599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185600,28884540,566,566,566,566,5130
|
|
20231205,185500,28884540,566,566,566,566,0
|
|
20231205,185400,28884540,566,566,566,566,0
|
|
20231205,185300,28884540,566,566,566,566,0
|
|
20231205,185200,28884540,566,566,566,566,0
|
|
20231205,185100,28884540,566,566,566,566,0
|
|
20231205,185000,28884540,566,566,566,566,0
|
|
20231205,184900,28884540,566,566,566,566,0
|
|
20231205,184800,28884540,566,566,566,566,0
|
|
20231205,184700,28884540,566,566,566,566,0
|
|
20231205,184600,28884540,566,566,566,566,0
|
|
20231205,184500,28884540,566,566,566,566,0
|
|
20231205,184400,28884540,566,566,566,566,0
|
|
20231205,184300,28884540,566,566,566,566,0
|
|
20231205,184200,28884540,566,566,566,566,0
|
|
20231205,184100,28884540,566,566,566,566,0
|
|
20231205,184000,28884540,566,566,566,566,0
|
|
20231205,183900,28884540,566,566,566,566,0
|
|
20231205,183800,28884540,566,566,566,566,0
|
|
20231205,183700,28884540,566,566,566,566,0
|
|
20231205,183600,28884540,566,566,566,566,0
|
|
20231205,183500,28884540,566,566,566,566,0
|
|
20231205,183400,28884540,566,566,566,566,0
|
|
20231205,183300,28884540,566,566,566,566,0
|
|
20231205,183200,28884540,566,566,566,566,0
|
|
20231205,183100,28884540,566,566,566,566,0
|
|
20231205,183000,28884540,566,566,566,566,0
|
|
20231205,182900,28884540,566,566,566,566,0
|
|
20231205,182800,28884540,566,566,566,566,0
|
|
20231205,182700,28884540,566,566,566,566,0
|
|
20231205,182600,28884540,566,566,566,566,5130
|
|
20231205,182500,28884540,566,566,566,566,0
|
|
20231205,182400,28884540,566,566,566,566,0
|
|
20231205,182300,28884540,566,566,566,566,0
|
|
20231205,182200,28884540,566,566,566,566,0
|
|
20231205,182100,28884540,566,566,566,566,0
|
|
20231205,182000,28884540,566,566,566,566,0
|
|
20231205,181900,28884540,566,566,566,566,0
|
|
20231205,181800,28884540,566,566,566,566,0
|
|
20231205,181700,28884540,566,566,566,566,0
|
|
20231205,181600,28884540,566,566,566,566,0
|
|
20231205,181500,28884540,566,566,566,566,0
|
|
20231205,181400,28884540,566,566,566,566,0
|
|
20231205,181300,28884540,566,566,566,566,0
|
|
20231205,181200,28884540,566,566,566,566,0
|
|
20231205,181100,28884540,566,566,566,566,0
|
|
20231205,181000,28884540,566,566,566,566,0
|
|
20231205,180900,28884540,566,566,566,566,0
|
|
20231205,180800,28884540,566,566,566,566,0
|
|
20231205,180700,28884540,566,566,566,566,0
|
|
20231205,180600,28884540,566,566,566,566,0
|
|
20231205,180500,28884540,566,566,566,566,0
|
|
20231205,180400,28884540,566,566,566,566,0
|
|
20231205,180300,28884540,566,566,566,566,0
|
|
20231205,180200,28884540,566,566,566,566,0
|
|
20231205,180100,28884540,566,566,566,566,0
|
|
20231205,180000,28884540,566,566,566,566,0
|
|
20231205,175900,28884540,566,566,566,566,0
|
|
20231205,175800,28884540,566,566,566,566,0
|
|
20231205,175700,28884540,566,566,566,566,0
|
|
20231205,175600,28884540,566,566,566,566,5130
|
|
20231205,175500,28884540,566,566,566,566,0
|
|
20231205,175400,28884540,566,566,566,566,0
|
|
20231205,175300,28884540,566,566,566,566,0
|
|
20231205,175200,28884540,566,566,566,566,0
|
|
20231205,175100,28884540,566,566,566,566,0
|
|
20231205,175000,28884540,566,566,566,566,0
|
|
20231205,174900,28884540,566,566,566,566,0
|
|
20231205,174800,28884540,566,566,566,566,0
|
|
20231205,174700,28884540,566,566,566,566,0
|
|
20231205,174600,28884540,566,566,566,566,0
|
|
20231205,174500,28884540,566,566,566,566,0
|
|
20231205,174400,28884540,566,566,566,566,0
|
|
