695 lines
29 KiB
CSV
695 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203200,42064044,832,832,832,832,1297
|
|
20231204,203100,42064044,832,832,832,832,0
|
|
20231204,203000,42064044,832,832,832,832,0
|
|
20231204,202900,42064044,832,832,832,832,0
|
|
20231204,202800,42064044,832,832,832,832,0
|
|
20231204,202700,42064044,832,832,832,832,0
|
|
20231204,202600,42064044,832,832,832,832,0
|
|
20231204,202500,42064044,832,832,832,832,0
|
|
20231204,202400,42064044,832,832,832,832,0
|
|
20231204,202300,42064044,832,832,832,832,0
|
|
20231204,202200,42064044,832,832,832,832,0
|
|
20231204,202100,42064044,832,832,832,832,0
|
|
20231204,202000,42064044,832,832,832,832,0
|
|
20231204,201900,42064044,832,832,832,832,0
|
|
20231204,201800,42064044,832,832,832,832,0
|
|
20231204,201700,42064044,832,832,832,832,0
|
|
20231204,201600,42064044,832,832,832,832,0
|
|
20231204,201500,42064044,832,832,832,832,0
|
|
20231204,201400,42064044,832,832,832,832,0
|
|
20231204,201300,42064044,832,832,832,832,0
|
|
20231204,201200,42064044,832,832,832,832,0
|
|
20231204,201100,42064044,832,832,832,832,0
|
|
20231204,201000,42064044,832,832,832,832,0
|
|
20231204,200900,42064044,832,832,832,832,0
|
|
20231204,200800,42064044,832,832,832,832,0
|
|
20231204,200700,42064044,832,832,832,832,0
|
|
20231204,200600,42064044,832,832,832,832,0
|
|
20231204,200500,42064044,832,832,832,832,0
|
|
20231204,200400,42064044,832,832,832,832,0
|
|
20231204,200300,42064044,832,832,832,832,0
|
|
20231204,200200,42064044,832,832,832,832,1297
|
|
20231204,200100,42064044,832,832,832,832,0
|
|
20231204,200000,42064044,832,832,832,832,0
|
|
20231204,195900,42064044,832,832,832,832,0
|
|
20231204,195800,42064044,832,832,832,832,0
|
|
20231204,195700,42064044,832,832,832,832,0
|
|
20231204,195600,42064044,832,832,832,832,0
|
|
20231204,195500,42064044,832,832,832,832,0
|
|
20231204,195400,42064044,832,832,832,832,0
|
|
20231204,195300,42064044,832,832,832,832,0
|
|
20231204,195200,42064044,832,832,832,832,0
|
|
20231204,195100,42064044,832,832,832,832,0
|
|
20231204,195000,42064044,832,832,832,832,0
|
|
20231204,194900,42064044,832,832,832,832,0
|
|
20231204,194800,42064044,832,832,832,832,0
|
|
20231204,194700,42064044,832,832,832,832,0
|
|
20231204,194600,42064044,832,832,832,832,0
|
|
20231204,194500,42064044,832,832,832,832,0
|
|
20231204,194400,42064044,832,832,832,832,0
|
|
20231204,194300,42064044,832,832,832,832,0
|
|
20231204,194200,42064044,832,832,832,832,0
|
|
20231204,194100,42064044,832,832,832,832,0
|
|
20231204,194000,42064044,832,832,832,832,0
|
|
20231204,193900,42064044,832,832,832,832,0
|
|
20231204,193800,42064044,832,832,832,832,0
|
|
20231204,193700,42064044,832,832,832,832,0
|
|
20231204,193600,42064044,832,832,832,832,0
|
|
20231204,193500,42064044,832,832,832,832,0
|
|
20231204,193400,42064044,832,832,832,832,0
|
|
20231204,193300,42064044,832,832,832,832,0
|
|
20231204,193200,42064044,832,832,832,832,1297
|
|
20231204,193100,42064044,832,832,832,832,0
|
|
20231204,193000,42064044,832,832,832,832,0
|
|
20231204,192900,42064044,832,832,832,832,0
|
|
20231204,192800,42064044,832,832,832,832,0
|
|
20231204,192700,42064044,832,832,832,832,0
|
|
20231204,192600,42064044,832,832,832,832,0
|
|
20231204,192500,42064044,832,832,832,832,0
|
|
20231204,192400,42064044,832,832,832,832,0
|
|
20231204,192300,42064044,832,832,832,832,0
|
|
20231204,192200,42064044,832,832,832,832,0
|
|
20231204,192100,42064044,832,832,832,832,0
|
|
20231204,192000,42064044,832,832,832,832,0
|
|
20231204,191900,42064044,832,832,832,832,0
|
|
20231204,191800,42064044,832,832,832,832,0
|
|
20231204,191700,42064044,832,832,832,832,0
|
|
20231204,191600,42064044,832,832,832,832,0
|
|
20231204,191500,42064044,832,832,832,832,0
|
|
20231204,191400,42064044,832,832,832,832,0
|
|
20231204,191300,42064044,832,832,832,832,0
|
|
20231204,191200,42064044,832,832,832,832,0
|
|
20231204,191100,42064044,832,832,832,832,0
|
|
20231204,191000,42064044,832,832,832,832,0
|
|
20231204,190900,42064044,832,832,832,832,0
|
|
20231204,190800,42064044,832,832,832,832,0
|
|
20231204,190700,42064044,832,832,832,832,0
