599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185600,33669839,578,578,578,578,1632
|
|
20231201,185500,33669839,578,578,578,578,0
|
|
20231201,185400,33669839,578,578,578,578,0
|
|
20231201,185300,33669839,578,578,578,578,0
|
|
20231201,185200,33669839,578,578,578,578,0
|
|
20231201,185100,33669839,578,578,578,578,0
|
|
20231201,185000,33669839,578,578,578,578,0
|
|
20231201,184900,33669839,578,578,578,578,0
|
|
20231201,184800,33669839,578,578,578,578,0
|
|
20231201,184700,33669839,578,578,578,578,0
|
|
20231201,184600,33669839,578,578,578,578,0
|
|
20231201,184500,33669839,578,578,578,578,0
|
|
20231201,184400,33669839,578,578,578,578,0
|
|
20231201,184300,33669839,578,578,578,578,0
|
|
20231201,184200,33669839,578,578,578,578,0
|
|
20231201,184100,33669839,578,578,578,578,0
|
|
20231201,184000,33669839,578,578,578,578,0
|
|
20231201,183900,33669839,578,578,578,578,0
|
|
20231201,183800,33669839,578,578,578,578,0
|
|
20231201,183700,33669839,578,578,578,578,0
|
|
20231201,183600,33669839,578,578,578,578,0
|
|
20231201,183500,33669839,578,578,578,578,0
|
|
20231201,183400,33669839,578,578,578,578,0
|
|
20231201,183300,33669839,578,578,578,578,0
|
|
20231201,183200,33669839,578,578,578,578,0
|
|
20231201,183100,33669839,578,578,578,578,0
|
|
20231201,183000,33669839,578,578,578,578,0
|
|
20231201,182900,33669839,578,578,578,578,0
|
|
20231201,182800,33669839,578,578,578,578,0
|
|
20231201,182700,33669839,578,578,578,578,0
|
|
20231201,182600,33669839,578,578,578,578,1632
|
|
20231201,182500,33669839,578,578,578,578,0
|
|
20231201,182400,33669839,578,578,578,578,0
|
|
20231201,182300,33669839,578,578,578,578,0
|
|
20231201,182200,33669839,578,578,578,578,0
|
|
20231201,182100,33669839,578,578,578,578,0
|
|
20231201,182000,33669839,578,578,578,578,0
|
|
20231201,181900,33669839,578,578,578,578,0
|
|
20231201,181800,33669839,578,578,578,578,0
|
|
20231201,181700,33669839,578,578,578,578,0
|
|
20231201,181600,33669839,578,578,578,578,0
|
|
20231201,181500,33669839,578,578,578,578,0
|
|
20231201,181400,33669839,578,578,578,578,0
|
|
20231201,181300,33669839,578,578,578,578,0
|
|
20231201,181200,33669839,578,578,578,578,0
|
|
20231201,181100,33669839,578,578,578,578,0
|
|
20231201,181000,33669839,578,578,578,578,0
|
|
20231201,180900,33669839,578,578,578,578,0
|
|
20231201,180800,33669839,578,578,578,578,0
|
|
20231201,180700,33669839,578,578,578,578,0
|
|
20231201,180600,33669839,578,578,578,578,0
|
|
20231201,180500,33669839,578,578,578,578,0
|
|
20231201,180400,33669839,578,578,578,578,0
|
|
20231201,180300,33669839,578,578,578,578,0
|
|
20231201,180200,33669839,578,578,578,578,0
|
|
20231201,180100,33669839,578,578,578,578,0
|
|
20231201,180000,33669839,578,578,578,578,0
|
|
20231201,175900,33669839,578,578,578,578,0
|
|
20231201,175800,33669839,578,578,578,578,0
|
|
20231201,175700,33669839,578,578,578,578,0
|
|
20231201,175600,33669839,578,578,578,578,1632
|
|
20231201,175500,33669839,578,578,578,578,0
|
|
20231201,175400,33669839,578,578,578,578,0
|
|
20231201,175300,33669839,578,578,578,578,0
|
|
20231201,175200,33669839,578,578,578,578,0
|
|
20231201,175100,33669839,578,578,578,578,0
|
|
20231201,175000,33669839,578,578,578,578,0
|
|
20231201,174900,33669839,578,578,578,578,0
|
|
20231201,174800,33669839,578,578,578,578,0
|
|
20231201,174700,33669839,578,578,578,578,0
|
|
20231201,174600,33669839,578,578,578,578,0
|
|
20231201,174500,33669839,578,578,578,578,0
|
|
20231201,174400,33669839,578,578,578,578,0
|
|
20231201,174300,33669839,578,578,578,578,0
