600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185700,55847293,563,563,563,563,5439
|
|
20231228,185600,55847293,563,563,563,563,0
|
|
20231228,185500,55847293,563,563,563,563,0
|
|
20231228,185400,55847293,563,563,563,563,0
|
|
20231228,185300,55847293,563,563,563,563,0
|
|
20231228,185200,55847293,563,563,563,563,0
|
|
20231228,185100,55847293,563,563,563,563,0
|
|
20231228,185000,55847293,563,563,563,563,0
|
|
20231228,184900,55847293,563,563,563,563,0
|
|
20231228,184800,55847293,563,563,563,563,0
|
|
20231228,184700,55847293,563,563,563,563,0
|
|
20231228,184600,55847293,563,563,563,563,0
|
|
20231228,184500,55847293,563,563,563,563,0
|
|
20231228,184400,55847293,563,563,563,563,0
|
|
20231228,184300,55847293,563,563,563,563,0
|
|
20231228,184200,55847293,563,563,563,563,0
|
|
20231228,184100,55847293,563,563,563,563,0
|
|
20231228,184000,55847293,563,563,563,563,0
|
|
20231228,183900,55847293,563,563,563,563,0
|
|
20231228,183800,55847293,563,563,563,563,0
|
|
20231228,183700,55847293,563,563,563,563,0
|
|
20231228,183600,55847293,563,563,563,563,0
|
|
20231228,183500,55847293,563,563,563,563,0
|
|
20231228,183400,55847293,563,563,563,563,0
|
|
20231228,183300,55847293,563,563,563,563,0
|
|
20231228,183200,55847293,563,563,563,563,0
|
|
20231228,183100,55847293,563,563,563,563,0
|
|
20231228,183000,55847293,563,563,563,563,0
|
|
20231228,182900,55847293,563,563,563,563,0
|
|
20231228,182800,55847293,563,563,563,563,0
|
|
20231228,182700,55847293,563,563,563,563,5439
|
|
20231228,182600,55847293,563,563,563,563,0
|
|
20231228,182500,55847293,563,563,563,563,0
|
|
20231228,182400,55847293,563,563,563,563,0
|
|
20231228,182300,55847293,563,563,563,563,0
|
|
20231228,182200,55847293,563,563,563,563,0
|
|
20231228,182100,55847293,563,563,563,563,0
|
|
20231228,182000,55847293,563,563,563,563,0
|
|
20231228,181900,55847293,563,563,563,563,0
|
|
20231228,181800,55847293,563,563,563,563,0
|
|
20231228,181700,55847293,563,563,563,563,0
|
|
20231228,181600,55847293,563,563,563,563,0
|
|
20231228,181500,55847293,563,563,563,563,0
|
|
20231228,181400,55847293,563,563,563,563,0
|
|
20231228,181300,55847293,563,563,563,563,0
|
|
20231228,181200,55847293,563,563,563,563,0
|
|
20231228,181100,55847293,563,563,563,563,0
|
|
20231228,181000,55847293,563,563,563,563,0
|
|
20231228,180900,55847293,563,563,563,563,0
|
|
20231228,180800,55847293,563,563,563,563,0
|
|
20231228,180700,55847293,563,563,563,563,0
|
|
20231228,180600,55847293,563,563,563,563,0
|
|
20231228,180500,55847293,563,563,563,563,0
|
|
20231228,180400,55847293,563,563,563,563,0
|
|
20231228,180300,55847293,563,563,563,563,0
|
|
20231228,180200,55847293,563,563,563,563,0
|
|
20231228,180100,55847293,563,563,563,563,0
|
|
20231228,180000,55847293,563,563,563,563,0
|
|
20231228,175900,55847293,563,563,563,563,0
|
|
20231228,175800,55847293,563,563,563,563,0
|
|
20231228,175700,55847293,563,563,563,563,5439
|
|
20231228,175600,55847293,563,563,563,563,0
|
|
20231228,175500,55847293,563,563,563,563,0
|
|
20231228,175400,55847293,563,563,563,563,0
|
|
20231228,175300,55847293,563,563,563,563,0
|
|
20231228,175200,55847293,563,563,563,563,0
|
|
20231228,175100,55847293,563,563,563,563,0
|
|
20231228,175000,55847293,563,563,563,563,0
|
|
20231228,174900,55847293,563,563,563,563,0
|
|
20231228,174800,55847293,563,563,563,563,0
|
|
20231228,174700,55847293,563,563,563,563,0
|
|
20231228,174600,55847293,563,563,563,563,0
|
|
20231228,174500,55847293,563,563,563,563,0
|
|
20231228,174400,55847293,563,563,563,563,0