|
|
20231204,190600,42064044,832,832,832,832,0
|
|
20231204,190500,42064044,832,832,832,832,0
|
|
20231204,190400,42064044,832,832,832,832,0
|
|
20231204,190300,42064044,832,832,832,832,0
|
|
20231204,190200,42064044,832,832,832,832,1297
|
|
20231204,190100,42064044,832,832,832,832,0
|
|
20231204,190000,42064044,832,832,832,832,0
|
|
20231204,185900,42064044,832,832,832,832,0
|
|
20231204,185800,42064044,832,832,832,832,0
|
|
20231204,185700,42064044,832,832,832,832,0
|
|
20231204,185600,42064044,832,832,832,832,0
|
|
20231204,185500,42064044,832,832,832,832,0
|
|
20231204,185400,42064044,832,832,832,832,0
|
|
20231204,185300,42064044,832,832,832,832,0
|
|
20231204,185200,42064044,832,832,832,832,0
|
|
20231204,185100,42064044,832,832,832,832,0
|
|
20231204,185000,42064044,832,832,832,832,0
|
|
20231204,184900,42064044,832,832,832,832,0
|
|
20231204,184800,42064044,832,832,832,832,0
|
|
20231204,184700,42064044,832,832,832,832,0
|
|
20231204,184600,42064044,832,832,832,832,0
|
|
20231204,184500,42064044,832,832,832,832,0
|
|
20231204,184400,42064044,832,832,832,832,0
|
|
20231204,184300,42064044,832,832,832,832,0
|
|
20231204,184200,42064044,832,832,832,832,0
|
|
20231204,184100,42064044,832,832,832,832,0
|
|
20231204,184000,42064044,832,832,832,832,0
|
|
20231204,183900,42064044,832,832,832,832,0
|
|
20231204,183800,42064044,832,832,832,832,0
|
|
20231204,183700,42064044,832,832,832,832,0
|
|
20231204,183600,42064044,832,832,832,832,0
|
|
20231204,183500,42064044,832,832,832,832,0
|
|
20231204,183400,42064044,832,832,832,832,0
|
|
20231204,183300,42064044,832,832,832,832,0
|
|
20231204,183200,42064044,832,832,832,832,1297
|
|
20231204,183100,42064044,832,832,832,832,0
|
|
20231204,183000,42064044,832,832,832,832,0
|
|
20231204,182900,42064044,832,832,832,832,0
|
|
20231204,182800,42064044,832,832,832,832,0
|
|
20231204,182700,42064044,832,832,832,832,0
|
|
20231204,182600,42064044,832,832,832,832,0
|
|
20231204,182500,42064044,832,832,832,832,0
|
|
20231204,182400,42064044,832,832,832,832,0
|
|
20231204,182300,42064044,832,832,832,832,0
|
|
20231204,182200,42064044,832,832,832,832,0
|
|
20231204,182100,42064044,832,832,832,832,0
|
|
20231204,182000,42064044,832,832,832,832,0
|
|
20231204,181900,42064044,832,832,832,832,0
|
|
20231204,181800,42064044,832,832,832,832,0
|
|
20231204,181700,42064044,832,832,832,832,0
|
|
20231204,181600,42064044,832,832,832,832,0
|
|
20231204,181500,42064044,832,832,832,832,0
|
|
20231204,181400,42064044,832,832,832,832,0
|
|
20231204,181300,42064044,832,832,832,832,0
|
|
20231204,181200,42064044,832,832,832,832,0
|
|
20231204,181100,42064044,832,832,832,832,0
|
|
20231204,181000,42064044,832,832,832,832,0
|
|
20231204,180900,42064044,832,832,832,832,0
|
|
20231204,180800,42064044,832,832,832,832,0
|
|
20231204,180700,42064044,832,832,832,832,0
|
|
20231204,180600,42064044,832,832,832,832,0
|
|
20231204,180500,42064044,832,832,832,832,0
|
|
20231204,180400,42064044,832,832,832,832,0
|
|
20231204,180300,42064044,832,832,832,832,0
|
|
20231204,180200,42064044,832,832,832,832,1297
|
|
20231204,180100,42064044,832,832,832,832,0
|
|
20231204,180000,42064044,832,832,832,832,0
|
|
20231204,175900,42064044,832,832,832,832,0
|
|
20231204,175800,42064044,832,832,832,832,0
|
|
20231204,175700,42064044,832,832,832,832,0
|
|
20231204,175600,42064044,832,832,832,832,0
|
|
20231204,175500,42064044,832,832,832,832,0
|
|
20231204,175400,42064044,832,832,832,832,0
|
|
20231204,175300,42064044,832,832,832,832,0
|
|
20231204,175200,42064044,832,832,832,832,0
|
|
20231204,175100,42064044,832,832,832,832,0
|
|
20231204,175000,42064044,832,832,832,832,0
|
|
20231204,174900,42064044,832,832,832,832,0
|
|
20231204,174800,42064044,832,832,832,832,0
|
|
20231204,174700,42064044,832,832,832,832,0
|
|
20231204,174600,42064044,832,832,832,832,0
|
|
20231204,174500,42064044,832,832,832,832,0
|
|
20231204,174400,42064044,832,832,832,832,0
|
|
20231204,174300,42064044,832,832,832,832,0
|
|
20231204,174200,42064044,832,832,832,832,0
|
|
20231204,174100,42064044,832,832,832,832,0
|
|
20231204,174000,42064044,832,832,832,832,0
