599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185600,48115487,570,570,570,570,1705
|
|
20231207,185500,48115487,570,570,570,570,0
|
|
20231207,185400,48115487,570,570,570,570,0
|
|
20231207,185300,48115487,570,570,570,570,0
|
|
20231207,185200,48115487,570,570,570,570,0
|
|
20231207,185100,48115487,570,570,570,570,0
|
|
20231207,185000,48115487,570,570,570,570,0
|
|
20231207,184900,48115487,570,570,570,570,0
|
|
20231207,184800,48115487,570,570,570,570,0
|
|
20231207,184700,48115487,570,570,570,570,0
|
|
20231207,184600,48115487,570,570,570,570,0
|
|
20231207,184500,48115487,570,570,570,570,0
|
|
20231207,184400,48115487,570,570,570,570,0
|
|
20231207,184300,48115487,570,570,570,570,0
|
|
20231207,184200,48115487,570,570,570,570,0
|
|
20231207,184100,48115487,570,570,570,570,0
|
|
20231207,184000,48115487,570,570,570,570,0
|
|
20231207,183900,48115487,570,570,570,570,0
|
|
20231207,183800,48115487,570,570,570,570,0
|
|
20231207,183700,48115487,570,570,570,570,0
|
|
20231207,183600,48115487,570,570,570,570,0
|
|
20231207,183500,48115487,570,570,570,570,0
|
|
20231207,183400,48115487,570,570,570,570,0
|
|
20231207,183300,48115487,570,570,570,570,0
|
|
20231207,183200,48115487,570,570,570,570,0
|
|
20231207,183100,48115487,570,570,570,570,0
|
|
20231207,183000,48115487,570,570,570,570,0
|
|
20231207,182900,48115487,570,570,570,570,0
|
|
20231207,182800,48115487,570,570,570,570,0
|
|
20231207,182700,48115487,570,570,570,570,0
|
|
20231207,182600,48115487,570,570,570,570,1705
|
|
20231207,182500,48115487,570,570,570,570,0
|
|
20231207,182400,48115487,570,570,570,570,0
|
|
20231207,182300,48115487,570,570,570,570,0
|
|
20231207,182200,48115487,570,570,570,570,0
|
|
20231207,182100,48115487,570,570,570,570,0
|
|
20231207,182000,48115487,570,570,570,570,0
|
|
20231207,181900,48115487,570,570,570,570,0
|
|
20231207,181800,48115487,570,570,570,570,0
|
|
20231207,181700,48115487,570,570,570,570,0
|
|
20231207,181600,48115487,570,570,570,570,0
|
|
20231207,181500,48115487,570,570,570,570,0
|
|
20231207,181400,48115487,570,570,570,570,0
|
|
20231207,181300,48115487,570,570,570,570,0
|
|
20231207,181200,48115487,570,570,570,570,0
|
|
20231207,181100,48115487,570,570,570,570,0
|
|
20231207,181000,48115487,570,570,570,570,0
|
|
20231207,180900,48115487,570,570,570,570,0
|
|
20231207,180800,48115487,570,570,570,570,0
|
|
20231207,180700,48115487,570,570,570,570,0
|
|
20231207,180600,48115487,570,570,570,570,0
|
|
20231207,180500,48115487,570,570,570,570,0
|
|
20231207,180400,48115487,570,570,570,570,0
|
|
20231207,180300,48115487,570,570,570,570,0
|
|
20231207,180200,48115487,570,570,570,570,0
|
|
20231207,180100,48115487,570,570,570,570,0
|
|
20231207,180000,48115487,570,570,570,570,0
|
|
20231207,175900,48115487,570,570,570,570,0
|
|
20231207,175800,48115487,570,570,570,570,0
|
|
20231207,175700,48115487,570,570,570,570,0
|
|
20231207,175600,48115487,570,570,570,570,1705
|
|
20231207,175500,48115487,570,570,570,570,0
|
|
20231207,175400,48115487,570,570,570,570,0
|
|
20231207,175300,48115487,570,570,570,570,0
|
|
20231207,175200,48115487,570,570,570,570,0
|
|
20231207,175100,48115487,570,570,570,570,0
|
|
20231207,175000,48115487,570,570,570,570,0
|
|
20231207,174900,48115487,570,570,570,570,0
|
|
20231207,174800,48115487,570,570,570,570,0
|
|
20231207,174700,48115487,570,570,570,570,0
|
|
20231207,174600,48115487,570,570,570,570,0
|
|
20231207,174500,48115487,570,570,570,570,0
|
|
20231207,174400,48115487,570,570,570,570,0
|
|
20231207,174300,48115487,570,570,570,570,0
