599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185600,36711364,569,569,569,569,506
|
|
20231206,185500,36711364,569,569,569,569,0
|
|
20231206,185400,36711364,569,569,569,569,0
|
|
20231206,185300,36711364,569,569,569,569,0
|
|
20231206,185200,36711364,569,569,569,569,0
|
|
20231206,185100,36711364,569,569,569,569,0
|
|
20231206,185000,36711364,569,569,569,569,0
|
|
20231206,184900,36711364,569,569,569,569,0
|
|
20231206,184800,36711364,569,569,569,569,0
|
|
20231206,184700,36711364,569,569,569,569,0
|
|
20231206,184600,36711364,569,569,569,569,0
|
|
20231206,184500,36711364,569,569,569,569,0
|
|
20231206,184400,36711364,569,569,569,569,0
|
|
20231206,184300,36711364,569,569,569,569,0
|
|
20231206,184200,36711364,569,569,569,569,0
|
|
20231206,184100,36711364,569,569,569,569,0
|
|
20231206,184000,36711364,569,569,569,569,0
|
|
20231206,183900,36711364,569,569,569,569,0
|
|
20231206,183800,36711364,569,569,569,569,0
|
|
20231206,183700,36711364,569,569,569,569,0
|
|
20231206,183600,36711364,569,569,569,569,0
|
|
20231206,183500,36711364,569,569,569,569,0
|
|
20231206,183400,36711364,569,569,569,569,0
|
|
20231206,183300,36711364,569,569,569,569,0
|
|
20231206,183200,36711364,569,569,569,569,0
|
|
20231206,183100,36711364,569,569,569,569,0
|
|
20231206,183000,36711364,569,569,569,569,0
|
|
20231206,182900,36711364,569,569,569,569,0
|
|
20231206,182800,36711364,569,569,569,569,0
|
|
20231206,182700,36711364,569,569,569,569,0
|
|
20231206,182600,36711364,569,569,569,569,506
|
|
20231206,182500,36711364,569,569,569,569,0
|
|
20231206,182400,36711364,569,569,569,569,0
|
|
20231206,182300,36711364,569,569,569,569,0
|
|
20231206,182200,36711364,569,569,569,569,0
|
|
20231206,182100,36711364,569,569,569,569,0
|
|
20231206,182000,36711364,569,569,569,569,0
|
|
20231206,181900,36711364,569,569,569,569,0
|
|
20231206,181800,36711364,569,569,569,569,0
|
|
20231206,181700,36711364,569,569,569,569,0
|
|
20231206,181600,36711364,569,569,569,569,0
|
|
20231206,181500,36711364,569,569,569,569,0
|
|
20231206,181400,36711364,569,569,569,569,0
|
|
20231206,181300,36711364,569,569,569,569,0
|
|
20231206,181200,36711364,569,569,569,569,0
|
|
20231206,181100,36711364,569,569,569,569,0
|
|
20231206,181000,36711364,569,569,569,569,0
|
|
20231206,180900,36711364,569,569,569,569,0
|
|
20231206,180800,36711364,569,569,569,569,0
|
|
20231206,180700,36711364,569,569,569,569,0
|
|
20231206,180600,36711364,569,569,569,569,0
|
|
20231206,180500,36711364,569,569,569,569,0
|
|
20231206,180400,36711364,569,569,569,569,0
|
|
20231206,180300,36711364,569,569,569,569,0
|
|
20231206,180200,36711364,569,569,569,569,0
|
|
20231206,180100,36711364,569,569,569,569,0
|
|
20231206,180000,36711364,569,569,569,569,0
|
|
20231206,175900,36711364,569,569,569,569,0
|
|
20231206,175800,36711364,569,569,569,569,0
|
|
20231206,175700,36711364,569,569,569,569,0
|
|
20231206,175600,36711364,569,569,569,569,506
|
|
20231206,175500,36711364,569,569,569,569,0
|
|
20231206,175400,36711364,569,569,569,569,0
|
|
20231206,175300,36711364,569,569,569,569,0
|
|
20231206,175200,36711364,569,569,569,569,0
|
|
20231206,175100,36711364,569,569,569,569,0
|
|
20231206,175000,36711364,569,569,569,569,0
|
|
20231206,174900,36711364,569,569,569,569,0
|
|
20231206,174800,36711364,569,569,569,569,0
|
|
20231206,174700,36711364,569,569,569,569,0
|
|
20231206,174600,36711364,569,569,569,569,0
|
|
20231206,174500,36711364,569,569,569,569,0
|
|
20231206,174400,36711364,569,569,569,569,0
|
|