|
|
20231228,174300,55847293,563,563,563,563,0
|
|
20231228,174200,55847293,563,563,563,563,0
|
|
20231228,174100,55847293,563,563,563,563,0
|
|
20231228,174000,55847293,563,563,563,563,0
|
|
20231228,173900,55847293,563,563,563,563,0
|
|
20231228,173800,55847293,563,563,563,563,0
|
|
20231228,173700,55847293,563,563,563,563,0
|
|
20231228,173600,55847293,563,563,563,563,0
|
|
20231228,173500,55847293,563,563,563,563,0
|
|
20231228,173400,55847293,563,563,563,563,0
|
|
20231228,173300,55847293,563,563,563,563,0
|
|
20231228,173200,55847293,563,563,563,563,0
|
|
20231228,173100,55847293,563,563,563,563,0
|
|
20231228,173000,55847293,563,563,563,563,0
|
|
20231228,172900,55847293,563,563,563,563,0
|
|
20231228,172800,55847293,563,563,563,563,0
|
|
20231228,172700,55847293,563,563,563,563,5439
|
|
20231228,172600,55847293,563,563,563,563,0
|
|
20231228,172500,55847293,563,563,563,563,0
|
|
20231228,172400,55847293,563,563,563,563,0
|
|
20231228,172300,55847293,563,563,563,563,0
|
|
20231228,172200,55847293,563,563,563,563,0
|
|
20231228,172100,55847293,563,563,563,563,0
|
|
20231228,172000,55847293,563,563,563,563,0
|
|
20231228,171900,55847293,563,563,563,563,0
|
|
20231228,171800,55847293,563,563,563,563,0
|
|
20231228,171700,55847293,563,563,563,563,0
|
|
20231228,171600,55847293,563,563,563,563,0
|
|
20231228,171500,55847293,563,563,563,563,0
|
|
20231228,171400,55847293,563,563,563,563,0
|
|
20231228,171300,55847293,563,563,563,563,0
|
|
20231228,171200,55847293,563,563,563,563,0
|
|
20231228,171100,55847293,563,563,563,563,0
|
|
20231228,171000,55847293,563,563,563,563,0
|
|
20231228,170900,55847293,563,563,563,563,0
|
|
20231228,170800,55847293,563,563,563,563,0
|
|
20231228,170700,55847293,563,563,563,563,0
|
|
20231228,170600,55847293,563,563,563,563,0
|
|
20231228,170500,55847293,563,563,563,563,0
|
|
20231228,170400,55847293,563,563,563,563,0
|
|
20231228,170300,55847293,563,563,563,563,0
|
|
20231228,170200,55847293,563,563,563,563,0
|
|
20231228,170100,55847293,563,563,563,563,0
|
|
20231228,170000,55847293,563,563,563,563,0
|
|
20231228,165900,55847293,563,563,563,563,0
|
|
20231228,165800,55847293,563,563,563,563,0
|
|
20231228,165700,55847293,563,563,563,563,5439
|
|
20231228,165600,55847293,563,563,563,563,0
|
|
20231228,165500,55847293,563,563,563,563,0
|
|
20231228,165400,55847293,563,563,563,563,0
|
|
20231228,165300,55847293,563,563,563,563,0
|
|
20231228,165200,55847293,563,563,563,563,0
|
|
20231228,165100,55847293,563,563,563,563,0
|
|
20231228,165000,55847293,563,563,563,563,0
|
|
20231228,164900,55847293,563,563,563,563,0
|
|
20231228,164800,55847293,563,563,563,563,0
|
|
20231228,164700,55847293,563,563,563,563,0
|
|
20231228,164600,55847293,563,563,563,563,0
|
|
20231228,164500,55847293,563,563,563,563,0
|
|
20231228,164400,55847293,563,563,563,563,0
|
|
20231228,164300,55847293,563,563,563,563,0
|
|
20231228,164200,55847293,563,563,563,563,0
|
|
20231228,164100,55847293,563,563,563,563,0
|
|
20231228,164000,55847293,563,563,563,563,0
|
|
20231228,163900,55847293,563,563,563,563,0
|
|
20231228,163800,55847293,563,563,563,563,0
|
|
20231228,163700,55847293,563,563,563,563,0
|
|
20231228,163600,55847293,563,563,563,563,0
|
|
20231228,163500,55847293,563,563,563,563,0
|
|
20231228,163400,55847293,563,563,563,563,0
|
|
20231228,163300,55847293,563,563,563,563,0
|
|
20231228,163200,55847293,563,563,563,563,0
|
|
20231228,163100,55847293,563,563,563,563,0
|
|
20231228,163000,55847293,563,563,563,563,0
|
|
20231228,162900,55847293,563,563,563,563,0
