652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194900,141143495,179,179,179,179,2500
|
|
20231205,194800,141143495,179,179,179,179,0
|
|
20231205,194700,141143495,179,179,179,179,0
|
|
20231205,194600,141143495,179,179,179,179,0
|
|
20231205,194500,141143495,179,179,179,179,0
|
|
20231205,194400,141143495,179,179,179,179,0
|
|
20231205,194300,141143495,179,179,179,179,0
|
|
20231205,194200,141143495,179,179,179,179,0
|
|
20231205,194100,141143495,179,179,179,179,0
|
|
20231205,194000,141143495,179,179,179,179,0
|
|
20231205,193900,141143495,179,179,179,179,0
|
|
20231205,193800,141143495,179,179,179,179,0
|
|
20231205,193700,141143495,179,179,179,179,0
|
|
20231205,193600,141143495,179,179,179,179,0
|
|
20231205,193500,141143495,179,179,179,179,0
|
|
20231205,193400,141143495,179,179,179,179,0
|
|
20231205,193300,141143495,179,179,179,179,0
|
|
20231205,193200,141143495,179,179,179,179,0
|
|
20231205,193100,141143495,179,179,179,179,0
|
|
20231205,193000,141143495,179,179,179,179,0
|
|
20231205,192900,141143495,179,179,179,179,0
|
|
20231205,192800,141143495,179,179,179,179,0
|
|
20231205,192700,141143495,179,179,179,179,0
|
|
20231205,192600,141143495,179,179,179,179,0
|
|
20231205,192500,141143495,179,179,179,179,0
|
|
20231205,192400,141143495,179,179,179,179,0
|
|
20231205,192300,141143495,179,179,179,179,0
|
|
20231205,192200,141143495,179,179,179,179,0
|
|
20231205,192100,141143495,179,179,179,179,0
|
|
20231205,192000,141143495,179,179,179,179,0
|
|
20231205,191900,141143495,179,179,179,179,2500
|
|
20231205,191800,141143495,179,179,179,179,0
|
|
20231205,191700,141143495,179,179,179,179,0
|
|
20231205,191600,141143495,179,179,179,179,0
|
|
20231205,191500,141143495,179,179,179,179,0
|
|
20231205,191400,141143495,179,179,179,179,0
|
|
20231205,191300,141143495,179,179,179,179,0
|
|
20231205,191200,141143495,179,179,179,179,0
|
|
20231205,191100,141143495,179,179,179,179,0
|
|
20231205,191000,141143495,179,179,179,179,0
|
|
20231205,190900,141143495,179,179,179,179,0
|
|
20231205,190800,141143495,179,179,179,179,0
|
|
20231205,190700,141143495,179,179,179,179,0
|
|
20231205,190600,141143495,179,179,179,179,0
|
|
20231205,190500,141143495,179,179,179,179,0
|
|
20231205,190400,141143495,179,179,179,179,0
|
|
20231205,190300,141143495,179,179,179,179,0
|
|
20231205,190200,141143495,179,179,179,179,0
|
|
20231205,190100,141143495,179,179,179,179,0
|
|
20231205,190000,141143495,179,179,179,179,0
|
|
20231205,185900,141143495,179,179,179,179,0
|
|
20231205,185800,141143495,179,179,179,179,0
|
|
20231205,185700,141143495,179,179,179,179,0
|
|
20231205,185600,141143495,179,179,179,179,0
|
|
20231205,185500,141143495,179,179,179,179,0
|
|
20231205,185400,141143495,179,179,179,179,0
|
|
20231205,185300,141143495,179,179,179,179,0
|
|
20231205,185200,141143495,179,179,179,179,0
|
|
20231205,185100,141143495,179,179,179,179,0
|
|
20231205,185000,141143495,179,179,179,179,0
|
|
20231205,184900,141143495,179,179,179,179,2500
|
|
20231205,184800,141143495,179,179,179,179,0
|
|
20231205,184700,141143495,179,179,179,179,0
|
|
20231205,184600,141143495,179,179,179,179,0
|
|
20231205,184500,141143495,179,179,179,179,0
|
|
20231205,184400,141143495,179,179,179,179,0
|
|
20231205,184300,141143495,179,179,179,179,0
|
|
20231205,184200,141143495,179,179,179,179,0
|
|
20231205,184100,141143495,179,179,179,179,0
|
|
20231205,184000,141143495,179,179,179,179,0
|
|
20231205,183900,141143495,179,179,179,179,0
|
|
20231205,183800,141143495,179,179,179,179,0
|
|
20231205,183700,141143495,179,179,179,179,0
|
|
20231205,183600,141143495,179,179,179,179,0
|
|
20231205,183500,141143495,179,179,179,179,0
|
|
20231205,183400,141143495,179,179,179,179,0
|
|
20231205,183300,141143495,179,179,179,179,0
|
|
20231205,183200,141143495,179,179,179,179,0
|
|
20231205,183100,141143495,179,179,179,179,0
|
|
20231205,183000,141143495,179,179,179,179,0
|
|
