735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,211200,239049050,506,506,506,506,2809
|
|
20231204,211100,239049050,506,506,506,506,0
|
|
20231204,211000,239049050,506,506,506,506,0
|
|
20231204,210900,239049050,506,506,506,506,0
|
|
20231204,210800,239049050,506,506,506,506,0
|
|
20231204,210700,239049050,506,506,506,506,0
|
|
20231204,210600,239049050,506,506,506,506,0
|
|
20231204,210500,239049050,506,506,506,506,0
|
|
20231204,210400,239049050,506,506,506,506,0
|
|
20231204,210300,239049050,506,506,506,506,0
|
|
20231204,210200,239049050,506,506,506,506,0
|
|
20231204,210100,239049050,506,506,506,506,0
|
|
20231204,210000,239049050,506,506,506,506,0
|
|
20231204,205900,239049050,506,506,506,506,0
|
|
20231204,205800,239049050,506,506,506,506,0
|
|
20231204,205700,239049050,506,506,506,506,0
|
|
20231204,205600,239049050,506,506,506,506,0
|
|
20231204,205500,239049050,506,506,506,506,0
|
|
20231204,205400,239049050,506,506,506,506,0
|
|
20231204,205300,239049050,506,506,506,506,0
|
|
20231204,205200,239049050,506,506,506,506,0
|
|
20231204,205100,239049050,506,506,506,506,0
|
|
20231204,205000,239049050,506,506,506,506,0
|
|
20231204,204900,239049050,506,506,506,506,0
|
|
20231204,204800,239049050,506,506,506,506,0
|
|
20231204,204700,239049050,506,506,506,506,0
|
|
20231204,204600,239049050,506,506,506,506,0
|
|
20231204,204500,239049050,506,506,506,506,0
|
|
20231204,204400,239049050,506,506,506,506,0
|
|
20231204,204300,239049050,506,506,506,506,0
|
|
20231204,204200,239049050,506,506,506,506,2809
|
|
20231204,204100,239049050,506,506,506,506,0
|
|
20231204,204000,239049050,506,506,506,506,0
|
|
20231204,203900,239049050,506,506,506,506,0
|
|
20231204,203800,239049050,506,506,506,506,0
|
|
20231204,203700,239049050,506,506,506,506,0
|
|
20231204,203600,239049050,506,506,506,506,0
|
|
20231204,203500,239049050,506,506,506,506,0
|
|
20231204,203400,239049050,506,506,506,506,0
|
|
20231204,203300,239049050,506,506,506,506,0
|
|
20231204,203200,239049050,506,506,506,506,0
|
|
20231204,203100,239049050,506,506,506,506,0
|
|
20231204,203000,239049050,506,506,506,506,0
|
|
20231204,202900,239049050,506,506,506,506,0
|
|
20231204,202800,239049050,506,506,506,506,0
|
|
20231204,202700,239049050,506,506,506,506,0
|
|
20231204,202600,239049050,506,506,506,506,0
|
|
20231204,202500,239049050,506,506,506,506,0
|
|
20231204,202400,239049050,506,506,506,506,0
|
|
20231204,202300,239049050,506,506,506,506,0
|
|
20231204,202200,239049050,506,506,506,506,0
|
|
20231204,202100,239049050,506,506,506,506,0
|
|
20231204,202000,239049050,506,506,506,506,0
|
|
20231204,201900,239049050,506,506,506,506,0
|
|
20231204,201800,239049050,506,506,506,506,0
|
|
20231204,201700,239049050,506,506,506,506,0
|
|
20231204,201600,239049050,506,506,506,506,0
|
|
20231204,201500,239049050,506,506,506,506,0
|
|
20231204,201400,239049050,506,506,506,506,0
|
|
20231204,201300,239049050,506,506,506,506,0
|
|
20231204,201200,239049050,506,506,506,506,2809
|
|
20231204,201100,239049050,506,506,506,506,0
|
|
20231204,201000,239049050,506,506,506,506,0
|
|
20231204,200900,239049050,506,506,506,506,0
|
|
20231204,200800,239049050,506,506,506,506,0
|
|
20231204,200700,239049050,506,506,506,506,0
|
|
20231204,200600,239049050,506,506,506,506,0
|
|
20231204,200500,239049050,506,506,506,506,0
|
|
20231204,200400,239049050,506,506,506,506,0
|
|
20231204,200300,239049050,506,506,506,506,0
|
|
20231204,200200,239049050,506,506,506,506,0
|
|
20231204,200100,239049050,506,506,506,506,0
|
|
20231204,200000,239049050,506,506,506,506,0
|
|
20231204,195900,239049050,506,506,506,506,0
|
|
20231204,195800,239049050,506,506,506,506,0
|
|
20231204,195700,239049050,506,506,506,506,0
|
|
20231204,195600,239049050,506,506,506,506,0
|
|
20231204,195500,239049050,506,506,506,506,0
|
|
20231204,195400,239049050,506,506,506,506,0
|
|
20231204,195300,239049050,506,506,506,506,0
|
|
20231204,195200,239049050,506,506,506,506,0
|
|
20231204,195100,239049050,506,506,506,506,0
|
|
20231204,195000,239049050,506,506,506,506,0
|
|
20231204,194900,239049050,506,506,506,506,0
|
|
20231204,194800,239049050,506,506,506,506,0
|
|
20231204,194700,239049050,506,506,506,506,0
|
|
20231204,194600,239049050,506,506,506,506,0
|
|
20231204,194500,239049050,506,506,506,506,0
|
|
20231204,194400,239049050,506,506,506,506,0
|
|
20231204,194300,239049050,506,506,506,506,0
|
|
20231204,194200,239049050,506,506,506,506,2809
|
|