20231206,174300,36711364,569,569,569,569,0
|
|
20231206,174200,36711364,569,569,569,569,0
|
|
20231206,174100,36711364,569,569,569,569,0
|
|
20231206,174000,36711364,569,569,569,569,0
|
|
20231206,173900,36711364,569,569,569,569,0
|
|
20231206,173800,36711364,569,569,569,569,0
|
|
20231206,173700,36711364,569,569,569,569,0
|
|
20231206,173600,36711364,569,569,569,569,0
|
|
20231206,173500,36711364,569,569,569,569,0
|
|
20231206,173400,36711364,569,569,569,569,0
|
|
20231206,173300,36711364,569,569,569,569,0
|
|
20231206,173200,36711364,569,569,569,569,0
|
|
20231206,173100,36711364,569,569,569,569,0
|
|
20231206,173000,36711364,569,569,569,569,0
|
|
20231206,172900,36711364,569,569,569,569,0
|
|
20231206,172800,36711364,569,569,569,569,0
|
|
20231206,172700,36711364,569,569,569,569,0
|
|
20231206,172600,36711364,569,569,569,569,506
|
|
20231206,172500,36711364,569,569,569,569,0
|
|
20231206,172400,36711364,569,569,569,569,0
|
|
20231206,172300,36711364,569,569,569,569,0
|
|
20231206,172200,36711364,569,569,569,569,0
|
|
20231206,172100,36711364,569,569,569,569,0
|
|
20231206,172000,36711364,569,569,569,569,0
|
|
20231206,171900,36711364,569,569,569,569,0
|
|
20231206,171800,36711364,569,569,569,569,0
|
|
20231206,171700,36711364,569,569,569,569,0
|
|
20231206,171600,36711364,569,569,569,569,0
|
|
20231206,171500,36711364,569,569,569,569,0
|
|
20231206,171400,36711364,569,569,569,569,0
|
|
20231206,171300,36711364,569,569,569,569,0
|
|
20231206,171200,36711364,569,569,569,569,0
|
|
20231206,171100,36711364,569,569,569,569,0
|
|
20231206,171000,36711364,569,569,569,569,0
|
|
20231206,170900,36711364,569,569,569,569,0
|
|
20231206,170800,36711364,569,569,569,569,0
|
|
20231206,170700,36711364,569,569,569,569,0
|
|
20231206,170600,36711364,569,569,569,569,0
|
|
20231206,170500,36711364,569,569,569,569,0
|
|
20231206,170400,36711364,569,569,569,569,0
|
|
20231206,170300,36711364,569,569,569,569,0
|
|
20231206,170200,36711364,569,569,569,569,0
|
|
20231206,170100,36711364,569,569,569,569,0
|
|
20231206,170000,36711364,569,569,569,569,0
|
|
20231206,165900,36711364,569,569,569,569,0
|
|
20231206,165800,36711364,569,569,569,569,0
|
|
20231206,165700,36711364,569,569,569,569,0
|
|
20231206,165600,36711364,569,569,569,569,506
|
|
20231206,165500,36711364,569,569,569,569,0
|
|
20231206,165400,36711364,569,569,569,569,0
|
|
20231206,165300,36711364,569,569,569,569,0
|
|
20231206,165200,36711364,569,569,569,569,0
|
|
20231206,165100,36711364,569,569,569,569,0
|
|
20231206,165000,36711364,569,569,569,569,0
|
|
20231206,164900,36711364,569,569,569,569,0
|
|
20231206,164800,36711364,569,569,569,569,0
|
|
20231206,164700,36711364,569,569,569,569,0
|
|
20231206,164600,36711364,569,569,569,569,0
|
|
20231206,164500,36711364,569,569,569,569,0
|
|
20231206,164400,36711364,569,569,569,569,0
|
|
20231206,164300,36711364,569,569,569,569,0
|
|
20231206,164200,36711364,569,569,569,569,0
|
|
20231206,164100,36711364,569,569,569,569,0
|
|
20231206,164000,36711364,569,569,569,569,0
|
|
20231206,163900,36711364,569,569,569,569,0
|
|
20231206,163800,36711364,569,569,569,569,0
|
|
20231206,163700,36711364,569,569,569,569,0
|
|
20231206,163600,36711364,569,569,569,569,0
|
|
20231206,163500,36711364,569,569,569,569,0
|
|
20231206,163400,36711364,569,569,569,569,0
|
|
20231206,163300,36711364,569,569,569,569,0
|
|
20231206,163200,36711364,569,569,569,569,0
|
|
20231206,163100,36711364,569,569,569,569,0
|
|
20231206,163000,36711364,569,569,569,569,0
|
|