20231205,182900,141143495,179,179,179,179,0
|
|
20231205,182800,141143495,179,179,179,179,0
|
|
20231205,182700,141143495,179,179,179,179,0
|
|
20231205,182600,141143495,179,179,179,179,0
|
|
20231205,182500,141143495,179,179,179,179,0
|
|
20231205,182400,141143495,179,179,179,179,0
|
|
20231205,182300,141143495,179,179,179,179,0
|
|
20231205,182200,141143495,179,179,179,179,0
|
|
20231205,182100,141143495,179,179,179,179,0
|
|
20231205,182000,141143495,179,179,179,179,0
|
|
20231205,181900,141143495,179,179,179,179,2500
|
|
20231205,181800,141143495,179,179,179,179,0
|
|
20231205,181700,141143495,179,179,179,179,0
|
|
20231205,181600,141143495,179,179,179,179,0
|
|
20231205,181500,141143495,179,179,179,179,0
|
|
20231205,181400,141143495,179,179,179,179,0
|
|
20231205,181300,141143495,179,179,179,179,0
|
|
20231205,181200,141143495,179,179,179,179,0
|
|
20231205,181100,141143495,179,179,179,179,0
|
|
20231205,181000,141143495,179,179,179,179,0
|
|
20231205,180900,141143495,179,179,179,179,0
|
|
20231205,180800,141143495,179,179,179,179,0
|
|
20231205,180700,141143495,179,179,179,179,0
|
|
20231205,180600,141143495,179,179,179,179,0
|
|
20231205,180500,141143495,179,179,179,179,0
|
|
20231205,180400,141143495,179,179,179,179,0
|
|
20231205,180300,141143495,179,179,179,179,0
|
|
20231205,180200,141143495,179,179,179,179,0
|
|
20231205,180100,141143495,179,179,179,179,0
|
|
20231205,180000,141143495,179,179,179,179,0
|
|
20231205,175900,141143495,179,179,179,179,0
|
|
20231205,175800,141143495,179,179,179,179,0
|
|
20231205,175700,141143495,179,179,179,179,0
|
|
20231205,175600,141143495,179,179,179,179,0
|
|
20231205,175500,141143495,179,179,179,179,0
|
|
20231205,175400,141143495,179,179,179,179,0
|
|
20231205,175300,141143495,179,179,179,179,0
|
|
20231205,175200,141143495,179,179,179,179,0
|
|
20231205,175100,141143495,179,179,179,179,0
|
|
20231205,175000,141143495,179,179,179,179,0
|
|
20231205,174900,141143495,179,179,179,179,2500
|
|
20231205,174800,141143495,179,179,179,179,0
|
|
20231205,174700,141143495,179,179,179,179,0
|
|
20231205,174600,141143495,179,179,179,179,0
|
|
20231205,174500,141143495,179,179,179,179,0
|
|
20231205,174400,141143495,179,179,179,179,0
|
|
20231205,174300,141143495,179,179,179,179,0
|
|
20231205,174200,141143495,179,179,179,179,0
|
|
20231205,174100,141143495,179,179,179,179,0
|
|
20231205,174000,141143495,179,179,179,179,0
|
|
20231205,173900,141143495,179,179,179,179,0
|
|
20231205,173800,141143495,179,179,179,179,0
|
|
20231205,173700,141143495,179,179,179,179,0
|
|
20231205,173600,141143495,179,179,179,179,0
|
|
20231205,173500,141143495,179,179,179,179,0
|
|
20231205,173400,141143495,179,179,179,179,0
|
|
20231205,173300,141143495,179,179,179,179,0
|
|
20231205,173200,141143495,179,179,179,179,0
|
|
20231205,173100,141143495,179,179,179,179,0
|
|
20231205,173000,141143495,179,179,179,179,0
|
|
20231205,172900,141143495,179,179,179,179,0
|
|
20231205,172800,141143495,179,179,179,179,0
|
|
20231205,172700,141143495,179,179,179,179,0
|
|
20231205,172600,141143495,179,179,179,179,0
|
|
20231205,172500,141143495,179,179,179,179,0
|
|
20231205,172400,141143495,179,179,179,179,0
|
|
20231205,172300,141143495,179,179,179,179,0
|
|
20231205,172200,141143495,179,179,179,179,0
|
|
20231205,172100,141143495,179,179,179,179,0
|
|
20231205,172000,141143495,179,179,179,179,0
|
|
20231205,171900,141143495,179,179,179,179,2500
|
|
20231205,171800,141143495,179,179,179,179,0
|
|
20231205,171700,141143495,179,179,179,179,0
|
|
20231205,171600,141143495,179,179,179,179,0
|
|
20231205,171500,141143495,179,179,179,179,0
|
|
20231205,171400,141143495,179,179,179,179,0
|
|
20231205,171300,141143495,179,179,179,179,0
|
|
20231205,171200,141143495,179,179,179,179,0
|
|
20231205,171100,141143495,179,179,179,179,0
|
|
20231205,171000,141143495,179,179,179,179,0
|
|
20231205,170900,141143495,179,179,179,179,0
|
|
20231205,170800,141143495,179,179,179,179,0
