618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191500,81363937,682,682,682,682,1549
|
|
20231227,191400,81363937,682,682,682,682,0
|
|
20231227,191300,81363937,682,682,682,682,0
|
|
20231227,191200,81363937,682,682,682,682,0
|
|
20231227,191100,81363937,682,682,682,682,0
|
|
20231227,191000,81363937,682,682,682,682,0
|
|
20231227,190900,81363937,682,682,682,682,0
|
|
20231227,190800,81363937,682,682,682,682,0
|
|
20231227,190700,81363937,682,682,682,682,0
|
|
20231227,190600,81363937,682,682,682,682,0
|
|
20231227,190500,81363937,682,682,682,682,0
|
|
20231227,190400,81363937,682,682,682,682,0
|
|
20231227,190300,81363937,682,682,682,682,0
|
|
20231227,190200,81363937,682,682,682,682,0
|
|
20231227,190100,81363937,682,682,682,682,0
|
|
20231227,190000,81363937,682,682,682,682,0
|
|
20231227,185900,81363937,682,682,682,682,0
|
|
20231227,185800,81363937,682,682,682,682,0
|
|
20231227,185700,81363937,682,682,682,682,0
|
|
20231227,185600,81363937,682,682,682,682,0
|
|
20231227,185500,81363937,682,682,682,682,0
|
|
20231227,185400,81363937,682,682,682,682,0
|
|
20231227,185300,81363937,682,682,682,682,0
|
|
20231227,185200,81363937,682,682,682,682,0
|
|
20231227,185100,81363937,682,682,682,682,0
|
|
20231227,185000,81363937,682,682,682,682,0
|
|
20231227,184900,81363937,682,682,682,682,0
|
|
20231227,184800,81363937,682,682,682,682,0
|
|
20231227,184700,81363937,682,682,682,682,0
|
|
20231227,184600,81363937,682,682,682,682,0
|
|
20231227,184500,81363937,682,682,682,682,1549
|
|
20231227,184400,81363937,682,682,682,682,0
|
|
20231227,184300,81363937,682,682,682,682,0
|
|
20231227,184200,81363937,682,682,682,682,0
|
|
20231227,184100,81363937,682,682,682,682,0
|
|
20231227,184000,81363937,682,682,682,682,0
|
|
20231227,183900,81363937,682,682,682,682,0
|
|
20231227,183800,81363937,682,682,682,682,0
|
|
20231227,183700,81363937,682,682,682,682,0
|
|
20231227,183600,81363937,682,682,682,682,0
|
|
20231227,183500,81363937,682,682,682,682,0
|
|
20231227,183400,81363937,682,682,682,682,0
|
|
20231227,183300,81363937,682,682,682,682,0
|
|
20231227,183200,81363937,682,682,682,682,0
|
|
20231227,183100,81363937,682,682,682,682,0
|
|
20231227,183000,81363937,682,682,682,682,0
|
|
20231227,182900,81363937,682,682,682,682,0
|
|
20231227,182800,81363937,682,682,682,682,0
|
|
20231227,182700,81363937,682,682,682,682,0
|
|
20231227,182600,81363937,682,682,682,682,0
|
|
20231227,182500,81363937,682,682,682,682,0
|
|
20231227,182400,81363937,682,682,682,682,0
|
|
20231227,182300,81363937,682,682,682,682,0
|
|
20231227,182200,81363937,682,682,682,682,0
|
|
20231227,182100,81363937,682,682,682,682,0
|
|
20231227,182000,81363937,682,682,682,682,0
|
|
20231227,181900,81363937,682,682,682,682,0
|
|
20231227,181800,81363937,682,682,682,682,0
|
|
20231227,181700,81363937,682,682,682,682,0
|
|
20231227,181600,81363937,682,682,682,682,0
|
|
20231227,181500,81363937,682,682,682,682,1549
|
|
20231227,181400,81363937,682,682,682,682,0
|
|
20231227,181300,81363937,682,682,682,682,0
|
|
20231227,181200,81363937,682,682,682,682,0
|
|
20231227,181100,81363937,682,682,682,682,0
|
|
20231227,181000,81363937,682,682,682,682,0
|
|
20231227,180900,81363937,682,682,682,682,0
|
|
20231227,180800,81363937,682,682,682,682,0
|
|
20231227,180700,81363937,682,682,682,682,0
|
|
20231227,180600,81363937,682,682,682,682,0
|
|
20231227,180500,81363937,682,682,682,682,0
|
|
20231227,180400,81363937,682,682,682,682,0
|
|
20231227,180300,81363937,682,682,682,682,0
|
|
20231227,180200,81363937,682,682,682,682,0
|
|
20231227,180100,81363937,682,682,682,682,0
|
|
20231227,180000,81363937,682,682,682,682,0
|
|