|
|
20231204,173900,42064044,832,832,832,832,0
|
|
20231204,173800,42064044,832,832,832,832,0
|
|
20231204,173700,42064044,832,832,832,832,0
|
|
20231204,173600,42064044,832,832,832,832,0
|
|
20231204,173500,42064044,832,832,832,832,0
|
|
20231204,173400,42064044,832,832,832,832,0
|
|
20231204,173300,42064044,832,832,832,832,0
|
|
20231204,173200,42064044,832,832,832,832,1297
|
|
20231204,173100,42064044,832,832,832,832,0
|
|
20231204,173000,42064044,832,832,832,832,0
|
|
20231204,172900,42064044,832,832,832,832,0
|
|
20231204,172800,42064044,832,832,832,832,0
|
|
20231204,172700,42064044,832,832,832,832,0
|
|
20231204,172600,42064044,832,832,832,832,0
|
|
20231204,172500,42064044,832,832,832,832,0
|
|
20231204,172400,42064044,832,832,832,832,0
|
|
20231204,172300,42064044,832,832,832,832,0
|
|
20231204,172200,42064044,832,832,832,832,0
|
|
20231204,172100,42064044,832,832,832,832,0
|
|
20231204,172000,42064044,832,832,832,832,0
|
|
20231204,171900,42064044,832,832,832,832,0
|
|
20231204,171800,42064044,832,832,832,832,0
|
|
20231204,171700,42064044,832,832,832,832,0
|
|
20231204,171600,42064044,832,832,832,832,0
|
|
20231204,171500,42064044,832,832,832,832,0
|
|
20231204,171400,42064044,832,832,832,832,0
|
|
20231204,171300,42064044,832,832,832,832,0
|
|
20231204,171200,42064044,832,832,832,832,0
|
|
20231204,171100,42064044,832,832,832,832,0
|
|
20231204,171000,42064044,832,832,832,832,0
|
|
20231204,170900,42064044,832,832,832,832,0
|
|
20231204,170800,42064044,832,832,832,832,0
|
|
20231204,170700,42064044,832,832,832,832,0
|
|
20231204,170600,42064044,832,832,832,832,0
|
|
20231204,170500,42064044,832,832,832,832,0
|
|
20231204,170400,42064044,832,832,832,832,0
|
|
20231204,170300,42064044,832,832,832,832,0
|
|
20231204,170200,42064044,832,832,832,832,1297
|
|
20231204,170100,42064044,832,832,832,832,0
|
|
20231204,170000,42064044,832,832,832,832,0
|
|
20231204,165900,42064044,832,832,832,832,0
|
|
20231204,165800,42064044,832,832,832,832,0
|
|
20231204,165700,42064044,832,832,832,832,0
|
|
20231204,165600,42064044,832,832,832,832,0
|
|
20231204,165500,42064044,832,832,832,832,0
|
|
20231204,165400,42064044,832,832,832,832,0
|
|
20231204,165300,42064044,832,832,832,832,0
|
|
20231204,165200,42064044,832,832,832,832,0
|
|
20231204,165100,42064044,832,832,832,832,0
|
|
20231204,165000,42064044,832,832,832,832,0
|
|
20231204,164900,42064044,832,832,832,832,0
|
|
20231204,164800,42064044,832,832,832,832,0
|
|
20231204,164700,42064044,832,832,832,832,0
|
|
20231204,164600,42064044,832,832,832,832,0
|
|
20231204,164500,42064044,832,832,832,832,0
|
|
20231204,164400,42064044,832,832,832,832,0
|
|
20231204,164300,42064044,832,832,832,832,0
|
|
20231204,164200,42064044,832,832,832,832,0
|
|
20231204,164100,42064044,832,832,832,832,0
|
|
20231204,164000,42064044,832,832,832,832,0
|
|
20231204,163900,42064044,832,832,832,832,0
|
|
20231204,163800,42064044,832,832,832,832,0
|
|
20231204,163700,42064044,832,832,832,832,0
|
|
20231204,163600,42064044,832,832,832,832,0
|
|
20231204,163500,42064044,832,832,832,832,0
|
|
20231204,163400,42064044,832,832,832,832,0
|
|
20231204,163300,42064044,832,832,832,832,0
|
|
20231204,163200,42064044,832,832,832,832,1297
|
|
20231204,163100,42064044,832,832,832,832,0
|
|
20231204,163000,42064044,832,832,832,832,0
|
|
20231204,162900,42064044,832,832,832,832,0
|
|
20231204,162800,42064044,832,832,832,832,0
|
|
20231204,162700,42064044,832,832,832,832,0
|
|
20231204,162600,42064044,832,832,832,832,0
|
|
20231204,162500,42064044,832,832,832,832,0
|
|
20231204,162400,42064044,832,832,832,832,0
|
|
20231204,162300,42064044,832,832,832,832,0
|
|
20231204,162200,42064044,832,832,832,832,0
|
|
20231204,162100,42064044,832,832,832,832,0
|
|
20231204,162000,42064044,832,832,832,832,0
|
|
20231204,161900,42064044,832,832,832,832,0
|
|
20231204,161800,42064044,832,832,832,832,0
|
|
20231204,161700,42064044,832,832,832,832,0
|
|
20231204,161600,42064044,832,832,832,832,0
|
|
20231204,161500,42064044,832,832,832,832,0
|
|
20231204,161400,42064044,832,832,832,832,0
|
|
20231204,161300,42064044,832,832,832,832,0