|
|
20231228,162800,55847293,563,563,563,563,0
|
|
20231228,162700,55847293,563,563,563,563,5439
|
|
20231228,162600,55847293,563,563,563,563,0
|
|
20231228,162500,55847293,563,563,563,563,0
|
|
20231228,162400,55847293,563,563,563,563,0
|
|
20231228,162300,55847293,563,563,563,563,0
|
|
20231228,162200,55847293,563,563,563,563,0
|
|
20231228,162100,55847293,563,563,563,563,0
|
|
20231228,162000,55847293,563,563,563,563,0
|
|
20231228,161900,55847293,563,563,563,563,0
|
|
20231228,161800,55847293,563,563,563,563,0
|
|
20231228,161700,55847293,563,563,563,563,0
|
|
20231228,161600,55847293,563,563,563,563,0
|
|
20231228,161500,55847293,563,563,563,563,0
|
|
20231228,161400,55847293,563,563,563,563,0
|
|
20231228,161300,55847293,563,563,563,563,0
|
|
20231228,161200,55847293,563,563,563,563,0
|
|
20231228,161100,55847293,563,563,563,563,0
|
|
20231228,161000,55847293,563,563,563,563,0
|
|
20231228,160900,55847293,563,563,563,563,0
|
|
20231228,160800,55847293,563,563,563,563,0
|
|
20231228,160700,55847293,563,563,563,563,0
|
|
20231228,160600,55847293,563,563,563,563,0
|
|
20231228,160500,55847293,563,563,563,563,0
|
|
20231228,160400,55847293,563,563,563,563,0
|
|
20231228,160300,55847293,563,563,563,563,0
|
|
20231228,160200,55847293,563,563,563,563,0
|
|
20231228,160100,55847293,563,563,563,563,0
|
|
20231228,160000,55847293,563,563,563,563,0
|
|
20231228,155900,55847293,563,563,563,563,0
|
|
20231228,155800,55847293,563,563,563,563,0
|
|
20231228,155700,55847293,563,563,563,563,5439
|
|
20231228,155600,55847293,563,563,563,563,0
|
|
20231228,155500,55847293,563,563,563,563,0
|
|
20231228,155400,55847293,563,563,563,563,0
|
|
20231228,155300,55847293,563,563,563,563,0
|
|
20231228,155200,55847293,563,563,563,563,0
|
|
20231228,155100,55847293,563,563,563,563,0
|
|
20231228,155000,55847293,563,563,563,563,0
|
|
20231228,154900,55847293,563,563,563,563,0
|
|
20231228,154800,55847293,563,563,563,563,0
|
|
20231228,154700,55847293,563,563,563,563,0
|
|
20231228,154600,55847293,563,563,563,563,0
|
|
20231228,154500,55847293,563,563,563,563,0
|
|
20231228,154400,55847293,563,563,563,563,0
|
|
20231228,154300,55847293,563,563,563,563,0
|
|
20231228,154200,55847293,563,563,563,563,0
|
|
20231228,154100,55847293,563,563,563,563,0
|
|
20231228,154000,55847293,563,563,563,563,0
|
|
20231228,153900,55847293,563,563,563,563,0
|
|
20231228,153800,55847293,563,563,563,563,0
|
|
20231228,153700,55847293,563,563,563,563,0
|
|
20231228,153600,55847293,563,563,563,563,0
|
|
20231228,153500,55847293,563,563,563,563,0
|
|
20231228,153400,55847293,563,563,563,563,0
|
|
20231228,153300,55847293,563,563,563,563,0
|
|
20231228,153200,55847293,563,563,563,563,0
|
|
20231228,153100,55847293,563,563,563,563,0
|
|
20231228,153000,55847293,563,563,563,563,5439
|
|
20231228,152900,52785136,562,562,562,562,0
|
|
20231228,152800,52785136,562,562,562,562,0
|
|
20231228,152700,52785136,562,562,562,562,0
|
|
20231228,152600,52785136,562,562,562,562,0
|
|
20231228,152500,52785136,562,562,562,562,0
|
|
20231228,152400,52785136,562,562,562,562,0
|
|
20231228,152300,52785136,562,562,562,562,0
|
|
20231228,152200,52785136,562,562,562,562,0
|
|
20231228,152100,52785136,562,562,562,562,0
|
|
20231228,152000,52785136,562,562,562,562,0
|
|
20231228,151900,52785136,562,562,562,562,168
|
|
20231228,151800,52690720,562,560,562,560,1485
|
|
20231228,151700,51858618,560,560,560,560,167
|
|
20231228,151600,51765098,558,558,558,558,1329
|
|
20231228,151500,51023516,558,558,558,558,1
|
|
20231228,151400,51022958,556,556,556,556,4