20231205,174300,28884540,566,566,566,566,0
|
|
20231205,174200,28884540,566,566,566,566,0
|
|
20231205,174100,28884540,566,566,566,566,0
|
|
20231205,174000,28884540,566,566,566,566,0
|
|
20231205,173900,28884540,566,566,566,566,0
|
|
20231205,173800,28884540,566,566,566,566,0
|
|
20231205,173700,28884540,566,566,566,566,0
|
|
20231205,173600,28884540,566,566,566,566,0
|
|
20231205,173500,28884540,566,566,566,566,0
|
|
20231205,173400,28884540,566,566,566,566,0
|
|
20231205,173300,28884540,566,566,566,566,0
|
|
20231205,173200,28884540,566,566,566,566,0
|
|
20231205,173100,28884540,566,566,566,566,0
|
|
20231205,173000,28884540,566,566,566,566,0
|
|
20231205,172900,28884540,566,566,566,566,0
|
|
20231205,172800,28884540,566,566,566,566,0
|
|
20231205,172700,28884540,566,566,566,566,0
|
|
20231205,172600,28884540,566,566,566,566,5130
|
|
20231205,172500,28884540,566,566,566,566,0
|
|
20231205,172400,28884540,566,566,566,566,0
|
|
20231205,172300,28884540,566,566,566,566,0
|
|
20231205,172200,28884540,566,566,566,566,0
|
|
20231205,172100,28884540,566,566,566,566,0
|
|
20231205,172000,28884540,566,566,566,566,0
|
|
20231205,171900,28884540,566,566,566,566,0
|
|
20231205,171800,28884540,566,566,566,566,0
|
|
20231205,171700,28884540,566,566,566,566,0
|
|
20231205,171600,28884540,566,566,566,566,0
|
|
20231205,171500,28884540,566,566,566,566,0
|
|
20231205,171400,28884540,566,566,566,566,0
|
|
20231205,171300,28884540,566,566,566,566,0
|
|
20231205,171200,28884540,566,566,566,566,0
|
|
20231205,171100,28884540,566,566,566,566,0
|
|
20231205,171000,28884540,566,566,566,566,0
|
|
20231205,170900,28884540,566,566,566,566,0
|
|
20231205,170800,28884540,566,566,566,566,0
|
|
20231205,170700,28884540,566,566,566,566,0
|
|
20231205,170600,28884540,566,566,566,566,0
|
|
20231205,170500,28884540,566,566,566,566,0
|
|
20231205,170400,28884540,566,566,566,566,0
|
|
20231205,170300,28884540,566,566,566,566,0
|
|
20231205,170200,28884540,566,566,566,566,0
|
|
20231205,170100,28884540,566,566,566,566,0
|
|
20231205,170000,28884540,566,566,566,566,0
|
|
20231205,165900,28884540,566,566,566,566,0
|
|
20231205,165800,28884540,566,566,566,566,0
|
|
20231205,165700,28884540,566,566,566,566,0
|
|
20231205,165600,28884540,566,566,566,566,5130
|
|
20231205,165500,28884540,566,566,566,566,0
|
|
20231205,165400,28884540,566,566,566,566,0
|
|
20231205,165300,28884540,566,566,566,566,0
|
|
20231205,165200,28884540,566,566,566,566,0
|
|
20231205,165100,28884540,566,566,566,566,0
|
|
20231205,165000,28884540,566,566,566,566,0
|
|
20231205,164900,28884540,566,566,566,566,0
|
|
20231205,164800,28884540,566,566,566,566,0
|
|
20231205,164700,28884540,566,566,566,566,0
|
|
20231205,164600,28884540,566,566,566,566,0
|
|
20231205,164500,28884540,566,566,566,566,0
|
|
20231205,164400,28884540,566,566,566,566,0
|
|
20231205,164300,28884540,566,566,566,566,0
|
|
20231205,164200,28884540,566,566,566,566,0
|
|
20231205,164100,28884540,566,566,566,566,0
|
|
20231205,164000,28884540,566,566,566,566,0
|
|
20231205,163900,28884540,566,566,566,566,0
|
|
20231205,163800,28884540,566,566,566,566,0
|
|
20231205,163700,28884540,566,566,566,566,0
|
|
20231205,163600,28884540,566,566,566,566,0
|
|
20231205,163500,28884540,566,566,566,566,0
|
|
20231205,163400,28884540,566,566,566,566,0
|
|
20231205,163300,28884540,566,566,566,566,0
|
|
20231205,163200,28884540,566,566,566,566,0
|
|
20231205,163100,28884540,566,566,566,566,0
|
|
20231205,163000,28884540,566,566,566,566,0
|
|
20231205,162900,28884540,566,566,566,566,0