20231206,162900,36711364,569,569,569,569,0
|
|
20231206,162800,36711364,569,569,569,569,0
|
|
20231206,162700,36711364,569,569,569,569,0
|
|
20231206,162600,36711364,569,569,569,569,506
|
|
20231206,162500,36711364,569,569,569,569,0
|
|
20231206,162400,36711364,569,569,569,569,0
|
|
20231206,162300,36711364,569,569,569,569,0
|
|
20231206,162200,36711364,569,569,569,569,0
|
|
20231206,162100,36711364,569,569,569,569,0
|
|
20231206,162000,36711364,569,569,569,569,0
|
|
20231206,161900,36711364,569,569,569,569,0
|
|
20231206,161800,36711364,569,569,569,569,0
|
|
20231206,161700,36711364,569,569,569,569,0
|
|
20231206,161600,36711364,569,569,569,569,0
|
|
20231206,161500,36711364,569,569,569,569,0
|
|
20231206,161400,36711364,569,569,569,569,0
|
|
20231206,161300,36711364,569,569,569,569,0
|
|
20231206,161200,36711364,569,569,569,569,0
|
|
20231206,161100,36711364,569,569,569,569,0
|
|
20231206,161000,36711364,569,569,569,569,0
|
|
20231206,160900,36711364,569,569,569,569,0
|
|
20231206,160800,36711364,569,569,569,569,0
|
|
20231206,160700,36711364,569,569,569,569,0
|
|
20231206,160600,36711364,569,569,569,569,0
|
|
20231206,160500,36711364,569,569,569,569,0
|
|
20231206,160400,36711364,569,569,569,569,0
|
|
20231206,160300,36711364,569,569,569,569,0
|
|
20231206,160200,36711364,569,569,569,569,0
|
|
20231206,160100,36711364,569,569,569,569,0
|
|
20231206,160000,36711364,569,569,569,569,0
|
|
20231206,155900,36711364,569,569,569,569,0
|
|
20231206,155800,36711364,569,569,569,569,0
|
|
20231206,155700,36711364,569,569,569,569,0
|
|
20231206,155600,36711364,569,569,569,569,506
|
|
20231206,155500,36711364,569,569,569,569,0
|
|
20231206,155400,36711364,569,569,569,569,0
|
|
20231206,155300,36711364,569,569,569,569,0
|
|
20231206,155200,36711364,569,569,569,569,0
|
|
20231206,155100,36711364,569,569,569,569,0
|
|
20231206,155000,36711364,569,569,569,569,0
|
|
20231206,154900,36711364,569,569,569,569,0
|
|
20231206,154800,36711364,569,569,569,569,0
|
|
20231206,154700,36711364,569,569,569,569,0
|
|
20231206,154600,36711364,569,569,569,569,0
|
|
20231206,154500,36711364,569,569,569,569,0
|
|
20231206,154400,36711364,569,569,569,569,0
|
|
20231206,154300,36711364,569,569,569,569,0
|
|
20231206,154200,36711364,569,569,569,569,0
|
|
20231206,154100,36711364,569,569,569,569,0
|
|
20231206,154000,36711364,569,569,569,569,0
|
|
20231206,153900,36711364,569,569,569,569,0
|
|
20231206,153800,36711364,569,569,569,569,0
|
|
20231206,153700,36711364,569,569,569,569,0
|
|
20231206,153600,36711364,569,569,569,569,0
|
|
20231206,153500,36711364,569,569,569,569,0
|
|
20231206,153400,36711364,569,569,569,569,0
|
|
20231206,153300,36711364,569,569,569,569,0
|
|
20231206,153200,36711364,569,569,569,569,0
|
|
20231206,153100,36711364,569,569,569,569,0
|
|
20231206,153000,36711364,569,569,569,569,506
|
|
20231206,152900,36423450,569,569,569,569,0
|
|
20231206,152800,36423450,569,569,569,569,0
|
|
20231206,152700,36423450,569,569,569,569,0
|
|
20231206,152600,36423450,569,569,569,569,0
|
|
20231206,152500,36423450,569,569,569,569,0
|
|
20231206,152400,36423450,569,569,569,569,0
|
|
20231206,152300,36423450,569,569,569,569,0
|
|
20231206,152200,36423450,569,569,569,569,0
|
|
20231206,152100,36423450,569,569,569,569,0
|
|
20231206,152000,36423450,569,569,569,569,0
|
|
20231206,151900,36423450,569,569,569,569,0
|
|
20231206,151800,36423450,569,569,569,569,0
|
|
20231206,151700,36423450,569,569,569,569,0
|
|
20231206,151600,36423450,569,569,569,569,0
|
|