|
|
20231228,151300,51020734,558,558,558,558,1
|
|
20231228,151200,51020176,556,556,556,556,5
|
|
20231228,151100,51017396,558,558,558,558,0
|
|
20231228,151000,51017396,558,558,558,558,0
|
|
20231228,150900,51017396,558,558,558,558,0
|
|
20231228,150800,51017396,558,558,558,558,50
|
|
20231228,150700,50989496,555,558,558,555,151
|
|
20231228,150600,50905241,558,558,558,558,50
|
|
20231228,150500,50877341,558,558,558,558,0
|
|
20231228,150400,50877341,558,558,558,558,0
|
|
20231228,150300,50877341,558,558,558,558,0
|
|
20231228,150200,50877341,558,555,558,555,2
|
|
20231228,150100,50876228,555,555,555,555,12
|
|
20231228,150000,50869568,558,558,558,558,0
|
|
20231228,145900,50869568,558,558,558,558,0
|
|
20231228,145800,50869568,558,558,558,558,0
|
|
20231228,145700,50869568,558,558,558,558,0
|
|
20231228,145600,50869568,558,558,558,558,0
|
|
20231228,145500,50869568,558,558,558,558,0
|
|
20231228,145400,50869568,558,558,558,558,0
|
|
20231228,145300,50869568,558,558,558,558,0
|
|
20231228,145200,50869568,558,558,558,558,0
|
|
20231228,145100,50869568,558,558,558,558,0
|
|
20231228,145000,50869568,558,558,558,558,0
|
|
20231228,144900,50869568,558,558,558,558,0
|
|
20231228,144800,50869568,558,558,558,558,0
|
|
20231228,144700,50869568,558,558,558,558,0
|
|
20231228,144600,50869568,558,558,558,558,0
|
|
20231228,144500,50869568,558,558,558,558,0
|
|
20231228,144400,50869568,558,558,558,558,0
|
|
20231228,144300,50869568,558,558,558,558,0
|
|
20231228,144200,50869568,558,558,558,558,0
|
|
20231228,144100,50869568,558,558,558,558,200
|
|
20231228,144000,50757968,558,558,558,558,110
|
|
20231228,143900,50696588,558,558,558,558,0
|
|
20231228,143800,50696588,558,558,558,558,0
|
|
20231228,143700,50696588,558,558,558,558,0
|
|
20231228,143600,50696588,558,558,558,558,0
|
|
20231228,143500,50696588,558,557,558,557,1109
|
|
20231228,143400,50078874,557,557,557,557,0
|
|
20231228,143300,50078874,557,557,557,557,0
|
|
20231228,143200,50078874,557,557,557,557,1
|
|
20231228,143100,50078317,556,556,556,556,0
|
|
20231228,143000,50078317,556,556,556,556,7
|
|
20231228,142900,50074425,556,556,556,556,0
|
|
20231228,142800,50074425,556,556,556,556,0
|
|
20231228,142700,50074425,556,556,556,556,0
|
|
20231228,142600,50074425,556,556,556,556,0
|
|
20231228,142500,50074425,556,556,556,556,0
|
|
20231228,142400,50074425,556,556,556,556,198
|
|
20231228,142300,49964337,558,558,558,558,0
|
|
20231228,142200,49964337,558,558,558,558,0
|
|
20231228,142100,49964337,558,558,558,558,0
|
|
20231228,142000,49964337,558,558,558,558,0
|
|
20231228,141900,49964337,558,558,558,558,0
|
|
20231228,141800,49964337,558,558,558,558,0
|
|
20231228,141700,49964337,558,558,558,558,0
|
|
20231228,141600,49964337,558,558,558,558,0
|
|
20231228,141500,49964337,558,558,558,558,0
|
|
20231228,141400,49964337,558,558,558,558,0
|
|
20231228,141300,49964337,558,558,558,558,0
|
|
20231228,141200,49964337,558,558,558,558,0
|
|
20231228,141100,49964337,558,558,558,558,0
|
|
20231228,141000,49964337,558,558,558,558,0
|
|
20231228,140900,49964337,558,558,558,558,0
|
|
20231228,140800,49964337,558,558,558,558,0
|
|
20231228,140700,49964337,558,558,558,558,0
|
|
20231228,140600,49964337,558,558,558,558,0
|
|
20231228,140500,49964337,558,558,558,558,0
|
|
20231228,140400,49964337,558,558,558,558,0
|
|
20231228,140300,49964337,558,558,558,558,0
|
|
20231228,140200,49964337,558,558,558,558,0
|
|
20231228,140100,49964337,558,558,558,558,0
|
|
20231228,140000,49964337,558,558,558,558,0
|
|
