122900,15040456,711,711,711,711,0
|
|
20231207,122800,15040456,711,714,714,711,1000
|
|
20231207,122700,14328401,716,716,716,716,0
|
|
20231207,122600,14328401,716,716,716,716,0
|
|
20231207,122500,14328401,716,716,716,716,0
|
|
20231207,122400,14328401,716,716,716,716,0
|
|
20231207,122300,14328401,716,716,716,716,0
|
|
20231207,122200,14328401,716,716,716,716,0
|
|
20231207,122100,14328401,716,716,716,716,0
|
|
20231207,122000,14328401,716,716,716,716,0
|
|
20231207,121900,14328401,716,716,716,716,395
|
|
20231207,121800,14045581,716,716,716,716,0
|
|
20231207,121700,14045581,716,716,716,716,1001
|
|
20231207,121600,13328865,716,716,716,716,0
|
|
20231207,121500,13328865,716,716,716,716,0
|
|
20231207,121400,13328865,716,716,716,716,0
|
|
20231207,121300,13328865,716,716,716,716,0
|
|
20231207,121200,13328865,716,716,716,716,0
|
|
20231207,121100,13328865,716,716,716,716,0
|
|
20231207,121000,13328865,716,716,716,716,0
|
|
20231207,120900,13328865,716,716,716,716,1
|
|
20231207,120800,13328149,714,714,714,714,0
|
|
20231207,120700,13328149,714,714,714,714,0
|
|
20231207,120600,13328149,714,714,714,714,0
|
|
20231207,120500,13328149,714,714,714,714,267
|
|
20231207,120400,13137511,714,714,714,714,0
|
|
20231207,120300,13137511,714,714,714,714,0
|
|
20231207,120200,13137511,714,714,714,714,0
|
|
20231207,120100,13137511,714,714,714,714,0
|
|
20231207,120000,13137511,714,714,714,714,0
|
|
20231207,115900,13137511,714,714,714,714,0
|
|
20231207,115800,13137511,714,714,714,714,0
|
|
20231207,115700,13137511,714,714,714,714,0
|
|
20231207,115600,13137511,714,714,714,714,0
|
|
20231207,115500,13137511,714,714,714,714,0
|
|
20231207,115400,13137511,714,714,714,714,0
|
|
20231207,115300,13137511,714,714,714,714,0
|
|
20231207,115200,13137511,714,714,714,714,0
|
|
20231207,115100,13137511,714,714,714,714,1
|
|
20231207,115000,13136797,713,713,713,713,0
|
|
20231207,114900,13136797,713,713,713,713,0
|
|
20231207,114800,13136797,713,713,713,713,0
|
|
20231207,114700,13136797,713,713,713,713,18
|
|
20231207,114600,13123963,713,713,713,713,9
|
|
20231207,114500,13117546,711,711,711,711,0
|
|
20231207,114400,13117546,711,711,711,711,0
|
|
20231207,114300,13117546,711,711,711,711,0
|
|
20231207,114200,13117546,711,711,711,711,0
|
|
20231207,114100,13117546,711,711,711,711,0
|
|
20231207,114000,13117546,711,711,711,711,20
|
|
20231207,113900,13103326,713,713,713,713,0
|
|
20231207,113800,13103326,713,713,713,713,0
|
|
20231207,113700,13103326,713,713,713,713,0
|
|
20231207,113600,13103326,713,713,713,713,0
|
|
20231207,113500,13103326,713,713,713,713,0
|
|
20231207,113400,13103326,713,713,713,713,10
|
|
20231207,113300,13096196,709,709,709,709,0
|
|
20231207,113200,13096196,709,709,709,709,0
|
|
20231207,113100,13096196,709,709,709,709,0
|
|
20231207,113000,13096196,709,709,709,709,0
|
|
20231207,112900,13096196,709,709,709,709,0
|
|
20231207,112800,13096196,709,710,710,709,1215
|
|
20231207,112700,12233988,714,714,714,714,0
|
|
20231207,112600,12233988,714,714,714,714,0
|
|
20231207,112500,12233988,714,714,714,714,1
|
|
20231207,112400,12233274,710,710,710,710,20
|
|
20231207,112300,12219074,710,710,710,710,0
|
|
20231207,112200,12219074,710,710,710,710,0
|
|
20231207,112100,12219074,710,710,710,710,0
|
|
20231207,112000,12219074,710,710,710,710,0