20231227,175900,81363937,682,682,682,682,0
|
|
20231227,175800,81363937,682,682,682,682,0
|
|
20231227,175700,81363937,682,682,682,682,0
|
|
20231227,175600,81363937,682,682,682,682,0
|
|
20231227,175500,81363937,682,682,682,682,0
|
|
20231227,175400,81363937,682,682,682,682,0
|
|
20231227,175300,81363937,682,682,682,682,0
|
|
20231227,175200,81363937,682,682,682,682,0
|
|
20231227,175100,81363937,682,682,682,682,0
|
|
20231227,175000,81363937,682,682,682,682,0
|
|
20231227,174900,81363937,682,682,682,682,0
|
|
20231227,174800,81363937,682,682,682,682,0
|
|
20231227,174700,81363937,682,682,682,682,0
|
|
20231227,174600,81363937,682,682,682,682,0
|
|
20231227,174500,81363937,682,682,682,682,1549
|
|
20231227,174400,81363937,682,682,682,682,0
|
|
20231227,174300,81363937,682,682,682,682,0
|
|
20231227,174200,81363937,682,682,682,682,0
|
|
20231227,174100,81363937,682,682,682,682,0
|
|
20231227,174000,81363937,682,682,682,682,0
|
|
20231227,173900,81363937,682,682,682,682,0
|
|
20231227,173800,81363937,682,682,682,682,0
|
|
20231227,173700,81363937,682,682,682,682,0
|
|
20231227,173600,81363937,682,682,682,682,0
|
|
20231227,173500,81363937,682,682,682,682,0
|
|
20231227,173400,81363937,682,682,682,682,0
|
|
20231227,173300,81363937,682,682,682,682,0
|
|
20231227,173200,81363937,682,682,682,682,0
|
|
20231227,173100,81363937,682,682,682,682,0
|
|
20231227,173000,81363937,682,682,682,682,0
|
|
20231227,172900,81363937,682,682,682,682,0
|
|
20231227,172800,81363937,682,682,682,682,0
|
|
20231227,172700,81363937,682,682,682,682,0
|
|
20231227,172600,81363937,682,682,682,682,0
|
|
20231227,172500,81363937,682,682,682,682,0
|
|
20231227,172400,81363937,682,682,682,682,0
|
|
20231227,172300,81363937,682,682,682,682,0
|
|
20231227,172200,81363937,682,682,682,682,0
|
|
20231227,172100,81363937,682,682,682,682,0
|
|
20231227,172000,81363937,682,682,682,682,0
|
|
20231227,171900,81363937,682,682,682,682,0
|
|
20231227,171800,81363937,682,682,682,682,0
|
|
20231227,171700,81363937,682,682,682,682,0
|
|
20231227,171600,81363937,682,682,682,682,0
|
|
20231227,171500,81363937,682,682,682,682,1549
|
|
20231227,171400,81363937,682,682,682,682,0
|
|
20231227,171300,81363937,682,682,682,682,0
|
|
20231227,171200,81363937,682,682,682,682,0
|
|
20231227,171100,81363937,682,682,682,682,0
|
|
20231227,171000,81363937,682,682,682,682,0
|
|
20231227,170900,81363937,682,682,682,682,0
|
|
20231227,170800,81363937,682,682,682,682,0
|
|
20231227,170700,81363937,682,682,682,682,0
|
|
20231227,170600,81363937,682,682,682,682,0
|
|
20231227,170500,81363937,682,682,682,682,0
|
|
20231227,170400,81363937,682,682,682,682,0
|
|
20231227,170300,81363937,682,682,682,682,0
|
|
20231227,170200,81363937,682,682,682,682,0
|
|
20231227,170100,81363937,682,682,682,682,0
|
|
20231227,170000,81363937,682,682,682,682,0
|
|
20231227,165900,81363937,682,682,682,682,0
|
|
20231227,165800,81363937,682,682,682,682,0
|
|
20231227,165700,81363937,682,682,682,682,0
|
|
20231227,165600,81363937,682,682,682,682,0
|
|
20231227,165500,81363937,682,682,682,682,0
|
|
20231227,165400,81363937,682,682,682,682,0
|
|
20231227,165300,81363937,682,682,682,682,0
|
|
20231227,165200,81363937,682,682,682,682,0
|
|
20231227,165100,81363937,682,682,682,682,0
|
|
20231227,165000,81363937,682,682,682,682,0
|
|
20231227,164900,81363937,682,682,682,682,0
|
|
20231227,164800,81363937,682,682,682,682,0
|
|
20231227,164700,81363937,682,682,682,682,0
|
|
20231227,164600,81363937,682,682,682,682,0
|
|
20231227,164500,81363937,682,682,682,682,1549
|
|
20231227,164400,81363937,682,682,682,682,0
|
|
20231227,164300,81363937,682,682,682,682,0
|
|
20231227,164200,81363937,682,682,682,682,0