20231228,135900,49964337,558,558,558,558,0
|
|
20231228,135800,49964337,558,558,558,558,0
|
|
20231228,135700,49964337,558,558,558,558,0
|
|
20231228,135600,49964337,558,558,558,558,0
|
|
20231228,135500,49964337,558,558,558,558,0
|
|
20231228,135400,49964337,558,558,558,558,0
|
|
20231228,135300,49964337,558,558,558,558,0
|
|
20231228,135200,49964337,558,558,558,558,0
|
|
20231228,135100,49964337,558,558,558,558,0
|
|
20231228,135000,49964337,558,558,558,558,0
|
|
20231228,134900,49964337,558,558,558,558,273
|
|
20231228,134800,49812003,558,558,558,558,0
|
|
20231228,134700,49812003,558,558,558,558,0
|
|
20231228,134600,49812003,558,558,558,558,0
|
|
20231228,134500,49812003,558,558,558,558,0
|
|
20231228,134400,49812003,558,558,558,558,1
|
|
20231228,134300,49811445,556,556,556,556,0
|
|
20231228,134200,49811445,556,556,556,556,0
|
|
20231228,134100,49811445,556,556,556,556,0
|
|
20231228,134000,49811445,556,558,558,556,2
|
|
20231228,133900,49810331,556,556,556,556,0
|
|
20231228,133800,49810331,556,556,556,556,0
|
|
20231228,133700,49810331,556,556,556,556,0
|
|
20231228,133600,49810331,556,556,556,556,0
|
|
20231228,133500,49810331,556,556,556,556,0
|
|
20231228,133400,49810331,556,556,556,556,0
|
|
20231228,133300,49810331,556,556,556,556,0
|
|
20231228,133200,49810331,556,556,556,556,0
|
|
20231228,133100,49810331,556,556,556,556,0
|
|
20231228,133000,49810331,556,556,556,556,0
|
|
20231228,132900,49810331,556,556,556,556,0
|
|
20231228,132800,49810331,556,556,556,556,0
|
|
20231228,132700,49810331,556,556,556,556,0
|
|
20231228,132600,49810331,556,556,556,556,0
|
|
20231228,132500,49810331,556,556,556,556,0
|
|
20231228,132400,49810331,556,556,556,556,0
|
|
20231228,132300,49810331,556,556,556,556,0
|
|
20231228,132200,49810331,556,556,556,556,0
|
|
20231228,132100,49810331,556,556,556,556,0
|
|
20231228,132000,49810331,556,556,556,556,0
|
|
20231228,131900,49810331,556,556,556,556,0
|
|
20231228,131800,49810331,556,556,556,556,0
|
|
20231228,131700,49810331,556,556,556,556,1
|
|
20231228,131600,49809775,559,559,559,559,0
|
|
20231228,131500,49809775,559,559,559,559,0
|
|
20231228,131400,49809775,559,559,559,559,0
|
|
20231228,131300,49809775,559,559,559,559,0
|
|
20231228,131200,49809775,559,559,559,559,0
|
|
20231228,131100,49809775,559,559,559,559,0
|
|
20231228,131000,49809775,559,559,559,559,0
|
|
20231228,130900,49809775,559,559,559,559,0
|
|
20231228,130800,49809775,559,559,559,559,0
|
|
20231228,130700,49809775,559,559,559,559,0
|
|
20231228,130600,49809775,559,559,559,559,0
|
|
20231228,130500,49809775,559,559,559,559,0
|
|
20231228,130400,49809775,559,559,559,559,0
|
|
20231228,130300,49809775,559,559,559,559,0
|
|
20231228,130200,49809775,559,559,559,559,0
|
|
20231228,130100,49809775,559,559,559,559,1
|
|
20231228,130000,49809216,559,559,559,559,0
|
|
20231228,125900,49809216,559,559,559,559,0
|
|
20231228,125800,49809216,559,559,559,559,0
|
|
20231228,125700,49809216,559,559,559,559,0
|
|
20231228,125600,49809216,559,559,559,559,0
|
|
20231228,125500,49809216,559,559,559,559,0
|
|
20231228,125400,49809216,559,559,559,559,0
|
|
20231228,125300,49809216,559,559,559,559,1
|
|
20231228,125200,49808657,555,555,555,555,3500
|
|
20231228,125100,47866157,554,555,555,554,53
|
|
20231228,125000,47836745,555,555,555,555,40
|
|
20231228,124900,47814545,555,556,556,555,11
|
|
20231228,124800,47808439,554,557,557,554,4500
|
|
20231228,124700,45311518,559,559,559,559,0
|
|
20231228,124600,45311518,559,559,559,559,0
|
|
20231228,124500,45311518,559,559,559,559,0
|
|