|
|
20231205,170700,141143495,179,179,179,179,0
|
|
20231205,170600,141143495,179,179,179,179,0
|
|
20231205,170500,141143495,179,179,179,179,0
|
|
20231205,170400,141143495,179,179,179,179,0
|
|
20231205,170300,141143495,179,179,179,179,0
|
|
20231205,170200,141143495,179,179,179,179,0
|
|
20231205,170100,141143495,179,179,179,179,0
|
|
20231205,170000,141143495,179,179,179,179,0
|
|
20231205,165900,141143495,179,179,179,179,0
|
|
20231205,165800,141143495,179,179,179,179,0
|
|
20231205,165700,141143495,179,179,179,179,0
|
|
20231205,165600,141143495,179,179,179,179,0
|
|
20231205,165500,141143495,179,179,179,179,0
|
|
20231205,165400,141143495,179,179,179,179,0
|
|
20231205,165300,141143495,179,179,179,179,0
|
|
20231205,165200,141143495,179,179,179,179,0
|
|
20231205,165100,141143495,179,179,179,179,0
|
|
20231205,165000,141143495,179,179,179,179,0
|
|
20231205,164900,141143495,179,179,179,179,2500
|
|
20231205,164800,141143495,179,179,179,179,0
|
|
20231205,164700,141143495,179,179,179,179,0
|
|
20231205,164600,141143495,179,179,179,179,0
|
|
20231205,164500,141143495,179,179,179,179,0
|
|
20231205,164400,141143495,179,179,179,179,0
|
|
20231205,164300,141143495,179,179,179,179,0
|
|
20231205,164200,141143495,179,179,179,179,0
|
|
20231205,164100,141143495,179,179,179,179,0
|
|
20231205,164000,141143495,179,179,179,179,0
|
|
20231205,163900,141143495,179,179,179,179,0
|
|
20231205,163800,141143495,179,179,179,179,0
|
|
20231205,163700,141143495,179,179,179,179,0
|
|
20231205,163600,141143495,179,179,179,179,0
|
|
20231205,163500,141143495,179,179,179,179,0
|
|
20231205,163400,141143495,179,179,179,179,0
|
|
20231205,163300,141143495,179,179,179,179,0
|
|
20231205,163200,141143495,179,179,179,179,0
|
|
20231205,163100,141143495,179,179,179,179,0
|
|
20231205,163000,141143495,179,179,179,179,0
|
|
20231205,162900,141143495,179,179,179,179,0
|
|
20231205,162800,141143495,179,179,179,179,0
|
|
20231205,162700,141143495,179,179,179,179,0
|
|
20231205,162600,141143495,179,179,179,179,0
|
|
20231205,162500,141143495,179,179,179,179,0
|
|
20231205,162400,141143495,179,179,179,179,0
|
|
20231205,162300,141143495,179,179,179,179,0
|
|
20231205,162200,141143495,179,179,179,179,0
|
|
20231205,162100,141143495,179,179,179,179,0
|
|
20231205,162000,141143495,179,179,179,179,0
|
|
20231205,161900,141143495,179,179,179,179,2500
|
|
20231205,161800,141143495,179,179,179,179,0
|
|
20231205,161700,141143495,179,179,179,179,0
|
|
20231205,161600,141143495,179,179,179,179,0
|
|
20231205,161500,141143495,179,179,179,179,0
|
|
20231205,161400,141143495,179,179,179,179,0
|
|
20231205,161300,141143495,179,179,179,179,0
|
|
20231205,161200,141143495,179,179,179,179,0
|
|
20231205,161100,141143495,179,179,179,179,0
|
|
20231205,161000,141143495,179,179,179,179,0
|
|
20231205,160900,141143495,179,179,179,179,0
|
|
20231205,160800,141143495,179,179,179,179,0
|
|
20231205,160700,141143495,179,179,179,179,0
|
|
20231205,160600,141143495,179,179,179,179,0
|
|
20231205,160500,141143495,179,179,179,179,0
|
|
20231205,160400,141143495,179,179,179,179,0
|
|
20231205,160300,141143495,179,179,179,179,0
|
|
20231205,160200,141143495,179,179,179,179,0
|
|
20231205,160100,141143495,179,179,179,179,0
|
|
20231205,160000,141143495,179,179,179,179,0
|
|
20231205,155900,141143495,179,179,179,179,0
|
|
20231205,155800,141143495,179,179,179,179,0
|
|
20231205,155700,141143495,179,179,179,179,0
|
|
20231205,155600,141143495,179,179,179,179,0
|
|
20231205,155500,141143495,179,179,179,179,0
|
|
20231205,155400,141143495,179,179,179,179,0
|
|
20231205,155300,141143495,179,179,179,179,0
|
|
20231205,155200,141143495,179,179,179,179,0
|
|
20231205,155100,141143495,179,179,179,179,0
|
|
20231205,155000,141143495,179,179,179,179,0
|
|
20231205,154900,141143495,179,179,179,179,2500
|
|
20231205,154800,141143495,179,179,179,179,0
|
|
20231205,154700,141143495,179,179,179,179,0
|
|