|
|
20231205,162800,28884540,566,566,566,566,0
|
|
20231205,162700,28884540,566,566,566,566,0
|
|
20231205,162600,28884540,566,566,566,566,5130
|
|
20231205,162500,28884540,566,566,566,566,0
|
|
20231205,162400,28884540,566,566,566,566,0
|
|
20231205,162300,28884540,566,566,566,566,0
|
|
20231205,162200,28884540,566,566,566,566,0
|
|
20231205,162100,28884540,566,566,566,566,0
|
|
20231205,162000,28884540,566,566,566,566,0
|
|
20231205,161900,28884540,566,566,566,566,0
|
|
20231205,161800,28884540,566,566,566,566,0
|
|
20231205,161700,28884540,566,566,566,566,0
|
|
20231205,161600,28884540,566,566,566,566,0
|
|
20231205,161500,28884540,566,566,566,566,0
|
|
20231205,161400,28884540,566,566,566,566,0
|
|
20231205,161300,28884540,566,566,566,566,0
|
|
20231205,161200,28884540,566,566,566,566,0
|
|
20231205,161100,28884540,566,566,566,566,0
|
|
20231205,161000,28884540,566,566,566,566,0
|
|
20231205,160900,28884540,566,566,566,566,0
|
|
20231205,160800,28884540,566,566,566,566,0
|
|
20231205,160700,28884540,566,566,566,566,0
|
|
20231205,160600,28884540,566,566,566,566,0
|
|
20231205,160500,28884540,566,566,566,566,0
|
|
20231205,160400,28884540,566,566,566,566,0
|
|
20231205,160300,28884540,566,566,566,566,0
|
|
20231205,160200,28884540,566,566,566,566,0
|
|
20231205,160100,28884540,566,566,566,566,0
|
|
20231205,160000,28884540,566,566,566,566,0
|
|
20231205,155900,28884540,566,566,566,566,0
|
|
20231205,155800,28884540,566,566,566,566,0
|
|
20231205,155700,28884540,566,566,566,566,0
|
|
20231205,155600,28884540,566,566,566,566,5130
|
|
20231205,155500,28884540,566,566,566,566,0
|
|
20231205,155400,28884540,566,566,566,566,0
|
|
20231205,155300,28884540,566,566,566,566,0
|
|
20231205,155200,28884540,566,566,566,566,0
|
|
20231205,155100,28884540,566,566,566,566,0
|
|
20231205,155000,28884540,566,566,566,566,0
|
|
20231205,154900,28884540,566,566,566,566,0
|
|
20231205,154800,28884540,566,566,566,566,0
|
|
20231205,154700,28884540,566,566,566,566,0
|
|
20231205,154600,28884540,566,566,566,566,0
|
|
20231205,154500,28884540,566,566,566,566,0
|
|
20231205,154400,28884540,566,566,566,566,0
|
|
20231205,154300,28884540,566,566,566,566,0
|
|
20231205,154200,28884540,566,566,566,566,0
|
|
20231205,154100,28884540,566,566,566,566,0
|
|
20231205,154000,28884540,566,566,566,566,0
|
|
20231205,153900,28884540,566,566,566,566,0
|
|
20231205,153800,28884540,566,566,566,566,0
|
|
20231205,153700,28884540,566,566,566,566,0
|
|
20231205,153600,28884540,566,566,566,566,0
|
|
20231205,153500,28884540,566,566,566,566,0
|
|
20231205,153400,28884540,566,566,566,566,0
|
|
20231205,153300,28884540,566,566,566,566,0
|
|
20231205,153200,28884540,566,566,566,566,0
|
|
20231205,153100,28884540,566,566,566,566,0
|
|
20231205,153000,28884540,566,566,566,566,5130
|
|
20231205,152900,25980960,573,573,573,573,0
|
|
20231205,152800,25980960,573,573,573,573,0
|
|
20231205,152700,25980960,573,573,573,573,0
|
|
20231205,152600,25980960,573,573,573,573,0
|
|
20231205,152500,25980960,573,573,573,573,0
|
|
20231205,152400,25980960,573,573,573,573,0
|
|
20231205,152300,25980960,573,573,573,573,0
|
|
20231205,152200,25980960,573,573,573,573,0
|
|
20231205,152100,25980960,573,573,573,573,0
|
|
20231205,152000,25980960,573,573,573,573,0
|
|
20231205,151900,25980960,573,573,573,573,0
|
|
20231205,151800,25980960,573,573,573,573,0
|
|
20231205,151700,25980960,573,573,573,573,1
|
|
20231205,151600,25980387,573,573,573,573,0
|
|
20231205,151500,25980387,573,573,573,573,0