20231228,124400,45311518,559,559,559,559,0
|
|
20231228,124300,45311518,559,559,559,559,0
|
|
20231228,124200,45311518,559,558,559,558,4500
|
|
20231228,124100,42800322,558,558,558,558,0
|
|
20231228,124000,42800322,558,558,558,558,0
|
|
20231228,123900,42800322,558,558,558,558,0
|
|
20231228,123800,42800322,558,558,558,558,1
|
|
20231228,123700,42799764,558,558,558,558,0
|
|
20231228,123600,42799764,558,558,558,558,0
|
|
20231228,123500,42799764,558,558,558,558,0
|
|
20231228,123400,42799764,558,558,558,558,0
|
|
20231228,123300,42799764,558,558,558,558,0
|
|
20231228,123200,42799764,558,558,558,558,0
|
|
20231228,123100,42799764,558,555,558,555,484
|
|
20231228,123000,42531131,555,555,555,555,0
|
|
20231228,122900,42531131,555,555,555,555,100
|
|
20231228,122800,42475631,555,555,555,555,106
|
|
20231228,122700,42416801,555,555,555,555,0
|
|
20231228,122600,42416801,555,555,555,555,18
|
|
20231228,122500,42406811,557,556,557,556,1030
|
|
20231228,122400,41834053,556,554,556,554,929
|
|
20231228,122300,41319370,554,554,554,554,0
|
|
20231228,122200,41319370,554,554,554,554,0
|
|
20231228,122100,41319370,554,554,554,554,0
|
|
20231228,122000,41319370,554,554,554,554,0
|
|
20231228,121900,41319370,554,554,554,554,0
|
|
20231228,121800,41319370,554,554,554,554,0
|
|
20231228,121700,41319370,554,554,554,554,0
|
|
20231228,121600,41319370,554,554,554,554,0
|
|
20231228,121500,41319370,554,554,554,554,0
|
|
20231228,121400,41319370,554,554,554,554,0
|
|
20231228,121300,41319370,554,554,554,554,0
|
|
20231228,121200,41319370,554,553,554,553,2
|
|
20231228,121100,41318263,554,554,554,554,0
|
|
20231228,121000,41318263,554,554,554,554,0
|
|
20231228,120900,41318263,554,554,554,554,1
|
|
20231228,120800,41317709,554,554,554,554,0
|
|
20231228,120700,41317709,554,554,554,554,0
|
|
20231228,120600,41317709,554,554,554,554,0
|
|
20231228,120500,41317709,554,554,554,554,0
|
|
20231228,120400,41317709,554,554,554,554,0
|
|
20231228,120300,41317709,554,554,554,554,0
|
|
20231228,120200,41317709,554,554,554,554,0
|
|
20231228,120100,41317709,554,554,554,554,0
|
|
20231228,120000,41317709,554,554,554,554,0
|
|
20231228,115900,41317709,554,554,554,554,1
|
|
20231228,115800,41317155,552,552,552,552,12
|
|
20231228,115700,41310531,554,552,554,552,201
|
|
20231228,115600,41199577,554,554,554,554,0
|
|
20231228,115500,41199577,554,554,554,554,0
|
|
20231228,115400,41199577,554,554,554,554,0
|
|
20231228,115300,41199577,554,554,554,554,0
|
|
20231228,115200,41199577,554,552,554,552,1017
|
|
20231228,115100,40638191,552,552,552,552,0
|
|
20231228,115000,40638191,552,552,552,552,600
|
|
20231228,114900,40306991,552,552,552,552,0
|
|
20231228,114800,40306991,552,552,554,552,570
|
|
20231228,114700,39992131,551,551,551,551,38
|
|
20231228,114600,39971193,552,552,552,552,44
|
|
20231228,114500,39946905,552,552,552,552,0
|
|
20231228,114400,39946905,552,552,552,552,0
|
|
20231228,114300,39946905,552,553,553,552,1000
|
|
20231228,114200,39394884,554,554,554,554,0
|
|
20231228,114100,39394884,554,554,554,554,0
|
|
20231228,114000,39394884,554,554,554,554,0
|
|
20231228,113900,39394884,554,554,554,554,0
|
|
20231228,113800,39394884,554,554,554,554,0
|
|
20231228,113700,39394884,554,554,554,554,0
|
|
20231228,113600,39394884,554,554,554,554,0
|
|
20231228,113500,39394884,554,554,554,554,0
|
|
20231228,113400,39394884,554,554,554,554,0
|
|
20231228,113300,39394884,554,554,554,554,0
|
|
20231228,113200,39394884,554,554,554,554,0
|
|
20231228,113100,39394884,554,554,554,554,3
|
|
20231228,113000,39393222,553,553,553,553,0
