599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185600,57741800,558,558,558,558,17120
|
|
20231208,185500,57741800,558,558,558,558,0
|
|
20231208,185400,57741800,558,558,558,558,0
|
|
20231208,185300,57741800,558,558,558,558,0
|
|
20231208,185200,57741800,558,558,558,558,0
|
|
20231208,185100,57741800,558,558,558,558,0
|
|
20231208,185000,57741800,558,558,558,558,0
|
|
20231208,184900,57741800,558,558,558,558,0
|
|
20231208,184800,57741800,558,558,558,558,0
|
|
20231208,184700,57741800,558,558,558,558,0
|
|
20231208,184600,57741800,558,558,558,558,0
|
|
20231208,184500,57741800,558,558,558,558,0
|
|
20231208,184400,57741800,558,558,558,558,0
|
|
20231208,184300,57741800,558,558,558,558,0
|
|
20231208,184200,57741800,558,558,558,558,0
|
|
20231208,184100,57741800,558,558,558,558,0
|
|
20231208,184000,57741800,558,558,558,558,0
|
|
20231208,183900,57741800,558,558,558,558,0
|
|
20231208,183800,57741800,558,558,558,558,0
|
|
20231208,183700,57741800,558,558,558,558,0
|
|
20231208,183600,57741800,558,558,558,558,0
|
|
20231208,183500,57741800,558,558,558,558,0
|
|
20231208,183400,57741800,558,558,558,558,0
|
|
20231208,183300,57741800,558,558,558,558,0
|
|
20231208,183200,57741800,558,558,558,558,0
|
|
20231208,183100,57741800,558,558,558,558,0
|
|
20231208,183000,57741800,558,558,558,558,0
|
|
20231208,182900,57741800,558,558,558,558,0
|
|
20231208,182800,57741800,558,558,558,558,0
|
|
20231208,182700,57741800,558,558,558,558,0
|
|
20231208,182600,57741800,558,558,558,558,17120
|
|
20231208,182500,57741800,558,558,558,558,0
|
|
20231208,182400,57741800,558,558,558,558,0
|
|
20231208,182300,57741800,558,558,558,558,0
|
|
20231208,182200,57741800,558,558,558,558,0
|
|
20231208,182100,57741800,558,558,558,558,0
|
|
20231208,182000,57741800,558,558,558,558,0
|
|
20231208,181900,57741800,558,558,558,558,0
|
|
20231208,181800,57741800,558,558,558,558,0
|
|
20231208,181700,57741800,558,558,558,558,0
|
|
20231208,181600,57741800,558,558,558,558,0
|
|
20231208,181500,57741800,558,558,558,558,0
|
|
20231208,181400,57741800,558,558,558,558,0
|
|
20231208,181300,57741800,558,558,558,558,0
|
|
20231208,181200,57741800,558,558,558,558,0
|
|
20231208,181100,57741800,558,558,558,558,0
|
|
20231208,181000,57741800,558,558,558,558,0
|
|
20231208,180900,57741800,558,558,558,558,0
|
|
20231208,180800,57741800,558,558,558,558,0
|
|
20231208,180700,57741800,558,558,558,558,0
|
|
20231208,180600,57741800,558,558,558,558,0
|
|
20231208,180500,57741800,558,558,558,558,0
|
|
20231208,180400,57741800,558,558,558,558,0
|
|
20231208,180300,57741800,558,558,558,558,0
|
|
20231208,180200,57741800,558,558,558,558,0
|
|
20231208,180100,57741800,558,558,558,558,0
|
|
20231208,180000,57741800,558,558,558,558,0
|
|
20231208,175900,57741800,558,558,558,558,0
|
|
20231208,175800,57741800,558,558,558,558,0
|
|
20231208,175700,57741800,558,558,558,558,0
|
|
20231208,175600,57741800,558,558,558,558,17120
|
|
20231208,175500,57741800,558,558,558,558,0
|
|
20231208,175400,57741800,558,558,558,558,0
|
|
20231208,175300,57741800,558,558,558,558,0
|
|
20231208,175200,57741800,558,558,558,558,0
|
|
20231208,175100,57741800,558,558,558,558,0
|
|
20231208,175000,57741800,558,558,558,558,0
|
|
20231208,174900,57741800,558,558,558,558,0
|
|
20231208,174800,57741800,558,558,558,558,0
|
|
20231208,174700,57741800,558,558,558,558,0
|
|
20231208,174600,57741800,558,558,558,558,0
|
|
20231208,174500,57741800,558,558,558,558,0
|
|
20231208,174400,57741800,558,558,558,558,0
|
|
20231208,174300,57741800,558,558,558,558,0