|
|
20231227,164100,81363937,682,682,682,682,0
|
|
20231227,164000,81363937,682,682,682,682,0
|
|
20231227,163900,81363937,682,682,682,682,0
|
|
20231227,163800,81363937,682,682,682,682,0
|
|
20231227,163700,81363937,682,682,682,682,0
|
|
20231227,163600,81363937,682,682,682,682,0
|
|
20231227,163500,81363937,682,682,682,682,0
|
|
20231227,163400,81363937,682,682,682,682,0
|
|
20231227,163300,81363937,682,682,682,682,0
|
|
20231227,163200,81363937,682,682,682,682,0
|
|
20231227,163100,81363937,682,682,682,682,0
|
|
20231227,163000,81363937,682,682,682,682,0
|
|
20231227,162900,81363937,682,682,682,682,0
|
|
20231227,162800,81363937,682,682,682,682,0
|
|
20231227,162700,81363937,682,682,682,682,0
|
|
20231227,162600,81363937,682,682,682,682,0
|
|
20231227,162500,81363937,682,682,682,682,0
|
|
20231227,162400,81363937,682,682,682,682,0
|
|
20231227,162300,81363937,682,682,682,682,0
|
|
20231227,162200,81363937,682,682,682,682,0
|
|
20231227,162100,81363937,682,682,682,682,0
|
|
20231227,162000,81363937,682,682,682,682,0
|
|
20231227,161900,81363937,682,682,682,682,0
|
|
20231227,161800,81363937,682,682,682,682,0
|
|
20231227,161700,81363937,682,682,682,682,0
|
|
20231227,161600,81363937,682,682,682,682,0
|
|
20231227,161500,81363937,682,682,682,682,1549
|
|
20231227,161400,81363937,682,682,682,682,0
|
|
20231227,161300,81363937,682,682,682,682,0
|
|
20231227,161200,81363937,682,682,682,682,0
|
|
20231227,161100,81363937,682,682,682,682,0
|
|
20231227,161000,81363937,682,682,682,682,0
|
|
20231227,160900,81363937,682,682,682,682,0
|
|
20231227,160800,81363937,682,682,682,682,0
|
|
20231227,160700,81363937,682,682,682,682,0
|
|
20231227,160600,81363937,682,682,682,682,0
|
|
20231227,160500,81363937,682,682,682,682,0
|
|
20231227,160400,81363937,682,682,682,682,0
|
|
20231227,160300,81363937,682,682,682,682,0
|
|
20231227,160200,81363937,682,682,682,682,0
|
|
20231227,160100,81363937,682,682,682,682,0
|
|
20231227,160000,81363937,682,682,682,682,0
|
|
20231227,155900,81363937,682,682,682,682,0
|
|
20231227,155800,81363937,682,682,682,682,0
|
|
20231227,155700,81363937,682,682,682,682,0
|
|
20231227,155600,81363937,682,682,682,682,0
|
|
20231227,155500,81363937,682,682,682,682,0
|
|
20231227,155400,81363937,682,682,682,682,0
|
|
20231227,155300,81363937,682,682,682,682,0
|
|
20231227,155200,81363937,682,682,682,682,0
|
|
20231227,155100,81363937,682,682,682,682,0
|
|
20231227,155000,81363937,682,682,682,682,0
|
|
20231227,154900,81363937,682,682,682,682,0
|
|
20231227,154800,81363937,682,682,682,682,0
|
|
20231227,154700,81363937,682,682,682,682,0
|
|
20231227,154600,81363937,682,682,682,682,0
|
|
20231227,154500,81363937,682,682,682,682,1549
|
|
20231227,154400,81363937,682,682,682,682,0
|
|
20231227,154300,81363937,682,682,682,682,0
|
|
20231227,154200,81363937,682,682,682,682,0
|
|
20231227,154100,81363937,682,682,682,682,0
|
|
20231227,154000,81363937,682,682,682,682,0
|
|
20231227,153900,81363937,682,682,682,682,0
|
|
20231227,153800,81363937,682,682,682,682,0
|
|
20231227,153700,81363937,682,682,682,682,0
|
|
20231227,153600,81363937,682,682,682,682,0
|
|
20231227,153500,81363937,682,682,682,682,0
|
|
20231227,153400,81363937,682,682,682,682,0
|
|
20231227,153300,81363937,682,682,682,682,0
|
|
20231227,153200,81363937,682,682,682,682,0
|
|
20231227,153100,81363937,682,682,682,682,0
|
|
20231227,153000,81363937,682,682,682,682,1549
|
|
20231227,152900,80307519,684,684,684,684,0
|
|
20231227,152800,80307519,684,684,684,684,0
|
|
20231227,152700,80307519,684,684,684,684,0
|
|
20231227,152600,80307519,684,684,684,684,0
|
|
20231227,152500,80307519,684,684,684,684,0