|
|
20231207,174200,48115487,570,570,570,570,0
|
|
20231207,174100,48115487,570,570,570,570,0
|
|
20231207,174000,48115487,570,570,570,570,0
|
|
20231207,173900,48115487,570,570,570,570,0
|
|
20231207,173800,48115487,570,570,570,570,0
|
|
20231207,173700,48115487,570,570,570,570,0
|
|
20231207,173600,48115487,570,570,570,570,0
|
|
20231207,173500,48115487,570,570,570,570,0
|
|
20231207,173400,48115487,570,570,570,570,0
|
|
20231207,173300,48115487,570,570,570,570,0
|
|
20231207,173200,48115487,570,570,570,570,0
|
|
20231207,173100,48115487,570,570,570,570,0
|
|
20231207,173000,48115487,570,570,570,570,0
|
|
20231207,172900,48115487,570,570,570,570,0
|
|
20231207,172800,48115487,570,570,570,570,0
|
|
20231207,172700,48115487,570,570,570,570,0
|
|
20231207,172600,48115487,570,570,570,570,1705
|
|
20231207,172500,48115487,570,570,570,570,0
|
|
20231207,172400,48115487,570,570,570,570,0
|
|
20231207,172300,48115487,570,570,570,570,0
|
|
20231207,172200,48115487,570,570,570,570,0
|
|
20231207,172100,48115487,570,570,570,570,0
|
|
20231207,172000,48115487,570,570,570,570,0
|
|
20231207,171900,48115487,570,570,570,570,0
|
|
20231207,171800,48115487,570,570,570,570,0
|
|
20231207,171700,48115487,570,570,570,570,0
|
|
20231207,171600,48115487,570,570,570,570,0
|
|
20231207,171500,48115487,570,570,570,570,0
|
|
20231207,171400,48115487,570,570,570,570,0
|
|
20231207,171300,48115487,570,570,570,570,0
|
|
20231207,171200,48115487,570,570,570,570,0
|
|
20231207,171100,48115487,570,570,570,570,0
|
|
20231207,171000,48115487,570,570,570,570,0
|
|
20231207,170900,48115487,570,570,570,570,0
|
|
20231207,170800,48115487,570,570,570,570,0
|
|
20231207,170700,48115487,570,570,570,570,0
|
|
20231207,170600,48115487,570,570,570,570,0
|
|
20231207,170500,48115487,570,570,570,570,0
|
|
20231207,170400,48115487,570,570,570,570,0
|
|
20231207,170300,48115487,570,570,570,570,0
|
|
20231207,170200,48115487,570,570,570,570,0
|
|
20231207,170100,48115487,570,570,570,570,0
|
|
20231207,170000,48115487,570,570,570,570,0
|
|
20231207,165900,48115487,570,570,570,570,0
|
|
20231207,165800,48115487,570,570,570,570,0
|
|
20231207,165700,48115487,570,570,570,570,0
|
|
20231207,165600,48115487,570,570,570,570,1705
|
|
20231207,165500,48115487,570,570,570,570,0
|
|
20231207,165400,48115487,570,570,570,570,0
|
|
20231207,165300,48115487,570,570,570,570,0
|
|
20231207,165200,48115487,570,570,570,570,0
|
|
20231207,165100,48115487,570,570,570,570,0
|
|
20231207,165000,48115487,570,570,570,570,0
|
|
20231207,164900,48115487,570,570,570,570,0
|
|
20231207,164800,48115487,570,570,570,570,0
|
|
20231207,164700,48115487,570,570,570,570,0
|
|
20231207,164600,48115487,570,570,570,570,0
|
|
20231207,164500,48115487,570,570,570,570,0
|
|
20231207,164400,48115487,570,570,570,570,0
|
|
20231207,164300,48115487,570,570,570,570,0
|
|
20231207,164200,48115487,570,570,570,570,0
|
|
20231207,164100,48115487,570,570,570,570,0
|
|
20231207,164000,48115487,570,570,570,570,0
|
|
20231207,163900,48115487,570,570,570,570,0
|
|
20231207,163800,48115487,570,570,570,570,0
|
|
20231207,163700,48115487,570,570,570,570,0
|
|
20231207,163600,48115487,570,570,570,570,0
|
|
20231207,163500,48115487,570,570,570,570,0
|
|
20231207,163400,48115487,570,570,570,570,0
|
|
20231207,163300,48115487,570,570,570,570,0
|
|
20231207,163200,48115487,570,570,570,570,0
|
|
20231207,163100,48115487,570,570,570,570,0
|
|
20231207,163000,48115487,570,570,570,570,0
|
|
20231207,162900,48115487,570,570,570,570,0
|
|
20231207,162800,48115487,570,570,570,570,0