20231205,154600,141143495,179,179,179,179,0
|
|
20231205,154500,141143495,179,179,179,179,0
|
|
20231205,154400,141143495,179,179,179,179,0
|
|
20231205,154300,141143495,179,179,179,179,0
|
|
20231205,154200,141143495,179,179,179,179,0
|
|
20231205,154100,141143495,179,179,179,179,0
|
|
20231205,154000,141143495,179,179,179,179,0
|
|
20231205,153900,141143495,179,179,179,179,0
|
|
20231205,153800,141143495,179,179,179,179,0
|
|
20231205,153700,141143495,179,179,179,179,0
|
|
20231205,153600,141143495,179,179,179,179,0
|
|
20231205,153500,141143495,179,179,179,179,0
|
|
20231205,153400,141143495,179,179,179,179,0
|
|
20231205,153300,141143495,179,179,179,179,0
|
|
20231205,153200,141143495,179,179,179,179,0
|
|
20231205,153100,141143495,179,179,179,179,0
|
|
20231205,153000,141143495,179,179,179,179,2500
|
|
20231205,152900,140695995,179,179,179,179,0
|
|
20231205,152800,140695995,179,179,179,179,0
|
|
20231205,152700,140695995,179,179,179,179,0
|
|
20231205,152600,140695995,179,179,179,179,0
|
|
20231205,152500,140695995,179,179,179,179,0
|
|
20231205,152400,140695995,179,179,179,179,0
|
|
20231205,152300,140695995,179,179,179,179,0
|
|
20231205,152200,140695995,179,179,179,179,0
|
|
20231205,152100,140695995,179,179,179,179,0
|
|
20231205,152000,140695995,179,179,179,179,0
|
|
20231205,151900,140695995,179,179,179,179,7
|
|
20231205,151800,140694742,179,179,179,179,23
|
|
20231205,151700,140690625,179,176,179,176,12840
|
|
20231205,151600,138418310,177,177,177,177,6
|
|
20231205,151500,138417248,177,177,177,177,1142
|
|
20231205,151400,138215114,177,177,177,177,102
|
|
20231205,151300,138197060,177,177,177,177,0
|
|
20231205,151200,138197060,177,177,177,177,6000
|
|
20231205,151100,137135060,177,177,177,177,0
|
|
20231205,151000,137135060,177,177,177,177,0
|
|
20231205,150900,137135060,177,177,177,177,0
|
|
20231205,150800,137135060,177,177,177,177,2
|
|
20231205,150700,137134706,177,177,177,177,2
|
|
20231205,150600,137134352,176,176,176,176,0
|
|
20231205,150500,137134352,176,177,177,176,11
|
|
20231205,150400,137132406,178,178,178,178,0
|
|
20231205,150300,137132406,178,178,178,178,0
|
|
20231205,150200,137132406,178,178,178,178,1
|
|
20231205,150100,137132228,177,177,177,177,513
|
|
20231205,150000,137041427,177,177,177,177,487
|
|
20231205,145900,136955228,177,177,177,177,100
|
|
20231205,145800,136937528,177,177,177,177,203
|
|
20231205,145700,136901597,177,177,177,177,7
|
|
20231205,145600,136900358,176,176,176,176,1208
|
|
20231205,145500,136687750,176,176,176,176,3459
|
|
20231205,145400,136078966,177,177,177,177,0
|
|
20231205,145300,136078966,177,177,177,177,0
|
|
20231205,145200,136078966,177,177,177,177,1
|
|
20231205,145100,136078789,177,177,177,177,0
|
|
20231205,145000,136078789,177,177,177,177,0
|
|
20231205,144900,136078789,177,177,177,177,0
|
|
20231205,144800,136078789,177,177,177,177,126
|
|
20231205,144700,136056487,177,177,177,177,21937
|
|
20231205,144600,132173638,178,178,178,178,1000
|
|
20231205,144500,131995638,178,178,178,178,1
|
|
20231205,144400,131995460,177,177,177,177,10
|
|
20231205,144300,131993690,177,177,177,177,0
|
|
20231205,144200,131993690,177,179,179,177,57
|
|
20231205,144100,131983493,179,179,179,179,0
|
|
20231205,144000,131983493,179,179,179,179,10
|
|
20231205,143900,131981703,179,179,179,179,22
|
|
20231205,143800,131977765,179,178,179,176,12530
|
|
20231205,143700,129760320,177,177,177,176,14476
|
|
20231205,143600,127205668,177,177,177,177,40
|
|
20231205,143500,127198588,177,177,177,177,0
|
|
20231205,143400,127198588,177,177,177,177,0
|
|
20231205,143300,127198588,177,177,177,177,0
|
|
20231205,143200,127198588,177,177,177,177,0
|
|
20231205,143100,127198588,177,177,177,177,400
|
|
20231205,143000,127127788,177,177,177,177,171
|
|
20231205,142900,127097521,177,177,177,177,14
|
|
20231205,142800,127095043,177,177,177,177,0
|
|
20231205,142700,127095043,177,177,177,177,0
|
|
20231205,142600,127095043,177,177,177,177,0