|
|
20231207,111900,12219074,710,710,710,710,0
|
|
20231207,111800,12219074,710,710,710,710,0
|
|
20231207,111700,12219074,710,710,710,710,0
|
|
20231207,111600,12219074,710,710,710,710,0
|
|
20231207,111500,12219074,710,710,710,710,0
|
|
20231207,111400,12219074,710,710,710,710,0
|
|
20231207,111300,12219074,710,711,711,710,1000
|
|
20231207,111200,11508647,714,714,714,714,1
|
|
20231207,111100,11507933,711,711,711,711,0
|
|
20231207,111000,11507933,711,711,711,711,0
|
|
20231207,110900,11507933,711,712,712,711,1005
|
|
20231207,110800,10792968,713,713,713,713,0
|
|
20231207,110700,10792968,713,713,713,713,0
|
|
20231207,110600,10792968,713,713,713,713,0
|
|
20231207,110500,10792968,713,713,713,713,0
|
|
20231207,110400,10792968,713,713,713,713,0
|
|
20231207,110300,10792968,713,713,713,713,0
|
|
20231207,110200,10792968,713,713,713,713,0
|
|
20231207,110100,10792968,713,713,713,713,0
|
|
20231207,110000,10792968,713,713,713,713,0
|
|
20231207,105900,10792968,713,713,713,713,0
|
|
20231207,105800,10792968,713,713,713,713,0
|
|
20231207,105700,10792968,713,713,713,713,0
|
|
20231207,105600,10792968,713,713,713,713,409
|
|
20231207,105500,10501351,714,714,714,714,0
|
|
20231207,105400,10501351,714,714,714,714,0
|
|
20231207,105300,10501351,714,714,714,714,0
|
|
20231207,105200,10501351,714,714,714,714,0
|
|
20231207,105100,10501351,714,714,714,714,0
|
|
20231207,105000,10501351,714,713,714,713,6
|
|
20231207,104900,10497072,712,712,712,712,0
|
|
20231207,104800,10497072,712,712,712,712,0
|
|
20231207,104700,10497072,712,712,712,712,0
|
|
20231207,104600,10497072,712,712,712,712,0
|
|
20231207,104500,10497072,712,712,712,712,0
|
|
20231207,104400,10497072,712,712,712,712,0
|
|
20231207,104300,10497072,712,712,712,712,0
|
|
20231207,104200,10497072,712,712,712,712,0
|
|
20231207,104100,10497072,712,712,712,712,0
|
|
20231207,104000,10497072,712,713,713,712,1000
|
|
20231207,103900,9784740,715,715,715,715,0
|
|
20231207,103800,9784740,715,715,715,715,0
|
|
20231207,103700,9784740,715,715,715,715,1
|
|
20231207,103600,9784025,713,714,714,713,3
|
|
20231207,103500,9781884,716,716,716,716,0
|
|
20231207,103400,9781884,716,716,716,716,0
|
|
20231207,103300,9781884,716,715,716,715,2
|
|
20231207,103200,9780453,712,717,717,712,1001
|
|
20231207,103100,9066969,714,714,714,714,1
|
|
20231207,103000,9066255,713,713,713,713,12
|
|
20231207,102900,9057699,714,713,714,713,68
|
|
20231207,102800,9009213,713,712,713,712,13
|
|
20231207,102700,8999950,712,713,713,712,747
|
|
20231207,102600,8467350,712,712,712,712,0
|
|
20231207,102500,8467350,712,712,712,712,0
|
|
20231207,102400,8467350,712,712,712,712,0
|
|
20231207,102300,8467350,712,712,712,712,0
|
|
20231207,102200,8467350,712,712,712,712,0
|
|
20231207,102100,8467350,712,712,712,712,0
|
|
20231207,102000,8467350,712,712,712,712,0
|
|
20231207,101900,8467350,712,712,712,712,0
|
|
20231207,101800,8467350,712,712,712,712,0
|
|
20231207,101700,8467350,712,712,712,712,0
|
|
20231207,101600,8467350,712,712,712,712,0
|
|
20231207,101500,8467350,712,713,713,712,3
|
|
20231207,101400,8465212,714,714,714,714,0
|
|
20231207,101300,8465212,714,714,714,714,1
|
|
20231207,101200,8464498,714,714,714,714,0
|
|
20231207,101100,8464498,714,714,714,714,1
|
|
20231207,101000,8463784,714,714,714,714,0