|
|
20231205,151400,25980387,573,573,573,573,0
|
|
20231205,151300,25980387,573,573,573,573,100
|
|
20231205,151200,25923087,574,574,574,574,0
|
|
20231205,151100,25923087,574,574,574,574,0
|
|
20231205,151000,25923087,574,574,574,574,0
|
|
20231205,150900,25923087,574,574,574,574,0
|
|
20231205,150800,25923087,574,574,574,574,0
|
|
20231205,150700,25923087,574,574,574,574,0
|
|
20231205,150600,25923087,574,574,574,574,0
|
|
20231205,150500,25923087,574,574,574,574,0
|
|
20231205,150400,25923087,574,574,574,574,0
|
|
20231205,150300,25923087,574,574,574,574,0
|
|
20231205,150200,25923087,574,574,574,574,0
|
|
20231205,150100,25923087,574,574,574,574,0
|
|
20231205,150000,25923087,574,574,574,574,0
|
|
20231205,145900,25923087,574,574,574,574,0
|
|
20231205,145800,25923087,574,574,574,574,0
|
|
20231205,145700,25923087,574,574,574,574,0
|
|
20231205,145600,25923087,574,574,574,574,0
|
|
20231205,145500,25923087,574,574,574,574,0
|
|
20231205,145400,25923087,574,574,574,574,0
|
|
20231205,145300,25923087,574,574,574,574,0
|
|
20231205,145200,25923087,574,574,574,574,0
|
|
20231205,145100,25923087,574,574,574,574,0
|
|
20231205,145000,25923087,574,570,574,570,3418
|
|
20231205,144900,23974802,569,569,569,569,0
|
|
20231205,144800,23974802,569,569,569,569,0
|
|
20231205,144700,23974802,569,569,569,569,0
|
|
20231205,144600,23974802,569,569,569,569,0
|
|
20231205,144500,23974802,569,569,569,569,1
|
|
20231205,144400,23974233,569,569,569,569,1
|
|
20231205,144300,23973664,570,570,570,570,0
|
|
20231205,144200,23973664,570,570,570,570,0
|
|
20231205,144100,23973664,570,570,570,570,0
|
|
20231205,144000,23973664,570,570,570,570,0
|
|
20231205,143900,23973664,570,570,570,570,0
|
|
20231205,143800,23973664,570,570,570,570,20
|
|
20231205,143700,23962264,570,570,570,570,0
|
|
20231205,143600,23962264,570,570,570,570,0
|
|
20231205,143500,23962264,570,570,570,570,0
|
|
20231205,143400,23962264,570,570,570,570,0
|
|
20231205,143300,23962264,570,570,570,570,0
|
|
20231205,143200,23962264,570,570,570,570,1
|
|
20231205,143100,23961694,569,569,569,569,0
|
|
20231205,143000,23961694,569,569,569,569,1
|
|
20231205,142900,23961125,570,570,570,570,0
|
|
20231205,142800,23961125,570,570,570,570,0
|
|
20231205,142700,23961125,570,570,570,570,0
|
|
20231205,142600,23961125,570,570,570,570,0
|
|
20231205,142500,23961125,570,570,570,570,1
|
|
20231205,142400,23960555,570,570,570,570,0
|
|
20231205,142300,23960555,570,570,570,570,0
|
|
20231205,142200,23960555,570,570,570,570,0
|
|
20231205,142100,23960555,570,570,570,570,0
|
|
20231205,142000,23960555,570,570,570,570,0
|
|
20231205,141900,23960555,570,570,570,570,0
|
|
20231205,141800,23960555,570,570,570,570,0
|
|
20231205,141700,23960555,570,570,570,570,0
|
|
20231205,141600,23960555,570,569,570,569,2
|
|
20231205,141500,23959416,569,569,569,569,0
|
|
20231205,141400,23959416,569,569,569,569,0
|
|
20231205,141300,23959416,569,569,569,569,0
|
|
20231205,141200,23959416,569,569,569,569,0
|
|
20231205,141100,23959416,569,569,569,569,0
|
|
20231205,141000,23959416,569,569,569,569,0
|
|
20231205,140900,23959416,569,569,569,569,9
|
|
20231205,140800,23954295,569,569,569,569,0
|
|
20231205,140700,23954295,569,569,569,569,0
|
|
20231205,140600,23954295,569,569,569,569,0
|
|
20231205,140500,23954295,569,569,569,569,1
|
|
20231205,140400,23953726,571,571,571,571,0
|
|
20231205,140300,23953726,571,571,571,571,0
|
|
20231205,140200,23953726,571,571,571,571,0
|
|
20231205,140100,23953726,571,571,571,571,0
|
|
