701 lines
30 KiB
CSV
701 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,203800,79656375,989,989,989,989,1802
|
|
20231207,203700,79656375,989,989,989,989,0
|
|
20231207,203600,79656375,989,989,989,989,0
|
|
20231207,203500,79656375,989,989,989,989,0
|
|
20231207,203400,79656375,989,989,989,989,0
|
|
20231207,203300,79656375,989,989,989,989,0
|
|
20231207,203200,79656375,989,989,989,989,0
|
|
20231207,203100,79656375,989,989,989,989,0
|
|
20231207,203000,79656375,989,989,989,989,0
|
|
20231207,202900,79656375,989,989,989,989,0
|
|
20231207,202800,79656375,989,989,989,989,0
|
|
20231207,202700,79656375,989,989,989,989,0
|
|
20231207,202600,79656375,989,989,989,989,0
|
|
20231207,202500,79656375,989,989,989,989,0
|
|
20231207,202400,79656375,989,989,989,989,0
|
|
20231207,202300,79656375,989,989,989,989,0
|
|
20231207,202200,79656375,989,989,989,989,0
|
|
20231207,202100,79656375,989,989,989,989,0
|
|
20231207,202000,79656375,989,989,989,989,0
|
|
20231207,201900,79656375,989,989,989,989,0
|
|
20231207,201800,79656375,989,989,989,989,0
|
|
20231207,201700,79656375,989,989,989,989,0
|
|
20231207,201600,79656375,989,989,989,989,0
|
|
20231207,201500,79656375,989,989,989,989,0
|
|
20231207,201400,79656375,989,989,989,989,0
|
|
20231207,201300,79656375,989,989,989,989,0
|
|
20231207,201200,79656375,989,989,989,989,0
|
|
20231207,201100,79656375,989,989,989,989,0
|
|
20231207,201000,79656375,989,989,989,989,0
|
|
20231207,200900,79656375,989,989,989,989,0
|
|
20231207,200800,79656375,989,989,989,989,1802
|
|
20231207,200700,79656375,989,989,989,989,0
|
|
20231207,200600,79656375,989,989,989,989,0
|
|
20231207,200500,79656375,989,989,989,989,0
|
|
20231207,200400,79656375,989,989,989,989,0
|
|
20231207,200300,79656375,989,989,989,989,0
|
|
20231207,200200,79656375,989,989,989,989,0
|
|
20231207,200100,79656375,989,989,989,989,0
|
|
20231207,200000,79656375,989,989,989,989,0
|
|
20231207,195900,79656375,989,989,989,989,0
|
|
20231207,195800,79656375,989,989,989,989,0
|
|
20231207,195700,79656375,989,989,989,989,0
|
|
20231207,195600,79656375,989,989,989,989,0
|
|
20231207,195500,79656375,989,989,989,989,0
|
|
20231207,195400,79656375,989,989,989,989,0
|
|
20231207,195300,79656375,989,989,989,989,0
|
|
20231207,195200,79656375,989,989,989,989,0
|
|
20231207,195100,79656375,989,989,989,989,0
|
|
20231207,195000,79656375,989,989,989,989,0
|
|
20231207,194900,79656375,989,989,989,989,0
|
|
20231207,194800,79656375,989,989,989,989,0
|
|
20231207,194700,79656375,989,989,989,989,0
|
|
20231207,194600,79656375,989,989,989,989,0
|
|
20231207,194500,79656375,989,989,989,989,0
|
|
20231207,194400,79656375,989,989,989,989,0
|
|
20231207,194300,79656375,989,989,989,989,0
|
|
20231207,194200,79656375,989,989,989,989,0
|
|
20231207,194100,79656375,989,989,989,989,0
|
|
20231207,194000,79656375,989,989,989,989,0
|
|
20231207,193900,79656375,989,989,989,989,0
|
|
20231207,193800,79656375,989,989,989,989,1802
|
|
20231207,193700,79656375,989,989,989,989,0
|
|
20231207,193600,79656375,989,989,989,989,0
|
|
20231207,193500,79656375,989,989,989,989,0
|
|
20231207,193400,79656375,989,989,989,989,0
|
|
20231207,193300,79656375,989,989,989,989,0
|
|
20231207,193200,79656375,989,989,989,989,0
|
|
20231207,193100,79656375,989,989,989,989,0
|
|
20231207,193000,79656375,989,989,989,989,0
|
|
20231207,192900,79656375,989,989,989,989,0
|
|
20231207,192800,79656375,989,989,989,989,0
|
|
20231207,192700,79656375,989,989,989,989,0
|
|
20231207,192600,79656375,989,989,989,989,0