|
|
20231205,142500,127095043,177,177,177,177,0
|
|
20231205,142400,127095043,177,177,177,177,0
|
|
20231205,142300,127095043,177,178,178,177,1911
|
|
20231205,142200,126755796,178,178,178,178,19
|
|
20231205,142100,126752414,178,177,178,177,90
|
|
20231205,142000,126736483,178,178,178,178,0
|
|
20231205,141900,126736483,178,178,178,178,2
|
|
20231205,141800,126736127,177,177,177,177,0
|
|
20231205,141700,126736127,177,177,177,177,0
|
|
20231205,141600,126736127,177,177,177,177,0
|
|
20231205,141500,126736127,177,177,177,177,0
|
|
20231205,141400,126736127,177,176,177,176,1832
|
|
20231205,141300,126413694,177,177,177,177,669
|
|
20231205,141200,126295281,178,179,179,178,400
|
|
20231205,141100,126223881,179,179,179,179,10
|
|
20231205,141000,126222091,179,179,179,176,338
|
|
20231205,140900,126161983,179,178,179,178,296
|
|
20231205,140800,126109229,179,178,179,178,1697
|
|
20231205,140700,125807120,179,176,179,176,16000
|
|
20231205,140600,122977115,179,177,179,177,1571
|
|
20231205,140500,122698016,179,177,179,175,25682
|
|
20231205,140400,118166282,175,178,179,175,11705
|
|
20231205,140300,116102226,179,178,179,176,7010
|
|
20231205,140200,114862895,179,176,179,176,9354
|
|
20231205,140100,113205889,178,176,179,175,10055
|
|
20231205,140000,111428712,178,178,179,176,8194
|
|
20231205,135900,109977082,178,177,179,175,14364
|
|
20231205,135800,107434662,178,177,178,177,1493
|
|
20231205,135700,107170393,178,178,178,178,0
|
|
20231205,135600,107170393,178,178,178,178,0
|
|
20231205,135500,107170393,178,178,178,178,326
|
|
20231205,135400,107112365,178,178,178,178,0
|
|
20231205,135300,107112365,178,178,178,178,1000
|
|
20231205,135200,106934365,178,177,178,177,503
|
|
20231205,135100,106845331,177,177,177,177,6682
|
|
20231205,135000,105662617,178,178,178,178,0
|
|
20231205,134900,105662617,178,178,178,178,0
|
|
20231205,134800,105662617,178,178,178,178,0
|
|
20231205,134700,105662617,178,178,178,178,501
|
|
20231205,134600,105573439,177,177,177,177,5998
|
|
20231205,134500,104511793,176,176,176,176,0
|
|
20231205,134400,104511793,176,176,176,176,550
|
|
20231205,134300,104414993,176,176,176,176,0
|
|
20231205,134200,104414993,176,176,176,176,1500
|
|
20231205,134100,104150993,176,176,176,176,0
|
|
20231205,134000,104150993,176,176,176,176,0
|
|
20231205,133900,104150993,176,176,176,176,575
|
|
20231205,133800,104049793,175,175,175,175,0
|
|
20231205,133700,104049793,175,175,175,175,0
|
|
20231205,133600,104049793,175,175,175,175,0
|
|
20231205,133500,104049793,175,175,175,175,0
|
|
20231205,133400,104049793,175,176,176,175,15
|
|
20231205,133300,104047163,176,176,176,176,1
|
|
20231205,133200,104046987,174,174,174,174,0
|
|
20231205,133100,104046987,174,174,174,174,0
|
|
20231205,133000,104046987,174,175,175,174,15000
|
|
20231205,132900,101436317,175,176,176,175,5001
|
|
20231205,132800,100561141,176,176,176,175,5117
|
|
20231205,132700,99665585,175,175,175,175,0
|
|
20231205,132600,99665585,175,176,176,175,90000
|
|
20231205,132500,83915510,176,177,177,176,20000
|
|
20231205,132400,80395275,177,177,177,177,34
|
|
20231205,132300,80389257,177,177,177,177,3566
|
|
20231205,132200,79758075,177,177,177,177,1501
|
|
20231205,132100,79492398,177,177,177,177,0
|
|
20231205,132000,79492398,177,177,177,177,0
|
|
20231205,131900,79492398,177,177,177,177,0
|
|
20231205,131800,79492398,177,177,177,177,2
|
|
20231205,131700,79492044,177,177,177,177,0
|
|
20231205,131600,79492044,177,177,177,177,0
|
|
20231205,131500,79492044,177,177,177,177,0
|
|
20231205,131400,79492044,177,177,177,177,0
|
|
20231205,131300,79492044,177,177,177,177,0
|
|
20231205,131200,79492044,177,177,177,177,10000
|
|
20231205,131100,77722044,179,179,179,179,0
|
|
20231205,131000,77722044,179,179,179,179,0
|
|
20231205,130900,77722044,179,179,179,179,0
|
|
20231205,130800,77722044,179,179,179,179,0
|
|
20231205,130700,77722044,179,179,179,179,0
|
|
20231205,130600,77722044,179,179,179,179,1