|
|
20231228,112900,39393222,553,553,553,553,53
|
|
20231228,112800,39363913,553,553,553,553,3000
|
|
20231228,112700,37704913,552,552,552,552,0
|
|
20231228,112600,37704913,552,552,552,552,0
|
|
20231228,112500,37704913,552,552,552,552,0
|
|
20231228,112400,37704913,552,552,552,551,2507
|
|
20231228,112300,36321819,552,552,552,552,196
|
|
20231228,112200,36213627,553,553,553,553,0
|
|
20231228,112100,36213627,553,553,553,553,800
|
|
20231228,112000,35771227,552,552,552,552,1000
|
|
20231228,111900,35219227,552,552,552,552,110
|
|
20231228,111800,35158507,552,552,552,552,0
|
|
20231228,111700,35158507,552,552,552,552,10
|
|
20231228,111600,35152987,552,552,552,552,20
|
|
20231228,111500,35141947,552,552,552,552,10
|
|
20231228,111400,35136427,552,551,552,551,39
|
|
20231228,111300,35114908,551,551,551,551,1735
|
|
20231228,111200,34158923,551,554,554,550,11000
|
|
20231228,111100,28086808,557,557,557,557,0
|
|
20231228,111000,28086808,557,557,557,557,0
|
|
20231228,110900,28086808,557,557,557,557,0
|
|
20231228,110800,28086808,557,557,557,557,0
|
|
20231228,110700,28086808,557,557,557,557,0
|
|
20231228,110600,28086808,557,557,557,557,0
|
|
20231228,110500,28086808,557,557,557,557,4
|
|
20231228,110400,28084580,553,553,553,553,2503
|
|
20231228,110300,26700421,553,553,553,553,6
|
|
20231228,110200,26697103,553,553,553,553,14
|
|
20231228,110100,26689361,553,553,553,553,50
|
|
20231228,110000,26661711,552,552,552,552,0
|
|
20231228,105900,26661711,552,552,552,552,0
|
|
20231228,105800,26661711,552,552,552,552,2
|
|
20231228,105700,26660607,553,553,553,553,18
|
|
20231228,105600,26650653,553,553,553,553,15
|
|
20231228,105500,26642358,553,553,553,553,85
|
|
20231228,105400,26595353,553,553,553,553,193
|
|
20231228,105300,26488624,553,553,553,553,15
|
|
20231228,105200,26480329,553,554,554,553,3012
|
|
20231228,105100,24811693,553,553,553,553,2514
|
|
20231228,105000,23421451,554,554,554,554,3000
|
|
20231228,104900,21759451,552,552,552,552,0
|
|
20231228,104800,21759451,552,556,556,552,11693
|
|
20231228,104700,15296151,555,555,555,555,0
|
|
20231228,104600,15296151,555,556,556,555,166
|
|
20231228,104500,15204020,556,556,556,556,0
|
|
20231228,104400,15204020,556,556,556,556,130
|
|
20231228,104300,15131740,556,556,556,556,220
|
|
20231228,104200,15009420,555,557,557,555,5001
|
|
20231228,104100,12232068,557,557,557,557,100
|
|
20231228,104000,12176368,557,556,557,556,118
|
|
20231228,103900,12110660,557,557,557,557,0
|
|
20231228,103800,12110660,557,557,557,557,100
|
|
20231228,103700,12054960,556,556,556,556,5
|
|
20231228,103600,12052180,557,557,557,557,3100
|
|
20231228,103500,10325480,558,558,558,558,700
|
|
20231228,103400,9934880,558,558,558,558,0
|
|
20231228,103300,9934880,558,558,558,558,0
|
|
20231228,103200,9934880,558,558,558,558,100
|
|
20231228,103100,9879080,558,558,558,558,290
|
|
20231228,103000,9717260,558,558,558,558,0
|
|
20231228,102900,9717260,558,558,558,558,1
|
|
20231228,102800,9716702,557,557,557,557,0
|
|
20231228,102700,9716702,557,557,557,557,0
|
|
20231228,102600,9716702,557,557,557,557,0
|
|
20231228,102500,9716702,557,557,557,557,0
|
|
20231228,102400,9716702,557,557,557,557,0
|
|
20231228,102300,9716702,557,558,558,557,3000
|
|
20231228,102200,8044519,558,558,558,558,0
|
|
20231228,102100,8044519,558,558,558,558,3000
|
|
20231228,102000,6370519,557,557,557,557,0
|
|
20231228,101900,6370519,557,557,557,557,0
|
|
20231228,101800,6370519,557,557,557,557,0
|
|
20231228,101700,6370519,557,557,557,557,100
|
|