20231204,194100,239049050,506,506,506,506,0
|
|
20231204,194000,239049050,506,506,506,506,0
|
|
20231204,193900,239049050,506,506,506,506,0
|
|
20231204,193800,239049050,506,506,506,506,0
|
|
20231204,193700,239049050,506,506,506,506,0
|
|
20231204,193600,239049050,506,506,506,506,0
|
|
20231204,193500,239049050,506,506,506,506,0
|
|
20231204,193400,239049050,506,506,506,506,0
|
|
20231204,193300,239049050,506,506,506,506,0
|
|
20231204,193200,239049050,506,506,506,506,0
|
|
20231204,193100,239049050,506,506,506,506,0
|
|
20231204,193000,239049050,506,506,506,506,0
|
|
20231204,192900,239049050,506,506,506,506,0
|
|
20231204,192800,239049050,506,506,506,506,0
|
|
20231204,192700,239049050,506,506,506,506,0
|
|
20231204,192600,239049050,506,506,506,506,0
|
|
20231204,192500,239049050,506,506,506,506,0
|
|
20231204,192400,239049050,506,506,506,506,0
|
|
20231204,192300,239049050,506,506,506,506,0
|
|
20231204,192200,239049050,506,506,506,506,0
|
|
20231204,192100,239049050,506,506,506,506,0
|
|
20231204,192000,239049050,506,506,506,506,0
|
|
20231204,191900,239049050,506,506,506,506,0
|
|
20231204,191800,239049050,506,506,506,506,0
|
|
20231204,191700,239049050,506,506,506,506,0
|
|
20231204,191600,239049050,506,506,506,506,0
|
|
20231204,191500,239049050,506,506,506,506,0
|
|
20231204,191400,239049050,506,506,506,506,0
|
|
20231204,191300,239049050,506,506,506,506,0
|
|
20231204,191200,239049050,506,506,506,506,2809
|
|
20231204,191100,239049050,506,506,506,506,0
|
|
20231204,191000,239049050,506,506,506,506,0
|
|
20231204,190900,239049050,506,506,506,506,0
|
|
20231204,190800,239049050,506,506,506,506,0
|
|
20231204,190700,239049050,506,506,506,506,0
|
|
20231204,190600,239049050,506,506,506,506,0
|
|
20231204,190500,239049050,506,506,506,506,0
|
|
20231204,190400,239049050,506,506,506,506,0
|
|
20231204,190300,239049050,506,506,506,506,0
|
|
20231204,190200,239049050,506,506,506,506,0
|
|
20231204,190100,239049050,506,506,506,506,0
|
|
20231204,190000,239049050,506,506,506,506,0
|
|
20231204,185900,239049050,506,506,506,506,0
|
|
20231204,185800,239049050,506,506,506,506,0
|
|
20231204,185700,239049050,506,506,506,506,0
|
|
20231204,185600,239049050,506,506,506,506,0
|
|
20231204,185500,239049050,506,506,506,506,0
|
|
20231204,185400,239049050,506,506,506,506,0
|
|
20231204,185300,239049050,506,506,506,506,0
|
|
20231204,185200,239049050,506,506,506,506,0
|
|
20231204,185100,239049050,506,506,506,506,0
|
|
20231204,185000,239049050,506,506,506,506,0
|
|
20231204,184900,239049050,506,506,506,506,0
|
|
20231204,184800,239049050,506,506,506,506,0
|
|
20231204,184700,239049050,506,506,506,506,0
|
|
20231204,184600,239049050,506,506,506,506,0
|
|
20231204,184500,239049050,506,506,506,506,0
|
|
20231204,184400,239049050,506,506,506,506,0
|
|
20231204,184300,239049050,506,506,506,506,0
|
|
20231204,184200,239049050,506,506,506,506,2809
|
|
20231204,184100,239049050,506,506,506,506,0
|
|
20231204,184000,239049050,506,506,506,506,0
|
|
20231204,183900,239049050,506,506,506,506,0
|
|
20231204,183800,239049050,506,506,506,506,0
|
|
20231204,183700,239049050,506,506,506,506,0
|
|
20231204,183600,239049050,506,506,506,506,0
|
|
20231204,183500,239049050,506,506,506,506,0
|
|
20231204,183400,239049050,506,506,506,506,0
|
|
20231204,183300,239049050,506,506,506,506,0
|
|
20231204,183200,239049050,506,506,506,506,0
|
|
20231204,183100,239049050,506,506,506,506,0
|
|
20231204,183000,239049050,506,506,506,506,0
|
|
20231204,182900,239049050,506,506,506,506,0
|
|
20231204,182800,239049050,506,506,506,506,0
|
|
20231204,182700,239049050,506,506,506,506,0
|
|
20231204,182600,239049050,506,506,506,506,0
|
|
20231204,182500,239049050,506,506,506,506,0
|
|
20231204,182400,239049050,506,506,506,506,0
|
|
20231204,182300,239049050,506,506,506,506,0
|
|
20231204,182200,239049050,506,506,506,506,0
|
|
20231204,182100,239049050,506,506,506,506,0
|
|
20231204,182000,239049050,506,506,506,506,0
|
|
20231204,181900,239049050,506,506,506,506,0
|
|
20231204,181800,239049050,506,506,506,506,0
|
|
20231204,181700,239049050,506,506,506,506,0
|
|
20231204,181600,239049050,506,506,506,506,0
|
|
20231204,181500,239049050,506,506,506,506,0
|
|
20231204,181400,239049050,506,506,506,506,0
|
|
20231204,181300,239049050,506,506,506,506,0
|
|
20231204,181200,239049050,506,506,506,506,2809
|
|
20231204,181100,239049050,506,506,506,506,0
|
|
20231204,181000,239049050,506,506,506,506,0
|
|
20231204,180900,239049050,506,506,506,506,0