|
|
20231201,174200,33669839,578,578,578,578,0
|
|
20231201,174100,33669839,578,578,578,578,0
|
|
20231201,174000,33669839,578,578,578,578,0
|
|
20231201,173900,33669839,578,578,578,578,0
|
|
20231201,173800,33669839,578,578,578,578,0
|
|
20231201,173700,33669839,578,578,578,578,0
|
|
20231201,173600,33669839,578,578,578,578,0
|
|
20231201,173500,33669839,578,578,578,578,0
|
|
20231201,173400,33669839,578,578,578,578,0
|
|
20231201,173300,33669839,578,578,578,578,0
|
|
20231201,173200,33669839,578,578,578,578,0
|
|
20231201,173100,33669839,578,578,578,578,0
|
|
20231201,173000,33669839,578,578,578,578,0
|
|
20231201,172900,33669839,578,578,578,578,0
|
|
20231201,172800,33669839,578,578,578,578,0
|
|
20231201,172700,33669839,578,578,578,578,0
|
|
20231201,172600,33669839,578,578,578,578,1632
|
|
20231201,172500,33669839,578,578,578,578,0
|
|
20231201,172400,33669839,578,578,578,578,0
|
|
20231201,172300,33669839,578,578,578,578,0
|
|
20231201,172200,33669839,578,578,578,578,0
|
|
20231201,172100,33669839,578,578,578,578,0
|
|
20231201,172000,33669839,578,578,578,578,0
|
|
20231201,171900,33669839,578,578,578,578,0
|
|
20231201,171800,33669839,578,578,578,578,0
|
|
20231201,171700,33669839,578,578,578,578,0
|
|
20231201,171600,33669839,578,578,578,578,0
|
|
20231201,171500,33669839,578,578,578,578,0
|
|
20231201,171400,33669839,578,578,578,578,0
|
|
20231201,171300,33669839,578,578,578,578,0
|
|
20231201,171200,33669839,578,578,578,578,0
|
|
20231201,171100,33669839,578,578,578,578,0
|
|
20231201,171000,33669839,578,578,578,578,0
|
|
20231201,170900,33669839,578,578,578,578,0
|
|
20231201,170800,33669839,578,578,578,578,0
|
|
20231201,170700,33669839,578,578,578,578,0
|
|
20231201,170600,33669839,578,578,578,578,0
|
|
20231201,170500,33669839,578,578,578,578,0
|
|
20231201,170400,33669839,578,578,578,578,0
|
|
20231201,170300,33669839,578,578,578,578,0
|
|
20231201,170200,33669839,578,578,578,578,0
|
|
20231201,170100,33669839,578,578,578,578,0
|
|
20231201,170000,33669839,578,578,578,578,0
|
|
20231201,165900,33669839,578,578,578,578,0
|
|
20231201,165800,33669839,578,578,578,578,0
|
|
20231201,165700,33669839,578,578,578,578,0
|
|
20231201,165600,33669839,578,578,578,578,1632
|
|
20231201,165500,33669839,578,578,578,578,0
|
|
20231201,165400,33669839,578,578,578,578,0
|
|
20231201,165300,33669839,578,578,578,578,0
|
|
20231201,165200,33669839,578,578,578,578,0
|
|
20231201,165100,33669839,578,578,578,578,0
|
|
20231201,165000,33669839,578,578,578,578,0
|
|
20231201,164900,33669839,578,578,578,578,0
|
|
20231201,164800,33669839,578,578,578,578,0
|
|
20231201,164700,33669839,578,578,578,578,0
|
|
20231201,164600,33669839,578,578,578,578,0
|
|
20231201,164500,33669839,578,578,578,578,0
|
|
20231201,164400,33669839,578,578,578,578,0
|
|
20231201,164300,33669839,578,578,578,578,0
|
|
20231201,164200,33669839,578,578,578,578,0
|
|
20231201,164100,33669839,578,578,578,578,0
|
|
20231201,164000,33669839,578,578,578,578,0
|
|
20231201,163900,33669839,578,578,578,578,0
|
|
20231201,163800,33669839,578,578,578,578,0
|
|
20231201,163700,33669839,578,578,578,578,0
|
|
20231201,163600,33669839,578,578,578,578,0
|
|
20231201,163500,33669839,578,578,578,578,0
|
|
20231201,163400,33669839,578,578,578,578,0
|
|
20231201,163300,33669839,578,578,578,578,0
|
|
20231201,163200,33669839,578,578,578,578,0
|
|
20231201,163100,33669839,578,578,578,578,0
|
|
20231201,163000,33669839,578,578,578,578,0
|
|
20231201,162900,33669839,578,578,578,578,0
|
|
20231201,162800,33669839,578,578,578,578,0