20231205,140000,23953726,571,571,571,571,0
|
|
20231205,135900,23953726,571,571,571,571,0
|
|
20231205,135800,23953726,571,571,571,571,0
|
|
20231205,135700,23953726,571,571,571,571,0
|
|
20231205,135600,23953726,571,571,571,571,0
|
|
20231205,135500,23953726,571,571,571,571,0
|
|
20231205,135400,23953726,571,571,571,571,0
|
|
20231205,135300,23953726,571,571,571,571,0
|
|
20231205,135200,23953726,571,571,571,571,0
|
|
20231205,135100,23953726,571,571,571,571,0
|
|
20231205,135000,23953726,571,571,571,571,0
|
|
20231205,134900,23953726,571,571,571,571,0
|
|
20231205,134800,23953726,571,571,571,571,0
|
|
20231205,134700,23953726,571,569,571,569,3441
|
|
20231205,134600,21988918,567,567,567,567,3439
|
|
20231205,134500,20039005,567,567,567,567,5
|
|
20231205,134400,20036170,570,570,570,570,0
|
|
20231205,134300,20036170,570,570,570,570,0
|
|
20231205,134200,20036170,570,567,570,567,3
|
|
20231205,134100,20034466,570,570,570,570,0
|
|
20231205,134000,20034466,570,567,570,567,2
|
|
20231205,133900,20033329,566,566,566,566,0
|
|
20231205,133800,20033329,566,566,566,566,10
|
|
20231205,133700,20027669,567,567,567,567,0
|
|
20231205,133600,20027669,567,567,567,567,0
|
|
20231205,133500,20027669,567,567,567,567,0
|
|
20231205,133400,20027669,567,567,567,567,0
|
|
20231205,133300,20027669,567,567,567,567,0
|
|
20231205,133200,20027669,567,567,567,567,0
|
|
20231205,133100,20027669,567,567,567,567,0
|
|
20231205,133000,20027669,567,567,567,567,0
|
|
20231205,132900,20027669,567,568,568,565,8431
|
|
20231205,132800,15251692,569,569,569,569,1
|
|
20231205,132700,15251123,569,569,569,569,0
|
|
20231205,132600,15251123,569,569,569,569,1
|
|
20231205,132500,15250554,568,568,568,568,0
|
|
20231205,132400,15250554,568,568,568,568,0
|
|
20231205,132300,15250554,568,568,568,568,0
|
|
20231205,132200,15250554,568,568,568,568,0
|
|
20231205,132100,15250554,568,568,568,568,0
|
|
20231205,132000,15250554,568,569,569,568,714
|
|
20231205,131900,14844996,569,569,569,569,6
|
|
20231205,131800,14841582,569,569,569,569,50
|
|
20231205,131700,14813132,571,571,571,571,0
|
|
20231205,131600,14813132,571,571,571,571,127
|
|
20231205,131500,14740615,571,571,571,571,0
|
|
20231205,131400,14740615,571,571,571,571,0
|
|
20231205,131300,14740615,571,571,571,571,4000
|
|
20231205,131200,12456615,575,575,575,575,0
|
|
20231205,131100,12456615,575,575,575,575,0
|
|
20231205,131000,12456615,575,575,575,575,0
|
|
20231205,130900,12456615,575,575,575,575,0
|
|
20231205,130800,12456615,575,575,575,575,0
|
|
20231205,130700,12456615,575,575,575,575,1
|
|
20231205,130600,12456040,575,575,575,575,0
|
|
20231205,130500,12456040,575,575,575,575,0
|
|
20231205,130400,12456040,575,575,575,575,0
|
|
20231205,130300,12456040,575,575,575,575,0
|
|
20231205,130200,12456040,575,575,575,575,0
|
|
20231205,130100,12456040,575,575,575,575,0
|
|
20231205,130000,12456040,575,575,575,575,0
|
|
20231205,125900,12456040,575,575,575,575,0
|
|
20231205,125800,12456040,575,575,575,575,0
|
|
20231205,125700,12456040,575,575,575,575,2
|
|
20231205,125600,12454890,575,575,575,575,0
|
|
20231205,125500,12454890,575,575,575,575,0
|
|
20231205,125400,12454890,575,575,575,575,0
|
|
20231205,125300,12454890,575,575,575,575,0
|
|
20231205,125200,12454890,575,575,575,575,1
|
|
20231205,125100,12454315,575,575,575,575,0
|
|
20231205,125000,12454315,575,575,575,575,0
|
|
20231205,124900,12454315,575,575,575,575,0
|
|
20231205,124800,12454315,575,575,575,575,0
|
|
20231205,124700,12454315,575,575,575,575,0
|
|