20231228,101600,6314819,557,557,557,557,0
|
|
20231228,101500,6314819,557,561,561,557,3026
|
|
20231228,101400,4626377,561,561,561,561,0
|
|
20231228,101300,4626377,561,561,561,561,0
|
|
20231228,101200,4626377,561,561,561,561,0
|
|
20231228,101100,4626377,561,561,561,561,0
|
|
20231228,101000,4626377,561,561,561,561,5
|
|
20231228,100900,4623572,559,559,559,559,1
|
|
20231228,100800,4623013,559,559,559,559,0
|
|
20231228,100700,4623013,559,559,559,559,151
|
|
20231228,100600,4538604,561,561,561,561,0
|
|
20231228,100500,4538604,561,561,561,561,0
|
|
20231228,100400,4538604,561,561,561,561,0
|
|
20231228,100300,4538604,561,561,561,561,0
|
|
20231228,100200,4538604,561,561,561,561,0
|
|
20231228,100100,4538604,561,561,561,561,0
|
|
20231228,100000,4538604,561,561,561,561,0
|
|
20231228,095900,4538604,561,561,561,561,0
|
|
20231228,095800,4538604,561,561,561,561,0
|
|
20231228,095700,4538604,561,561,561,561,0
|
|
20231228,095600,4538604,561,561,561,561,0
|
|
20231228,095500,4538604,561,561,561,561,1
|
|
20231228,095400,4538043,561,561,561,561,11
|
|
20231228,095300,4531872,561,561,561,561,0
|
|
20231228,095200,4531872,561,561,561,561,0
|
|
20231228,095100,4531872,561,561,561,561,0
|
|
20231228,095000,4531872,561,561,561,561,0
|
|
20231228,094900,4531872,561,561,561,561,0
|
|
20231228,094800,4531872,561,561,561,561,4
|
|
20231228,094700,4529628,561,561,561,561,2
|
|
20231228,094600,4528506,563,563,563,563,0
|
|
20231228,094500,4528506,563,563,563,563,0
|
|
20231228,094400,4528506,563,563,563,563,0
|
|
20231228,094300,4528506,563,563,563,563,0
|
|
20231228,094200,4528506,563,563,563,563,0
|
|
20231228,094100,4528506,563,563,563,563,0
|
|
20231228,094000,4528506,563,563,563,563,0
|
|
20231228,093900,4528506,563,563,563,563,0
|
|
20231228,093800,4528506,563,563,563,563,0
|
|
20231228,093700,4528506,563,563,563,563,0
|
|
20231228,093600,4528506,563,563,563,563,0
|
|
20231228,093500,4528506,563,563,563,563,0
|
|
20231228,093400,4528506,563,563,563,563,0
|
|
20231228,093300,4528506,563,563,563,563,10
|
|
20231228,093200,4522876,563,563,563,563,0
|
|
20231228,093100,4522876,563,563,563,563,21
|
|
20231228,093000,4511053,563,563,563,563,0
|
|
20231228,092900,4511053,563,563,563,563,0
|
|
20231228,092800,4511053,563,563,563,563,0
|
|
20231228,092700,4511053,563,563,563,563,0
|
|
20231228,092600,4511053,563,563,563,563,0
|
|
20231228,092500,4511053,563,563,563,563,0
|
|
20231228,092400,4511053,563,563,563,563,0
|
|
20231228,092300,4511053,563,563,563,563,0
|
|
20231228,092200,4511053,563,563,563,563,0
|
|
20231228,092100,4511053,563,563,563,563,0
|
|
20231228,092000,4511053,563,563,563,563,10
|
|
20231228,091900,4505423,563,563,563,563,0
|
|
20231228,091800,4505423,563,563,563,563,0
|
|
20231228,091700,4505423,563,563,563,563,1
|
|
20231228,091600,4504860,557,561,561,557,2696
|
|
20231228,091500,2997796,565,561,565,561,5050
|
|
20231228,091400,153714,561,561,561,561,23
|
|
20231228,091300,140811,561,561,561,561,1
|
|
20231228,091200,140250,561,561,561,561,0
|
|
20231228,091100,140250,561,561,561,561,0
|
|
20231228,091000,140250,561,561,561,561,0
|
|
20231228,090900,140250,561,561,561,561,0
|
|
20231228,090800,140250,561,561,561,561,0
|
|
20231228,090700,140250,561,561,561,561,0
|
|
20231228,090600,140250,561,561,561,561,0
|
|
20231228,090500,140250,561,561,561,561,0
|
|
20231228,090400,140250,561,561,561,561,0
|
|
20231228,090300,140250,561,561,561,561,10
|
|
20231228,090200,134640,561,561,561,561,0
|
|
20231228,090100,134640,561,561,561,561,0
|
|
20231228,090000,134640,561,561,561,561,240
|