|
|
20231204,161200,42064044,832,832,832,832,0
|
|
20231204,161100,42064044,832,832,832,832,0
|
|
20231204,161000,42064044,832,832,832,832,0
|
|
20231204,160900,42064044,832,832,832,832,0
|
|
20231204,160800,42064044,832,832,832,832,0
|
|
20231204,160700,42064044,832,832,832,832,0
|
|
20231204,160600,42064044,832,832,832,832,0
|
|
20231204,160500,42064044,832,832,832,832,0
|
|
20231204,160400,42064044,832,832,832,832,0
|
|
20231204,160300,42064044,832,832,832,832,0
|
|
20231204,160200,42064044,832,832,832,832,1297
|
|
20231204,160100,42064044,832,832,832,832,0
|
|
20231204,160000,42064044,832,832,832,832,0
|
|
20231204,155900,42064044,832,832,832,832,0
|
|
20231204,155800,42064044,832,832,832,832,0
|
|
20231204,155700,42064044,832,832,832,832,0
|
|
20231204,155600,42064044,832,832,832,832,0
|
|
20231204,155500,42064044,832,832,832,832,0
|
|
20231204,155400,42064044,832,832,832,832,0
|
|
20231204,155300,42064044,832,832,832,832,0
|
|
20231204,155200,42064044,832,832,832,832,0
|
|
20231204,155100,42064044,832,832,832,832,0
|
|
20231204,155000,42064044,832,832,832,832,0
|
|
20231204,154900,42064044,832,832,832,832,0
|
|
20231204,154800,42064044,832,832,832,832,0
|
|
20231204,154700,42064044,832,832,832,832,0
|
|
20231204,154600,42064044,832,832,832,832,0
|
|
20231204,154500,42064044,832,832,832,832,0
|
|
20231204,154400,42064044,832,832,832,832,0
|
|
20231204,154300,42064044,832,832,832,832,0
|
|
20231204,154200,42064044,832,832,832,832,0
|
|
20231204,154100,42064044,832,832,832,832,0
|
|
20231204,154000,42064044,832,832,832,832,0
|
|
20231204,153900,42064044,832,832,832,832,0
|
|
20231204,153800,42064044,832,832,832,832,0
|
|
20231204,153700,42064044,832,832,832,832,0
|
|
20231204,153600,42064044,832,832,832,832,0
|
|
20231204,153500,42064044,832,832,832,832,0
|
|
20231204,153400,42064044,832,832,832,832,0
|
|
20231204,153300,42064044,832,832,832,832,0
|
|
20231204,153200,42064044,832,832,832,832,1297
|
|
20231204,153100,42064044,832,832,832,832,0
|
|
20231204,153000,42064044,832,832,832,832,1297
|
|
20231204,152900,40984940,832,832,832,832,0
|
|
20231204,152800,40984940,832,832,832,832,0
|
|
20231204,152700,40984940,832,832,832,832,0
|
|
20231204,152600,40984940,832,832,832,832,0
|
|
20231204,152500,40984940,832,832,832,832,0
|
|
20231204,152400,40984940,832,832,832,832,0
|
|
20231204,152300,40984940,832,832,832,832,0
|
|
20231204,152200,40984940,832,832,832,832,0
|
|
20231204,152100,40984940,832,832,832,832,0
|
|
20231204,152000,40984940,832,832,832,832,0
|
|
20231204,151900,40984940,832,831,832,830,24
|
|
20231204,151800,40964976,831,831,831,831,6
|
|
20231204,151700,40959990,831,831,832,830,13
|
|
20231204,151600,40949195,830,828,832,828,55
|
|
20231204,151500,40903647,832,829,832,828,40
|
|
20231204,151400,40870486,829,829,829,829,500
|
|
20231204,151300,40455986,832,832,832,832,10
|
|
20231204,151200,40447666,829,829,829,829,0
|
|
20231204,151100,40447666,829,829,829,829,8
|
|
20231204,151000,40441034,829,830,830,829,930
|
|
20231204,150900,39670057,830,830,830,830,39
|
|
20231204,150800,39637687,830,830,830,830,0
|
|
20231204,150700,39637687,830,830,830,830,0
|
|
20231204,150600,39637687,830,830,830,830,4000
|
|
20231204,150500,36317687,830,830,830,830,0
|
|
20231204,150400,36317687,830,830,830,830,1000
|
|
20231204,150300,35487687,832,832,832,832,1
|
|
20231204,150200,35486855,833,833,833,833,10
|
|
20231204,150100,35478525,830,830,830,830,99
|
|
20231204,150000,35396355,830,830,830,830,0
|
|
20231204,145900,35396355,830,830,830,830,1
|
|
20231204,145800,35395525,835,835,835,835,0
|
|
20231204,145700,35395525,835,835,835,835,0
|
|
20231204,145600,35395525,835,835,835,835,869
|
|
20231204,145500,34669910,835,835,835,835,0
|
|
20231204,145400,34669910,835,835,835,835,4
|
|
20231204,145300,34666570,835,835,835,835,0
|
|
20231204,145200,34666570,835,835,835,835,0
|
|
20231204,145100,34666570,835,835,835,835,0
|
|
20231204,145000,34666570,835,835,835,835,0
|
|
20231204,144900,34666570,835,835,835,835,0
|
|
20231204,144800,34666570,835,835,835,835,0
|
|
20231204,144700,34666570,835,835,835,835,0
|
|