|
|
20231204,180800,239049050,506,506,506,506,0
|
|
20231204,180700,239049050,506,506,506,506,0
|
|
20231204,180600,239049050,506,506,506,506,0
|
|
20231204,180500,239049050,506,506,506,506,0
|
|
20231204,180400,239049050,506,506,506,506,0
|
|
20231204,180300,239049050,506,506,506,506,0
|
|
20231204,180200,239049050,506,506,506,506,0
|
|
20231204,180100,239049050,506,506,506,506,0
|
|
20231204,180000,239049050,506,506,506,506,0
|
|
20231204,175900,239049050,506,506,506,506,0
|
|
20231204,175800,239049050,506,506,506,506,0
|
|
20231204,175700,239049050,506,506,506,506,0
|
|
20231204,175600,239049050,506,506,506,506,0
|
|
20231204,175500,239049050,506,506,506,506,0
|
|
20231204,175400,239049050,506,506,506,506,0
|
|
20231204,175300,239049050,506,506,506,506,0
|
|
20231204,175200,239049050,506,506,506,506,0
|
|
20231204,175100,239049050,506,506,506,506,0
|
|
20231204,175000,239049050,506,506,506,506,0
|
|
20231204,174900,239049050,506,506,506,506,0
|
|
20231204,174800,239049050,506,506,506,506,0
|
|
20231204,174700,239049050,506,506,506,506,0
|
|
20231204,174600,239049050,506,506,506,506,0
|
|
20231204,174500,239049050,506,506,506,506,0
|
|
20231204,174400,239049050,506,506,506,506,0
|
|
20231204,174300,239049050,506,506,506,506,0
|
|
20231204,174200,239049050,506,506,506,506,2809
|
|
20231204,174100,239049050,506,506,506,506,0
|
|
20231204,174000,239049050,506,506,506,506,0
|
|
20231204,173900,239049050,506,506,506,506,0
|
|
20231204,173800,239049050,506,506,506,506,0
|
|
20231204,173700,239049050,506,506,506,506,0
|
|
20231204,173600,239049050,506,506,506,506,0
|
|
20231204,173500,239049050,506,506,506,506,0
|
|
20231204,173400,239049050,506,506,506,506,0
|
|
20231204,173300,239049050,506,506,506,506,0
|
|
20231204,173200,239049050,506,506,506,506,0
|
|
20231204,173100,239049050,506,506,506,506,0
|
|
20231204,173000,239049050,506,506,506,506,0
|
|
20231204,172900,239049050,506,506,506,506,0
|
|
20231204,172800,239049050,506,506,506,506,0
|
|
20231204,172700,239049050,506,506,506,506,0
|
|
20231204,172600,239049050,506,506,506,506,0
|
|
20231204,172500,239049050,506,506,506,506,0
|
|
20231204,172400,239049050,506,506,506,506,0
|
|
20231204,172300,239049050,506,506,506,506,0
|
|
20231204,172200,239049050,506,506,506,506,0
|
|
20231204,172100,239049050,506,506,506,506,0
|
|
20231204,172000,239049050,506,506,506,506,0
|
|
20231204,171900,239049050,506,506,506,506,0
|
|
20231204,171800,239049050,506,506,506,506,0
|
|
20231204,171700,239049050,506,506,506,506,0
|
|
20231204,171600,239049050,506,506,506,506,0
|
|
20231204,171500,239049050,506,506,506,506,0
|
|
20231204,171400,239049050,506,506,506,506,0
|
|
20231204,171300,239049050,506,506,506,506,0
|
|
20231204,171200,239049050,506,506,506,506,2809
|
|
20231204,171100,239049050,506,506,506,506,0
|
|
20231204,171000,239049050,506,506,506,506,0
|
|
20231204,170900,239049050,506,506,506,506,0
|
|
20231204,170800,239049050,506,506,506,506,0
|
|
20231204,170700,239049050,506,506,506,506,0
|
|
20231204,170600,239049050,506,506,506,506,0
|
|
20231204,170500,239049050,506,506,506,506,0
|
|
20231204,170400,239049050,506,506,506,506,0
|
|
20231204,170300,239049050,506,506,506,506,0
|
|
20231204,170200,239049050,506,506,506,506,0
|
|
20231204,170100,239049050,506,506,506,506,0
|
|
20231204,170000,239049050,506,506,506,506,0
|
|
20231204,165900,239049050,506,506,506,506,0
|
|
20231204,165800,239049050,506,506,506,506,0
|
|
20231204,165700,239049050,506,506,506,506,0
|
|
20231204,165600,239049050,506,506,506,506,0
|
|
20231204,165500,239049050,506,506,506,506,0
|
|
20231204,165400,239049050,506,506,506,506,0
|
|
20231204,165300,239049050,506,506,506,506,0
|
|
20231204,165200,239049050,506,506,506,506,0
|
|
20231204,165100,239049050,506,506,506,506,0
|
|
20231204,165000,239049050,506,506,506,506,0
|
|
20231204,164900,239049050,506,506,506,506,0
|
|
20231204,164800,239049050,506,506,506,506,0
|
|
20231204,164700,239049050,506,506,506,506,0
|
|
20231204,164600,239049050,506,506,506,506,0
|
|
20231204,164500,239049050,506,506,506,506,0
|
|
20231204,164400,239049050,506,506,506,506,0
|
|
20231204,164300,239049050,506,506,506,506,0
|
|
20231204,164200,239049050,506,506,506,506,2809
|
|
20231204,164100,239049050,506,506,506,506,0
|
|
20231204,164000,239049050,506,506,506,506,0
|
|
20231204,163900,239049050,506,506,506,506,0
|
|
20231204,163800,239049050,506,506,506,506,0
|
|
20231204,163700,239049050,506,506,506,506,0
|
|