|
|
20231207,162700,48115487,570,570,570,570,0
|
|
20231207,162600,48115487,570,570,570,570,1705
|
|
20231207,162500,48115487,570,570,570,570,0
|
|
20231207,162400,48115487,570,570,570,570,0
|
|
20231207,162300,48115487,570,570,570,570,0
|
|
20231207,162200,48115487,570,570,570,570,0
|
|
20231207,162100,48115487,570,570,570,570,0
|
|
20231207,162000,48115487,570,570,570,570,0
|
|
20231207,161900,48115487,570,570,570,570,0
|
|
20231207,161800,48115487,570,570,570,570,0
|
|
20231207,161700,48115487,570,570,570,570,0
|
|
20231207,161600,48115487,570,570,570,570,0
|
|
20231207,161500,48115487,570,570,570,570,0
|
|
20231207,161400,48115487,570,570,570,570,0
|
|
20231207,161300,48115487,570,570,570,570,0
|
|
20231207,161200,48115487,570,570,570,570,0
|
|
20231207,161100,48115487,570,570,570,570,0
|
|
20231207,161000,48115487,570,570,570,570,0
|
|
20231207,160900,48115487,570,570,570,570,0
|
|
20231207,160800,48115487,570,570,570,570,0
|
|
20231207,160700,48115487,570,570,570,570,0
|
|
20231207,160600,48115487,570,570,570,570,0
|
|
20231207,160500,48115487,570,570,570,570,0
|
|
20231207,160400,48115487,570,570,570,570,0
|
|
20231207,160300,48115487,570,570,570,570,0
|
|
20231207,160200,48115487,570,570,570,570,0
|
|
20231207,160100,48115487,570,570,570,570,0
|
|
20231207,160000,48115487,570,570,570,570,0
|
|
20231207,155900,48115487,570,570,570,570,0
|
|
20231207,155800,48115487,570,570,570,570,0
|
|
20231207,155700,48115487,570,570,570,570,0
|
|
20231207,155600,48115487,570,570,570,570,1705
|
|
20231207,155500,48115487,570,570,570,570,0
|
|
20231207,155400,48115487,570,570,570,570,0
|
|
20231207,155300,48115487,570,570,570,570,0
|
|
20231207,155200,48115487,570,570,570,570,0
|
|
20231207,155100,48115487,570,570,570,570,0
|
|
20231207,155000,48115487,570,570,570,570,0
|
|
20231207,154900,48115487,570,570,570,570,0
|
|
20231207,154800,48115487,570,570,570,570,0
|
|
20231207,154700,48115487,570,570,570,570,0
|
|
20231207,154600,48115487,570,570,570,570,0
|
|
20231207,154500,48115487,570,570,570,570,0
|
|
20231207,154400,48115487,570,570,570,570,0
|
|
20231207,154300,48115487,570,570,570,570,0
|
|
20231207,154200,48115487,570,570,570,570,0
|
|
20231207,154100,48115487,570,570,570,570,0
|
|
20231207,154000,48115487,570,570,570,570,0
|
|
20231207,153900,48115487,570,570,570,570,0
|
|
20231207,153800,48115487,570,570,570,570,0
|
|
20231207,153700,48115487,570,570,570,570,0
|
|
20231207,153600,48115487,570,570,570,570,0
|
|
20231207,153500,48115487,570,570,570,570,0
|
|
20231207,153400,48115487,570,570,570,570,0
|
|
20231207,153300,48115487,570,570,570,570,0
|
|
20231207,153200,48115487,570,570,570,570,0
|
|
20231207,153100,48115487,570,570,570,570,0
|
|
20231207,153000,48115487,570,570,570,570,1705
|
|
20231207,152900,47143637,573,573,573,573,0
|
|
20231207,152800,47143637,573,573,573,573,0
|
|
20231207,152700,47143637,573,573,573,573,0
|
|
20231207,152600,47143637,573,573,573,573,0
|
|
20231207,152500,47143637,573,573,573,573,0
|
|
20231207,152400,47143637,573,573,573,573,0
|
|
20231207,152300,47143637,573,573,573,573,0
|
|
20231207,152200,47143637,573,573,573,573,0
|
|
20231207,152100,47143637,573,573,573,573,0
|
|
20231207,152000,47143637,573,573,573,573,0
|
|
20231207,151900,47143637,573,566,573,566,161
|
|
20231207,151800,47051715,563,561,563,560,2859
|
|
20231207,151700,45442123,563,563,563,563,2
|
|
20231207,151600,45440997,561,562,562,561,2140
|
|
20231207,151500,44240068,563,563,563,563,0
|
|
20231207,151400,44240068,563,563,563,563,100
|
|