|
|
20231208,174200,57741800,558,558,558,558,0
|
|
20231208,174100,57741800,558,558,558,558,0
|
|
20231208,174000,57741800,558,558,558,558,0
|
|
20231208,173900,57741800,558,558,558,558,0
|
|
20231208,173800,57741800,558,558,558,558,0
|
|
20231208,173700,57741800,558,558,558,558,0
|
|
20231208,173600,57741800,558,558,558,558,0
|
|
20231208,173500,57741800,558,558,558,558,0
|
|
20231208,173400,57741800,558,558,558,558,0
|
|
20231208,173300,57741800,558,558,558,558,0
|
|
20231208,173200,57741800,558,558,558,558,0
|
|
20231208,173100,57741800,558,558,558,558,0
|
|
20231208,173000,57741800,558,558,558,558,0
|
|
20231208,172900,57741800,558,558,558,558,0
|
|
20231208,172800,57741800,558,558,558,558,0
|
|
20231208,172700,57741800,558,558,558,558,0
|
|
20231208,172600,57741800,558,558,558,558,17120
|
|
20231208,172500,57741800,558,558,558,558,0
|
|
20231208,172400,57741800,558,558,558,558,0
|
|
20231208,172300,57741800,558,558,558,558,0
|
|
20231208,172200,57741800,558,558,558,558,0
|
|
20231208,172100,57741800,558,558,558,558,0
|
|
20231208,172000,57741800,558,558,558,558,0
|
|
20231208,171900,57741800,558,558,558,558,0
|
|
20231208,171800,57741800,558,558,558,558,0
|
|
20231208,171700,57741800,558,558,558,558,0
|
|
20231208,171600,57741800,558,558,558,558,0
|
|
20231208,171500,57741800,558,558,558,558,0
|
|
20231208,171400,57741800,558,558,558,558,0
|
|
20231208,171300,57741800,558,558,558,558,0
|
|
20231208,171200,57741800,558,558,558,558,0
|
|
20231208,171100,57741800,558,558,558,558,0
|
|
20231208,171000,57741800,558,558,558,558,0
|
|
20231208,170900,57741800,558,558,558,558,0
|
|
20231208,170800,57741800,558,558,558,558,0
|
|
20231208,170700,57741800,558,558,558,558,0
|
|
20231208,170600,57741800,558,558,558,558,0
|
|
20231208,170500,57741800,558,558,558,558,0
|
|
20231208,170400,57741800,558,558,558,558,0
|
|
20231208,170300,57741800,558,558,558,558,0
|
|
20231208,170200,57741800,558,558,558,558,0
|
|
20231208,170100,57741800,558,558,558,558,0
|
|
20231208,170000,57741800,558,558,558,558,0
|
|
20231208,165900,57741800,558,558,558,558,0
|
|
20231208,165800,57741800,558,558,558,558,0
|
|
20231208,165700,57741800,558,558,558,558,0
|
|
20231208,165600,57741800,558,558,558,558,17120
|
|
20231208,165500,57741800,558,558,558,558,0
|
|
20231208,165400,57741800,558,558,558,558,0
|
|
20231208,165300,57741800,558,558,558,558,0
|
|
20231208,165200,57741800,558,558,558,558,0
|
|
20231208,165100,57741800,558,558,558,558,0
|
|
20231208,165000,57741800,558,558,558,558,0
|
|
20231208,164900,57741800,558,558,558,558,0
|
|
20231208,164800,57741800,558,558,558,558,0
|
|
20231208,164700,57741800,558,558,558,558,0
|
|
20231208,164600,57741800,558,558,558,558,0
|
|
20231208,164500,57741800,558,558,558,558,0
|
|
20231208,164400,57741800,558,558,558,558,0
|
|
20231208,164300,57741800,558,558,558,558,0
|
|
20231208,164200,57741800,558,558,558,558,0
|
|
20231208,164100,57741800,558,558,558,558,0
|
|
20231208,164000,57741800,558,558,558,558,0
|
|
20231208,163900,57741800,558,558,558,558,0
|
|
20231208,163800,57741800,558,558,558,558,0
|
|
20231208,163700,57741800,558,558,558,558,0
|
|
20231208,163600,57741800,558,558,558,558,0
|
|
20231208,163500,57741800,558,558,558,558,0
|
|
20231208,163400,57741800,558,558,558,558,0
|
|
20231208,163300,57741800,558,558,558,558,0
|
|
20231208,163200,57741800,558,558,558,558,0
|
|
20231208,163100,57741800,558,558,558,558,0
|
|
20231208,163000,57741800,558,558,558,558,0
|
|
20231208,162900,57741800,558,558,558,558,0
|
|
20231208,162800,57741800,558,558,558,558,0