20231204,144600,34666570,835,835,835,835,0
|
|
20231204,144500,34666570,835,835,835,835,0
|
|
20231204,144400,34666570,835,835,835,835,500
|
|
20231204,144300,34249070,835,835,835,835,0
|
|
20231204,144200,34249070,835,835,835,835,0
|
|
20231204,144100,34249070,835,833,835,833,20
|
|
20231204,144000,34232395,829,832,832,829,1613
|
|
20231204,143900,32894708,835,834,835,834,40
|
|
20231204,143800,32861338,835,835,835,835,0
|
|
20231204,143700,32861338,835,835,835,835,0
|
|
20231204,143600,32861338,835,835,835,835,0
|
|
20231204,143500,32861338,835,835,835,835,0
|
|
20231204,143400,32861338,835,835,835,835,0
|
|
20231204,143300,32861338,835,835,835,835,0
|
|
20231204,143200,32861338,835,835,835,835,0
|
|
20231204,143100,32861338,835,835,835,835,0
|
|
20231204,143000,32861338,835,835,835,835,0
|
|
20231204,142900,32861338,835,835,835,835,0
|
|
20231204,142800,32861338,835,835,835,835,0
|
|
20231204,142700,32861338,835,835,835,835,0
|
|
20231204,142600,32861338,835,835,835,835,0
|
|
20231204,142500,32861338,835,835,835,835,0
|
|
20231204,142400,32861338,835,835,835,835,0
|
|
20231204,142300,32861338,835,835,835,835,0
|
|
20231204,142200,32861338,835,835,835,835,0
|
|
20231204,142100,32861338,835,835,835,835,0
|
|
20231204,142000,32861338,835,835,835,835,0
|
|
20231204,141900,32861338,835,835,835,835,0
|
|
20231204,141800,32861338,835,835,835,835,0
|
|
20231204,141700,32861338,835,835,835,835,0
|
|
20231204,141600,32861338,835,835,835,835,2
|
|
20231204,141500,32859668,835,835,835,835,0
|
|
20231204,141400,32859668,835,835,835,835,0
|
|
20231204,141300,32859668,835,835,835,835,1
|
|
20231204,141200,32858833,835,835,835,835,0
|
|
20231204,141100,32858833,835,835,835,829,302
|
|
20231204,141000,32608463,829,829,829,829,0
|
|
20231204,140900,32608463,829,829,829,829,0
|
|
20231204,140800,32608463,829,829,829,829,3
|
|
20231204,140700,32605976,829,829,829,829,0
|
|
20231204,140600,32605976,829,829,829,829,0
|
|
20231204,140500,32605976,829,829,829,829,0
|
|
20231204,140400,32605976,829,829,829,829,0
|
|
20231204,140300,32605976,829,829,829,829,0
|
|
20231204,140200,32605976,829,829,829,829,0
|
|
20231204,140100,32605976,829,829,829,829,0
|
|
20231204,140000,32605976,829,829,829,829,0
|
|
20231204,135900,32605976,829,829,829,829,0
|
|
20231204,135800,32605976,829,829,829,829,0
|
|
20231204,135700,32605976,829,829,829,829,0
|
|
20231204,135600,32605976,829,829,829,829,0
|
|
20231204,135500,32605976,829,829,829,829,0
|
|
20231204,135400,32605976,829,829,829,829,0
|
|
20231204,135300,32605976,829,829,829,829,0
|
|
20231204,135200,32605976,829,829,829,829,0
|
|
20231204,135100,32605976,829,829,829,829,0
|
|
20231204,135000,32605976,829,829,829,829,0
|
|
20231204,134900,32605976,829,829,829,829,2
|
|
20231204,134800,32604318,832,832,832,832,0
|
|
20231204,134700,32604318,832,832,832,832,0
|
|
20231204,134600,32604318,832,832,832,832,0
|
|
20231204,134500,32604318,832,832,832,832,0
|
|
20231204,134400,32604318,832,832,832,832,0
|
|
20231204,134300,32604318,832,832,832,832,0
|
|
20231204,134200,32604318,832,832,832,832,0
|
|
20231204,134100,32604318,832,832,832,832,410
|
|
20231204,134000,32263198,832,832,832,832,300
|
|
20231204,133900,32013598,832,832,832,832,700
|
|
20231204,133800,31431198,832,832,832,832,0
|
|
20231204,133700,31431198,832,833,833,832,1042
|
|
20231204,133600,30564253,832,832,832,832,0
|
|
20231204,133500,30564253,832,832,832,832,0
|
|
20231204,133400,30564253,832,832,832,832,0
|
|
20231204,133300,30564253,832,832,832,832,0
|
|
20231204,133200,30564253,832,832,832,832,4
|
|
20231204,133100,30560925,835,835,835,835,0
|
|
20231204,133000,30560925,835,835,835,835,102
|
|
20231204,132900,30475755,835,835,835,835,0
|
|
20231204,132800,30475755,835,835,835,835,0
|
|
20231204,132700,30475755,835,835,835,835,0
|
|
20231204,132600,30475755,835,835,835,835,1
|
|
20231204,132500,30474920,832,832,832,832,0
|
|
20231204,132400,30474920,832,832,832,832,0
|
|
20231204,132300,30474920,832,832,832,832,195
|
|
20231204,132200,30312680,832,832,832,832,60
|
|
20231204,132100,30262760,836,836,836,836,0
|
|
20231204,132000,30262760,836,836,836,836,0