20231204,163600,239049050,506,506,506,506,0
|
|
20231204,163500,239049050,506,506,506,506,0
|
|
20231204,163400,239049050,506,506,506,506,0
|
|
20231204,163300,239049050,506,506,506,506,0
|
|
20231204,163200,239049050,506,506,506,506,0
|
|
20231204,163100,239049050,506,506,506,506,0
|
|
20231204,163000,239049050,506,506,506,506,0
|
|
20231204,162900,239049050,506,506,506,506,0
|
|
20231204,162800,239049050,506,506,506,506,0
|
|
20231204,162700,239049050,506,506,506,506,0
|
|
20231204,162600,239049050,506,506,506,506,0
|
|
20231204,162500,239049050,506,506,506,506,0
|
|
20231204,162400,239049050,506,506,506,506,0
|
|
20231204,162300,239049050,506,506,506,506,0
|
|
20231204,162200,239049050,506,506,506,506,0
|
|
20231204,162100,239049050,506,506,506,506,0
|
|
20231204,162000,239049050,506,506,506,506,0
|
|
20231204,161900,239049050,506,506,506,506,0
|
|
20231204,161800,239049050,506,506,506,506,0
|
|
20231204,161700,239049050,506,506,506,506,0
|
|
20231204,161600,239049050,506,506,506,506,0
|
|
20231204,161500,239049050,506,506,506,506,0
|
|
20231204,161400,239049050,506,506,506,506,0
|
|
20231204,161300,239049050,506,506,506,506,0
|
|
20231204,161200,239049050,506,506,506,506,2809
|
|
20231204,161100,239049050,506,506,506,506,0
|
|
20231204,161000,239049050,506,506,506,506,0
|
|
20231204,160900,239049050,506,506,506,506,0
|
|
20231204,160800,239049050,506,506,506,506,0
|
|
20231204,160700,239049050,506,506,506,506,0
|
|
20231204,160600,239049050,506,506,506,506,0
|
|
20231204,160500,239049050,506,506,506,506,0
|
|
20231204,160400,239049050,506,506,506,506,0
|
|
20231204,160300,239049050,506,506,506,506,0
|
|
20231204,160200,239049050,506,506,506,506,0
|
|
20231204,160100,239049050,506,506,506,506,0
|
|
20231204,160000,239049050,506,506,506,506,0
|
|
20231204,155900,239049050,506,506,506,506,0
|
|
20231204,155800,239049050,506,506,506,506,0
|
|
20231204,155700,239049050,506,506,506,506,0
|
|
20231204,155600,239049050,506,506,506,506,0
|
|
20231204,155500,239049050,506,506,506,506,0
|
|
20231204,155400,239049050,506,506,506,506,0
|
|
20231204,155300,239049050,506,506,506,506,0
|
|
20231204,155200,239049050,506,506,506,506,0
|
|
20231204,155100,239049050,506,506,506,506,0
|
|
20231204,155000,239049050,506,506,506,506,0
|
|
20231204,154900,239049050,506,506,506,506,0
|
|
20231204,154800,239049050,506,506,506,506,0
|
|
20231204,154700,239049050,506,506,506,506,0
|
|
20231204,154600,239049050,506,506,506,506,0
|
|
20231204,154500,239049050,506,506,506,506,0
|
|
20231204,154400,239049050,506,506,506,506,0
|
|
20231204,154300,239049050,506,506,506,506,0
|
|
20231204,154200,239049050,506,506,506,506,2809
|
|
20231204,154100,239049050,506,506,506,506,0
|
|
20231204,154000,239049050,506,506,506,506,0
|
|
20231204,153900,239049050,506,506,506,506,0
|
|
20231204,153800,239049050,506,506,506,506,0
|
|
20231204,153700,239049050,506,506,506,506,0
|
|
20231204,153600,239049050,506,506,506,506,0
|
|
20231204,153500,239049050,506,506,506,506,0
|
|
20231204,153400,239049050,506,506,506,506,0
|
|
20231204,153300,239049050,506,506,506,506,0
|
|
20231204,153200,239049050,506,506,506,506,0
|
|
20231204,153100,239049050,506,506,506,506,0
|
|
20231204,153000,239049050,506,506,506,506,2809
|
|
20231204,152900,237627696,503,503,503,503,0
|
|
20231204,152800,237627696,503,503,503,503,0
|
|
20231204,152700,237627696,503,503,503,503,0
|
|
20231204,152600,237627696,503,503,503,503,0
|
|
20231204,152500,237627696,503,503,503,503,0
|
|
20231204,152400,237627696,503,503,503,503,0
|
|
20231204,152300,237627696,503,503,503,503,0
|
|
20231204,152200,237627696,503,503,503,503,0
|
|
20231204,152100,237627696,503,503,503,503,0
|
|
20231204,152000,237627696,503,503,503,503,0
|
|
20231204,151900,237627696,503,503,506,503,211
|
|
20231204,151800,237521557,506,505,506,505,1086
|
|
20231204,151700,236972048,505,505,505,505,0
|
|
20231204,151600,236972048,505,502,505,502,6
|
|
20231204,151500,236969025,503,503,503,503,2457
|
|
20231204,151400,235733154,503,503,503,503,239
|
|
20231204,151300,235612937,503,505,505,503,1474
|
|
20231204,151200,234869089,504,504,504,504,516
|
|
20231204,151100,234609025,504,504,504,504,0
|
|
20231204,151000,234609025,504,504,504,504,35
|
|
20231204,150900,234591385,503,503,503,503,34
|
|
20231204,150800,234574283,504,504,504,504,0
|
|
20231204,150700,234574283,504,504,504,504,0
|
|
20231204,150600,234574283,504,504,504,504,0
|
|
20231204,150500,234574283,504,504,504,504,0
|
|
20231204,150400,234574283,504,504,504,504,1