20231207,151300,44183768,563,563,563,563,100
|
|
20231207,151200,44127468,563,563,563,563,1
|
|
20231207,151100,44126905,563,563,563,563,1
|
|
20231207,151000,44126342,562,563,563,562,389
|
|
20231207,150900,43907722,563,563,563,563,0
|
|
20231207,150800,43907722,563,563,563,563,0
|
|
20231207,150700,43907722,563,563,563,563,0
|
|
20231207,150600,43907722,563,563,563,563,0
|
|
20231207,150500,43907722,563,563,563,563,0
|
|
20231207,150400,43907722,563,563,563,563,2
|
|
20231207,150300,43906596,562,562,562,562,1
|
|
20231207,150200,43906034,563,563,563,563,0
|
|
20231207,150100,43906034,563,563,563,563,0
|
|
20231207,150000,43906034,563,563,563,563,0
|
|
20231207,145900,43906034,563,563,563,563,0
|
|
20231207,145800,43906034,563,563,563,563,0
|
|
20231207,145700,43906034,563,563,563,563,0
|
|
20231207,145600,43906034,563,563,563,563,0
|
|
20231207,145500,43906034,563,563,563,563,0
|
|
20231207,145400,43906034,563,563,563,563,0
|
|
20231207,145300,43906034,563,563,563,563,0
|
|
20231207,145200,43906034,563,563,563,563,0
|
|
20231207,145100,43906034,563,563,563,563,1
|
|
20231207,145000,43905471,563,563,563,563,0
|
|
20231207,144900,43905471,563,563,563,563,0
|
|
20231207,144800,43905471,563,563,563,563,0
|
|
20231207,144700,43905471,563,563,563,563,0
|
|
20231207,144600,43905471,563,563,563,563,0
|
|
20231207,144500,43905471,563,563,563,563,0
|
|
20231207,144400,43905471,563,563,563,563,0
|
|
20231207,144300,43905471,563,563,563,563,0
|
|
20231207,144200,43905471,563,563,563,563,0
|
|
20231207,144100,43905471,563,563,563,563,0
|
|
20231207,144000,43905471,563,563,563,563,0
|
|
20231207,143900,43905471,563,563,563,563,0
|
|
20231207,143800,43905471,563,563,563,563,500
|
|
20231207,143700,43623971,563,563,563,563,0
|
|
20231207,143600,43623971,563,563,563,563,0
|
|
20231207,143500,43623971,563,563,563,563,0
|
|
20231207,143400,43623971,563,563,563,563,0
|
|
20231207,143300,43623971,563,563,563,563,0
|
|
20231207,143200,43623971,563,563,563,563,0
|
|
20231207,143100,43623971,563,563,563,563,0
|
|
20231207,143000,43623971,563,563,563,563,0
|
|
20231207,142900,43623971,563,563,563,563,0
|
|
20231207,142800,43623971,563,563,563,563,0
|
|
20231207,142700,43623971,563,563,563,563,1
|
|
20231207,142600,43623408,563,563,563,563,0
|
|
20231207,142500,43623408,563,563,563,563,0
|
|
20231207,142400,43623408,563,562,563,562,2
|
|
20231207,142300,43622283,563,563,563,563,50
|
|
20231207,142200,43594133,563,563,563,563,0
|
|
20231207,142100,43594133,563,563,563,563,0
|
|
20231207,142000,43594133,563,563,563,563,0
|
|
20231207,141900,43594133,563,563,563,563,0
|
|
20231207,141800,43594133,563,563,563,563,0
|
|
20231207,141700,43594133,563,563,563,563,0
|
|
20231207,141600,43594133,563,563,563,563,0
|
|
20231207,141500,43594133,563,563,563,563,0
|
|
20231207,141400,43594133,563,563,563,563,0
|
|
20231207,141300,43594133,563,563,563,563,0
|
|
20231207,141200,43594133,563,563,563,563,150
|
|
20231207,141100,43509683,563,563,563,563,0
|
|
20231207,141000,43509683,563,563,563,563,0
|
|
20231207,140900,43509683,563,562,563,562,3
|
|
20231207,140800,43507995,563,563,563,563,0
|
|
20231207,140700,43507995,563,563,563,563,10
|
|
20231207,140600,43502365,562,562,562,562,0
|
|
20231207,140500,43502365,562,562,562,562,2
|
|
20231207,140400,43501241,563,563,563,563,900
|
|
20231207,140300,42994541,563,563,563,563,100
|
|
20231207,140200,42938241,563,563,563,563,10
|
|
20231207,140100,42932611,562,562,562,562,0
|
|
20231207,140000,42932611,562,562,562,562,0
|
|
20231207,135900,42932611,562,562,562,562,0