|
|
20231204,131900,30262760,836,836,836,836,0
|
|
20231204,131800,30262760,836,836,836,836,0
|
|
20231204,131700,30262760,836,836,836,836,0
|
|
20231204,131600,30262760,836,836,836,836,0
|
|
20231204,131500,30262760,836,836,836,836,0
|
|
20231204,131400,30262760,836,836,836,836,0
|
|
20231204,131300,30262760,836,836,836,836,0
|
|
20231204,131200,30262760,836,836,836,836,0
|
|
20231204,131100,30262760,836,836,836,836,0
|
|
20231204,131000,30262760,836,834,836,832,1001
|
|
20231204,130900,29429418,836,836,836,836,0
|
|
20231204,130800,29429418,836,836,836,836,1
|
|
20231204,130700,29428582,835,835,835,835,1
|
|
20231204,130600,29427747,835,835,835,835,0
|
|
20231204,130500,29427747,835,835,835,835,0
|
|
20231204,130400,29427747,835,835,835,835,0
|
|
20231204,130300,29427747,835,835,835,835,0
|
|
20231204,130200,29427747,835,833,835,833,1544
|
|
20231204,130100,28139218,832,832,832,832,0
|
|
20231204,130000,28139218,832,832,832,832,0
|
|
20231204,125900,28139218,832,832,832,832,0
|
|
20231204,125800,28139218,832,832,832,832,1
|
|
20231204,125700,28138386,833,833,833,833,0
|
|
20231204,125600,28138386,833,833,833,833,0
|
|
20231204,125500,28138386,833,833,833,833,0
|
|
20231204,125400,28138386,833,833,833,833,0
|
|
20231204,125300,28138386,833,833,833,833,0
|
|
20231204,125200,28138386,833,833,833,833,0
|
|
20231204,125100,28138386,833,833,833,833,750
|
|
20231204,125000,27513636,832,832,832,832,0
|
|
20231204,124900,27513636,832,829,832,829,1276
|
|
20231204,124800,26452214,829,829,829,829,0
|
|
20231204,124700,26452214,829,829,829,829,0
|
|
20231204,124600,26452214,829,829,829,829,350
|
|
20231204,124500,26162064,830,830,830,830,500
|
|
20231204,124400,25747064,830,830,830,830,0
|
|
20231204,124300,25747064,830,830,830,830,0
|
|
20231204,124200,25747064,830,830,830,830,0
|
|
20231204,124100,25747064,830,830,830,830,0
|
|
20231204,124000,25747064,830,830,830,830,0
|
|
20231204,123900,25747064,830,830,830,830,0
|
|
20231204,123800,25747064,830,830,830,830,0
|
|
20231204,123700,25747064,830,830,830,830,0
|
|
20231204,123600,25747064,830,830,830,830,0
|
|
20231204,123500,25747064,830,830,830,830,0
|
|
20231204,123400,25747064,830,830,830,830,0
|
|
20231204,123300,25747064,830,830,830,830,0
|
|
20231204,123200,25747064,830,830,830,830,25
|
|
20231204,123100,25726314,831,831,831,831,0
|
|
20231204,123000,25726314,831,831,831,831,0
|
|
20231204,122900,25726314,831,831,831,831,0
|
|
20231204,122800,25726314,831,831,831,831,0
|
|
20231204,122700,25726314,831,831,831,831,0
|
|
20231204,122600,25726314,831,831,831,831,0
|
|
20231204,122500,25726314,831,831,831,831,0
|
|
20231204,122400,25726314,831,831,831,831,589
|
|
20231204,122300,25236855,832,832,832,832,0
|
|
20231204,122200,25236855,832,832,832,832,0
|
|
20231204,122100,25236855,832,832,832,832,3
|
|
20231204,122000,25234359,831,831,831,831,0
|
|
20231204,121900,25234359,831,831,831,831,0
|
|
20231204,121800,25234359,831,831,831,831,0
|
|
20231204,121700,25234359,831,831,831,831,0
|
|
20231204,121600,25234359,831,831,831,831,0
|
|
20231204,121500,25234359,831,831,831,831,0
|
|
20231204,121400,25234359,831,831,831,831,100
|
|
20231204,121300,25151259,832,832,832,832,0
|
|
20231204,121200,25151259,832,832,832,832,2
|
|
20231204,121100,25149595,832,832,832,832,0
|
|
20231204,121000,25149595,832,832,832,832,0
|
|
20231204,120900,25149595,832,832,832,832,0
|
|
20231204,120800,25149595,832,832,832,832,0
|
|
20231204,120700,25149595,832,832,832,832,0
|
|
20231204,120600,25149595,832,832,832,832,16
|
|
20231204,120500,25136283,832,832,832,832,0
|
|
20231204,120400,25136283,832,832,832,832,1
|
|
20231204,120300,25135451,831,831,831,831,0
|
|
20231204,120200,25135451,831,831,831,831,0
|
|
20231204,120100,25135451,831,831,831,831,0
|
|
20231204,120000,25135451,831,831,831,831,0
|
|
20231204,115900,25135451,831,831,831,831,0
|
|
20231204,115800,25135451,831,831,831,831,0
|
|
20231204,115700,25135451,831,831,831,831,0
|
|
20231204,115600,25135451,831,831,831,831,0
|
|
20231204,115500,25135451,831,831,831,831,81
|
|
20231204,115400,25068140,831,831,831,831,0
|
|