|
|
20231227,152400,80307519,684,684,684,684,0
|
|
20231227,152300,80307519,684,684,684,684,0
|
|
20231227,152200,80307519,684,684,684,684,0
|
|
20231227,152100,80307519,684,684,684,684,0
|
|
20231227,152000,80307519,684,684,684,684,0
|
|
20231227,151900,80307519,684,684,684,684,6
|
|
20231227,151800,80303415,684,684,684,684,137
|
|
20231227,151700,80209707,684,684,684,684,36
|
|
20231227,151600,80185083,685,685,685,685,1000
|
|
20231227,151500,79500083,684,684,684,684,0
|
|
20231227,151400,79500083,684,684,684,684,0
|
|
20231227,151300,79500083,684,684,684,684,1
|
|
20231227,151200,79499399,684,684,684,684,30
|
|
20231227,151100,79478879,684,684,684,684,1
|
|
20231227,151000,79478195,684,685,685,684,818
|
|
20231227,150900,78918608,685,685,685,685,0
|
|
20231227,150800,78918608,685,685,685,685,25
|
|
20231227,150700,78901483,684,685,685,684,1000
|
|
20231227,150600,78216561,685,685,685,685,0
|
|
20231227,150500,78216561,685,685,685,685,0
|
|
20231227,150400,78216561,685,685,685,685,0
|
|
20231227,150300,78216561,685,685,685,685,0
|
|
20231227,150200,78216561,685,685,685,685,8
|
|
20231227,150100,78211081,685,685,685,685,8
|
|
20231227,150000,78205601,685,685,685,685,216
|
|
20231227,145900,78057641,685,685,685,685,0
|
|
20231227,145800,78057641,685,685,685,685,3
|
|
20231227,145700,78055586,685,685,685,685,1
|
|
20231227,145600,78054901,685,686,686,685,103
|
|
20231227,145500,77984246,686,686,686,686,0
|
|
20231227,145400,77984246,686,686,686,686,0
|
|
20231227,145300,77984246,686,686,686,686,0
|
|
20231227,145200,77984246,686,686,686,686,0
|
|
20231227,145100,77984246,686,686,686,686,0
|
|
20231227,145000,77984246,686,686,686,686,0
|
|
20231227,144900,77984246,686,686,686,686,0
|
|
20231227,144800,77984246,686,686,686,686,0
|
|
20231227,144700,77984246,686,686,686,686,0
|
|
20231227,144600,77984246,686,686,686,686,0
|
|
20231227,144500,77984246,686,686,686,686,2
|
|
20231227,144400,77982874,685,685,685,685,119
|
|
20231227,144300,77901359,685,685,685,685,0
|
|
20231227,144200,77901359,685,685,685,685,0
|
|
20231227,144100,77901359,685,685,685,685,0
|
|
20231227,144000,77901359,685,685,685,685,0
|
|
20231227,143900,77901359,685,685,685,685,0
|
|
20231227,143800,77901359,685,685,685,685,0
|
|
20231227,143700,77901359,685,685,685,685,0
|
|
20231227,143600,77901359,685,685,685,685,0
|
|
20231227,143500,77901359,685,685,685,685,0
|
|
20231227,143400,77901359,685,685,685,685,0
|
|
20231227,143300,77901359,685,685,685,685,0
|
|
20231227,143200,77901359,685,685,685,685,0
|
|
20231227,143100,77901359,685,685,685,685,0
|
|
20231227,143000,77901359,685,685,685,685,0
|
|
20231227,142900,77901359,685,685,685,685,0
|
|
20231227,142800,77901359,685,685,685,685,0
|
|
20231227,142700,77901359,685,685,685,685,0
|
|
20231227,142600,77901359,685,685,685,685,0
|
|
20231227,142500,77901359,685,685,685,685,0
|
|
20231227,142400,77901359,685,685,685,685,0
|
|
20231227,142300,77901359,685,685,685,685,0
|
|
20231227,142200,77901359,685,685,685,685,99
|
|
20231227,142100,77833544,686,686,686,686,0
|
|
20231227,142000,77833544,686,686,686,686,1
|
|
20231227,141900,77832858,685,685,685,685,0
|
|
20231227,141800,77832858,685,685,685,685,0
|
|
20231227,141700,77832858,685,685,685,685,0
|
|
20231227,141600,77832858,685,685,685,685,1
|
|
20231227,141500,77832173,684,684,684,684,0
|
|
20231227,141400,77832173,684,684,684,684,0
|
|
20231227,141300,77832173,684,684,684,684,0
|
|
20231227,141200,77832173,684,684,684,684,0
|
|
20231227,141100,77832173,684,684,684,684,9
|
|
20231227,141000,77826017,684,684,684,684,0
|
|
20231227,140900,77826017,684,684,684,684,0
|
|
20231227,140800,77826017,684,684,684,684,0
|