20231206,151500,36423450,569,569,569,569,0
|
|
20231206,151400,36423450,569,569,569,569,0
|
|
20231206,151300,36423450,569,569,569,569,0
|
|
20231206,151200,36423450,569,569,569,569,0
|
|
20231206,151100,36423450,569,569,569,569,0
|
|
20231206,151000,36423450,569,569,569,569,0
|
|
20231206,150900,36423450,569,569,569,569,0
|
|
20231206,150800,36423450,569,569,569,569,0
|
|
20231206,150700,36423450,569,569,569,569,0
|
|
20231206,150600,36423450,569,569,569,569,0
|
|
20231206,150500,36423450,569,569,569,569,0
|
|
20231206,150400,36423450,569,569,569,569,0
|
|
20231206,150300,36423450,569,569,569,569,0
|
|
20231206,150200,36423450,569,569,569,569,0
|
|
20231206,150100,36423450,569,569,569,569,1
|
|
20231206,150000,36422881,569,569,569,569,0
|
|
20231206,145900,36422881,569,568,569,568,2
|
|
20231206,145800,36421744,568,568,568,568,0
|
|
20231206,145700,36421744,568,568,568,568,0
|
|
20231206,145600,36421744,568,568,568,568,2410
|
|
20231206,145500,35052864,567,567,567,567,0
|
|
20231206,145400,35052864,567,566,567,566,2042
|
|
20231206,145300,33897050,568,568,568,568,0
|
|
20231206,145200,33897050,568,568,568,568,0
|
|
20231206,145100,33897050,568,568,568,568,0
|
|
20231206,145000,33897050,568,568,568,568,0
|
|
20231206,144900,33897050,568,568,568,568,0
|
|
20231206,144800,33897050,568,568,568,568,0
|
|
20231206,144700,33897050,568,568,568,568,240
|
|
20231206,144600,33760730,568,568,568,568,0
|
|
20231206,144500,33760730,568,568,568,568,0
|
|
20231206,144400,33760730,568,568,568,568,0
|
|
20231206,144300,33760730,568,568,568,568,0
|
|
20231206,144200,33760730,568,568,568,568,0
|
|
20231206,144100,33760730,568,568,568,568,0
|
|
20231206,144000,33760730,568,568,568,568,0
|
|
20231206,143900,33760730,568,568,568,568,0
|
|
20231206,143800,33760730,568,568,568,568,0
|
|
20231206,143700,33760730,568,568,568,568,0
|
|
20231206,143600,33760730,568,568,568,568,0
|
|
20231206,143500,33760730,568,568,568,568,0
|
|
20231206,143400,33760730,568,568,568,568,0
|
|
20231206,143300,33760730,568,568,568,568,0
|
|
20231206,143200,33760730,568,568,568,568,0
|
|
20231206,143100,33760730,568,568,568,568,0
|
|
20231206,143000,33760730,568,568,568,568,0
|
|
20231206,142900,33760730,568,568,568,568,0
|
|
20231206,142800,33760730,568,568,568,568,0
|
|
20231206,142700,33760730,568,568,568,568,0
|
|
20231206,142600,33760730,568,568,568,568,0
|
|
20231206,142500,33760730,568,568,568,568,0
|
|
20231206,142400,33760730,568,568,568,568,0
|
|
20231206,142300,33760730,568,567,568,567,2
|
|
20231206,142200,33759595,568,568,568,568,0
|
|
20231206,142100,33759595,568,568,568,568,0
|
|
20231206,142000,33759595,568,568,568,568,0
|
|
20231206,141900,33759595,568,568,568,568,0
|
|
20231206,141800,33759595,568,568,568,568,0
|
|
20231206,141700,33759595,568,568,568,568,0
|
|
20231206,141600,33759595,568,568,568,568,0
|
|
20231206,141500,33759595,568,568,568,568,0
|
|
20231206,141400,33759595,568,568,568,568,0
|
|
20231206,141300,33759595,568,568,568,568,0
|
|
20231206,141200,33759595,568,568,568,568,0
|
|
20231206,141100,33759595,568,568,568,568,0
|
|
20231206,141000,33759595,568,568,568,568,0
|
|
20231206,140900,33759595,568,568,568,568,0
|
|
20231206,140800,33759595,568,568,568,568,0
|
|
20231206,140700,33759595,568,568,568,568,0
|
|
20231206,140600,33759595,568,568,568,568,0
|
|
20231206,140500,33759595,568,568,568,568,0
|
|
20231206,140400,33759595,568,568,568,568,0
|
|
20231206,140300,33759595,568,568,568,568,0
|
|
20231206,140200,33759595,568,568,568,568,0
|
|