|
|
20231208,162700,57741800,558,558,558,558,0
|
|
20231208,162600,57741800,558,558,558,558,17120
|
|
20231208,162500,57741800,558,558,558,558,0
|
|
20231208,162400,57741800,558,558,558,558,0
|
|
20231208,162300,57741800,558,558,558,558,0
|
|
20231208,162200,57741800,558,558,558,558,0
|
|
20231208,162100,57741800,558,558,558,558,0
|
|
20231208,162000,57741800,558,558,558,558,0
|
|
20231208,161900,57741800,558,558,558,558,0
|
|
20231208,161800,57741800,558,558,558,558,0
|
|
20231208,161700,57741800,558,558,558,558,0
|
|
20231208,161600,57741800,558,558,558,558,0
|
|
20231208,161500,57741800,558,558,558,558,0
|
|
20231208,161400,57741800,558,558,558,558,0
|
|
20231208,161300,57741800,558,558,558,558,0
|
|
20231208,161200,57741800,558,558,558,558,0
|
|
20231208,161100,57741800,558,558,558,558,0
|
|
20231208,161000,57741800,558,558,558,558,0
|
|
20231208,160900,57741800,558,558,558,558,0
|
|
20231208,160800,57741800,558,558,558,558,0
|
|
20231208,160700,57741800,558,558,558,558,0
|
|
20231208,160600,57741800,558,558,558,558,0
|
|
20231208,160500,57741800,558,558,558,558,0
|
|
20231208,160400,57741800,558,558,558,558,0
|
|
20231208,160300,57741800,558,558,558,558,0
|
|
20231208,160200,57741800,558,558,558,558,0
|
|
20231208,160100,57741800,558,558,558,558,0
|
|
20231208,160000,57741800,558,558,558,558,0
|
|
20231208,155900,57741800,558,558,558,558,0
|
|
20231208,155800,57741800,558,558,558,558,0
|
|
20231208,155700,57741800,558,558,558,558,0
|
|
20231208,155600,57741800,558,558,558,558,17120
|
|
20231208,155500,57741800,558,558,558,558,0
|
|
20231208,155400,57741800,558,558,558,558,0
|
|
20231208,155300,57741800,558,558,558,558,0
|
|
20231208,155200,57741800,558,558,558,558,0
|
|
20231208,155100,57741800,558,558,558,558,0
|
|
20231208,155000,57741800,558,558,558,558,0
|
|
20231208,154900,57741800,558,558,558,558,0
|
|
20231208,154800,57741800,558,558,558,558,0
|
|
20231208,154700,57741800,558,558,558,558,0
|
|
20231208,154600,57741800,558,558,558,558,0
|
|
20231208,154500,57741800,558,558,558,558,0
|
|
20231208,154400,57741800,558,558,558,558,0
|
|
20231208,154300,57741800,558,558,558,558,0
|
|
20231208,154200,57741800,558,558,558,558,0
|
|
20231208,154100,57741800,558,558,558,558,0
|
|
20231208,154000,57741800,558,558,558,558,0
|
|
20231208,153900,57741800,558,558,558,558,0
|
|
20231208,153800,57741800,558,558,558,558,0
|
|
20231208,153700,57741800,558,558,558,558,0
|
|
20231208,153600,57741800,558,558,558,558,0
|
|
20231208,153500,57741800,558,558,558,558,0
|
|
20231208,153400,57741800,558,558,558,558,0
|
|
20231208,153300,57741800,558,558,558,558,0
|
|
20231208,153200,57741800,558,558,558,558,0
|
|
20231208,153100,57741800,558,558,558,558,0
|
|
20231208,153000,57741800,558,558,558,558,17120
|
|
20231208,152900,48188840,564,564,564,564,0
|
|
20231208,152800,48188840,564,564,564,564,0
|
|
20231208,152700,48188840,564,564,564,564,0
|
|
20231208,152600,48188840,564,564,564,564,0
|
|
20231208,152500,48188840,564,564,564,564,0
|
|
20231208,152400,48188840,564,564,564,564,0
|
|
20231208,152300,48188840,564,564,564,564,0
|
|
20231208,152200,48188840,564,564,564,564,0
|
|
20231208,152100,48188840,564,564,564,564,0
|
|
20231208,152000,48188840,564,564,564,564,0
|
|
20231208,151900,48188840,564,564,564,564,1
|
|
20231208,151800,48188276,563,563,563,563,8
|
|
20231208,151700,48183772,564,564,564,564,0
|
|
20231208,151600,48183772,564,563,564,563,2
|
|
20231208,151500,48182645,564,564,564,564,400
|
|
20231208,151400,47957045,564,564,564,564,0
|
|
20231208,151300,47957045,564,564,564,564,0