|
|
20231207,135800,42932611,562,562,562,562,0
|
|
20231207,135700,42932611,562,562,562,562,0
|
|
20231207,135600,42932611,562,562,562,562,0
|
|
20231207,135500,42932611,562,562,562,562,0
|
|
20231207,135400,42932611,562,562,562,562,0
|
|
20231207,135300,42932611,562,562,562,562,0
|
|
20231207,135200,42932611,562,562,562,562,0
|
|
20231207,135100,42932611,562,562,562,562,0
|
|
20231207,135000,42932611,562,562,562,562,0
|
|
20231207,134900,42932611,562,562,562,562,0
|
|
20231207,134800,42932611,562,562,562,562,0
|
|
20231207,134700,42932611,562,563,563,562,733
|
|
20231207,134600,42520541,563,563,563,563,0
|
|
20231207,134500,42520541,563,563,563,563,0
|
|
20231207,134400,42520541,563,563,563,563,0
|
|
20231207,134300,42520541,563,563,563,563,0
|
|
20231207,134200,42520541,563,563,563,563,0
|
|
20231207,134100,42520541,563,563,563,563,0
|
|
20231207,134000,42520541,563,563,563,563,0
|
|
20231207,133900,42520541,563,563,563,563,0
|
|
20231207,133800,42520541,563,563,563,563,206
|
|
20231207,133700,42404563,564,564,564,564,0
|
|
20231207,133600,42404563,564,564,564,564,0
|
|
20231207,133500,42404563,564,564,564,564,0
|
|
20231207,133400,42404563,564,564,564,564,0
|
|
20231207,133300,42404563,564,564,564,564,0
|
|
20231207,133200,42404563,564,564,564,564,0
|
|
20231207,133100,42404563,564,564,564,564,0
|
|
20231207,133000,42404563,564,564,564,564,0
|
|
20231207,132900,42404563,564,564,564,564,0
|
|
20231207,132800,42404563,564,564,564,564,0
|
|
20231207,132700,42404563,564,564,564,564,0
|
|
20231207,132600,42404563,564,564,564,564,0
|
|
20231207,132500,42404563,564,564,564,564,0
|
|
20231207,132400,42404563,564,564,564,564,0
|
|
20231207,132300,42404563,564,564,564,564,0
|
|
20231207,132200,42404563,564,564,564,564,0
|
|
20231207,132100,42404563,564,564,564,564,0
|
|
20231207,132000,42404563,564,564,564,564,0
|
|
20231207,131900,42404563,564,564,564,564,0
|
|
20231207,131800,42404563,564,564,564,564,0
|
|
20231207,131700,42404563,564,564,564,564,0
|
|
20231207,131600,42404563,564,564,564,564,24
|
|
20231207,131500,42391027,564,564,564,564,18
|
|
20231207,131400,42380875,564,564,564,564,14
|
|
20231207,131300,42372979,564,564,564,564,4
|
|
20231207,131200,42370723,564,564,564,564,0
|
|
20231207,131100,42370723,564,564,564,564,0
|
|
20231207,131000,42370723,564,564,564,564,0
|
|
20231207,130900,42370723,564,564,564,564,0
|
|
20231207,130800,42370723,564,564,564,564,0
|
|
20231207,130700,42370723,564,564,564,564,3
|
|
20231207,130600,42369031,564,564,564,564,5
|
|
20231207,130500,42366211,563,563,563,563,0
|
|
20231207,130400,42366211,563,563,563,563,24
|
|
20231207,130300,42352699,563,563,563,563,4
|
|
20231207,130200,42350447,563,563,563,563,5
|
|
20231207,130100,42347632,563,563,563,563,0
|
|
20231207,130000,42347632,563,563,563,563,4
|
|
20231207,125900,42345380,563,563,563,563,4
|
|
20231207,125800,42343128,563,563,563,563,46
|
|
20231207,125700,42317230,563,564,564,562,52
|
|
20231207,125600,42287961,564,564,564,564,2
|
|
20231207,125500,42286833,564,564,564,562,360
|
|
20231207,125400,42084500,564,564,564,564,4
|
|
20231207,125300,42082244,564,564,564,564,1
|
|
20231207,125200,42081680,564,564,564,564,0
|
|
20231207,125100,42081680,564,564,564,564,0
|
|
20231207,125000,42081680,564,563,564,563,2
|
|
20231207,124900,42080553,563,563,563,563,6
|
|
20231207,124800,42077175,563,563,563,563,4
|
|
20231207,124700,42074923,563,563,563,563,4
|
|
20231207,124600,42072671,563,563,563,563,4
|
|
20231207,124500,42070419,563,563,563,563,45
|
|