20231206,140100,33759595,568,568,568,568,1
|
|
20231206,140000,33759027,565,565,565,565,0
|
|
20231206,135900,33759027,565,565,565,565,0
|
|
20231206,135800,33759027,565,565,565,565,1927
|
|
20231206,135700,32670272,565,565,565,565,1600
|
|
20231206,135600,31766272,564,565,568,563,11951
|
|
20231206,135500,25020555,565,567,567,565,26454
|
|
20231206,135400,10058875,569,569,569,569,0
|
|
20231206,135300,10058875,569,569,569,569,0
|
|
20231206,135200,10058875,569,569,569,569,0
|
|
20231206,135100,10058875,569,569,569,569,0
|
|
20231206,135000,10058875,569,569,569,569,0
|
|
20231206,134900,10058875,569,569,569,569,0
|
|
20231206,134800,10058875,569,569,569,569,0
|
|
20231206,134700,10058875,569,569,569,569,0
|
|
20231206,134600,10058875,569,569,569,569,0
|
|
20231206,134500,10058875,569,569,569,569,0
|
|
20231206,134400,10058875,569,569,569,569,0
|
|
20231206,134300,10058875,569,568,569,568,73
|
|
20231206,134200,10017410,568,568,568,568,0
|
|
20231206,134100,10017410,568,568,568,568,0
|
|
20231206,134000,10017410,568,568,568,568,0
|
|
20231206,133900,10017410,568,568,568,568,0
|
|
20231206,133800,10017410,568,568,568,568,0
|
|
20231206,133700,10017410,568,568,568,568,0
|
|
20231206,133600,10017410,568,568,568,568,0
|
|
20231206,133500,10017410,568,568,568,568,0
|
|
20231206,133400,10017410,568,568,568,568,0
|
|
20231206,133300,10017410,568,568,568,568,0
|
|
20231206,133200,10017410,568,568,568,568,30
|
|
20231206,133100,10000370,567,567,567,567,0
|
|
20231206,133000,10000370,567,567,567,567,1000
|
|
20231206,132900,9433370,569,569,569,569,0
|
|
20231206,132800,9433370,569,569,569,569,0
|
|
20231206,132700,9433370,569,569,569,569,0
|
|
20231206,132600,9433370,569,569,569,569,0
|
|
20231206,132500,9433370,569,569,569,569,0
|
|
20231206,132400,9433370,569,569,569,569,0
|
|
20231206,132300,9433370,569,569,569,569,0
|
|
20231206,132200,9433370,569,569,569,569,1
|
|
20231206,132100,9432801,567,567,567,567,0
|
|
20231206,132000,9432801,567,567,567,567,100
|
|
20231206,131900,9376101,569,569,569,569,0
|
|
20231206,131800,9376101,569,569,569,569,0
|
|
20231206,131700,9376101,569,569,569,569,0
|
|
20231206,131600,9376101,569,569,569,569,9
|
|
20231206,131500,9370980,567,567,567,567,0
|
|
20231206,131400,9370980,567,567,567,567,0
|
|
20231206,131300,9370980,567,567,567,567,0
|
|
20231206,131200,9370980,567,567,567,567,1
|
|
20231206,131100,9370413,567,567,567,567,0
|
|
20231206,131000,9370413,567,567,567,567,0
|
|
20231206,130900,9370413,567,567,567,567,0
|
|
20231206,130800,9370413,567,568,568,567,1832
|
|
20231206,130700,8331663,568,568,568,568,1
|
|
20231206,130600,8331095,569,569,569,569,0
|
|
20231206,130500,8331095,569,569,569,569,0
|
|
20231206,130400,8331095,569,569,569,569,16
|
|
20231206,130300,8321991,569,569,569,569,0
|
|
20231206,130200,8321991,569,569,569,569,0
|
|
20231206,130100,8321991,569,569,569,569,0
|
|
20231206,130000,8321991,569,569,569,569,0
|
|
20231206,125900,8321991,569,569,569,569,0
|
|
20231206,125800,8321991,569,569,569,569,0
|
|
20231206,125700,8321991,569,569,569,569,0
|
|
20231206,125600,8321991,569,569,569,569,0
|
|
20231206,125500,8321991,569,569,569,569,0
|
|
20231206,125400,8321991,569,569,569,569,0
|
|
20231206,125300,8321991,569,569,569,569,0
|
|
20231206,125200,8321991,569,569,569,569,0
|
|
20231206,125100,8321991,569,569,569,569,0
|
|
20231206,125000,8321991,569,569,569,569,1
|
|
20231206,124900,8321422,569,569,569,569,0
|
|
20231206,124800,8321422,569,569,569,569,0
|
|
20231206,124700,8321422,569,569,569,569,0