|
|
20231208,151200,47957045,564,564,564,564,0
|
|
20231208,151100,47957045,564,564,564,564,500
|
|
20231208,151000,47675045,564,564,564,564,0
|
|
20231208,150900,47675045,564,564,564,564,1
|
|
20231208,150800,47674481,564,564,564,564,0
|
|
20231208,150700,47674481,564,564,564,564,0
|
|
20231208,150600,47674481,564,564,564,564,0
|
|
20231208,150500,47674481,564,564,564,564,0
|
|
20231208,150400,47674481,564,564,564,564,0
|
|
20231208,150300,47674481,564,564,564,564,0
|
|
20231208,150200,47674481,564,564,564,564,0
|
|
20231208,150100,47674481,564,564,564,564,0
|
|
20231208,150000,47674481,564,564,564,564,1
|
|
20231208,145900,47673917,564,564,564,564,0
|
|
20231208,145800,47673917,564,564,564,564,0
|
|
20231208,145700,47673917,564,564,564,564,0
|
|
20231208,145600,47673917,564,564,564,564,0
|
|
20231208,145500,47673917,564,564,564,564,0
|
|
20231208,145400,47673917,564,564,564,564,0
|
|
20231208,145300,47673917,564,564,564,564,0
|
|
20231208,145200,47673917,564,564,564,564,0
|
|
20231208,145100,47673917,564,564,564,564,0
|
|
20231208,145000,47673917,564,564,564,564,68
|
|
20231208,144900,47635565,564,564,564,564,68
|
|
20231208,144800,47597213,564,564,564,564,0
|
|
20231208,144700,47597213,564,564,564,564,0
|
|
20231208,144600,47597213,564,564,564,564,0
|
|
20231208,144500,47597213,564,564,564,564,0
|
|
20231208,144400,47597213,564,564,564,564,1
|
|
20231208,144300,47596649,564,564,564,564,0
|
|
20231208,144200,47596649,564,564,564,564,0
|
|
20231208,144100,47596649,564,564,564,564,0
|
|
20231208,144000,47596649,564,564,564,564,0
|
|
20231208,143900,47596649,564,564,564,564,0
|
|
20231208,143800,47596649,564,564,564,564,0
|
|
20231208,143700,47596649,564,564,564,564,0
|
|
20231208,143600,47596649,564,564,564,564,0
|
|
20231208,143500,47596649,564,564,564,564,0
|
|
20231208,143400,47596649,564,564,564,564,1
|
|
20231208,143300,47596085,564,564,564,564,0
|
|
20231208,143200,47596085,564,564,564,564,0
|
|
20231208,143100,47596085,564,564,564,564,0
|
|
20231208,143000,47596085,564,564,564,564,0
|
|
20231208,142900,47596085,564,564,564,564,0
|
|
20231208,142800,47596085,564,564,564,564,200
|
|
20231208,142700,47483285,564,564,564,564,0
|
|
20231208,142600,47483285,564,564,564,564,0
|
|
20231208,142500,47483285,564,564,564,564,0
|
|
20231208,142400,47483285,564,564,564,564,0
|
|
20231208,142300,47483285,564,564,564,564,0
|
|
20231208,142200,47483285,564,564,564,564,0
|
|
20231208,142100,47483285,564,564,564,564,1
|
|
20231208,142000,47482721,564,564,564,564,0
|
|
20231208,141900,47482721,564,564,564,564,0
|
|
20231208,141800,47482721,564,564,564,564,0
|
|
20231208,141700,47482721,564,564,564,564,0
|
|
20231208,141600,47482721,564,564,564,564,0
|
|
20231208,141500,47482721,564,564,564,564,0
|
|
20231208,141400,47482721,564,564,564,564,0
|
|
20231208,141300,47482721,564,564,564,564,0
|
|
20231208,141200,47482721,564,564,564,564,0
|
|
20231208,141100,47482721,564,564,564,564,0
|
|
20231208,141000,47482721,564,564,564,564,0
|
|
20231208,140900,47482721,564,564,564,564,0
|
|
20231208,140800,47482721,564,564,564,564,0
|
|
20231208,140700,47482721,564,564,564,564,0
|
|
20231208,140600,47482721,564,564,564,564,0
|
|
20231208,140500,47482721,564,564,564,564,0
|
|
20231208,140400,47482721,564,564,564,564,69
|
|
20231208,140300,47443805,564,564,564,564,0
|
|
20231208,140200,47443805,564,564,564,564,0
|
|
20231208,140100,47443805,564,564,564,564,0
|
|
20231208,140000,47443805,564,564,564,564,0
|
|
20231208,135900,47443805,564,564,564,564,0
|
|