|
20231227,140700,77826017,684,684,684,684,5
|
|
20231227,140600,77822597,686,686,686,686,0
|
|
20231227,140500,77822597,686,686,686,686,0
|
|
20231227,140400,77822597,686,686,686,686,0
|
|
20231227,140300,77822597,686,686,686,686,0
|
|
20231227,140200,77822597,686,686,686,686,0
|
|
20231227,140100,77822597,686,686,686,686,0
|
|
20231227,140000,77822597,686,686,686,686,0
|
|
20231227,135900,77822597,686,686,686,686,0
|
|
20231227,135800,77822597,686,686,686,686,0
|
|
20231227,135700,77822597,686,686,686,686,538
|
|
20231227,135600,77453529,686,686,686,686,0
|
|
20231227,135500,77453529,686,686,686,686,0
|
|
20231227,135400,77453529,686,686,686,686,0
|
|
20231227,135300,77453529,686,686,686,686,0
|
|
20231227,135200,77453529,686,686,686,686,0
|
|
20231227,135100,77453529,686,686,686,686,0
|
|
20231227,135000,77453529,686,686,686,686,0
|
|
20231227,134900,77453529,686,686,686,686,0
|
|
20231227,134800,77453529,686,686,686,686,0
|
|
20231227,134700,77453529,686,686,686,686,777
|
|
20231227,134600,76920507,687,687,687,687,0
|
|
20231227,134500,76920507,687,687,687,687,0
|
|
20231227,134400,76920507,687,687,687,687,29
|
|
20231227,134300,76900584,686,686,686,686,0
|
|
20231227,134200,76900584,686,686,686,686,0
|
|
20231227,134100,76900584,686,686,686,686,0
|
|
20231227,134000,76900584,686,686,686,686,0
|
|
20231227,133900,76900584,686,686,686,686,0
|
|
20231227,133800,76900584,686,686,686,686,0
|
|
20231227,133700,76900584,686,686,686,686,0
|
|
20231227,133600,76900584,686,686,686,686,0
|
|
20231227,133500,76900584,686,686,686,686,0
|
|
20231227,133400,76900584,686,686,686,686,0
|
|
20231227,133300,76900584,686,686,686,686,0
|
|
20231227,133200,76900584,686,686,686,686,0
|
|
20231227,133100,76900584,686,686,686,686,0
|
|
20231227,133000,76900584,686,686,686,686,0
|
|
20231227,132900,76900584,686,686,686,686,1
|
|
20231227,132800,76899898,684,684,684,684,0
|
|
20231227,132700,76899898,684,684,684,684,0
|
|
20231227,132600,76899898,684,684,684,684,0
|
|
20231227,132500,76899898,684,684,684,684,0
|
|
20231227,132400,76899898,684,684,684,684,0
|
|
20231227,132300,76899898,684,684,684,684,0
|
|
20231227,132200,76899898,684,684,684,684,0
|
|
20231227,132100,76899898,684,684,684,684,0
|
|
20231227,132000,76899898,684,688,688,684,5000
|
|
20231227,131900,73468200,688,688,688,688,0
|
|
20231227,131800,73468200,688,688,688,688,0
|
|
20231227,131700,73468200,688,688,688,688,0
|
|
20231227,131600,73468200,688,688,688,688,0
|
|
20231227,131500,73468200,688,688,688,688,1
|
|
20231227,131400,73467512,689,689,689,689,0
|
|
20231227,131300,73467512,689,689,689,689,0
|
|
20231227,131200,73467512,689,689,689,689,0
|
|
20231227,131100,73467512,689,689,689,689,0
|
|
20231227,131000,73467512,689,689,689,689,0
|
|
20231227,130900,73467512,689,689,689,689,0
|
|
20231227,130800,73467512,689,689,689,689,39
|
|
20231227,130700,73440641,689,689,689,689,0
|
|
20231227,130600,73440641,689,689,689,689,0
|
|
20231227,130500,73440641,689,689,689,689,0
|
|
20231227,130400,73440641,689,689,689,689,0
|
|
20231227,130300,73440641,689,689,689,689,10
|
|
20231227,130200,73433751,689,689,689,689,0
|
|
20231227,130100,73433751,689,689,689,689,1
|
|
20231227,130000,73433062,689,689,689,689,0
|
|
20231227,125900,73433062,689,689,689,689,0
|
|
20231227,125800,73433062,689,689,689,689,0
|
|
20231227,125700,73433062,689,689,689,689,0
|
|
20231227,125600,73433062,689,689,689,689,0
|
|
20231227,125500,73433062,689,689,689,689,0
|
|
20231227,125400,73433062,689,689,689,689,0
|
|
20231227,125300,73433062,689,689,689,689,0
|
|
20231227,125200,73433062,689,689,689,689,0
|
|
20231227,125100,73433062,689,689,689,689,50
|
|