|
|
20231204,150300,234573779,504,504,504,504,1
|
|
20231204,150200,234573275,504,504,504,504,0
|
|
20231204,150100,234573275,504,504,504,504,0
|
|
20231204,150000,234573275,504,504,504,504,0
|
|
20231204,145900,234573275,504,504,504,504,500
|
|
20231204,145800,234321275,504,504,504,504,1
|
|
20231204,145700,234320771,503,503,503,503,0
|
|
20231204,145600,234320771,503,503,503,503,0
|
|
20231204,145500,234320771,503,503,503,503,0
|
|
20231204,145400,234320771,503,503,503,503,0
|
|
20231204,145300,234320771,503,503,503,503,0
|
|
20231204,145200,234320771,503,503,503,503,0
|
|
20231204,145100,234320771,503,503,503,503,0
|
|
20231204,145000,234320771,503,503,503,503,0
|
|
20231204,144900,234320771,503,503,503,503,0
|
|
20231204,144800,234320771,503,503,503,503,0
|
|
20231204,144700,234320771,503,503,503,503,0
|
|
20231204,144600,234320771,503,503,503,503,0
|
|
20231204,144500,234320771,503,504,504,503,1126
|
|
20231204,144400,233754380,504,504,504,504,0
|
|
20231204,144300,233754380,504,504,504,504,0
|
|
20231204,144200,233754380,504,505,505,504,1605
|
|
20231204,144100,232945456,505,505,505,505,0
|
|
20231204,144000,232945456,505,505,505,505,0
|
|
20231204,143900,232945456,505,505,505,505,372
|
|
20231204,143800,232757596,505,505,505,505,43
|
|
20231204,143700,232735881,506,506,506,506,0
|
|
20231204,143600,232735881,506,506,506,506,0
|
|
20231204,143500,232735881,506,506,506,506,0
|
|
20231204,143400,232735881,506,506,506,506,0
|
|
20231204,143300,232735881,506,506,506,506,0
|
|
20231204,143200,232735881,506,506,506,506,0
|
|
20231204,143100,232735881,506,506,506,506,0
|
|
20231204,143000,232735881,506,506,506,506,0
|
|
20231204,142900,232735881,506,506,506,506,0
|
|
20231204,142800,232735881,506,506,506,506,90
|
|
20231204,142700,232690341,506,506,506,506,0
|
|
20231204,142600,232690341,506,506,506,506,0
|
|
20231204,142500,232690341,506,506,506,506,1
|
|
20231204,142400,232689835,503,503,503,503,0
|
|
20231204,142300,232689835,503,503,503,503,0
|
|
20231204,142200,232689835,503,503,503,503,0
|
|
20231204,142100,232689835,503,503,503,503,0
|
|
20231204,142000,232689835,503,503,503,503,0
|
|
20231204,141900,232689835,503,503,503,503,1428
|
|
20231204,141800,231971551,507,507,507,507,0
|
|
20231204,141700,231971551,507,507,507,507,0
|
|
20231204,141600,231971551,507,507,507,507,1
|
|
20231204,141500,231971044,504,504,504,504,6000
|
|
20231204,141400,228947044,504,504,504,504,1
|
|
20231204,141300,228946540,507,507,507,507,0
|
|
20231204,141200,228946540,507,507,507,507,0
|
|
20231204,141100,228946540,507,507,507,507,1
|
|
20231204,141000,228946033,505,505,505,505,0
|
|
20231204,140900,228946033,505,505,505,505,0
|
|
20231204,140800,228946033,505,505,505,505,1372
|
|
20231204,140700,228253173,509,509,509,509,0
|
|
20231204,140600,228253173,509,509,509,509,0
|
|
20231204,140500,228253173,509,509,509,509,0
|
|
20231204,140400,228253173,509,509,509,509,0
|
|
20231204,140300,228253173,509,509,509,509,0
|
|
20231204,140200,228253173,509,509,509,509,0
|
|
20231204,140100,228253173,509,507,509,507,15
|
|
20231204,140000,228245542,507,507,507,507,0
|
|
20231204,135900,228245542,507,507,507,507,0
|
|
20231204,135800,228245542,507,507,507,507,28
|
|
20231204,135700,228231346,507,507,507,507,0
|
|
20231204,135600,228231346,507,507,507,507,1
|
|
20231204,135500,228230839,504,504,504,504,1258
|
|
20231204,135400,227596807,504,504,504,504,0
|
|
20231204,135300,227596807,504,504,504,504,0
|
|
20231204,135200,227596807,504,504,504,504,262
|
|
20231204,135100,227464759,505,505,505,505,0
|
|
20231204,135000,227464759,505,505,505,505,0
|
|
20231204,134900,227464759,505,505,505,505,2
|
|
20231204,134800,227463749,504,504,504,504,0
|
|
20231204,134700,227463749,504,504,504,504,4
|
|
20231204,134600,227461733,505,505,505,505,0
|
|
20231204,134500,227461733,505,505,505,505,0
|
|
20231204,134400,227461733,505,505,505,505,1566
|
|
20231204,134300,226670903,508,508,508,508,0
|
|
20231204,134200,226670903,508,508,508,508,0
|
|
20231204,134100,226670903,508,508,508,508,0
|
|
20231204,134000,226670903,508,508,508,508,0
|
|
20231204,133900,226670903,508,508,508,508,0
|
|
20231204,133800,226670903,508,508,508,508,0
|
|
20231204,133700,226670903,508,508,508,508,872
|
|
20231204,133600,226227927,506,506,506,506,0
|
|
20231204,133500,226227927,506,506,506,506,0
|
|
20231204,133400,226227927,506,506,506,506,0
|
|
20231204,133300,226227927,506,506,506,506,0
|
|
20231204,133200,226227927,506,506,506,506,200