20231208,135800,47443805,564,564,564,564,450
|
|
20231208,135700,47190005,564,564,564,564,0
|
|
20231208,135600,47190005,564,564,564,564,0
|
|
20231208,135500,47190005,564,564,564,564,0
|
|
20231208,135400,47190005,564,564,564,564,0
|
|
20231208,135300,47190005,564,564,564,564,0
|
|
20231208,135200,47190005,564,564,564,564,100
|
|
20231208,135100,47133605,564,564,564,564,0
|
|
20231208,135000,47133605,564,564,564,564,0
|
|
20231208,134900,47133605,564,564,564,564,1002
|
|
20231208,134800,46568477,564,564,564,564,0
|
|
20231208,134700,46568477,564,564,564,564,0
|
|
20231208,134600,46568477,564,564,564,564,0
|
|
20231208,134500,46568477,564,564,564,564,0
|
|
20231208,134400,46568477,564,564,564,564,0
|
|
20231208,134300,46568477,564,564,564,564,0
|
|
20231208,134200,46568477,564,564,564,564,0
|
|
20231208,134100,46568477,564,564,564,564,0
|
|
20231208,134000,46568477,564,564,564,564,0
|
|
20231208,133900,46568477,564,564,564,564,0
|
|
20231208,133800,46568477,564,564,564,564,0
|
|
20231208,133700,46568477,564,564,564,564,0
|
|
20231208,133600,46568477,564,564,564,564,0
|
|
20231208,133500,46568477,564,564,564,564,0
|
|
20231208,133400,46568477,564,564,564,564,0
|
|
20231208,133300,46568477,564,564,564,564,0
|
|
20231208,133200,46568477,564,564,564,564,0
|
|
20231208,133100,46568477,564,564,564,564,0
|
|
20231208,133000,46568477,564,564,564,564,0
|
|
20231208,132900,46568477,564,564,564,564,0
|
|
20231208,132800,46568477,564,564,564,564,0
|
|
20231208,132700,46568477,564,564,564,564,0
|
|
20231208,132600,46568477,564,564,564,564,0
|
|
20231208,132500,46568477,564,564,564,564,0
|
|
20231208,132400,46568477,564,564,564,564,17
|
|
20231208,132300,46558889,564,564,564,564,0
|
|
20231208,132200,46558889,564,564,564,564,0
|
|
20231208,132100,46558889,564,564,564,564,0
|
|
20231208,132000,46558889,564,564,564,564,0
|
|
20231208,131900,46558889,564,564,564,564,0
|
|
20231208,131800,46558889,564,564,564,564,0
|
|
20231208,131700,46558889,564,564,564,564,0
|
|
20231208,131600,46558889,564,564,564,564,0
|
|
20231208,131500,46558889,564,564,564,564,0
|
|
20231208,131400,46558889,564,564,564,564,0
|
|
20231208,131300,46558889,564,564,564,564,50
|
|
20231208,131200,46530689,564,564,564,564,0
|
|
20231208,131100,46530689,564,564,564,564,0
|
|
20231208,131000,46530689,564,564,564,564,0
|
|
20231208,130900,46530689,564,564,564,564,0
|
|
20231208,130800,46530689,564,564,564,564,30
|
|
20231208,130700,46513769,564,564,564,564,16
|
|
20231208,130600,46504745,564,564,564,564,0
|
|
20231208,130500,46504745,564,564,564,564,0
|
|
20231208,130400,46504745,564,564,564,564,0
|
|
20231208,130300,46504745,564,564,564,564,0
|
|
20231208,130200,46504745,564,564,564,564,0
|
|
20231208,130100,46504745,564,564,564,564,0
|
|
20231208,130000,46504745,564,564,564,564,1
|
|
20231208,125900,46504181,564,564,564,564,0
|
|
20231208,125800,46504181,564,564,564,564,0
|
|
20231208,125700,46504181,564,564,564,564,1
|
|
20231208,125600,46503617,564,564,564,564,0
|
|
20231208,125500,46503617,564,564,564,564,0
|
|
20231208,125400,46503617,564,564,564,564,0
|
|
20231208,125300,46503617,564,564,564,564,0
|
|
20231208,125200,46503617,564,564,564,564,0
|
|
20231208,125100,46503617,564,564,564,564,0
|
|
20231208,125000,46503617,564,564,564,564,0
|
|
20231208,124900,46503617,564,564,564,564,14
|
|
20231208,124800,46495721,564,564,564,564,0
|
|
20231208,124700,46495721,564,564,564,564,1
|
|
20231208,124600,46495157,562,562,562,562,0
|
|
20231208,124500,46495157,562,562,562,562,0
|
|
20231208,124400,46495157,562,562,562,562,0
|
|