|
|
20231206,124600,8321422,569,569,569,569,0
|
|
20231206,124500,8321422,569,569,569,569,0
|
|
20231206,124400,8321422,569,569,569,569,0
|
|
20231206,124300,8321422,569,569,569,569,0
|
|
20231206,124200,8321422,569,569,569,569,0
|
|
20231206,124100,8321422,569,569,569,569,0
|
|
20231206,124000,8321422,569,569,569,569,0
|
|
20231206,123900,8321422,569,569,569,569,0
|
|
20231206,123800,8321422,569,569,569,569,0
|
|
20231206,123700,8321422,569,569,569,569,0
|
|
20231206,123600,8321422,569,569,569,569,0
|
|
20231206,123500,8321422,569,569,569,569,0
|
|
20231206,123400,8321422,569,569,569,569,0
|
|
20231206,123300,8321422,569,569,569,569,0
|
|
20231206,123200,8321422,569,569,569,569,0
|
|
20231206,123100,8321422,569,569,569,569,0
|
|
20231206,123000,8321422,569,569,569,569,0
|
|
20231206,122900,8321422,569,569,569,569,0
|
|
20231206,122800,8321422,569,569,569,569,0
|
|
20231206,122700,8321422,569,569,569,569,0
|
|
20231206,122600,8321422,569,569,569,569,0
|
|
20231206,122500,8321422,569,569,569,569,0
|
|
20231206,122400,8321422,569,569,569,569,0
|
|
20231206,122300,8321422,569,569,569,569,0
|
|
20231206,122200,8321422,569,569,569,569,0
|
|
20231206,122100,8321422,569,569,569,569,0
|
|
20231206,122000,8321422,569,569,569,569,0
|
|
20231206,121900,8321422,569,569,569,569,0
|
|
20231206,121800,8321422,569,569,569,569,0
|
|
20231206,121700,8321422,569,569,569,569,0
|
|
20231206,121600,8321422,569,569,569,569,0
|
|
20231206,121500,8321422,569,569,569,569,0
|
|
20231206,121400,8321422,569,569,569,569,0
|
|
20231206,121300,8321422,569,569,569,569,0
|
|
20231206,121200,8321422,569,569,569,569,0
|
|
20231206,121100,8321422,569,569,569,569,0
|
|
20231206,121000,8321422,569,568,569,568,7
|
|
20231206,120900,8317445,567,567,567,567,0
|
|
20231206,120800,8317445,567,567,567,567,0
|
|
20231206,120700,8317445,567,567,567,567,0
|
|
20231206,120600,8317445,567,567,567,567,0
|
|
20231206,120500,8317445,567,567,567,567,0
|
|
20231206,120400,8317445,567,567,567,567,0
|
|
20231206,120300,8317445,567,567,567,567,0
|
|
20231206,120200,8317445,567,567,567,567,1
|
|
20231206,120100,8316878,569,569,569,569,0
|
|
20231206,120000,8316878,569,569,569,569,0
|
|
20231206,115900,8316878,569,569,569,569,1
|
|
20231206,115800,8316309,569,569,569,569,9
|
|
20231206,115700,8311188,569,569,569,569,0
|
|
20231206,115600,8311188,569,569,569,569,0
|
|
20231206,115500,8311188,569,569,569,569,0
|
|
20231206,115400,8311188,569,569,569,569,1055
|
|
20231206,115300,7710893,569,569,569,569,0
|
|
20231206,115200,7710893,569,569,569,569,0
|
|
20231206,115100,7710893,569,569,569,569,0
|
|
20231206,115000,7710893,569,569,569,569,0
|
|
20231206,114900,7710893,569,569,569,569,0
|
|
20231206,114800,7710893,569,569,569,569,0
|
|
20231206,114700,7710893,569,569,569,569,0
|
|
20231206,114600,7710893,569,569,569,569,0
|
|
20231206,114500,7710893,569,569,569,569,0
|
|
20231206,114400,7710893,569,569,569,569,0
|
|
20231206,114300,7710893,569,569,569,569,0
|
|
20231206,114200,7710893,569,569,569,569,0
|
|
20231206,114100,7710893,569,569,569,569,0
|
|
20231206,114000,7710893,569,569,569,569,0
|
|
20231206,113900,7710893,569,569,569,569,0
|
|
20231206,113800,7710893,569,569,569,569,0
|
|
20231206,113700,7710893,569,569,569,569,0
|
|
20231206,113600,7710893,569,569,569,569,0
|
|
20231206,113500,7710893,569,569,569,569,0
|
|
20231206,113400,7710893,569,569,569,569,1
|
|
20231206,113300,7710324,569,569,569,569,0
|
|
20231206,113200,7710324,569,569,569,569,0
|
|
20231206,113100,7710324,569,569,569,569,0