|
|
20231204,133100,226126727,508,507,508,507,3000
|
|
20231204,133000,224602728,507,507,507,507,1
|
|
20231204,132900,224602221,506,506,506,506,1
|
|
20231204,132800,224601715,510,505,510,505,10123
|
|
20231204,132700,219459351,504,504,504,504,0
|
|
20231204,132600,219459351,504,505,505,504,1489
|
|
20231204,132500,218708894,504,503,504,503,5389
|
|
20231204,132400,215993282,500,500,500,500,0
|
|
20231204,132300,215993282,500,500,500,500,1000
|
|
20231204,132200,215493282,500,500,500,500,4985
|
|
20231204,132100,213000782,501,501,501,501,800
|
|
20231204,132000,212599982,503,503,503,503,0
|
|
20231204,131900,212599982,503,503,503,503,0
|
|
20231204,131800,212599982,503,503,503,503,0
|
|
20231204,131700,212599982,503,503,503,503,0
|
|
20231204,131600,212599982,503,503,503,503,0
|
|
20231204,131500,212599982,503,503,503,503,0
|
|
20231204,131400,212599982,503,503,503,503,11
|
|
20231204,131300,212594449,501,501,501,501,45
|
|
20231204,131200,212571904,500,500,500,500,0
|
|
20231204,131100,212571904,500,500,500,500,0
|
|
20231204,131000,212571904,500,504,504,500,2001
|
|
20231204,130900,211571163,501,501,501,501,1731
|
|
20231204,130800,210703932,501,502,502,501,5760
|
|
20231204,130700,207818042,502,502,502,502,0
|
|
20231204,130600,207818042,502,502,502,502,618
|
|
20231204,130500,207507806,503,503,503,503,384
|
|
20231204,130400,207314654,503,503,503,503,0
|
|
20231204,130300,207314654,503,503,503,503,0
|
|
20231204,130200,207314654,503,503,503,503,1
|
|
20231204,130100,207314151,504,504,504,504,0
|
|
20231204,130000,207314151,504,504,504,504,0
|
|
20231204,125900,207314151,504,503,504,503,1143
|
|
20231204,125800,206739161,503,503,503,503,0
|
|
20231204,125700,206739161,503,503,503,503,0
|
|
20231204,125600,206739161,503,503,503,503,0
|
|
20231204,125500,206739161,503,503,503,503,0
|
|
20231204,125400,206739161,503,503,503,503,195
|
|
20231204,125300,206641076,503,503,503,503,201
|
|
20231204,125200,206539973,503,503,503,503,0
|
|
20231204,125100,206539973,503,503,503,503,0
|
|
20231204,125000,206539973,503,503,503,503,1
|
|
20231204,124900,206539470,503,503,503,503,2
|
|
20231204,124800,206538464,505,505,505,505,0
|
|
20231204,124700,206538464,505,505,505,505,0
|
|
20231204,124600,206538464,505,505,505,505,0
|
|
20231204,124500,206538464,505,505,505,505,0
|
|
20231204,124400,206538464,505,505,505,505,0
|
|
20231204,124300,206538464,505,505,505,505,1
|
|
20231204,124200,206537959,503,503,503,503,0
|
|
20231204,124100,206537959,503,503,503,503,1000
|
|
20231204,124000,206034959,506,506,506,506,0
|
|
20231204,123900,206034959,506,506,506,506,132
|
|
20231204,123800,205968167,502,506,506,502,17600
|
|
20231204,123700,197114417,506,506,506,506,0
|
|
20231204,123600,197114417,506,506,506,506,0
|
|
20231204,123500,197114417,506,506,506,506,0
|
|
20231204,123400,197114417,506,506,506,506,0
|
|
20231204,123300,197114417,506,506,506,506,1
|
|
20231204,123200,197113911,504,504,504,504,736
|
|
20231204,123100,196742967,506,506,506,506,1
|
|
20231204,123000,196742461,505,505,505,505,0
|
|
20231204,122900,196742461,505,505,505,505,0
|
|
20231204,122800,196742461,505,505,505,505,0
|
|
20231204,122700,196742461,505,505,505,505,0
|
|
20231204,122600,196742461,505,505,505,505,0
|
|
20231204,122500,196742461,505,505,505,505,58
|
|
20231204,122400,196713171,505,506,506,505,2244
|
|
20231204,122300,195579899,507,507,507,507,0
|
|
20231204,122200,195579899,507,507,507,507,0
|
|
20231204,122100,195579899,507,507,507,507,0
|
|
20231204,122000,195579899,507,507,507,507,0
|
|
20231204,121900,195579899,507,507,507,507,0
|
|
20231204,121800,195579899,507,507,507,507,0
|
|
20231204,121700,195579899,507,507,507,507,0
|
|
20231204,121600,195579899,507,507,507,507,0
|
|
20231204,121500,195579899,507,507,507,507,0
|
|
20231204,121400,195579899,507,507,507,507,20
|
|
20231204,121300,195569759,506,506,506,506,100
|
|
20231204,121200,195519159,507,507,507,507,0
|
|
20231204,121100,195519159,507,507,507,507,1
|
|
20231204,121000,195518652,506,506,506,506,0
|
|
20231204,120900,195518652,506,506,506,506,100
|
|
20231204,120800,195468052,506,507,507,506,46
|
|
20231204,120700,195444775,506,506,506,506,1
|
|
20231204,120600,195444269,506,506,506,506,0
|
|
20231204,120500,195444269,506,506,506,506,0
|
|
20231204,120400,195444269,506,505,506,505,10898
|
|
20231204,120300,189938510,504,504,504,504,15
|
|
20231204,120200,189930950,504,504,504,504,10
|
|
20231204,120100,189925910,503,503,503,503,0