20231205,124600,12454315,575,575,575,575,0
|
|
20231205,124500,12454315,575,575,575,575,0
|
|
20231205,124400,12454315,575,575,575,575,0
|
|
20231205,124300,12454315,575,575,575,575,0
|
|
20231205,124200,12454315,575,575,575,575,0
|
|
20231205,124100,12454315,575,575,575,575,0
|
|
20231205,124000,12454315,575,575,575,575,0
|
|
20231205,123900,12454315,575,575,575,575,0
|
|
20231205,123800,12454315,575,575,575,575,0
|
|
20231205,123700,12454315,575,575,575,575,0
|
|
20231205,123600,12454315,575,575,575,575,0
|
|
20231205,123500,12454315,575,575,575,575,0
|
|
20231205,123400,12454315,575,575,575,575,0
|
|
20231205,123300,12454315,575,575,575,575,0
|
|
20231205,123200,12454315,575,575,575,575,0
|
|
20231205,123100,12454315,575,575,575,575,0
|
|
20231205,123000,12454315,575,575,575,575,0
|
|
20231205,122900,12454315,575,575,575,575,0
|
|
20231205,122800,12454315,575,575,575,575,0
|
|
20231205,122700,12454315,575,575,575,575,0
|
|
20231205,122600,12454315,575,575,575,575,0
|
|
20231205,122500,12454315,575,575,575,575,0
|
|
20231205,122400,12454315,575,575,575,575,0
|
|
20231205,122300,12454315,575,575,575,575,0
|
|
20231205,122200,12454315,575,575,575,575,0
|
|
20231205,122100,12454315,575,575,575,575,0
|
|
20231205,122000,12454315,575,575,575,575,0
|
|
20231205,121900,12454315,575,575,575,575,0
|
|
20231205,121800,12454315,575,575,575,575,0
|
|
20231205,121700,12454315,575,575,575,575,0
|
|
20231205,121600,12454315,575,575,575,575,1
|
|
20231205,121500,12453740,574,574,574,574,0
|
|
20231205,121400,12453740,574,574,574,574,0
|
|
20231205,121300,12453740,574,574,574,574,0
|
|
20231205,121200,12453740,574,574,574,574,0
|
|
20231205,121100,12453740,574,574,574,574,0
|
|
20231205,121000,12453740,574,574,574,574,0
|
|
20231205,120900,12453740,574,574,574,574,0
|
|
20231205,120800,12453740,574,574,574,574,0
|
|
20231205,120700,12453740,574,574,574,574,0
|
|
20231205,120600,12453740,574,574,574,574,0
|
|
20231205,120500,12453740,574,574,574,574,0
|
|
20231205,120400,12453740,574,574,574,574,0
|
|
20231205,120300,12453740,574,574,574,574,0
|
|
20231205,120200,12453740,574,574,574,574,0
|
|
20231205,120100,12453740,574,574,574,574,0
|
|
20231205,120000,12453740,574,574,574,574,0
|
|
20231205,115900,12453740,574,574,574,574,0
|
|
20231205,115800,12453740,574,574,574,574,0
|
|
20231205,115700,12453740,574,574,574,574,0
|
|
20231205,115600,12453740,574,574,574,574,0
|
|
20231205,115500,12453740,574,574,574,574,0
|
|
20231205,115400,12453740,574,574,574,574,0
|
|
20231205,115300,12453740,574,574,574,574,0
|
|
20231205,115200,12453740,574,574,574,574,0
|
|
20231205,115100,12453740,574,574,574,574,0
|
|
20231205,115000,12453740,574,574,574,574,0
|
|
20231205,114900,12453740,574,574,574,574,0
|
|
20231205,114800,12453740,574,574,574,574,0
|
|
20231205,114700,12453740,574,574,574,574,0
|
|
20231205,114600,12453740,574,573,574,573,2
|
|
20231205,114500,12452593,574,574,574,574,0
|
|
20231205,114400,12452593,574,574,574,574,0
|
|
20231205,114300,12452593,574,574,574,574,0
|
|
20231205,114200,12452593,574,573,574,573,2
|
|
20231205,114100,12451446,574,574,574,574,20
|
|
20231205,114000,12439966,574,570,574,570,72
|
|
20231205,113900,12398922,567,567,567,567,0
|
|
20231205,113800,12398922,567,567,567,567,0
|
|
20231205,113700,12398922,567,567,567,567,0
|
|
20231205,113600,12398922,567,567,567,567,0
|
|
20231205,113500,12398922,567,567,567,567,0
|
|
20231205,113400,12398922,567,567,567,567,0
|
|
20231205,113300,12398922,567,567,567,567,0
|
|