20231227,125000,73398612,689,689,689,689,0
|
|
20231227,124900,73398612,689,689,689,689,0
|
|
20231227,124800,73398612,689,689,689,689,0
|
|
20231227,124700,73398612,689,689,689,689,0
|
|
20231227,124600,73398612,689,689,689,689,0
|
|
20231227,124500,73398612,689,689,689,689,0
|
|
20231227,124400,73398612,689,689,689,689,0
|
|
20231227,124300,73398612,689,689,689,689,0
|
|
20231227,124200,73398612,689,689,689,689,1
|
|
20231227,124100,73397923,687,687,687,687,0
|
|
20231227,124000,73397923,687,687,687,687,0
|
|
20231227,123900,73397923,687,687,687,687,0
|
|
20231227,123800,73397923,687,687,687,687,0
|
|
20231227,123700,73397923,687,687,687,687,0
|
|
20231227,123600,73397923,687,687,687,687,492
|
|
20231227,123500,73059919,687,687,687,687,0
|
|
20231227,123400,73059919,687,687,687,687,0
|
|
20231227,123300,73059919,687,687,687,687,0
|
|
20231227,123200,73059919,687,687,687,687,0
|
|
20231227,123100,73059919,687,687,687,687,0
|
|
20231227,123000,73059919,687,687,687,687,0
|
|
20231227,122900,73059919,687,687,687,687,0
|
|
20231227,122800,73059919,687,687,687,687,160
|
|
20231227,122700,72949999,687,687,687,687,0
|
|
20231227,122600,72949999,687,687,687,687,0
|
|
20231227,122500,72949999,687,687,687,687,0
|
|
20231227,122400,72949999,687,687,687,687,0
|
|
20231227,122300,72949999,687,687,687,687,0
|
|
20231227,122200,72949999,687,687,687,687,0
|
|
20231227,122100,72949999,687,687,687,687,0
|
|
20231227,122000,72949999,687,687,687,687,0
|
|
20231227,121900,72949999,687,687,687,687,10
|
|
20231227,121800,72943129,687,687,687,687,0
|
|
20231227,121700,72943129,687,687,687,687,0
|
|
20231227,121600,72943129,687,687,687,687,0
|
|
20231227,121500,72943129,687,687,687,687,0
|
|
20231227,121400,72943129,687,687,687,687,0
|
|
20231227,121300,72943129,687,687,687,687,0
|
|
20231227,121200,72943129,687,687,687,687,2
|
|
20231227,121100,72941755,687,687,687,687,0
|
|
20231227,121000,72941755,687,687,687,687,0
|
|
20231227,120900,72941755,687,687,687,687,0
|
|
20231227,120800,72941755,687,687,687,687,0
|
|
20231227,120700,72941755,687,687,687,687,0
|
|
20231227,120600,72941755,687,687,687,687,0
|
|
20231227,120500,72941755,687,687,687,687,0
|
|
20231227,120400,72941755,687,687,687,687,0
|
|
20231227,120300,72941755,687,687,687,687,0
|
|
20231227,120200,72941755,687,685,687,684,2510
|
|
20231227,120100,71224350,685,685,685,685,0
|
|
20231227,120000,71224350,685,685,685,685,0
|
|
20231227,115900,71224350,685,685,685,685,0
|
|
20231227,115800,71224350,685,685,685,685,0
|
|
20231227,115700,71224350,685,685,685,685,0
|
|
20231227,115600,71224350,685,685,685,685,0
|
|
20231227,115500,71224350,685,685,685,685,0
|
|
20231227,115400,71224350,685,685,685,685,0
|
|
20231227,115300,71224350,685,685,685,685,77
|
|
20231227,115200,71171605,685,685,685,685,0
|
|
20231227,115100,71171605,685,685,685,685,0
|
|
20231227,115000,71171605,685,685,685,685,0
|
|
20231227,114900,71171605,685,685,685,685,0
|
|
20231227,114800,71171605,685,685,685,685,0
|
|
20231227,114700,71171605,685,685,685,685,100
|
|
20231227,114600,71103105,685,686,686,685,590
|
|
20231227,114500,70698908,687,687,687,687,1
|
|
20231227,114400,70698221,687,687,687,687,0
|
|
20231227,114300,70698221,687,687,687,687,0
|
|
20231227,114200,70698221,687,687,687,687,0
|
|
20231227,114100,70698221,687,687,687,687,0
|
|
20231227,114000,70698221,687,687,687,687,0
|
|
20231227,113900,70698221,687,687,687,687,0
|
|
20231227,113800,70698221,687,687,687,687,50
|
|
20231227,113700,70663871,687,687,687,687,50
|
|
20231227,113600,70629521,687,687,687,687,0
|
|
20231227,113500,70629521,687,687,687,687,0
|
|
20231227,113400,70629521,687,687,687,687,2
|
|