|
|
20231201,162700,33669839,578,578,578,578,0
|
|
20231201,162600,33669839,578,578,578,578,1632
|
|
20231201,162500,33669839,578,578,578,578,0
|
|
20231201,162400,33669839,578,578,578,578,0
|
|
20231201,162300,33669839,578,578,578,578,0
|
|
20231201,162200,33669839,578,578,578,578,0
|
|
20231201,162100,33669839,578,578,578,578,0
|
|
20231201,162000,33669839,578,578,578,578,0
|
|
20231201,161900,33669839,578,578,578,578,0
|
|
20231201,161800,33669839,578,578,578,578,0
|
|
20231201,161700,33669839,578,578,578,578,0
|
|
20231201,161600,33669839,578,578,578,578,0
|
|
20231201,161500,33669839,578,578,578,578,0
|
|
20231201,161400,33669839,578,578,578,578,0
|
|
20231201,161300,33669839,578,578,578,578,0
|
|
20231201,161200,33669839,578,578,578,578,0
|
|
20231201,161100,33669839,578,578,578,578,0
|
|
20231201,161000,33669839,578,578,578,578,0
|
|
20231201,160900,33669839,578,578,578,578,0
|
|
20231201,160800,33669839,578,578,578,578,0
|
|
20231201,160700,33669839,578,578,578,578,0
|
|
20231201,160600,33669839,578,578,578,578,0
|
|
20231201,160500,33669839,578,578,578,578,0
|
|
20231201,160400,33669839,578,578,578,578,0
|
|
20231201,160300,33669839,578,578,578,578,0
|
|
20231201,160200,33669839,578,578,578,578,0
|
|
20231201,160100,33669839,578,578,578,578,0
|
|
20231201,160000,33669839,578,578,578,578,0
|
|
20231201,155900,33669839,578,578,578,578,0
|
|
20231201,155800,33669839,578,578,578,578,0
|
|
20231201,155700,33669839,578,578,578,578,0
|
|
20231201,155600,33669839,578,578,578,578,1632
|
|
20231201,155500,33669839,578,578,578,578,0
|
|
20231201,155400,33669839,578,578,578,578,0
|
|
20231201,155300,33669839,578,578,578,578,0
|
|
20231201,155200,33669839,578,578,578,578,0
|
|
20231201,155100,33669839,578,578,578,578,0
|
|
20231201,155000,33669839,578,578,578,578,0
|
|
20231201,154900,33669839,578,578,578,578,0
|
|
20231201,154800,33669839,578,578,578,578,0
|
|
20231201,154700,33669839,578,578,578,578,0
|
|
20231201,154600,33669839,578,578,578,578,0
|
|
20231201,154500,33669839,578,578,578,578,0
|
|
20231201,154400,33669839,578,578,578,578,0
|
|
20231201,154300,33669839,578,578,578,578,0
|
|
20231201,154200,33669839,578,578,578,578,0
|
|
20231201,154100,33669839,578,578,578,578,0
|
|
20231201,154000,33669839,578,578,578,578,0
|
|
20231201,153900,33669839,578,578,578,578,0
|
|
20231201,153800,33669839,578,578,578,578,0
|
|
20231201,153700,33669839,578,578,578,578,0
|
|
20231201,153600,33669839,578,578,578,578,0
|
|
20231201,153500,33669839,578,578,578,578,0
|
|
20231201,153400,33669839,578,578,578,578,0
|
|
20231201,153300,33669839,578,578,578,578,0
|
|
20231201,153200,33669839,578,578,578,578,0
|
|
20231201,153100,33669839,578,578,578,578,0
|
|
20231201,153000,33669839,578,578,578,578,1632
|
|
20231201,152900,32726543,575,575,575,575,0
|
|
20231201,152800,32726543,575,575,575,575,0
|
|
20231201,152700,32726543,575,575,575,575,0
|
|
20231201,152600,32726543,575,575,575,575,0
|
|
20231201,152500,32726543,575,575,575,575,0
|
|
20231201,152400,32726543,575,575,575,575,0
|
|
20231201,152300,32726543,575,575,575,575,0
|
|
20231201,152200,32726543,575,575,575,575,0
|
|
20231201,152100,32726543,575,575,575,575,0
|
|
20231201,152000,32726543,575,575,575,575,0
|
|
20231201,151900,32726543,575,572,575,571,1504
|
|
20231201,151800,31867418,572,573,573,572,49
|
|
20231201,151700,31839342,573,573,573,573,3
|
|
20231201,151600,31837623,572,572,572,572,1
|
|
20231201,151500,31837051,573,573,573,573,0
|
|
20231201,151400,31837051,573,573,573,573,0
|
|