20231207,124400,42045084,562,562,562,562,0
|
|
20231207,124300,42045084,562,562,562,562,0
|
|
20231207,124200,42045084,562,562,562,562,0
|
|
20231207,124100,42045084,562,562,562,562,1
|
|
20231207,124000,42044522,563,563,563,563,300
|
|
20231207,123900,41875622,560,560,560,560,0
|
|
20231207,123800,41875622,560,560,560,560,0
|
|
20231207,123700,41875622,560,562,562,560,338
|
|
20231207,123600,41686276,562,562,562,562,0
|
|
20231207,123500,41686276,562,562,562,562,13
|
|
20231207,123400,41678970,561,562,562,561,113
|
|
20231207,123300,41615564,562,562,562,562,113
|
|
20231207,123200,41552058,562,563,563,562,357
|
|
20231207,123100,41351411,562,563,563,562,3401
|
|
20231207,123000,39439976,561,566,566,561,11600
|
|
20231207,122900,32914309,565,566,566,565,500
|
|
20231207,122800,32631609,568,568,568,568,0
|
|
20231207,122700,32631609,568,568,568,568,804
|
|
20231207,122600,32174937,568,568,568,568,0
|
|
20231207,122500,32174937,568,568,568,568,0
|
|
20231207,122400,32174937,568,568,568,568,0
|
|
20231207,122300,32174937,568,568,568,568,0
|
|
20231207,122200,32174937,568,568,568,568,0
|
|
20231207,122100,32174937,568,568,568,568,0
|
|
20231207,122000,32174937,568,568,568,568,0
|
|
20231207,121900,32174937,568,568,568,568,1
|
|
20231207,121800,32174369,568,568,568,568,0
|
|
20231207,121700,32174369,568,568,568,568,0
|
|
20231207,121600,32174369,568,568,568,568,0
|
|
20231207,121500,32174369,568,568,568,568,0
|
|
20231207,121400,32174369,568,568,568,568,0
|
|
20231207,121300,32174369,568,568,568,568,0
|
|
20231207,121200,32174369,568,568,568,568,0
|
|
20231207,121100,32174369,568,568,568,568,0
|
|
20231207,121000,32174369,568,568,568,568,0
|
|
20231207,120900,32174369,568,568,568,568,0
|
|
20231207,120800,32174369,568,568,568,568,0
|
|
20231207,120700,32174369,568,568,568,568,0
|
|
20231207,120600,32174369,568,568,568,568,0
|
|
20231207,120500,32174369,568,568,568,568,0
|
|
20231207,120400,32174369,568,568,568,568,0
|
|
20231207,120300,32174369,568,568,568,568,0
|
|
20231207,120200,32174369,568,568,568,568,0
|
|
20231207,120100,32174369,568,568,568,568,0
|
|
20231207,120000,32174369,568,568,568,568,0
|
|
20231207,115900,32174369,568,568,568,568,0
|
|
20231207,115800,32174369,568,568,568,568,0
|
|
20231207,115700,32174369,568,568,568,568,0
|
|
20231207,115600,32174369,568,568,568,568,0
|
|
20231207,115500,32174369,568,568,568,568,0
|
|
20231207,115400,32174369,568,568,568,568,0
|
|
20231207,115300,32174369,568,568,568,568,0
|
|
20231207,115200,32174369,568,568,568,568,1
|
|
20231207,115100,32173801,568,568,568,568,0
|
|
20231207,115000,32173801,568,568,568,568,0
|
|
20231207,114900,32173801,568,568,568,568,0
|
|
20231207,114800,32173801,568,568,568,568,0
|
|
20231207,114700,32173801,568,568,568,568,0
|
|
20231207,114600,32173801,568,568,568,568,0
|
|
20231207,114500,32173801,568,568,568,568,0
|
|
20231207,114400,32173801,568,568,568,568,0
|
|
20231207,114300,32173801,568,568,568,568,0
|
|
20231207,114200,32173801,568,568,568,568,0
|
|
20231207,114100,32173801,568,568,568,568,0
|
|
20231207,114000,32173801,568,568,568,568,0
|
|
20231207,113900,32173801,568,568,568,568,0
|
|
20231207,113800,32173801,568,568,568,568,0
|
|
20231207,113700,32173801,568,568,568,568,0
|
|
20231207,113600,32173801,568,568,568,568,0
|
|
20231207,113500,32173801,568,568,568,568,0
|
|
20231207,113400,32173801,568,568,568,568,0
|
|
20231207,113300,32173801,568,568,568,568,4
|
|
20231207,113200,32171529,570,570,570,570,0
|
|
20231207,113100,32171529,570,570,570,570,0
|
|
20231207,113000,32171529,570,570,570,570,0