|
|
20231207,100900,8463784,714,714,714,714,1
|
|
20231207,100800,8463070,714,713,714,713,433
|
|
20231207,100700,8154340,714,713,714,713,4
|
|
20231207,100600,8151485,714,714,714,714,123
|
|
20231207,100500,8063663,713,713,713,713,0
|
|
20231207,100400,8063663,713,713,713,713,0
|
|
20231207,100300,8063663,713,713,713,713,0
|
|
20231207,100200,8063663,713,713,713,713,0
|
|
20231207,100100,8063663,713,713,713,713,0
|
|
20231207,100000,8063663,713,713,713,713,0
|
|
20231207,095900,8063663,713,713,713,713,1
|
|
20231207,095800,8062950,718,718,718,718,0
|
|
20231207,095700,8062950,718,714,718,714,2
|
|
20231207,095600,8061518,715,714,715,714,3
|
|
20231207,095500,8059375,713,713,713,713,19
|
|
20231207,095400,8045828,715,715,715,715,0
|
|
20231207,095300,8045828,715,715,715,712,9
|
|
20231207,095200,8039413,713,715,715,713,1001
|
|
20231207,095100,7323700,718,715,718,715,10
|
|
20231207,095000,7316544,715,715,715,715,0
|
|
20231207,094900,7316544,715,715,715,715,0
|
|
20231207,094800,7316544,715,715,715,715,0
|
|
20231207,094700,7316544,715,715,715,715,0
|
|
20231207,094600,7316544,715,715,715,715,0
|
|
20231207,094500,7316544,715,715,715,715,0
|
|
20231207,094400,7316544,715,714,715,714,1038
|
|
20231207,094300,6575411,714,714,714,714,0
|
|
20231207,094200,6575411,714,714,714,714,0
|
|
20231207,094100,6575411,714,714,714,714,0
|
|
20231207,094000,6575411,714,714,714,714,1
|
|
20231207,093900,6574697,712,712,712,712,0
|
|
20231207,093800,6574697,712,713,713,712,120
|
|
20231207,093700,6489255,712,712,714,712,8
|
|
20231207,093600,6483548,714,714,714,714,112
|
|
20231207,093500,6403580,714,714,714,714,1
|
|
20231207,093400,6402866,712,712,712,712,1000
|
|
20231207,093300,5690866,714,714,714,714,1
|
|
20231207,093200,5690152,714,714,714,714,0
|
|
20231207,093100,5690152,714,714,714,714,0
|
|
20231207,093000,5690152,714,714,714,714,0
|
|
20231207,092900,5690152,714,714,714,714,0
|
|
20231207,092800,5690152,714,714,714,714,0
|
|
20231207,092700,5690152,714,714,714,714,0
|
|
20231207,092600,5690152,714,714,714,714,0
|
|
20231207,092500,5690152,714,714,714,714,200
|
|
20231207,092400,5547352,714,714,714,714,0
|
|
20231207,092300,5547352,714,714,714,714,2
|
|
20231207,092200,5545924,712,712,712,712,0
|
|
20231207,092100,5545924,712,713,713,712,1000
|
|
20231207,092000,4833226,714,714,714,714,0
|
|
20231207,091900,4833226,714,714,714,714,0
|
|
20231207,091800,4833226,714,714,714,714,0
|
|
20231207,091700,4833226,714,714,715,714,301
|
|
20231207,091600,4618311,714,714,714,714,2031
|
|
20231207,091500,3168177,714,714,714,714,1
|
|
20231207,091400,3167463,713,713,713,713,106
|
|
20231207,091300,3091885,713,713,713,713,0
|
|
20231207,091200,3091885,713,713,713,713,0
|
|
20231207,091100,3091885,713,713,713,713,0
|
|
20231207,091000,3091885,713,714,714,712,28
|
|
20231207,090900,3071946,713,713,713,713,215
|
|
20231207,090800,2918651,713,711,713,711,118
|
|
20231207,090700,2834749,711,711,711,711,800
|
|
20231207,090600,2265949,711,711,711,711,384
|
|
20231207,090500,1992925,713,713,713,713,0
|
|
20231207,090400,1992925,713,713,713,713,0
|
|
20231207,090300,1992925,713,713,713,713,0
|
|
20231207,090200,1992925,713,713,713,713,200
|
|
20231207,090100,1850325,714,713,714,713,269
|
|
20231207,090000,1658346,713,708,713,708,2342
|