20231201,151300,31837051,573,573,573,573,0
|
|
20231201,151200,31837051,573,573,573,573,10
|
|
20231201,151100,31831321,573,573,573,573,36
|
|
20231201,151000,31810693,572,572,572,572,9
|
|
20231201,150900,31805545,572,573,573,572,134
|
|
20231201,150800,31728766,573,573,573,573,0
|
|
20231201,150700,31728766,573,573,573,573,13
|
|
20231201,150600,31721317,572,572,572,572,1
|
|
20231201,150500,31720745,573,573,573,573,0
|
|
20231201,150400,31720745,573,573,573,573,0
|
|
20231201,150300,31720745,573,573,573,573,0
|
|
20231201,150200,31720745,573,573,573,573,0
|
|
20231201,150100,31720745,573,572,573,572,1203
|
|
20231201,150000,31032628,572,572,572,572,0
|
|
20231201,145900,31032628,572,572,572,572,0
|
|
20231201,145800,31032628,572,572,572,572,335
|
|
20231201,145700,30841008,572,572,572,572,0
|
|
20231201,145600,30841008,572,572,572,572,0
|
|
20231201,145500,30841008,572,571,572,571,2
|
|
20231201,145400,30839865,572,572,572,572,0
|
|
20231201,145300,30839865,572,572,572,572,0
|
|
20231201,145200,30839865,572,572,572,572,0
|
|
20231201,145100,30839865,572,572,572,572,0
|
|
20231201,145000,30839865,572,572,572,572,0
|
|
20231201,144900,30839865,572,572,572,572,0
|
|
20231201,144800,30839865,572,572,572,572,0
|
|
20231201,144700,30839865,572,572,572,572,0
|
|
20231201,144600,30839865,572,572,572,572,0
|
|
20231201,144500,30839865,572,572,572,572,0
|
|
20231201,144400,30839865,572,572,572,572,0
|
|
20231201,144300,30839865,572,572,572,572,0
|
|
20231201,144200,30839865,572,572,572,572,0
|
|
20231201,144100,30839865,572,572,572,572,0
|
|
20231201,144000,30839865,572,572,572,572,0
|
|
20231201,143900,30839865,572,572,572,572,1
|
|
20231201,143800,30839293,574,574,574,574,0
|
|
20231201,143700,30839293,574,574,574,574,0
|
|
20231201,143600,30839293,574,574,574,574,0
|
|
20231201,143500,30839293,574,574,574,574,0
|
|
20231201,143400,30839293,574,574,574,574,0
|
|
20231201,143300,30839293,574,574,574,574,0
|
|
20231201,143200,30839293,574,574,574,574,0
|
|
20231201,143100,30839293,574,574,574,574,0
|
|
20231201,143000,30839293,574,574,574,574,0
|
|
20231201,142900,30839293,574,574,574,574,19
|
|
20231201,142800,30828387,571,573,573,571,100
|
|
20231201,142700,30771279,574,574,574,574,0
|
|
20231201,142600,30771279,574,574,574,574,0
|
|
20231201,142500,30771279,574,574,574,574,0
|
|
20231201,142400,30771279,574,574,574,574,0
|
|
20231201,142300,30771279,574,574,574,574,0
|
|
20231201,142200,30771279,574,574,574,574,0
|
|
20231201,142100,30771279,574,574,574,574,0
|
|
20231201,142000,30771279,574,574,574,574,0
|
|
20231201,141900,30771279,574,574,574,574,0
|
|
20231201,141800,30771279,574,574,574,574,0
|
|
20231201,141700,30771279,574,574,574,574,1
|
|
20231201,141600,30770705,574,574,574,574,1
|
|
20231201,141500,30770131,571,571,571,571,0
|
|
20231201,141400,30770131,571,572,572,571,5567
|
|
20231201,141300,27586335,573,573,573,573,333
|
|
20231201,141200,27395526,575,575,575,575,0
|
|
20231201,141100,27395526,575,575,575,575,0
|
|
20231201,141000,27395526,575,575,575,575,0
|
|
20231201,140900,27395526,575,575,575,575,0
|
|
20231201,140800,27395526,575,575,575,575,0
|
|
20231201,140700,27395526,575,575,575,575,0
|
|
20231201,140600,27395526,575,575,575,575,0
|
|
20231201,140500,27395526,575,575,575,575,0
|
|
20231201,140400,27395526,575,575,575,575,0
|
|
20231201,140300,27395526,575,575,575,575,0
|
|
20231201,140200,27395526,575,575,575,575,0
|
|
20231201,140100,27395526,575,575,575,575,0
|
|
20231201,140000,27395526,575,575,575,575,0
|
|
20231201,135900,27395526,575,575,575,575,0