|
|
20231207,112900,32171529,570,570,570,570,0
|
|
20231207,112800,32171529,570,570,570,570,0
|
|
20231207,112700,32171529,570,570,570,570,25
|
|
20231207,112600,32157279,570,570,570,570,0
|
|
20231207,112500,32157279,570,570,570,570,0
|
|
20231207,112400,32157279,570,570,570,570,0
|
|
20231207,112300,32157279,570,570,570,570,0
|
|
20231207,112200,32157279,570,570,570,570,0
|
|
20231207,112100,32157279,570,570,570,570,0
|
|
20231207,112000,32157279,570,570,570,570,0
|
|
20231207,111900,32157279,570,570,570,570,0
|
|
20231207,111800,32157279,570,570,570,570,0
|
|
20231207,111700,32157279,570,570,570,570,0
|
|
20231207,111600,32157279,570,570,570,570,0
|
|
20231207,111500,32157279,570,570,570,570,0
|
|
20231207,111400,32157279,570,570,570,570,0
|
|
20231207,111300,32157279,570,570,570,570,1
|
|
20231207,111200,32156709,570,570,570,570,0
|
|
20231207,111100,32156709,570,570,570,570,0
|
|
20231207,111000,32156709,570,570,570,570,0
|
|
20231207,110900,32156709,570,569,570,569,8
|
|
20231207,110800,32152156,569,569,569,569,0
|
|
20231207,110700,32152156,569,569,569,569,10
|
|
20231207,110600,32146466,569,569,569,569,40
|
|
20231207,110500,32123706,565,565,565,565,0
|
|
20231207,110400,32123706,565,565,565,565,500
|
|
20231207,110300,31841206,569,569,569,569,0
|
|
20231207,110200,31841206,569,569,569,569,1
|
|
20231207,110100,31840637,570,570,570,570,0
|
|
20231207,110000,31840637,570,570,570,570,0
|
|
20231207,105900,31840637,570,570,570,570,0
|
|
20231207,105800,31840637,570,565,570,565,15000
|
|
20231207,105700,23358607,565,565,565,565,0
|
|
20231207,105600,23358607,565,565,565,565,1
|
|
20231207,105500,23358042,565,565,565,565,2
|
|
20231207,105400,23356912,570,570,570,570,0
|
|
20231207,105300,23356912,570,570,570,570,0
|
|
20231207,105200,23356912,570,566,570,565,9
|
|
20231207,105100,23351812,564,564,564,564,0
|
|
20231207,105000,23351812,564,564,564,564,52
|
|
20231207,104900,23322484,564,564,564,564,2
|
|
20231207,104800,23321356,570,564,570,564,2
|
|
20231207,104700,23320222,564,564,564,564,1
|
|
20231207,104600,23319658,570,570,570,570,0
|
|
20231207,104500,23319658,570,564,570,564,3
|
|
20231207,104400,23317955,563,563,563,563,1
|
|
20231207,104300,23317392,564,564,564,564,0
|
|
20231207,104200,23317392,564,564,564,564,0
|
|
20231207,104100,23317392,564,564,564,564,0
|
|
20231207,104000,23317392,564,564,564,564,0
|
|
20231207,103900,23317392,564,564,564,564,0
|
|
20231207,103800,23317392,564,564,564,564,1
|
|
20231207,103700,23316828,564,564,564,564,0
|
|
20231207,103600,23316828,564,564,564,564,0
|
|
20231207,103500,23316828,564,564,564,564,0
|
|
20231207,103400,23316828,564,564,564,564,0
|
|
20231207,103300,23316828,564,564,564,564,0
|
|
20231207,103200,23316828,564,564,564,564,9
|
|
20231207,103100,23311752,566,563,566,563,1497
|
|
20231207,103000,22468938,566,566,566,566,3534
|
|
20231207,102900,20468694,565,565,565,565,0
|
|
20231207,102800,20468694,565,565,565,565,3
|
|
20231207,102700,20466999,565,564,565,564,2
|
|
20231207,102600,20465870,563,563,563,563,0
|
|
20231207,102500,20465870,563,563,563,563,0
|
|
20231207,102400,20465870,563,563,563,563,0
|
|
20231207,102300,20465870,563,563,563,563,1
|
|
20231207,102200,20465307,565,564,565,564,12
|
|
20231207,102100,20458538,565,565,565,565,200
|
|
20231207,102000,20345538,565,565,565,565,100
|
|
20231207,101900,20289038,565,565,565,565,1
|
|
20231207,101800,20288473,565,565,565,565,0
|
|
20231207,101700,20288473,565,565,565,565,1
|
|
20231207,101600,20287908,562,564,564,562,4999
|
|