|
|
20231204,120000,189925910,503,506,506,503,6214
|
|
20231204,115900,186790634,506,506,506,506,20
|
|
20231204,115800,186780514,504,504,504,504,0
|
|
20231204,115700,186780514,504,504,504,504,0
|
|
20231204,115600,186780514,504,504,504,504,0
|
|
20231204,115500,186780514,504,504,504,504,0
|
|
20231204,115400,186780514,504,504,504,504,0
|
|
20231204,115300,186780514,504,504,504,504,1
|
|
20231204,115200,186780010,506,506,506,506,0
|
|
20231204,115100,186780010,506,506,506,506,0
|
|
20231204,115000,186780010,506,506,506,506,0
|
|
20231204,114900,186780010,506,506,506,506,2
|
|
20231204,114800,186778998,506,506,506,506,0
|
|
20231204,114700,186778998,506,506,506,506,0
|
|
20231204,114600,186778998,506,506,506,506,0
|
|
20231204,114500,186778998,506,506,506,506,1000
|
|
20231204,114400,186272998,506,506,506,506,887
|
|
20231204,114300,185824176,506,506,506,506,0
|
|
20231204,114200,185824176,506,506,506,506,1
|
|
20231204,114100,185823670,506,506,506,506,0
|
|
20231204,114000,185823670,506,506,506,506,0
|
|
20231204,113900,185823670,506,506,506,506,0
|
|
20231204,113800,185823670,506,506,506,506,0
|
|
20231204,113700,185823670,506,506,506,506,0
|
|
20231204,113600,185823670,506,506,506,506,0
|
|
20231204,113500,185823670,506,506,506,506,0
|
|
20231204,113400,185823670,506,506,506,506,1
|
|
20231204,113300,185823164,506,506,506,506,0
|
|
20231204,113200,185823164,506,504,506,504,27
|
|
20231204,113100,185809554,503,504,504,503,2795
|
|
20231204,113000,184403452,506,505,506,505,61
|
|
20231204,112900,184372587,506,506,506,506,30
|
|
20231204,112800,184357407,506,506,506,506,0
|
|
20231204,112700,184357407,506,506,506,506,0
|
|
20231204,112600,184357407,506,506,506,506,0
|
|
20231204,112500,184357407,506,506,506,506,0
|
|
20231204,112400,184357407,506,506,506,506,20
|
|
20231204,112300,184347287,506,506,506,506,1
|
|
20231204,112200,184346781,503,503,503,503,0
|
|
20231204,112100,184346781,503,504,504,503,5894
|
|
20231204,112000,181377050,504,504,504,504,0
|
|
20231204,111900,181377050,504,504,504,504,0
|
|
20231204,111800,181377050,504,505,505,504,395
|
|
20231204,111700,181177960,506,506,506,506,0
|
|
20231204,111600,181177960,506,506,506,506,0
|
|
20231204,111500,181177960,506,506,506,506,162
|
|
20231204,111400,181095988,504,504,504,504,0
|
|
20231204,111300,181095988,504,504,504,504,0
|
|
20231204,111200,181095988,504,504,504,504,0
|
|
20231204,111100,181095988,504,504,504,504,0
|
|
20231204,111000,181095988,504,504,504,504,0
|
|
20231204,110900,181095988,504,504,504,504,0
|
|
20231204,110800,181095988,504,504,504,504,0
|
|
20231204,110700,181095988,504,504,504,504,0
|
|
20231204,110600,181095988,504,504,504,504,1
|
|
20231204,110500,181095484,504,504,504,504,0
|
|
20231204,110400,181095484,504,504,504,504,100
|
|
20231204,110300,181045084,504,504,504,504,0
|
|
20231204,110200,181045084,504,504,504,504,8
|
|
20231204,110100,181041052,505,505,505,505,0
|
|
20231204,110000,181041052,505,505,505,505,72
|
|
20231204,105900,181004692,505,505,505,505,0
|
|
20231204,105800,181004692,505,505,505,505,0
|
|
20231204,105700,181004692,505,505,505,505,0
|
|
20231204,105600,181004692,505,505,505,505,20
|
|
20231204,105500,180994592,505,505,505,505,20
|
|
20231204,105400,180984492,506,506,506,506,20
|
|
20231204,105300,180974372,506,506,506,504,1817
|
|
20231204,105200,180056507,506,506,506,506,0
|
|
20231204,105100,180056507,506,506,506,506,1
|
|
20231204,105000,180056001,505,505,505,505,0
|
|
20231204,104900,180056001,505,505,505,505,1
|
|
20231204,104800,180055496,506,506,506,506,16
|
|
20231204,104700,180047400,506,506,506,506,4
|
|
20231204,104600,180045376,506,506,506,504,6293
|
|
20231204,104500,176872368,506,506,506,506,35
|
|
20231204,104400,176854658,505,507,507,505,789
|
|
20231204,104300,176456104,509,509,509,509,4
|
|
20231204,104200,176454068,509,509,509,509,1
|
|
20231204,104100,176453559,509,509,509,509,410
|
|
20231204,104000,176244869,510,510,510,510,85
|
|
20231204,103900,176201519,509,509,509,509,4937
|
|
20231204,103800,173688586,510,510,510,510,0
|
|
20231204,103700,173688586,510,509,510,509,154
|
|
20231204,103600,173610197,509,509,509,509,0
|
|
20231204,103500,173610197,509,509,509,509,7
|
|
20231204,103400,173606634,508,508,508,508,13
|
|
20231204,103300,173600030,507,507,513,507,11725
|
|
20231204,103200,167599730,507,507,507,507,0
|
|
20231204,103100,167599730,507,507,507,507,0
|
|
20231204,103000,167599730,507,506,507,506,5
|
|