|
|
20231201,135800,27395526,575,575,575,575,0
|
|
20231201,135700,27395526,575,575,575,575,0
|
|
20231201,135600,27395526,575,575,575,575,0
|
|
20231201,135500,27395526,575,575,575,575,1
|
|
20231201,135400,27394951,573,573,573,573,0
|
|
20231201,135300,27394951,573,573,573,573,0
|
|
20231201,135200,27394951,573,573,573,573,0
|
|
20231201,135100,27394951,573,574,574,573,4000
|
|
20231201,135000,25102688,575,575,575,575,0
|
|
20231201,134900,25102688,575,575,575,575,0
|
|
20231201,134800,25102688,575,575,575,575,0
|
|
20231201,134700,25102688,575,575,575,575,0
|
|
20231201,134600,25102688,575,575,575,575,0
|
|
20231201,134500,25102688,575,575,575,575,0
|
|
20231201,134400,25102688,575,575,575,575,0
|
|
20231201,134300,25102688,575,575,575,575,0
|
|
20231201,134200,25102688,575,575,575,575,0
|
|
20231201,134100,25102688,575,575,575,575,0
|
|
20231201,134000,25102688,575,575,575,575,0
|
|
20231201,133900,25102688,575,575,575,575,0
|
|
20231201,133800,25102688,575,575,575,575,0
|
|
20231201,133700,25102688,575,575,575,575,0
|
|
20231201,133600,25102688,575,575,575,575,0
|
|
20231201,133500,25102688,575,575,575,575,0
|
|
20231201,133400,25102688,575,575,575,575,16
|
|
20231201,133300,25093488,575,575,575,575,0
|
|
20231201,133200,25093488,575,575,575,575,0
|
|
20231201,133100,25093488,575,575,575,575,1
|
|
20231201,133000,25092913,573,573,573,573,0
|
|
20231201,132900,25092913,573,573,573,573,931
|
|
20231201,132800,24559450,575,575,575,575,0
|
|
20231201,132700,24559450,575,575,575,575,0
|
|
20231201,132600,24559450,575,575,575,575,0
|
|
20231201,132500,24559450,575,575,575,575,0
|
|
20231201,132400,24559450,575,575,575,575,0
|
|
20231201,132300,24559450,575,575,575,575,0
|
|
20231201,132200,24559450,575,575,575,575,0
|
|
20231201,132100,24559450,575,575,575,575,0
|
|
20231201,132000,24559450,575,575,575,575,0
|
|
20231201,131900,24559450,575,575,575,575,0
|
|
20231201,131800,24559450,575,575,575,575,0
|
|
20231201,131700,24559450,575,575,575,575,0
|
|
20231201,131600,24559450,575,575,575,575,0
|
|
20231201,131500,24559450,575,575,575,575,0
|
|
20231201,131400,24559450,575,575,575,575,1
|
|
20231201,131300,24558875,574,574,574,574,0
|
|
20231201,131200,24558875,574,574,574,574,0
|
|
20231201,131100,24558875,574,574,574,574,0
|
|
20231201,131000,24558875,574,574,574,574,0
|
|
20231201,130900,24558875,574,574,574,574,2
|
|
20231201,130800,24557727,575,575,575,575,0
|
|
20231201,130700,24557727,575,574,575,574,869
|
|
20231201,130600,24058053,575,575,575,575,0
|
|
20231201,130500,24058053,575,575,575,575,0
|
|
20231201,130400,24058053,575,575,575,575,0
|
|
20231201,130300,24058053,575,575,575,575,0
|
|
20231201,130200,24058053,575,575,575,575,0
|
|
20231201,130100,24058053,575,575,575,575,0
|
|
20231201,130000,24058053,575,575,575,575,1
|
|
20231201,125900,24057478,572,572,572,572,0
|
|
20231201,125800,24057478,572,572,572,572,0
|
|
20231201,125700,24057478,572,572,572,572,0
|
|
20231201,125600,24057478,572,572,572,572,0
|
|
20231201,125500,24057478,572,572,572,572,49
|
|
20231201,125400,24029450,575,575,575,575,0
|
|
20231201,125300,24029450,575,575,575,575,0
|
|
20231201,125200,24029450,575,575,575,575,0
|
|
20231201,125100,24029450,575,575,575,575,0
|
|
20231201,125000,24029450,575,575,575,575,0
|
|
20231201,124900,24029450,575,575,575,575,0
|
|
20231201,124800,24029450,575,575,575,575,0
|
|
20231201,124700,24029450,575,575,575,575,0
|
|
20231201,124600,24029450,575,575,575,575,0
|
|
20231201,124500,24029450,575,575,575,575,0
|
|