20231207,101500,17478109,566,566,566,566,0
|
|
20231207,101400,17478109,566,566,566,566,0
|
|
20231207,101300,17478109,566,566,566,566,0
|
|
20231207,101200,17478109,566,566,566,566,0
|
|
20231207,101100,17478109,566,566,566,566,0
|
|
20231207,101000,17478109,566,566,566,566,1
|
|
20231207,100900,17477543,564,564,564,564,0
|
|
20231207,100800,17477543,564,564,564,564,0
|
|
20231207,100700,17477543,564,564,564,564,0
|
|
20231207,100600,17477543,564,564,564,564,0
|
|
20231207,100500,17477543,564,564,564,564,0
|
|
20231207,100400,17477543,564,564,564,564,3562
|
|
20231207,100300,15468575,566,566,566,566,0
|
|
20231207,100200,15468575,566,566,566,566,3534
|
|
20231207,100100,13468331,564,564,564,564,4027
|
|
20231207,100000,11197103,564,564,564,564,32
|
|
20231207,095900,11179055,563,563,563,562,110
|
|
20231207,095800,11117128,564,564,564,564,426
|
|
20231207,095700,10876864,564,564,564,564,782
|
|
20231207,095600,10435816,566,566,566,566,0
|
|
20231207,095500,10435816,566,566,566,566,0
|
|
20231207,095400,10435816,566,565,570,565,198
|
|
20231207,095300,10323756,565,570,570,565,3540
|
|
20231207,095200,8320113,567,570,570,567,1501
|
|
20231207,095100,7469043,568,568,568,568,108
|
|
20231207,095000,7407699,570,570,570,570,0
|
|
20231207,094900,7407699,570,570,570,570,0
|
|
20231207,094800,7407699,570,570,570,570,0
|
|
20231207,094700,7407699,570,570,570,570,0
|
|
20231207,094600,7407699,570,570,570,570,0
|
|
20231207,094500,7407699,570,570,570,570,0
|
|
20231207,094400,7407699,570,570,570,570,0
|
|
20231207,094300,7407699,570,570,570,570,0
|
|
20231207,094200,7407699,570,570,570,570,0
|
|
20231207,094100,7407699,570,570,570,570,0
|
|
20231207,094000,7407699,570,570,570,570,0
|
|
20231207,093900,7407699,570,570,570,570,0
|
|
20231207,093800,7407699,570,570,570,570,90
|
|
20231207,093700,7356399,570,570,570,570,0
|
|
20231207,093600,7356399,570,570,570,570,0
|
|
20231207,093500,7356399,570,570,570,570,0
|
|
20231207,093400,7356399,570,570,570,570,0
|
|
20231207,093300,7356399,570,570,570,570,5000
|
|
20231207,093200,4506399,570,570,570,570,10
|
|
20231207,093100,4500699,570,570,570,570,21
|
|
20231207,093000,4488729,566,566,566,566,0
|
|
20231207,092900,4488729,566,567,567,566,631
|
|
20231207,092800,4131554,570,570,570,570,0
|
|
20231207,092700,4131554,570,570,570,570,0
|
|
20231207,092600,4131554,570,570,570,570,0
|
|
20231207,092500,4131554,570,570,570,570,0
|
|
20231207,092400,4131554,570,570,570,570,1
|
|
20231207,092300,4130984,566,566,566,566,0
|
|
20231207,092200,4130984,566,566,566,566,0
|
|
20231207,092100,4130984,566,566,566,566,0
|
|
20231207,092000,4130984,566,566,566,566,0
|
|
20231207,091900,4130984,566,566,566,566,0
|
|
20231207,091800,4130984,566,566,566,566,0
|
|
20231207,091700,4130984,566,566,566,566,0
|
|
20231207,091600,4130984,566,566,566,566,1744
|
|
20231207,091500,3143880,566,566,566,566,0
|
|
20231207,091400,3143880,566,566,566,566,1
|
|
20231207,091300,3143314,566,566,566,566,0
|
|
20231207,091200,3143314,566,566,566,566,4
|
|
20231207,091100,3141050,566,571,571,566,5470
|
|
20231207,091000,30210,570,570,570,570,0
|
|
20231207,090900,30210,570,570,570,570,0
|
|
20231207,090800,30210,570,570,570,570,0
|
|
20231207,090700,30210,570,570,570,570,0
|
|
20231207,090600,30210,570,570,570,570,0
|
|
20231207,090500,30210,570,570,570,570,0
|
|
20231207,090400,30210,570,570,570,570,43
|
|
20231207,090300,5700,570,570,570,570,0
|
|
20231207,090200,5700,570,570,570,570,0
|
|
20231207,090100,5700,570,570,570,570,0
|
|
20231207,090000,5700,570,570,570,570,10
|