20231205,113200,12398922,567,569,569,567,5000
|
|
20231205,113100,9558381,570,570,570,570,5
|
|
20231205,113000,9555531,570,570,570,570,41
|
|
20231205,112900,9532161,570,570,570,570,5
|
|
20231205,112800,9529311,570,570,570,570,1004
|
|
20231205,112700,8957031,570,570,570,570,504
|
|
20231205,112600,8669751,570,570,570,570,1
|
|
20231205,112500,8669181,570,570,570,570,0
|
|
20231205,112400,8669181,570,570,570,570,0
|
|
20231205,112300,8669181,570,570,570,570,0
|
|
20231205,112200,8669181,570,570,570,570,0
|
|
20231205,112100,8669181,570,570,570,570,0
|
|
20231205,112000,8669181,570,570,570,570,0
|
|
20231205,111900,8669181,570,570,570,570,0
|
|
20231205,111800,8669181,570,570,570,570,0
|
|
20231205,111700,8669181,570,570,570,570,0
|
|
20231205,111600,8669181,570,570,570,570,0
|
|
20231205,111500,8669181,570,570,570,570,0
|
|
20231205,111400,8669181,570,570,570,570,76
|
|
20231205,111300,8625861,570,570,570,570,0
|
|
20231205,111200,8625861,570,570,570,570,0
|
|
20231205,111100,8625861,570,570,570,570,0
|
|
20231205,111000,8625861,570,570,570,570,0
|
|
20231205,110900,8625861,570,570,570,570,0
|
|
20231205,110800,8625861,570,570,570,570,0
|
|
20231205,110700,8625861,570,570,570,570,0
|
|
20231205,110600,8625861,570,570,570,570,0
|
|
20231205,110500,8625861,570,570,570,570,0
|
|
20231205,110400,8625861,570,570,570,570,0
|
|
20231205,110300,8625861,570,570,570,570,0
|
|
20231205,110200,8625861,570,570,570,570,5
|
|
20231205,110100,8623011,570,570,570,570,0
|
|
20231205,110000,8623011,570,570,570,570,0
|
|
20231205,105900,8623011,570,570,570,570,5
|
|
20231205,105800,8620161,570,569,570,569,2892
|
|
20231205,105700,6974609,569,569,569,569,0
|
|
20231205,105600,6974609,569,569,569,569,0
|
|
20231205,105500,6974609,569,569,569,569,0
|
|
20231205,105400,6974609,569,569,569,569,0
|
|
20231205,105300,6974609,569,569,569,569,0
|
|
20231205,105200,6974609,569,569,569,569,0
|
|
20231205,105100,6974609,569,569,569,569,10
|
|
20231205,105000,6968919,569,569,569,569,0
|
|
20231205,104900,6968919,569,569,569,569,18
|
|
20231205,104800,6958677,569,569,569,569,0
|
|
20231205,104700,6958677,569,569,569,569,332
|
|
20231205,104600,6769769,570,570,570,570,0
|
|
20231205,104500,6769769,570,570,570,570,0
|
|
20231205,104400,6769769,570,570,570,570,0
|
|
20231205,104300,6769769,570,570,570,570,0
|
|
20231205,104200,6769769,570,570,570,570,0
|
|
20231205,104100,6769769,570,570,570,570,0
|
|
20231205,104000,6769769,570,570,570,570,0
|
|
20231205,103900,6769769,570,570,570,570,100
|
|
20231205,103800,6712769,570,570,570,570,0
|
|
20231205,103700,6712769,570,570,570,570,0
|
|
20231205,103600,6712769,570,570,570,570,0
|
|
20231205,103500,6712769,570,570,570,570,0
|
|
20231205,103400,6712769,570,570,570,570,0
|
|
20231205,103300,6712769,570,570,570,570,0
|
|
20231205,103200,6712769,570,570,570,570,0
|
|
20231205,103100,6712769,570,570,570,570,0
|
|
20231205,103000,6712769,570,570,570,570,0
|
|
20231205,102900,6712769,570,570,570,570,0
|
|
20231205,102800,6712769,570,570,570,570,0
|
|
20231205,102700,6712769,570,570,570,570,0
|
|
20231205,102600,6712769,570,570,570,570,0
|
|
20231205,102500,6712769,570,570,570,570,0
|
|
20231205,102400,6712769,570,570,570,570,0
|
|
20231205,102300,6712769,570,570,570,570,0
|
|
20231205,102200,6712769,570,570,570,570,0
|
|
20231205,102100,6712769,570,570,570,570,0
|
|
20231205,102000,6712769,570,570,570,570,1
|
|
20231205,101900,6712199,569,569,569,569,3000
|
|
20231205,101800,5005199,570,570,570,570,0
|
|
20231205,101700,5005199,570,570,570,570,0
|
|