20231201,124400,24029450,575,575,575,575,0
|
|
20231201,124300,24029450,575,575,575,575,0
|
|
20231201,124200,24029450,575,575,575,575,0
|
|
20231201,124100,24029450,575,575,575,575,0
|
|
20231201,124000,24029450,575,575,575,575,0
|
|
20231201,123900,24029450,575,575,575,575,0
|
|
20231201,123800,24029450,575,575,575,575,0
|
|
20231201,123700,24029450,575,575,575,575,0
|
|
20231201,123600,24029450,575,575,575,575,0
|
|
20231201,123500,24029450,575,575,575,575,0
|
|
20231201,123400,24029450,575,575,575,575,0
|
|
20231201,123300,24029450,575,575,575,575,0
|
|
20231201,123200,24029450,575,575,575,575,1
|
|
20231201,123100,24028875,575,575,575,575,0
|
|
20231201,123000,24028875,575,575,575,575,200
|
|
20231201,122900,23913875,575,575,575,575,0
|
|
20231201,122800,23913875,575,575,575,575,0
|
|
20231201,122700,23913875,575,575,575,575,0
|
|
20231201,122600,23913875,575,575,575,575,0
|
|
20231201,122500,23913875,575,575,575,575,0
|
|
20231201,122400,23913875,575,575,575,575,0
|
|
20231201,122300,23913875,575,575,575,575,0
|
|
20231201,122200,23913875,575,575,575,575,0
|
|
20231201,122100,23913875,575,575,575,575,0
|
|
20231201,122000,23913875,575,575,575,575,0
|
|
20231201,121900,23913875,575,575,575,575,0
|
|
20231201,121800,23913875,575,575,575,575,0
|
|
20231201,121700,23913875,575,575,575,575,0
|
|
20231201,121600,23913875,575,575,575,575,0
|
|
20231201,121500,23913875,575,575,575,575,0
|
|
20231201,121400,23913875,575,575,575,575,0
|
|
20231201,121300,23913875,575,575,575,575,0
|
|
20231201,121200,23913875,575,575,575,575,2
|
|
20231201,121100,23912725,575,575,575,575,1
|
|
20231201,121000,23912150,575,575,575,575,0
|
|
20231201,120900,23912150,575,575,575,575,0
|
|
20231201,120800,23912150,575,575,575,575,1
|
|
20231201,120700,23911575,572,572,572,572,0
|
|
20231201,120600,23911575,572,572,572,572,0
|
|
20231201,120500,23911575,572,572,572,572,0
|
|
20231201,120400,23911575,572,572,572,572,0
|
|
20231201,120300,23911575,572,572,572,572,0
|
|
20231201,120200,23911575,572,572,572,572,0
|
|
20231201,120100,23911575,572,572,572,572,0
|
|
20231201,120000,23911575,572,572,572,572,0
|
|
20231201,115900,23911575,572,572,572,572,0
|
|
20231201,115800,23911575,572,572,572,572,0
|
|
20231201,115700,23911575,572,572,572,572,0
|
|
20231201,115600,23911575,572,572,572,572,0
|
|
20231201,115500,23911575,572,572,572,572,200
|
|
20231201,115400,23797175,572,572,572,572,0
|
|
20231201,115300,23797175,572,572,572,572,0
|
|
20231201,115200,23797175,572,572,572,572,0
|
|
20231201,115100,23797175,572,572,572,572,0
|
|
20231201,115000,23797175,572,572,572,572,0
|
|
20231201,114900,23797175,572,572,572,572,0
|
|
20231201,114800,23797175,572,572,572,572,0
|
|
20231201,114700,23797175,572,572,572,572,0
|
|
20231201,114600,23797175,572,572,572,572,200
|
|
20231201,114500,23682775,574,574,574,574,0
|
|
20231201,114400,23682775,574,574,574,574,0
|
|
20231201,114300,23682775,574,574,574,574,0
|
|
20231201,114200,23682775,574,574,574,574,0
|
|
20231201,114100,23682775,574,574,574,574,0
|
|
20231201,114000,23682775,574,574,574,574,0
|
|
20231201,113900,23682775,574,574,574,574,0
|
|
20231201,113800,23682775,574,574,574,574,0
|
|
20231201,113700,23682775,574,574,574,574,0
|
|
20231201,113600,23682775,574,575,575,574,1505
|
|
20231201,113500,22817417,575,575,575,575,0
|
|
20231201,113400,22817417,575,575,575,575,0
|
|
20231201,113300,22817417,575,575,575,575,0
|
|
20231201,113200,22817417,575,575,575,575,0
|
|
20231201,113100,22817417,575,575,575,575,0
|
|
20231201,113000,22817417,575,575,575,575,0
|
|