|
|
20231205,130500,77721865,179,179,179,179,0
|
|
20231205,130400,77721865,179,179,179,179,100
|
|
20231205,130300,77703965,179,179,179,179,0
|
|
20231205,130200,77703965,179,179,179,179,35
|
|
20231205,130100,77697700,179,179,179,179,50
|
|
20231205,130000,77688750,179,178,179,178,2137
|
|
20231205,125900,77306364,179,179,179,179,0
|
|
20231205,125800,77306364,179,179,179,179,0
|
|
20231205,125700,77306364,179,179,179,179,17860
|
|
20231205,125600,74109424,179,179,179,179,0
|
|
20231205,125500,74109424,179,179,179,179,247
|
|
20231205,125400,74065211,179,179,179,179,0
|
|
20231205,125300,74065211,179,179,179,179,0
|
|
20231205,125200,74065211,179,179,179,179,0
|
|
20231205,125100,74065211,179,179,179,179,0
|
|
20231205,125000,74065211,179,179,179,179,0
|
|
20231205,124900,74065211,179,179,179,179,0
|
|
20231205,124800,74065211,179,179,179,179,0
|
|
20231205,124700,74065211,179,179,179,179,0
|
|
20231205,124600,74065211,179,179,179,179,0
|
|
20231205,124500,74065211,179,179,179,179,0
|
|
20231205,124400,74065211,179,179,179,179,0
|
|
20231205,124300,74065211,179,179,179,179,0
|
|
20231205,124200,74065211,179,179,179,179,10
|
|
20231205,124100,74063421,179,179,179,179,10
|
|
20231205,124000,74061631,179,179,179,178,344
|
|
20231205,123900,74000359,179,178,179,177,9506
|
|
20231205,123800,72313322,178,178,178,178,2
|
|
20231205,123700,72312966,177,177,177,177,0
|
|
20231205,123600,72312966,177,177,177,177,300
|
|
20231205,123500,72259866,178,178,178,178,0
|
|
20231205,123400,72259866,178,178,178,178,3
|
|
20231205,123300,72259332,178,178,178,178,0
|
|
20231205,123200,72259332,178,178,178,178,1
|
|
20231205,123100,72259154,178,178,178,178,34
|
|
20231205,123000,72253102,179,179,179,179,0
|
|
20231205,122900,72253102,179,179,179,179,2000
|
|
20231205,122800,71895102,179,179,179,179,0
|
|
20231205,122700,71895102,179,179,179,179,65
|
|
20231205,122600,71883467,177,177,177,177,0
|
|
20231205,122500,71883467,177,177,177,177,0
|
|
20231205,122400,71883467,177,177,177,177,40
|
|
20231205,122300,71876387,177,177,177,177,0
|
|
20231205,122200,71876387,177,177,177,177,0
|
|
20231205,122100,71876387,177,177,177,177,0
|
|
20231205,122000,71876387,177,177,177,177,1999
|
|
20231205,121900,71522564,179,179,179,179,0
|
|
20231205,121800,71522564,179,179,179,179,0
|
|
20231205,121700,71522564,179,179,179,179,0
|
|
20231205,121600,71522564,179,179,179,179,0
|
|
20231205,121500,71522564,179,179,179,179,23
|
|
20231205,121400,71518447,179,179,179,179,32
|
|
20231205,121300,71512719,179,179,179,179,0
|
|
20231205,121200,71512719,179,179,179,179,0
|
|
20231205,121100,71512719,179,179,180,179,560
|
|
20231205,121000,71412124,179,179,179,179,1
|
|
20231205,120900,71411945,177,177,177,177,1279
|
|
20231205,120800,71185562,177,177,177,177,0
|
|
20231205,120700,71185562,177,177,177,177,39
|
|
20231205,120600,71178659,179,179,179,179,0
|
|
20231205,120500,71178659,179,179,179,179,72
|
|
20231205,120400,71165771,180,180,180,180,0
|
|
20231205,120300,71165771,180,180,180,180,0
|
|
20231205,120200,71165771,180,180,180,180,0
|
|
20231205,120100,71165771,180,180,180,180,38
|
|
20231205,120000,71158931,180,176,180,174,22648
|
|
20231205,115900,67173553,177,177,177,177,5
|
|
20231205,115800,67172668,176,176,176,176,1000
|
|
20231205,115700,66996668,176,176,176,176,200
|
|
20231205,115600,66961468,177,177,177,177,25
|
|
20231205,115500,66957043,177,177,177,177,0
|
|
20231205,115400,66957043,177,177,177,177,89
|
|
20231205,115300,66941290,175,177,177,175,100000
|
|
20231205,115200,49356633,177,177,177,177,1
|
|
20231205,115100,49356456,177,177,177,177,0
|
|
20231205,115000,49356456,177,177,177,177,0
|
|
20231205,114900,49356456,177,177,177,177,0
|
|
20231205,114800,49356456,177,177,177,177,0
|
|
20231205,114700,49356456,177,177,177,177,0
|
|
20231205,114600,49356456,177,180,180,177,20009
|
|
20231205,114500,45814561,177,177,177,177,0
|
|
20231205,114400,45814561,177,177,177,177,0