20231227,113300,70628147,685,685,685,685,10
|
|
20231227,113200,70621297,685,685,685,685,1
|
|
20231227,113100,70620612,685,685,685,685,0
|
|
20231227,113000,70620612,685,685,685,685,0
|
|
20231227,112900,70620612,685,685,685,685,0
|
|
20231227,112800,70620612,685,685,685,685,50
|
|
20231227,112700,70586362,685,685,685,685,0
|
|
20231227,112600,70586362,685,685,685,685,0
|
|
20231227,112500,70586362,685,685,685,685,0
|
|
20231227,112400,70586362,685,685,685,685,0
|
|
20231227,112300,70586362,685,685,685,685,0
|
|
20231227,112200,70586362,685,685,685,685,0
|
|
20231227,112100,70586362,685,685,685,685,18750
|
|
20231227,112000,57742612,685,685,685,685,0
|
|
20231227,111900,57742612,685,685,685,685,0
|
|
20231227,111800,57742612,685,685,685,685,4
|
|
20231227,111700,57739872,685,685,685,685,0
|
|
20231227,111600,57739872,685,685,685,685,1
|
|
20231227,111500,57739187,689,689,689,689,0
|
|
20231227,111400,57739187,689,689,689,689,0
|
|
20231227,111300,57739187,689,689,689,689,0
|
|
20231227,111200,57739187,689,689,689,689,0
|
|
20231227,111100,57739187,689,689,689,689,0
|
|
20231227,111000,57739187,689,689,689,689,0
|
|
20231227,110900,57739187,689,689,689,689,0
|
|
20231227,110800,57739187,689,689,689,689,0
|
|
20231227,110700,57739187,689,689,689,689,0
|
|
20231227,110600,57739187,689,689,689,689,0
|
|
20231227,110500,57739187,689,688,689,688,2
|
|
20231227,110400,57737810,685,685,685,685,1
|
|
20231227,110300,57737125,689,689,689,689,0
|
|
20231227,110200,57737125,689,689,689,689,0
|
|
20231227,110100,57737125,689,689,689,689,0
|
|
20231227,110000,57737125,689,689,689,689,0
|
|
20231227,105900,57737125,689,689,689,689,0
|
|
20231227,105800,57737125,689,689,689,689,0
|
|
20231227,105700,57737125,689,689,689,689,0
|
|
20231227,105600,57737125,689,689,689,689,0
|
|
20231227,105500,57737125,689,689,689,689,0
|
|
20231227,105400,57737125,689,689,689,689,0
|
|
20231227,105300,57737125,689,689,689,689,1
|
|
20231227,105200,57736436,689,689,689,689,0
|
|
20231227,105100,57736436,689,689,689,689,0
|
|
20231227,105000,57736436,689,689,689,689,0
|
|
20231227,104900,57736436,689,689,689,689,1
|
|
20231227,104800,57735747,685,685,685,685,447
|
|
20231227,104700,57429552,688,688,688,688,0
|
|
20231227,104600,57429552,688,688,688,688,0
|
|
20231227,104500,57429552,688,688,688,688,0
|
|
20231227,104400,57429552,688,688,688,688,0
|
|
20231227,104300,57429552,688,688,688,688,0
|
|
20231227,104200,57429552,688,688,688,688,0
|
|
20231227,104100,57429552,688,688,688,688,0
|
|
20231227,104000,57429552,688,688,688,688,0
|
|
20231227,103900,57429552,688,688,688,688,0
|
|
20231227,103800,57429552,688,688,688,688,0
|
|
20231227,103700,57429552,688,688,688,688,0
|
|
20231227,103600,57429552,688,688,688,688,0
|
|
20231227,103500,57429552,688,688,688,688,0
|
|
20231227,103400,57429552,688,688,688,688,0
|
|
20231227,103300,57429552,688,688,688,688,164
|
|
20231227,103200,57316720,688,688,688,688,305
|
|
20231227,103100,57106880,688,688,688,688,0
|
|
20231227,103000,57106880,688,688,688,688,1
|
|
20231227,102900,57106192,683,683,683,683,0
|
|
20231227,102800,57106192,683,683,683,683,0
|
|
20231227,102700,57106192,683,683,683,683,1100
|
|
20231227,102600,56354892,683,683,683,683,1000
|
|
20231227,102500,55671892,688,688,688,688,0
|
|
20231227,102400,55671892,688,688,688,688,0
|
|
20231227,102300,55671892,688,688,688,688,0
|
|
20231227,102200,55671892,688,687,688,687,385
|
|
20231227,102100,55407396,687,687,687,687,1
|
|
20231227,102000,55406709,685,685,685,685,1384
|
|
20231227,101900,54458669,685,685,685,685,0
|
|
20231227,101800,54458669,685,685,685,685,0
|
|
20231227,101700,54458669,685,681,685,681,15010
|
|