20231201,112900,22817417,575,575,575,575,0
|
|
20231201,112800,22817417,575,575,575,575,0
|
|
20231201,112700,22817417,575,575,575,575,0
|
|
20231201,112600,22817417,575,575,575,575,0
|
|
20231201,112500,22817417,575,575,575,575,0
|
|
20231201,112400,22817417,575,575,575,575,0
|
|
20231201,112300,22817417,575,575,575,575,1
|
|
20231201,112200,22816842,575,575,575,575,0
|
|
20231201,112100,22816842,575,575,575,575,0
|
|
20231201,112000,22816842,575,575,575,575,1
|
|
20231201,111900,22816267,574,574,574,574,0
|
|
20231201,111800,22816267,574,574,574,574,0
|
|
20231201,111700,22816267,574,574,574,574,0
|
|
20231201,111600,22816267,574,574,574,574,0
|
|
20231201,111500,22816267,574,574,574,574,0
|
|
20231201,111400,22816267,574,574,574,574,406
|
|
20231201,111300,22583223,574,574,574,574,806
|
|
20231201,111200,22120579,574,574,574,574,0
|
|
20231201,111100,22120579,574,574,574,574,0
|
|
20231201,111000,22120579,574,574,574,574,1050
|
|
20231201,110900,21517879,574,574,574,574,0
|
|
20231201,110800,21517879,574,574,574,574,0
|
|
20231201,110700,21517879,574,574,574,574,0
|
|
20231201,110600,21517879,574,574,574,574,7
|
|
20231201,110500,21513861,574,574,574,574,0
|
|
20231201,110400,21513861,574,574,574,574,0
|
|
20231201,110300,21513861,574,574,574,574,0
|
|
20231201,110200,21513861,574,574,574,574,0
|
|
20231201,110100,21513861,574,574,574,574,9
|
|
20231201,110000,21508695,574,574,574,574,0
|
|
20231201,105900,21508695,574,574,574,574,0
|
|
20231201,105800,21508695,574,574,574,574,0
|
|
20231201,105700,21508695,574,574,574,574,1
|
|
20231201,105600,21508121,572,572,572,572,2253
|
|
20231201,105500,20219405,572,572,572,572,0
|
|
20231201,105400,20219405,572,572,572,572,0
|
|
20231201,105300,20219405,572,572,572,572,0
|
|
20231201,105200,20219405,572,572,572,572,0
|
|
20231201,105100,20219405,572,572,572,572,0
|
|
20231201,105000,20219405,572,572,572,572,0
|
|
20231201,104900,20219405,572,572,572,572,0
|
|
20231201,104800,20219405,572,572,572,572,0
|
|
20231201,104700,20219405,572,572,572,572,0
|
|
20231201,104600,20219405,572,572,572,572,0
|
|
20231201,104500,20219405,572,572,572,572,0
|
|
20231201,104400,20219405,572,572,572,572,2
|
|
20231201,104300,20218261,573,573,573,573,0
|
|
20231201,104200,20218261,573,573,573,573,1
|
|
20231201,104100,20217688,572,572,572,572,59
|
|
20231201,104000,20183940,572,572,572,572,7
|
|
20231201,103900,20179936,572,572,572,572,0
|
|
20231201,103800,20179936,572,572,572,572,0
|
|
20231201,103700,20179936,572,572,572,572,13
|
|
20231201,103600,20172500,572,572,572,572,0
|
|
20231201,103500,20172500,572,572,572,572,0
|
|
20231201,103400,20172500,572,572,572,572,0
|
|
20231201,103300,20172500,572,572,572,572,2987
|
|
20231201,103200,18463936,573,573,573,573,0
|
|
20231201,103100,18463936,573,573,573,573,0
|
|
20231201,103000,18463936,573,573,573,573,13
|
|
20231201,102900,18456487,573,573,573,573,0
|
|
20231201,102800,18456487,573,573,573,573,725
|
|
20231201,102700,18041062,573,573,573,573,0
|
|
20231201,102600,18041062,573,573,573,573,0
|
|
20231201,102500,18041062,573,573,573,573,1
|
|
20231201,102400,18040489,572,572,572,572,0
|
|
20231201,102300,18040489,572,572,572,572,0
|
|
20231201,102200,18040489,572,572,572,572,0
|
|
20231201,102100,18040489,572,572,572,572,0
|
|
20231201,102000,18040489,572,572,572,572,0
|
|
20231201,101900,18040489,572,572,572,572,1
|
|
20231201,101800,18039917,573,573,573,573,0
|
|
20231201,101700,18039917,573,573,573,573,700
|
|
20231201,101600,17638817,573,573,573,573,1
|
|
20231201,101500,17638244,573,573,573,573,0