|
|
20231205,114300,45814561,177,178,178,177,163
|
|
20231205,114200,45785706,177,177,177,177,0
|
|
20231205,114100,45785706,177,178,178,177,3772
|
|
20231205,114000,45118059,178,178,178,178,0
|
|
20231205,113900,45118059,178,178,178,178,10
|
|
20231205,113800,45116279,178,178,178,178,58
|
|
20231205,113700,45105955,178,180,180,178,66167
|
|
20231205,113600,33314707,180,180,180,180,1
|
|
20231205,113500,33314527,179,179,179,179,0
|
|
20231205,113400,33314527,179,179,179,179,0
|
|
20231205,113300,33314527,179,179,179,179,0
|
|
20231205,113200,33314527,179,179,179,179,0
|
|
20231205,113100,33314527,179,179,179,179,0
|
|
20231205,113000,33314527,179,179,179,179,0
|
|
20231205,112900,33314527,179,179,179,179,10
|
|
20231205,112800,33312737,179,179,179,179,0
|
|
20231205,112700,33312737,179,179,179,179,0
|
|
20231205,112600,33312737,179,179,179,179,0
|
|
20231205,112500,33312737,179,179,179,179,30000
|
|
20231205,112400,27942737,180,180,180,180,0
|
|
20231205,112300,27942737,180,180,180,180,0
|
|
20231205,112200,27942737,180,180,180,180,0
|
|
20231205,112100,27942737,180,180,180,180,25
|
|
20231205,112000,27938237,180,180,180,180,0
|
|
20231205,111900,27938237,180,180,180,180,0
|
|
20231205,111800,27938237,180,180,180,180,0
|
|
20231205,111700,27938237,180,180,180,180,40
|
|
20231205,111600,27931037,179,179,179,179,137
|
|
20231205,111500,27906514,180,180,180,180,6
|
|
20231205,111400,27905434,180,180,180,180,56
|
|
20231205,111300,27895354,180,180,180,180,0
|
|
20231205,111200,27895354,180,180,180,180,5
|
|
20231205,111100,27894454,181,181,181,181,0
|
|
20231205,111000,27894454,181,181,181,181,0
|
|
20231205,110900,27894454,181,181,181,181,0
|
|
20231205,110800,27894454,181,181,181,181,22
|
|
20231205,110700,27890472,181,181,181,181,0
|
|
20231205,110600,27890472,181,181,181,181,148
|
|
20231205,110500,27863684,181,181,181,181,494
|
|
20231205,110400,27774270,181,181,181,181,0
|
|
20231205,110300,27774270,181,181,181,181,0
|
|
20231205,110200,27774270,181,181,181,181,5
|
|
20231205,110100,27773365,181,181,181,181,205
|
|
20231205,110000,27736260,181,180,181,178,32549
|
|
20231205,105900,21895909,180,180,180,180,0
|
|
20231205,105800,21895909,180,180,180,180,37
|
|
20231205,105700,21889249,180,180,180,180,10
|
|
20231205,105600,21887449,180,180,180,180,0
|
|
20231205,105500,21887449,180,180,180,180,0
|
|
20231205,105400,21887449,180,180,180,180,54
|
|
20231205,105300,21877729,180,180,180,180,0
|
|
20231205,105200,21877729,180,180,180,180,0
|
|
20231205,105100,21877729,180,180,180,180,0
|
|
20231205,105000,21877729,180,180,180,180,0
|
|
20231205,104900,21877729,180,180,180,180,0
|
|
20231205,104800,21877729,180,180,180,180,0
|
|
20231205,104700,21877729,180,180,180,180,43
|
|
20231205,104600,21869989,180,180,180,180,30
|
|
20231205,104500,21864589,180,180,180,180,5500
|
|
20231205,104400,20874589,180,180,180,180,0
|
|
20231205,104300,20874589,180,180,180,180,26
|
|
20231205,104200,20869909,180,180,180,180,5
|
|
20231205,104100,20869009,180,180,180,180,56
|
|
20231205,104000,20858929,179,179,179,179,0
|
|
20231205,103900,20858929,179,179,179,179,0
|
|
20231205,103800,20858929,179,179,179,179,0
|
|
20231205,103700,20858929,179,179,179,179,1000
|
|
20231205,103600,20679929,179,179,179,179,0
|
|
20231205,103500,20679929,179,179,179,179,0
|
|
20231205,103400,20679929,179,179,179,179,0
|
|
20231205,103300,20679929,179,179,179,179,1000
|
|
20231205,103200,20500929,179,179,179,179,0
|
|
20231205,103100,20500929,179,179,179,179,0
|
|
20231205,103000,20500929,179,179,179,179,0
|
|
20231205,102900,20500929,179,179,179,179,0
|
|
20231205,102800,20500929,179,179,179,179,0
|
|
20231205,102700,20500929,179,179,179,179,0
|
|
20231205,102600,20500929,179,179,179,179,0
|
|
20231205,102500,20500929,179,179,179,179,0
|
|
20231205,102400,20500929,179,179,179,179,0
|
|
20231205,102300,20500929,179,179,179,179,0
|
|
20231205,102200,20500929,179,179,179,179,0