20231204,115300,25068140,831,831,831,831,0
|
|
20231204,115200,25068140,831,831,831,831,1
|
|
20231204,115100,25067309,829,829,829,829,0
|
|
20231204,115000,25067309,829,829,829,829,1
|
|
20231204,114900,25066480,829,829,829,829,1000
|
|
20231204,114800,24237480,829,829,829,829,0
|
|
20231204,114700,24237480,829,829,829,829,0
|
|
20231204,114600,24237480,829,829,829,829,0
|
|
20231204,114500,24237480,829,829,829,829,0
|
|
20231204,114400,24237480,829,829,829,829,0
|
|
20231204,114300,24237480,829,829,829,829,0
|
|
20231204,114200,24237480,829,829,829,829,1016
|
|
20231204,114100,23395216,828,828,828,828,0
|
|
20231204,114000,23395216,828,828,828,828,0
|
|
20231204,113900,23395216,828,828,828,828,0
|
|
20231204,113800,23395216,828,828,828,828,0
|
|
20231204,113700,23395216,828,828,828,828,0
|
|
20231204,113600,23395216,828,828,828,828,0
|
|
20231204,113500,23395216,828,828,828,828,0
|
|
20231204,113400,23395216,828,828,828,828,0
|
|
20231204,113300,23395216,828,828,828,828,10
|
|
20231204,113200,23386936,828,828,828,828,0
|
|
20231204,113100,23386936,828,828,828,828,0
|
|
20231204,113000,23386936,828,828,828,828,0
|
|
20231204,112900,23386936,828,828,828,828,0
|
|
20231204,112800,23386936,828,828,828,828,0
|
|
20231204,112700,23386936,828,828,828,828,0
|
|
20231204,112600,23386936,828,828,828,828,0
|
|
20231204,112500,23386936,828,828,828,828,0
|
|
20231204,112400,23386936,828,828,828,828,0
|
|
20231204,112300,23386936,828,828,828,828,0
|
|
20231204,112200,23386936,828,828,828,828,0
|
|
20231204,112100,23386936,828,828,828,828,0
|
|
20231204,112000,23386936,828,828,828,828,180
|
|
20231204,111900,23237896,828,828,828,828,0
|
|
20231204,111800,23237896,828,828,828,828,0
|
|
20231204,111700,23237896,828,829,829,828,51
|
|
20231204,111600,23195663,829,829,829,829,1225
|
|
20231204,111500,22180138,829,829,829,829,0
|
|
20231204,111400,22180138,829,829,829,829,0
|
|
20231204,111300,22180138,829,829,829,829,0
|
|
20231204,111200,22180138,829,829,829,829,0
|
|
20231204,111100,22180138,829,829,829,829,0
|
|
20231204,111000,22180138,829,829,829,829,0
|
|
20231204,110900,22180138,829,829,829,829,0
|
|
20231204,110800,22180138,829,829,829,829,47
|
|
20231204,110700,22141175,829,829,829,829,0
|
|
20231204,110600,22141175,829,829,829,829,9
|
|
20231204,110500,22133714,829,829,829,829,0
|
|
20231204,110400,22133714,829,829,829,829,0
|
|
20231204,110300,22133714,829,829,829,829,20
|
|
20231204,110200,22117134,829,829,829,829,0
|
|
20231204,110100,22117134,829,829,829,829,0
|
|
20231204,110000,22117134,829,829,829,829,0
|
|
20231204,105900,22117134,829,829,829,829,0
|
|
20231204,105800,22117134,829,829,829,829,0
|
|
20231204,105700,22117134,829,829,829,829,0
|
|
20231204,105600,22117134,829,829,829,829,0
|
|
20231204,105500,22117134,829,829,829,829,0
|
|
20231204,105400,22117134,829,829,829,829,0
|
|
20231204,105300,22117134,829,829,829,829,0
|
|
20231204,105200,22117134,829,829,829,829,0
|
|
20231204,105100,22117134,829,829,829,829,0
|
|
20231204,105000,22117134,829,829,829,829,0
|
|
20231204,104900,22117134,829,829,829,829,0
|
|
20231204,104800,22117134,829,829,829,829,2
|
|
20231204,104700,22115476,829,829,829,829,0
|
|
20231204,104600,22115476,829,829,829,829,0
|
|
20231204,104500,22115476,829,829,829,829,0
|
|
20231204,104400,22115476,829,829,829,829,583
|
|
20231204,104300,21632169,829,830,830,829,1100
|
|
20231204,104200,20719269,829,829,829,829,0
|
|
20231204,104100,20719269,829,829,829,829,0
|
|
20231204,104000,20719269,829,829,829,829,0
|
|
20231204,103900,20719269,829,829,829,829,0
|
|
20231204,103800,20719269,829,829,829,829,319
|
|
20231204,103700,20454818,829,829,829,829,3
|
|
20231204,103600,20452331,829,829,829,829,0
|
|
20231204,103500,20452331,829,829,829,829,20
|
|
20231204,103400,20435751,829,829,829,829,0
|
|
20231204,103300,20435751,829,829,829,829,0
|
|
20231204,103200,20435751,829,829,829,829,0
|
|
20231204,103100,20435751,829,829,829,829,0
|
|
20231204,103000,20435751,829,829,829,829,0
|
|
20231204,102900,20435751,829,829,829,829,0
|
|
20231204,102800,20435751,829,829,829,829,0
|
|
20231204,102700,20435751,829,829,829,829,2
|
|