|
|
20231201,101400,17638244,573,573,573,573,5
|
|
20231201,101300,17635379,573,573,573,573,0
|
|
20231201,101200,17635379,573,573,573,573,0
|
|
20231201,101100,17635379,573,573,573,573,0
|
|
20231201,101000,17635379,573,573,573,573,0
|
|
20231201,100900,17635379,573,573,573,573,0
|
|
20231201,100800,17635379,573,573,573,573,0
|
|
20231201,100700,17635379,573,573,573,573,0
|
|
20231201,100600,17635379,573,573,573,573,0
|
|
20231201,100500,17635379,573,573,573,573,0
|
|
20231201,100400,17635379,573,573,573,573,1
|
|
20231201,100300,17634806,572,572,572,572,0
|
|
20231201,100200,17634806,572,572,572,572,0
|
|
20231201,100100,17634806,572,572,572,572,0
|
|
20231201,100000,17634806,572,572,572,572,1
|
|
20231201,095900,17634234,573,573,573,573,0
|
|
20231201,095800,17634234,573,573,573,573,0
|
|
20231201,095700,17634234,573,576,576,573,3493
|
|
20231201,095600,15632739,576,577,577,576,40
|
|
20231201,095500,15609662,577,577,577,577,0
|
|
20231201,095400,15609662,577,577,577,577,0
|
|
20231201,095300,15609662,577,577,577,577,5
|
|
20231201,095200,15606777,577,577,577,577,0
|
|
20231201,095100,15606777,577,577,577,577,0
|
|
20231201,095000,15606777,577,577,577,577,0
|
|
20231201,094900,15606777,577,577,577,577,1
|
|
20231201,094800,15606200,575,575,575,575,0
|
|
20231201,094700,15606200,575,575,575,575,1
|
|
20231201,094600,15605625,573,573,573,573,0
|
|
20231201,094500,15605625,573,573,573,573,3071
|
|
20231201,094400,13845942,573,573,573,573,1745
|
|
20231201,094300,12846057,573,573,573,573,0
|
|
20231201,094200,12846057,573,573,573,573,0
|
|
20231201,094100,12846057,573,573,573,573,19
|
|
20231201,094000,12835170,573,573,573,573,0
|
|
20231201,093900,12835170,573,573,573,573,0
|
|
20231201,093800,12835170,573,573,573,573,0
|
|
20231201,093700,12835170,573,573,573,573,11
|
|
20231201,093600,12828867,581,581,581,581,20
|
|
20231201,093500,12817247,576,575,576,575,3
|
|
20231201,093400,12815520,576,573,582,573,103
|
|
20231201,093300,12756187,572,572,572,572,0
|
|
20231201,093200,12756187,572,573,573,572,3000
|
|
20231201,093100,11040065,574,574,574,574,1
|
|
20231201,093000,11039491,576,576,576,576,0
|
|
20231201,092900,11039491,576,576,576,576,3
|
|
20231201,092800,11037763,575,574,575,574,1637
|
|
20231201,092700,10098060,574,579,583,574,4579
|
|
20231201,092600,7466690,579,583,583,579,3444
|
|
20231201,092500,5458890,587,587,587,587,0
|
|
20231201,092400,5458890,587,587,587,587,51
|
|
20231201,092300,5428953,586,584,586,576,3970
|
|
20231201,092200,3137713,581,575,581,575,4033
|
|
20231201,092100,796636,574,574,574,574,2
|
|
20231201,092000,795488,575,575,575,575,0
|
|
20231201,091900,795488,575,575,575,575,0
|
|
20231201,091800,795488,575,575,575,575,0
|
|
20231201,091700,795488,575,575,575,575,0
|
|
20231201,091600,795488,575,575,575,575,0
|
|
20231201,091500,795488,575,575,575,575,0
|
|
20231201,091400,795488,575,571,575,571,23
|
|
20231201,091300,782351,571,571,571,571,0
|
|
20231201,091200,782351,571,571,571,571,7
|
|
20231201,091100,778354,571,571,571,571,41
|
|
20231201,091000,754943,571,571,575,571,53
|
|
20231201,090900,724676,571,571,571,571,947
|
|
20231201,090800,183939,571,571,571,571,1
|
|
20231201,090700,183368,571,571,571,571,310
|
|
20231201,090600,6358,578,578,578,578,0
|
|
20231201,090500,6358,578,578,578,578,0
|
|
20231201,090400,6358,578,578,578,578,0
|
|
20231201,090300,6358,578,578,578,578,0
|
|
20231201,090200,6358,578,578,578,578,0
|
|
20231201,090100,6358,578,578,578,578,0
|
|
20231201,090000,6358,578,578,578,578,11
|