20231208,124300,46495157,562,562,562,562,0
|
|
20231208,124200,46495157,562,562,562,562,0
|
|
20231208,124100,46495157,562,562,562,562,0
|
|
20231208,124000,46495157,562,562,562,562,0
|
|
20231208,123900,46495157,562,562,562,562,0
|
|
20231208,123800,46495157,562,562,562,562,0
|
|
20231208,123700,46495157,562,562,562,562,0
|
|
20231208,123600,46495157,562,562,562,562,0
|
|
20231208,123500,46495157,562,562,562,562,0
|
|
20231208,123400,46495157,562,562,562,562,0
|
|
20231208,123300,46495157,562,562,562,562,0
|
|
20231208,123200,46495157,562,562,562,562,1
|
|
20231208,123100,46494595,561,561,561,561,0
|
|
20231208,123000,46494595,561,561,561,561,0
|
|
20231208,122900,46494595,561,561,561,561,0
|
|
20231208,122800,46494595,561,562,562,561,572
|
|
20231208,122700,46173592,564,564,564,564,0
|
|
20231208,122600,46173592,564,564,564,564,0
|
|
20231208,122500,46173592,564,564,564,564,0
|
|
20231208,122400,46173592,564,564,564,564,0
|
|
20231208,122300,46173592,564,564,564,564,0
|
|
20231208,122200,46173592,564,564,564,564,0
|
|
20231208,122100,46173592,564,564,564,564,0
|
|
20231208,122000,46173592,564,564,564,564,0
|
|
20231208,121900,46173592,564,564,564,564,0
|
|
20231208,121800,46173592,564,564,564,564,0
|
|
20231208,121700,46173592,564,564,564,564,0
|
|
20231208,121600,46173592,564,564,564,564,0
|
|
20231208,121500,46173592,564,564,564,564,0
|
|
20231208,121400,46173592,564,564,564,564,0
|
|
20231208,121300,46173592,564,564,564,564,0
|
|
20231208,121200,46173592,564,564,564,564,0
|
|
20231208,121100,46173592,564,564,564,564,0
|
|
20231208,121000,46173592,564,564,564,564,0
|
|
20231208,120900,46173592,564,564,564,564,0
|
|
20231208,120800,46173592,564,564,564,564,0
|
|
20231208,120700,46173592,564,564,564,564,0
|
|
20231208,120600,46173592,564,564,564,564,0
|
|
20231208,120500,46173592,564,564,564,564,0
|
|
20231208,120400,46173592,564,564,564,564,0
|
|
20231208,120300,46173592,564,564,564,564,0
|
|
20231208,120200,46173592,564,564,564,564,0
|
|
20231208,120100,46173592,564,564,564,564,0
|
|
20231208,120000,46173592,564,564,564,564,0
|
|
20231208,115900,46173592,564,564,564,564,1
|
|
20231208,115800,46173028,561,561,561,561,0
|
|
20231208,115700,46173028,561,561,561,561,809
|
|
20231208,115600,45719179,561,561,561,561,0
|
|
20231208,115500,45719179,561,561,561,561,0
|
|
20231208,115400,45719179,561,561,561,561,0
|
|
20231208,115300,45719179,561,561,561,561,1
|
|
20231208,115200,45718618,562,562,562,562,132
|
|
20231208,115100,45644434,563,563,563,563,0
|
|
20231208,115000,45644434,563,563,563,563,79
|
|
20231208,114900,45599957,564,564,564,564,0
|
|
20231208,114800,45599957,564,564,564,564,0
|
|
20231208,114700,45599957,564,564,564,564,500
|
|
20231208,114600,45317957,564,564,564,564,0
|
|
20231208,114500,45317957,564,564,564,564,0
|
|
20231208,114400,45317957,564,564,564,564,0
|
|
20231208,114300,45317957,564,564,564,564,1
|
|
20231208,114200,45317393,564,564,564,564,0
|
|
20231208,114100,45317393,564,564,564,564,0
|
|
20231208,114000,45317393,564,564,564,564,0
|
|
20231208,113900,45317393,564,564,564,564,0
|
|
20231208,113800,45317393,564,564,564,564,0
|
|
20231208,113700,45317393,564,564,564,564,1
|
|
20231208,113600,45316829,563,563,563,563,0
|
|
20231208,113500,45316829,563,563,563,563,0
|
|
20231208,113400,45316829,563,563,563,563,1
|
|
20231208,113300,45316266,564,564,564,564,0
|
|
20231208,113200,45316266,564,564,564,564,0
|
|
20231208,113100,45316266,564,564,564,564,0
|
|
20231208,113000,45316266,564,564,564,564,20
|
|
20231208,112900,45304986,564,564,564,564,7
|
|