|
|
20231206,113000,7710324,569,569,569,569,0
|
|
20231206,112900,7710324,569,569,569,569,0
|
|
20231206,112800,7710324,569,569,569,569,0
|
|
20231206,112700,7710324,569,569,569,569,0
|
|
20231206,112600,7710324,569,569,569,569,0
|
|
20231206,112500,7710324,569,569,569,569,0
|
|
20231206,112400,7710324,569,569,569,569,0
|
|
20231206,112300,7710324,569,569,569,569,0
|
|
20231206,112200,7710324,569,569,569,569,0
|
|
20231206,112100,7710324,569,569,569,569,0
|
|
20231206,112000,7710324,569,569,569,569,0
|
|
20231206,111900,7710324,569,569,569,569,0
|
|
20231206,111800,7710324,569,569,569,569,17
|
|
20231206,111700,7700651,569,569,569,569,0
|
|
20231206,111600,7700651,569,569,569,569,0
|
|
20231206,111500,7700651,569,569,569,569,0
|
|
20231206,111400,7700651,569,569,569,569,1
|
|
20231206,111300,7700082,569,569,569,569,0
|
|
20231206,111200,7700082,569,569,569,569,0
|
|
20231206,111100,7700082,569,569,569,569,0
|
|
20231206,111000,7700082,569,569,569,569,0
|
|
20231206,110900,7700082,569,569,569,569,0
|
|
20231206,110800,7700082,569,569,569,569,0
|
|
20231206,110700,7700082,569,569,569,569,0
|
|
20231206,110600,7700082,569,569,569,569,0
|
|
20231206,110500,7700082,569,569,569,569,0
|
|
20231206,110400,7700082,569,569,569,569,0
|
|
20231206,110300,7700082,569,569,569,569,0
|
|
20231206,110200,7700082,569,569,569,569,0
|
|
20231206,110100,7700082,569,568,569,568,7
|
|
20231206,110000,7696105,566,566,566,566,0
|
|
20231206,105900,7696105,566,566,566,566,177
|
|
20231206,105800,7595923,569,569,569,569,1
|
|
20231206,105700,7595354,566,566,566,566,0
|
|
20231206,105600,7595354,566,566,566,566,0
|
|
20231206,105500,7595354,566,566,566,566,0
|
|
20231206,105400,7595354,566,566,566,566,0
|
|
20231206,105300,7595354,566,566,566,566,0
|
|
20231206,105200,7595354,566,566,566,566,0
|
|
20231206,105100,7595354,566,567,567,566,247
|
|
20231206,105000,7455452,569,569,569,569,0
|
|
20231206,104900,7455452,569,569,569,569,150
|
|
20231206,104800,7370102,569,569,569,569,0
|
|
20231206,104700,7370102,569,569,569,569,0
|
|
20231206,104600,7370102,569,569,569,569,0
|
|
20231206,104500,7370102,569,569,569,569,5
|
|
20231206,104400,7367257,568,568,568,568,0
|
|
20231206,104300,7367257,568,568,568,568,0
|
|
20231206,104200,7367257,568,568,568,568,0
|
|
20231206,104100,7367257,568,568,568,568,0
|
|
20231206,104000,7367257,568,568,568,568,0
|
|
20231206,103900,7367257,568,568,568,568,0
|
|
20231206,103800,7367257,568,568,568,568,0
|
|
20231206,103700,7367257,568,568,568,568,1
|
|
20231206,103600,7366689,569,569,569,569,0
|
|
20231206,103500,7366689,569,568,569,568,2
|
|
20231206,103400,7365552,566,568,568,566,38
|
|
20231206,103300,7343978,566,566,566,566,0
|
|
20231206,103200,7343978,566,566,566,566,0
|
|
20231206,103100,7343978,566,566,566,566,0
|
|
20231206,103000,7343978,566,567,567,566,904
|
|
20231206,102900,6832279,569,569,569,569,0
|
|
20231206,102800,6832279,569,569,569,569,0
|
|
20231206,102700,6832279,569,569,569,569,0
|
|
20231206,102600,6832279,569,569,569,569,0
|
|
20231206,102500,6832279,569,569,569,569,11
|
|
20231206,102400,6826020,569,569,569,569,0
|
|
20231206,102300,6826020,569,569,569,569,0
|
|
20231206,102200,6826020,569,569,569,569,0
|
|
20231206,102100,6826020,569,569,569,569,0
|
|
20231206,102000,6826020,569,569,569,569,0
|
|
20231206,101900,6826020,569,569,569,569,5
|
|
20231206,101800,6823175,569,569,569,569,0
|
|
20231206,101700,6823175,569,569,569,569,0
|
|
20231206,101600,6823175,569,569,569,569,0
|
|