20231205,101600,5005199,570,570,570,570,0
|
|
20231205,101500,5005199,570,570,570,570,0
|
|
20231205,101400,5005199,570,570,570,570,0
|
|
20231205,101300,5005199,570,570,570,570,0
|
|
20231205,101200,5005199,570,570,570,570,0
|
|
20231205,101100,5005199,570,570,570,570,0
|
|
20231205,101000,5005199,570,570,570,570,0
|
|
20231205,100900,5005199,570,570,570,570,0
|
|
20231205,100800,5005199,570,570,570,570,0
|
|
20231205,100700,5005199,570,570,570,570,0
|
|
20231205,100600,5005199,570,570,570,570,0
|
|
20231205,100500,5005199,570,570,570,570,0
|
|
20231205,100400,5005199,570,570,570,570,0
|
|
20231205,100300,5005199,570,570,570,570,0
|
|
20231205,100200,5005199,570,570,570,570,0
|
|
20231205,100100,5005199,570,570,570,570,0
|
|
20231205,100000,5005199,570,570,570,570,3
|
|
20231205,095900,5003489,570,570,570,570,0
|
|
20231205,095800,5003489,570,570,570,570,2
|
|
20231205,095700,5002349,570,570,570,570,1
|
|
20231205,095600,5001779,570,570,570,570,0
|
|
20231205,095500,5001779,570,570,570,570,0
|
|
20231205,095400,5001779,570,570,570,570,1
|
|
20231205,095300,5001209,570,570,570,570,0
|
|
20231205,095200,5001209,570,570,570,570,0
|
|
20231205,095100,5001209,570,570,570,570,0
|
|
20231205,095000,5001209,570,570,570,570,0
|
|
20231205,094900,5001209,570,570,570,570,0
|
|
20231205,094800,5001209,570,570,570,570,1
|
|
20231205,094700,5000639,569,569,569,569,6
|
|
20231205,094600,4997225,569,570,570,569,76
|
|
20231205,094500,4953910,570,570,570,570,0
|
|
20231205,094400,4953910,570,570,570,570,0
|
|
20231205,094300,4953910,570,570,570,570,0
|
|
20231205,094200,4953910,570,570,570,570,0
|
|
20231205,094100,4953910,570,570,570,570,0
|
|
20231205,094000,4953910,570,570,570,570,1
|
|
20231205,093900,4953340,569,569,569,569,0
|
|
20231205,093800,4953340,569,569,569,569,0
|
|
20231205,093700,4953340,569,569,569,569,1
|
|
20231205,093600,4952771,569,570,570,569,23
|
|
20231205,093500,4939663,570,570,570,570,0
|
|
20231205,093400,4939663,570,570,570,570,0
|
|
20231205,093300,4939663,570,570,570,570,0
|
|
20231205,093200,4939663,570,570,570,570,10
|
|
20231205,093100,4933963,570,570,570,570,1
|
|
20231205,093000,4933393,570,570,570,570,0
|
|
20231205,092900,4933393,570,570,570,570,0
|
|
20231205,092800,4933393,570,570,570,570,0
|
|
20231205,092700,4933393,570,570,570,570,0
|
|
20231205,092600,4933393,570,570,570,570,0
|
|
20231205,092500,4933393,570,570,570,570,0
|
|
20231205,092400,4933393,570,570,570,570,0
|
|
20231205,092300,4933393,570,570,570,570,0
|
|
20231205,092200,4933393,570,570,570,570,5067
|
|
20231205,092100,2045203,569,569,569,569,22
|
|
20231205,092000,2032685,570,569,570,569,316
|
|
20231205,091900,1852880,569,571,571,569,244
|
|
20231205,091800,1714016,571,574,574,570,3004
|
|
20231205,091700,1724,574,574,574,574,1
|
|
20231205,091600,1150,575,575,575,575,0
|
|
20231205,091500,1150,575,575,575,575,0
|
|
20231205,091400,1150,575,575,575,575,0
|
|
20231205,091300,1150,575,575,575,575,0
|
|
20231205,091200,1150,575,575,575,575,0
|
|
20231205,091100,1150,575,575,575,575,0
|
|
20231205,091000,1150,575,575,575,575,0
|
|
20231205,090900,1150,575,575,575,575,0
|
|
20231205,090800,1150,575,575,575,575,0
|
|
20231205,090700,1150,575,575,575,575,0
|
|
20231205,090600,1150,575,575,575,575,0
|
|
20231205,090500,1150,575,575,575,575,0
|
|
20231205,090400,1150,575,575,575,575,0
|
|
20231205,090300,1150,575,575,575,575,0
|
|
20231205,090200,1150,575,575,575,575,0
|
|
20231205,090100,1150,575,575,575,575,0
|
|
20231205,090000,1150,575,575,575,575,2
|