20231208,112800,45301038,564,564,564,564,0
|
|
20231208,112700,45301038,564,564,564,564,0
|
|
20231208,112600,45301038,564,564,564,564,300
|
|
20231208,112500,45131838,564,564,564,564,0
|
|
20231208,112400,45131838,564,564,564,564,0
|
|
20231208,112300,45131838,564,564,564,564,1
|
|
20231208,112200,45131274,564,564,564,564,0
|
|
20231208,112100,45131274,564,564,564,564,0
|
|
20231208,112000,45131274,564,564,564,564,0
|
|
20231208,111900,45131274,564,564,564,564,0
|
|
20231208,111800,45131274,564,564,564,564,0
|
|
20231208,111700,45131274,564,564,564,564,0
|
|
20231208,111600,45131274,564,564,564,564,0
|
|
20231208,111500,45131274,564,564,564,564,0
|
|
20231208,111400,45131274,564,564,564,564,0
|
|
20231208,111300,45131274,564,564,564,564,0
|
|
20231208,111200,45131274,564,564,564,564,0
|
|
20231208,111100,45131274,564,564,564,564,2000
|
|
20231208,111000,44003274,564,564,564,564,0
|
|
20231208,110900,44003274,564,564,564,564,0
|
|
20231208,110800,44003274,564,564,564,564,0
|
|
20231208,110700,44003274,564,564,564,564,0
|
|
20231208,110600,44003274,564,564,564,564,250
|
|
20231208,110500,43862274,564,564,564,564,0
|
|
20231208,110400,43862274,564,564,564,564,0
|
|
20231208,110300,43862274,564,564,564,564,0
|
|
20231208,110200,43862274,564,564,564,564,0
|
|
20231208,110100,43862274,564,564,564,564,0
|
|
20231208,110000,43862274,564,564,564,564,1
|
|
20231208,105900,43861710,564,564,564,564,0
|
|
20231208,105800,43861710,564,564,564,564,0
|
|
20231208,105700,43861710,564,564,564,564,2
|
|
20231208,105600,43860582,564,564,564,564,0
|
|
20231208,105500,43860582,564,564,564,564,0
|
|
20231208,105400,43860582,564,564,564,564,0
|
|
20231208,105300,43860582,564,564,564,564,10
|
|
20231208,105200,43854942,564,564,564,564,0
|
|
20231208,105100,43854942,564,564,564,564,1
|
|
20231208,105000,43854378,562,562,562,562,0
|
|
20231208,104900,43854378,562,562,562,562,0
|
|
20231208,104800,43854378,562,562,562,562,0
|
|
20231208,104700,43854378,562,562,562,562,0
|
|
20231208,104600,43854378,562,562,562,561,815
|
|
20231208,104500,43397063,564,564,564,564,0
|
|
20231208,104400,43397063,564,564,564,564,0
|
|
20231208,104300,43397063,564,564,564,564,0
|
|
20231208,104200,43397063,564,564,564,564,0
|
|
20231208,104100,43397063,564,564,564,564,0
|
|
20231208,104000,43397063,564,564,564,564,0
|
|
20231208,103900,43397063,564,564,564,564,0
|
|
20231208,103800,43397063,564,564,564,564,0
|
|
20231208,103700,43397063,564,564,564,564,0
|
|
20231208,103600,43397063,564,564,564,564,0
|
|
20231208,103500,43397063,564,564,564,564,1
|
|
20231208,103400,43396499,564,564,564,564,0
|
|
20231208,103300,43396499,564,564,564,564,0
|
|
20231208,103200,43396499,564,564,564,564,0
|
|
20231208,103100,43396499,564,564,564,564,1
|
|
20231208,103000,43395935,564,564,564,564,0
|
|
20231208,102900,43395935,564,564,564,564,0
|
|
20231208,102800,43395935,564,564,564,564,0
|
|
20231208,102700,43395935,564,564,564,564,0
|
|
20231208,102600,43395935,564,564,564,564,0
|
|
20231208,102500,43395935,564,564,564,564,0
|
|
20231208,102400,43395935,564,564,564,564,0
|
|
20231208,102300,43395935,564,564,564,564,2
|
|
20231208,102200,43394807,564,564,564,564,0
|
|
20231208,102100,43394807,564,564,564,564,0
|
|
20231208,102000,43394807,564,564,564,564,0
|
|
20231208,101900,43394807,564,564,564,564,0
|
|
20231208,101800,43394807,564,564,564,564,0
|
|
20231208,101700,43394807,564,564,564,564,0
|
|
20231208,101600,43394807,564,564,564,564,0
|
|
20231208,101500,43394807,564,564,564,564,0
|
|
20231208,101400,43394807,564,564,564,564,0
|
|