20231204,102600,20434093,829,829,829,829,0
|
|
20231204,102500,20434093,829,829,829,829,1200
|
|
20231204,102400,19439293,829,829,829,829,0
|
|
20231204,102300,19439293,829,829,829,829,5
|
|
20231204,102200,19435148,829,829,829,829,10
|
|
20231204,102100,19426858,829,829,829,829,0
|
|
20231204,102000,19426858,829,829,829,829,0
|
|
20231204,101900,19426858,829,829,829,829,5
|
|
20231204,101800,19422713,829,829,829,829,8
|
|
20231204,101700,19416081,829,829,829,829,0
|
|
20231204,101600,19416081,829,829,829,829,0
|
|
20231204,101500,19416081,829,829,829,829,0
|
|
20231204,101400,19416081,829,829,829,829,0
|
|
20231204,101300,19416081,829,823,829,823,361
|
|
20231204,101200,19118972,823,822,823,822,3139
|
|
20231204,101100,16538175,822,822,822,822,800
|
|
20231204,101000,15880575,822,822,822,822,202
|
|
20231204,100900,15714531,822,822,822,822,0
|
|
20231204,100800,15714531,822,822,822,822,2
|
|
20231204,100700,15712887,822,822,822,822,0
|
|
20231204,100600,15712887,822,821,822,821,929
|
|
20231204,100500,14950177,821,821,821,821,1
|
|
20231204,100400,14949356,822,822,822,822,729
|
|
20231204,100300,14350118,822,822,822,822,1
|
|
20231204,100200,14349296,820,820,820,820,0
|
|
20231204,100100,14349296,820,821,821,820,652
|
|
20231204,100000,13814050,821,822,822,821,2577
|
|
20231204,095900,11698223,822,822,822,822,0
|
|
20231204,095800,11698223,822,822,822,822,5
|
|
20231204,095700,11694113,822,822,822,822,0
|
|
20231204,095600,11694113,822,822,822,822,171
|
|
20231204,095500,11553551,822,822,822,822,0
|
|
20231204,095400,11553551,822,822,822,822,5
|
|
20231204,095300,11549441,822,822,822,822,5
|
|
20231204,095200,11545331,822,822,822,822,800
|
|
20231204,095100,10887731,822,822,822,822,623
|
|
20231204,095000,10375625,822,822,822,822,1000
|
|
20231204,094900,9553625,822,822,822,822,0
|
|
20231204,094800,9553625,822,822,822,822,0
|
|
20231204,094700,9553625,822,822,822,822,1347
|
|
20231204,094600,8446391,822,823,823,822,104
|
|
20231204,094500,8360899,823,823,823,823,1055
|
|
20231204,094400,7492634,825,825,825,825,0
|
|
20231204,094300,7492634,825,825,825,825,0
|
|
20231204,094200,7492634,825,825,825,825,1
|
|
20231204,094100,7491809,824,831,831,824,474
|
|
20231204,094000,7101154,831,831,831,831,2
|
|
20231204,093900,7099492,831,831,831,831,11
|
|
20231204,093800,7090351,825,825,825,825,0
|
|
20231204,093700,7090351,825,825,825,825,359
|
|
20231204,093600,6794176,825,825,825,825,0
|
|
20231204,093500,6794176,825,826,826,825,1204
|
|
20231204,093400,5799872,826,826,826,826,99
|
|
20231204,093300,5718098,826,826,826,826,6
|
|
20231204,093200,5713142,826,826,826,826,56
|
|
20231204,093100,5666886,825,825,825,825,41
|
|
20231204,093000,5633061,825,825,825,825,5
|
|
20231204,092900,5628936,825,825,825,825,0
|
|
20231204,092800,5628936,825,825,825,825,51
|
|
20231204,092700,5586861,825,825,825,825,0
|
|
20231204,092600,5586861,825,825,825,825,3
|
|
20231204,092500,5584386,825,827,827,825,730
|
|
20231204,092400,4981302,827,827,827,827,0
|
|
20231204,092300,4981302,827,827,827,827,0
|
|
20231204,092200,4981302,827,827,827,827,0
|
|
20231204,092100,4981302,827,827,827,827,0
|
|
20231204,092000,4981302,827,827,827,827,0
|
|
20231204,091900,4981302,827,827,827,827,1
|
|
20231204,091800,4980475,827,827,827,827,0
|
|
20231204,091700,4980475,827,827,827,827,20
|
|
20231204,091600,4963935,827,827,827,827,0
|
|
20231204,091500,4963935,827,830,830,827,2
|
|
20231204,091400,4962278,830,830,830,830,20
|
|
20231204,091300,4945678,830,830,830,830,10
|
|
20231204,091200,4937378,832,832,832,832,1
|
|
20231204,091100,4936546,824,826,826,824,294
|
|
20231204,091000,4693798,824,824,824,824,0
|
|
20231204,090900,4693798,824,824,824,824,0
|
|
20231204,090800,4693798,824,826,826,824,1197
|
|
20231204,090700,3705543,826,826,826,826,0
|
|
20231204,090600,3705543,826,826,826,826,0
|
|
20231204,090500,3705543,826,826,826,826,0
|
|
20231204,090400,3705543,826,827,827,826,635
|
|
20231204,090300,3181031,827,827,827,827,0
|
|
20231204,090200,3181031,827,827,827,827,1
|
|
20231204,090100,3180204,828,832,832,828,319
|
|
20231204,090000,2915400,834,840,840,834,3485
|