20231206,101500,6823175,569,569,569,569,0
|
|
20231206,101400,6823175,569,569,569,569,0
|
|
20231206,101300,6823175,569,569,569,569,0
|
|
20231206,101200,6823175,569,569,569,569,0
|
|
20231206,101100,6823175,569,569,569,569,0
|
|
20231206,101000,6823175,569,569,569,569,0
|
|
20231206,100900,6823175,569,569,569,569,0
|
|
20231206,100800,6823175,569,569,569,569,0
|
|
20231206,100700,6823175,569,569,569,569,0
|
|
20231206,100600,6823175,569,569,569,569,0
|
|
20231206,100500,6823175,569,569,569,569,0
|
|
20231206,100400,6823175,569,569,569,569,5
|
|
20231206,100300,6820330,569,569,569,569,0
|
|
20231206,100200,6820330,569,569,569,569,0
|
|
20231206,100100,6820330,569,569,569,569,10
|
|
20231206,100000,6814640,569,568,569,568,12
|
|
20231206,095900,6807823,568,568,568,568,0
|
|
20231206,095800,6807823,568,568,568,568,0
|
|
20231206,095700,6807823,568,568,568,568,3
|
|
20231206,095600,6806119,568,568,568,568,1
|
|
20231206,095500,6805551,569,569,569,569,0
|
|
20231206,095400,6805551,569,569,569,569,0
|
|
20231206,095300,6805551,569,567,569,567,431
|
|
20231206,095200,6561171,567,567,567,567,0
|
|
20231206,095100,6561171,567,567,567,567,0
|
|
20231206,095000,6561171,567,567,567,567,82
|
|
20231206,094900,6514677,567,565,567,565,319
|
|
20231206,094800,6333807,565,565,565,565,44
|
|
20231206,094700,6308947,564,564,564,564,1
|
|
20231206,094600,6308383,563,563,563,563,597
|
|
20231206,094500,5972272,562,564,564,562,1001
|
|
20231206,094400,5409383,564,564,564,564,1
|
|
20231206,094300,5408819,564,567,567,564,34
|
|
20231206,094200,5389610,566,566,566,566,20
|
|
20231206,094100,5378290,566,566,566,566,3
|
|
20231206,094000,5376592,569,569,569,569,0
|
|
20231206,093900,5376592,569,569,569,569,0
|
|
20231206,093800,5376592,569,569,569,569,1
|
|
20231206,093700,5376023,569,569,569,569,0
|
|
20231206,093600,5376023,569,569,569,569,20
|
|
20231206,093500,5364643,566,566,566,566,0
|
|
20231206,093400,5364643,566,567,567,566,4957
|
|
20231206,093300,2558971,568,569,569,568,30
|
|
20231206,093200,2541911,570,570,570,570,0
|
|
20231206,093100,2541911,570,570,570,570,10
|
|
20231206,093000,2536211,570,570,570,570,0
|
|
20231206,092900,2536211,570,570,570,570,0
|
|
20231206,092800,2536211,570,570,570,570,3800
|
|
20231206,092700,370211,574,574,574,574,0
|
|
20231206,092600,370211,574,574,574,574,0
|
|
20231206,092500,370211,574,574,574,574,0
|
|
20231206,092400,370211,574,574,574,574,0
|
|
20231206,092300,370211,574,574,574,574,0
|
|
20231206,092200,370211,574,574,574,574,0
|
|
20231206,092100,370211,574,573,574,573,4
|
|
20231206,092000,367918,574,574,574,574,0
|
|
20231206,091900,367918,574,573,574,573,101
|
|
20231206,091800,309948,574,574,574,574,0
|
|
20231206,091700,309948,574,573,574,573,8
|
|
20231206,091600,305363,573,573,573,573,1
|
|
20231206,091500,304790,574,574,574,573,315
|
|
20231206,091400,123982,574,574,574,574,0
|
|
20231206,091300,123982,574,574,574,574,0
|
|
20231206,091200,123982,574,574,574,574,0
|
|
20231206,091100,123982,574,574,574,574,0
|
|
20231206,091000,123982,574,574,574,574,0
|
|
20231206,090900,123982,574,574,574,574,0
|
|
20231206,090800,123982,574,574,574,574,0
|
|
20231206,090700,123982,574,574,574,574,0
|
|
20231206,090600,123982,574,574,574,574,0
|
|
20231206,090500,123982,574,574,574,574,1
|
|
20231206,090400,123408,574,574,574,574,0
|
|
20231206,090300,123408,574,574,574,574,0
|
|
20231206,090200,123408,574,574,574,574,0
|
|
20231206,090100,123408,574,566,574,566,21
|
|
20231206,090000,111474,563,563,563,563,198
|