|
|
20231205,102100,20500929,179,179,179,179,0
|
|
20231205,102000,20500929,179,179,179,179,0
|
|
20231205,101900,20500929,179,180,180,179,407
|
|
20231205,101800,20428069,180,180,180,180,0
|
|
20231205,101700,20428069,180,180,180,180,5
|
|
20231205,101600,20427169,180,180,180,180,0
|
|
20231205,101500,20427169,180,180,180,180,0
|
|
20231205,101400,20427169,180,180,180,180,0
|
|
20231205,101300,20427169,180,180,180,180,0
|
|
20231205,101200,20427169,180,180,180,180,0
|
|
20231205,101100,20427169,180,180,180,180,0
|
|
20231205,101000,20427169,180,180,180,180,0
|
|
20231205,100900,20427169,180,180,180,180,0
|
|
20231205,100800,20427169,180,180,180,180,400
|
|
20231205,100700,20355169,179,179,179,179,0
|
|
20231205,100600,20355169,179,179,179,179,21
|
|
20231205,100500,20351410,180,180,180,180,0
|
|
20231205,100400,20351410,180,180,180,180,10
|
|
20231205,100300,20349610,180,180,180,180,62
|
|
20231205,100200,20338450,180,180,180,180,0
|
|
20231205,100100,20338450,180,180,180,180,3
|
|
20231205,100000,20337910,180,180,180,180,0
|
|
20231205,095900,20337910,180,180,180,180,91
|
|
20231205,095800,20321530,179,179,179,179,0
|
|
20231205,095700,20321530,179,179,179,179,0
|
|
20231205,095600,20321530,179,179,179,179,1
|
|
20231205,095500,20321351,179,179,179,179,0
|
|
20231205,095400,20321351,179,179,179,179,0
|
|
20231205,095300,20321351,179,179,179,179,0
|
|
20231205,095200,20321351,179,179,179,179,0
|
|
20231205,095100,20321351,179,179,179,179,501
|
|
20231205,095000,20231672,179,179,179,179,10
|
|
20231205,094900,20229882,179,179,179,179,287
|
|
20231205,094800,20178509,179,179,179,179,200
|
|
20231205,094700,20142709,179,179,179,179,517
|
|
20231205,094600,20050166,179,179,179,179,2323
|
|
20231205,094500,19634349,179,179,179,179,0
|
|
20231205,094400,19634349,179,179,179,179,13201
|
|
20231205,094300,17271370,181,181,181,181,0
|
|
20231205,094200,17271370,181,181,181,181,0
|
|
20231205,094100,17271370,181,181,181,181,570
|
|
20231205,094000,17168200,181,180,181,180,30
|
|
20231205,093900,17162786,181,181,181,181,51
|
|
20231205,093800,17153555,181,181,181,181,17
|
|
20231205,093700,17150478,181,181,181,181,12
|
|
20231205,093600,17148306,181,181,181,181,0
|
|
20231205,093500,17148306,181,181,181,181,0
|
|
20231205,093400,17148306,181,181,181,181,0
|
|
20231205,093300,17148306,181,181,181,181,0
|
|
20231205,093200,17148306,181,181,181,181,10
|
|
20231205,093100,17146496,181,181,181,181,21
|
|
20231205,093000,17142695,181,179,181,179,21851
|
|
20231205,092900,13218066,180,180,180,180,0
|
|
20231205,092800,13218066,180,180,180,180,0
|
|
20231205,092700,13218066,180,180,180,180,0
|
|
20231205,092600,13218066,180,180,180,179,10015
|
|
20231205,092500,11425366,179,179,179,179,6459
|
|
20231205,092400,10269205,179,179,179,179,1200
|
|
20231205,092300,10054405,179,179,179,179,5558
|
|
20231205,092200,9059523,179,179,179,179,0
|
|
20231205,092100,9059523,179,179,179,179,0
|
|
20231205,092000,9059523,179,179,179,179,503
|
|
20231205,091900,8969486,179,179,179,179,1700
|
|
20231205,091800,8665186,179,179,179,179,0
|
|
20231205,091700,8665186,179,179,179,179,449
|
|
20231205,091600,8584815,179,179,179,179,30
|
|
20231205,091500,8579445,179,179,179,179,7942
|
|
20231205,091400,7157827,179,180,180,179,3705
|
|
20231205,091300,6494571,180,180,180,180,0
|
|
20231205,091200,6494571,180,180,180,180,0
|
|
20231205,091100,6494571,180,180,180,180,3000
|
|
20231205,091000,5954571,180,180,180,180,3877
|
|
20231205,090900,5256711,181,180,181,180,10018
|
|
20231205,090800,3453453,180,180,180,180,500
|
|
20231205,090700,3363453,181,181,181,181,9
|
|
20231205,090600,3361824,181,180,181,180,252
|
|
20231205,090500,3316462,181,181,181,181,0
|
|
20231205,090400,3316462,181,181,181,181,89
|
|
20231205,090300,3300353,181,181,181,181,27
|
|
20231205,090200,3295466,181,181,181,181,0
|
|
20231205,090100,3295466,181,181,181,181,43
|
|
20231205,090000,3287683,180,181,181,180,18164
|