20231208,101300,43394807,564,564,564,564,0
|
|
20231208,101200,43394807,564,564,564,564,0
|
|
20231208,101100,43394807,564,564,564,564,0
|
|
20231208,101000,43394807,564,564,564,564,0
|
|
20231208,100900,43394807,564,564,564,564,2
|
|
20231208,100800,43393679,561,561,561,561,0
|
|
20231208,100700,43393679,561,561,561,561,0
|
|
20231208,100600,43393679,561,561,561,561,2000
|
|
20231208,100500,42271679,564,564,564,564,0
|
|
20231208,100400,42271679,564,564,564,564,0
|
|
20231208,100300,42271679,564,564,564,564,0
|
|
20231208,100200,42271679,564,564,564,564,0
|
|
20231208,100100,42271679,564,564,564,564,0
|
|
20231208,100000,42271679,564,564,564,564,0
|
|
20231208,095900,42271679,564,564,564,564,0
|
|
20231208,095800,42271679,564,564,564,564,0
|
|
20231208,095700,42271679,564,564,564,564,0
|
|
20231208,095600,42271679,564,564,564,564,0
|
|
20231208,095500,42271679,564,564,564,564,0
|
|
20231208,095400,42271679,564,564,564,564,0
|
|
20231208,095300,42271679,564,564,564,564,20
|
|
20231208,095200,42260399,564,564,564,564,0
|
|
20231208,095100,42260399,564,564,564,564,0
|
|
20231208,095000,42260399,564,564,564,564,0
|
|
20231208,094900,42260399,564,564,564,564,0
|
|
20231208,094800,42260399,564,564,564,564,3
|
|
20231208,094700,42258707,564,564,564,564,1
|
|
20231208,094600,42258143,564,564,564,564,100
|
|
20231208,094500,42201743,564,564,564,564,1000
|
|
20231208,094400,41637743,564,564,564,564,0
|
|
20231208,094300,41637743,564,564,564,564,0
|
|
20231208,094200,41637743,564,564,564,564,0
|
|
20231208,094100,41637743,564,564,564,564,1
|
|
20231208,094000,41637179,560,563,563,560,761
|
|
20231208,093900,41211016,560,560,560,560,0
|
|
20231208,093800,41211016,560,560,560,560,0
|
|
20231208,093700,41211016,560,560,560,560,1
|
|
20231208,093600,41210456,564,564,564,564,1
|
|
20231208,093500,41209892,560,560,560,560,0
|
|
20231208,093400,41209892,560,564,564,560,2
|
|
20231208,093300,41208768,560,564,564,560,12
|
|
20231208,093200,41202004,560,564,564,560,39
|
|
20231208,093100,41180012,564,564,564,564,1
|
|
20231208,093000,41179448,560,560,560,560,0
|
|
20231208,092900,41179448,560,560,560,560,0
|
|
20231208,092800,41179448,560,560,560,560,1
|
|
20231208,092700,41178888,564,560,564,560,4
|
|
20231208,092600,41176642,563,563,563,563,250
|
|
20231208,092500,41035892,560,565,565,560,4
|
|
20231208,092400,41033642,561,559,565,559,1805
|
|
20231208,092300,40022039,560,560,565,559,3115
|
|
20231208,092200,38277636,561,561,565,560,3386
|
|
20231208,092100,36378087,565,565,565,565,20
|
|
20231208,092000,36366787,565,565,565,565,1
|
|
20231208,091900,36366222,560,561,561,560,5
|
|
20231208,091800,36363419,565,565,565,561,4
|
|
20231208,091700,36361163,567,561,567,559,2679
|
|
20231208,091600,34863592,560,560,560,560,1000
|
|
20231208,091500,34303592,560,566,566,559,154
|
|
20231208,091400,34217336,560,559,562,559,6
|
|
20231208,091300,34213977,559,562,562,558,539
|
|
20231208,091200,33911094,562,563,563,562,3777
|
|
20231208,091100,31788311,563,563,563,563,0
|
|
20231208,091000,31788311,563,563,563,563,509
|
|
20231208,090900,31501744,565,564,565,564,5
|
|
20231208,090800,31498923,566,567,567,563,196
|
|
20231208,090700,31388344,567,567,567,567,2174
|
|
20231208,090600,30155686,567,568,568,550,26750
|
|
20231208,090500,15242897,568,568,568,568,0
|
|
20231208,090400,15242897,568,569,569,559,10102
|
|
20231208,090300,9582290,559,570,570,559,10897
|
|
20231208,090200,3464293,571,563,571,560,6023
|
|
20231208,090100,88440,571,570,571,570,67
|
|
20231208,090000,50248,571,571,571,571,88
|