20231227,101600,44236819,681,681,681,681,100
|
|
20231227,101500,44168719,681,681,681,681,0
|
|
20231227,101400,44168719,681,681,681,681,1
|
|
20231227,101300,44168038,685,685,685,685,0
|
|
20231227,101200,44168038,685,685,685,685,0
|
|
20231227,101100,44168038,685,685,685,685,0
|
|
20231227,101000,44168038,685,685,685,685,0
|
|
20231227,100900,44168038,685,685,685,685,0
|
|
20231227,100800,44168038,685,685,685,685,1
|
|
20231227,100700,44167353,681,681,681,681,0
|
|
20231227,100600,44167353,681,681,681,681,0
|
|
20231227,100500,44167353,681,681,681,681,0
|
|
20231227,100400,44167353,681,681,681,681,0
|
|
20231227,100300,44167353,681,683,683,681,4589
|
|
20231227,100200,41040728,681,681,681,681,0
|
|
20231227,100100,41040728,681,681,681,681,0
|
|
20231227,100000,41040728,681,681,681,681,0
|
|
20231227,095900,41040728,681,681,681,681,0
|
|
20231227,095800,41040728,681,681,681,681,0
|
|
20231227,095700,41040728,681,681,681,681,798
|
|
20231227,095600,40497290,681,681,681,681,0
|
|
20231227,095500,40497290,681,681,681,681,0
|
|
20231227,095400,40497290,681,679,681,679,140
|
|
20231227,095300,40402042,678,678,678,678,110
|
|
20231227,095200,40327462,673,673,673,673,1
|
|
20231227,095100,40326789,681,680,681,680,3001
|
|
20231227,095000,38284050,674,674,674,674,0
|
|
20231227,094900,38284050,674,675,675,674,4000
|
|
20231227,094800,35587147,674,674,674,674,0
|
|
20231227,094700,35587147,674,674,674,674,0
|
|
20231227,094600,35587147,674,674,674,674,2119
|
|
20231227,094500,34158941,674,674,674,674,0
|
|
20231227,094400,34158941,674,674,674,674,0
|
|
20231227,094300,34158941,674,675,675,674,1969
|
|
20231227,094200,32829867,675,678,678,675,10
|
|
20231227,094100,32823090,680,683,683,680,17126
|
|
20231227,094000,21153079,684,684,684,684,1061
|
|
20231227,093900,20427355,684,687,687,684,42
|
|
20231227,093800,20398621,689,688,689,688,60
|
|
20231227,093700,20357331,688,688,688,688,1
|
|
20231227,093600,20356643,683,689,690,683,976
|
|
20231227,093500,19689353,688,691,691,688,508
|
|
20231227,093400,19339549,688,688,688,688,1
|
|
20231227,093300,19338861,691,691,691,691,0
|
|
20231227,093200,19338861,691,691,691,691,1
|
|
20231227,093100,19338170,688,688,688,688,0
|
|
20231227,093000,19338170,688,689,689,688,8000
|
|
20231227,092900,13832786,692,690,692,689,1572
|
|
20231227,092800,12748550,690,690,690,690,10000
|
|
20231227,092700,5848550,692,692,692,692,100
|
|
20231227,092600,5779350,692,692,692,692,1
|
|
20231227,092500,5778658,690,690,690,690,0
|
|
20231227,092400,5778658,690,690,690,690,0
|
|
20231227,092300,5778658,690,690,690,690,0
|
|
20231227,092200,5778658,690,690,690,690,0
|
|
20231227,092100,5778658,690,690,690,690,0
|
|
20231227,092000,5778658,690,689,690,689,12
|
|
20231227,091900,5770389,689,689,689,689,318
|
|
20231227,091800,5551287,689,689,689,689,0
|
|
20231227,091700,5551287,689,689,689,689,197
|
|
20231227,091600,5415554,693,692,693,689,2503
|
|
20231227,091500,3685311,692,692,692,692,134
|
|
20231227,091400,3592583,693,693,693,693,206
|
|
20231227,091300,3449825,697,697,697,697,0
|
|
20231227,091200,3449825,697,695,697,695,1000
|
|
20231227,091100,2753641,697,697,697,697,0
|
|
20231227,091000,2753641,697,697,697,697,0
|
|
20231227,090900,2753641,697,697,697,697,0
|
|
20231227,090800,2753641,697,697,697,697,0
|
|
20231227,090700,2753641,697,697,697,697,2
|
|
20231227,090600,2752247,700,700,700,700,0
|
|
20231227,090500,2752247,700,700,700,700,0
|
|
20231227,090400,2752247,700,693,700,692,719
|
|
20231227,090300,2254443,700,700,700,700,0
|
|
20231227,090200,2254443,700,693,700,693,2
|
|
20231227,090100,2253050,691,692,692,691,11
|
|
20231227,090000,2245445,690,689,690,689,3243
|