20231204,102900,167597199,507,507,507,507,0
|
|
20231204,102800,167597199,507,507,507,507,1
|
|
20231204,102700,167596692,506,506,506,506,1
|
|
20231204,102600,167596186,507,506,507,506,38
|
|
20231204,102500,167576957,506,506,506,506,0
|
|
20231204,102400,167576957,506,506,506,506,0
|
|
20231204,102300,167576957,506,506,506,506,0
|
|
20231204,102200,167576957,506,505,506,505,1510
|
|
20231204,102100,166812919,506,506,506,506,1032
|
|
20231204,102000,166290727,506,508,508,506,3249
|
|
20231204,101900,164644773,512,511,512,511,102
|
|
20231204,101800,164592621,510,509,510,507,767
|
|
20231204,101700,164203650,513,513,513,513,0
|
|
20231204,101600,164203650,513,513,513,513,0
|
|
20231204,101500,164203650,513,512,513,512,934
|
|
20231204,101400,163724776,513,513,513,509,8333
|
|
20231204,101300,159450673,513,513,514,513,2037
|
|
20231204,101200,158405686,513,513,513,513,100
|
|
20231204,101100,158354386,516,515,516,511,7635
|
|
20231204,101000,154422508,515,510,515,510,3795
|
|
20231204,100900,152470699,508,510,515,508,1371
|
|
20231204,100800,151766867,509,510,510,509,469
|
|
20231204,100700,151528139,516,508,516,508,10005
|
|
20231204,100600,146382502,511,509,511,509,5884
|
|
20231204,100500,143381928,509,507,510,507,350
|
|
20231204,100400,143203652,504,504,504,504,154
|
|
20231204,100300,143126036,504,505,505,504,2091
|
|
20231204,100200,142070140,505,507,507,505,1777
|
|
20231204,100100,141172733,507,505,508,504,2212
|
|
20231204,100000,140055765,508,505,508,504,2694
|
|
20231204,095900,138695609,506,510,510,505,9484
|
|
20231204,095800,133897158,510,510,510,507,318
|
|
20231204,095700,133735878,510,507,510,507,3133
|
|
20231204,095600,132147444,510,510,510,510,0
|
|
20231204,095500,132147444,510,510,510,510,2
|
|
20231204,095400,132146424,508,508,508,508,1151
|
|
20231204,095300,131561716,510,510,510,509,199
|
|
20231204,095200,131460423,510,510,513,510,65
|
|
20231204,095100,131427270,510,512,515,508,6342
|
|
20231204,095000,128193697,515,515,516,513,709
|
|
20231204,094900,127829089,515,515,515,515,65
|
|
20231204,094800,127795614,515,515,515,515,7
|
|
20231204,094700,127792009,515,513,515,509,28098
|
|
20231204,094600,113337523,512,512,513,512,1016
|
|
20231204,094500,112817325,512,511,512,511,287
|
|
20231204,094400,112670663,511,510,511,509,87
|
|
20231204,094300,112626253,511,511,511,511,0
|
|
20231204,094200,112626253,511,511,511,511,6
|
|
20231204,094100,112623187,511,511,511,511,115
|
|
20231204,094000,112564422,511,510,511,509,143
|
|
20231204,093900,112491409,511,510,511,510,21
|
|
20231204,093800,112480698,511,511,511,510,904
|
|
20231204,093700,112019656,510,511,511,510,1365
|
|
20231204,093600,111322143,512,512,512,512,0
|
|
20231204,093500,111322143,512,510,512,509,560
|
|
20231204,093400,111037090,512,512,512,511,6
|
|
20231204,093300,111034022,513,513,513,513,0
|
|
20231204,093200,111034022,513,511,513,510,5418
|
|
20231204,093100,108268571,513,512,513,512,1008
|
|
20231204,093000,107752470,512,511,512,511,5270
|
|
20231204,092900,105059460,512,511,512,510,2405
|
|
20231204,092800,103830601,511,511,511,511,1206
|
|
20231204,092700,103214335,512,507,515,506,19498
|
|
20231204,092600,93235625,506,506,506,506,3
|
|
20231204,092500,93234107,508,508,508,508,5
|
|
20231204,092400,93231567,509,507,509,507,611
|
|
20231204,092300,92920828,507,507,507,507,5
|
|
20231204,092200,92918293,509,509,509,509,0
|
|
20231204,092100,92918293,509,507,509,507,1567
|
|
20231204,092000,92123822,509,509,509,507,2077
|
|
20231204,091900,91070253,509,509,509,509,5
|
|
20231204,091800,91067708,510,509,510,509,356
|
|
20231204,091700,90886501,509,510,510,509,905
|
|
20231204,091600,90425598,510,509,510,509,7534
|
|
20231204,091500,86590787,509,505,509,505,7538
|
|
20231204,091400,82773974,505,504,505,503,6506
|
|
20231204,091300,79500907,503,505,505,503,334
|
|
20231204,091200,79332706,501,507,507,501,11686
|
|
20231204,091100,73457805,507,507,508,507,85
|
|
20231204,091000,73414702,508,508,508,507,436
|
|
20231204,090900,73193448,509,509,509,509,160
|
|
20231204,090800,73112008,510,509,510,509,6286
|
|
20231204,090700,69912432,509,506,510,506,1336
|
|
20231204,090600,69232413,509,506,509,506,717
|
|
20231204,090500,68868111,500,521,521,500,47982
|
|
20231204,090400,44668189,516,534,535,516,53227
|
|
20231204,090300,16482742,523,523,523,523,0
|
|
20231204,090200,16482742,523,496,523,494,25547
|
|
20231204,090100,3420149,497,495,497,495,1144
|
|
20231204,090000,2852667,496,497,497,496,5743
|