|
|
20231207,192500,79656375,989,989,989,989,0
|
|
20231207,192400,79656375,989,989,989,989,0
|
|
20231207,192300,79656375,989,989,989,989,0
|
|
20231207,192200,79656375,989,989,989,989,0
|
|
20231207,192100,79656375,989,989,989,989,0
|
|
20231207,192000,79656375,989,989,989,989,0
|
|
20231207,191900,79656375,989,989,989,989,0
|
|
20231207,191800,79656375,989,989,989,989,0
|
|
20231207,191700,79656375,989,989,989,989,0
|
|
20231207,191600,79656375,989,989,989,989,0
|
|
20231207,191500,79656375,989,989,989,989,0
|
|
20231207,191400,79656375,989,989,989,989,0
|
|
20231207,191300,79656375,989,989,989,989,0
|
|
20231207,191200,79656375,989,989,989,989,0
|
|
20231207,191100,79656375,989,989,989,989,0
|
|
20231207,191000,79656375,989,989,989,989,0
|
|
20231207,190900,79656375,989,989,989,989,0
|
|
20231207,190800,79656375,989,989,989,989,1802
|
|
20231207,190700,79656375,989,989,989,989,0
|
|
20231207,190600,79656375,989,989,989,989,0
|
|
20231207,190500,79656375,989,989,989,989,0
|
|
20231207,190400,79656375,989,989,989,989,0
|
|
20231207,190300,79656375,989,989,989,989,0
|
|
20231207,190200,79656375,989,989,989,989,0
|
|
20231207,190100,79656375,989,989,989,989,0
|
|
20231207,190000,79656375,989,989,989,989,0
|
|
20231207,185900,79656375,989,989,989,989,0
|
|
20231207,185800,79656375,989,989,989,989,0
|
|
20231207,185700,79656375,989,989,989,989,0
|
|
20231207,185600,79656375,989,989,989,989,0
|
|
20231207,185500,79656375,989,989,989,989,0
|
|
20231207,185400,79656375,989,989,989,989,0
|
|
20231207,185300,79656375,989,989,989,989,0
|
|
20231207,185200,79656375,989,989,989,989,0
|
|
20231207,185100,79656375,989,989,989,989,0
|
|
20231207,185000,79656375,989,989,989,989,0
|
|
20231207,184900,79656375,989,989,989,989,0
|
|
20231207,184800,79656375,989,989,989,989,0
|
|
20231207,184700,79656375,989,989,989,989,0
|
|
20231207,184600,79656375,989,989,989,989,0
|
|
20231207,184500,79656375,989,989,989,989,0
|
|
20231207,184400,79656375,989,989,989,989,0
|
|
20231207,184300,79656375,989,989,989,989,0
|
|
20231207,184200,79656375,989,989,989,989,0
|
|
20231207,184100,79656375,989,989,989,989,0
|
|
20231207,184000,79656375,989,989,989,989,0
|
|
20231207,183900,79656375,989,989,989,989,0
|
|
20231207,183800,79656375,989,989,989,989,1802
|
|
20231207,183700,79656375,989,989,989,989,0
|
|
20231207,183600,79656375,989,989,989,989,0
|
|
20231207,183500,79656375,989,989,989,989,0
|
|
20231207,183400,79656375,989,989,989,989,0
|
|
20231207,183300,79656375,989,989,989,989,0
|
|
20231207,183200,79656375,989,989,989,989,0
|
|
20231207,183100,79656375,989,989,989,989,0
|
|
20231207,183000,79656375,989,989,989,989,0
|
|
20231207,182900,79656375,989,989,989,989,0
|
|
20231207,182800,79656375,989,989,989,989,0
|
|
20231207,182700,79656375,989,989,989,989,0
|
|
20231207,182600,79656375,989,989,989,989,0
|
|
20231207,182500,79656375,989,989,989,989,0
|
|
20231207,182400,79656375,989,989,989,989,0
|
|
20231207,182300,79656375,989,989,989,989,0
|
|
20231207,182200,79656375,989,989,989,989,0
|
|
20231207,182100,79656375,989,989,989,989,0
|
|
20231207,182000,79656375,989,989,989,989,0
|
|
20231207,181900,79656375,989,989,989,989,0
|
|
20231207,181800,79656375,989,989,989,989,0
|
|
20231207,181700,79656375,989,989,989,989,0
|
|
20231207,181600,79656375,989,989,989,989,0
|
|
20231207,181500,79656375,989,989,989,989,0
|
|
20231207,181400,79656375,989,989,989,989,0
|
|
20231207,181300,79656375,989,989,989,989,0
|
|
20231207,181200,79656375,989,989,989,989,0
|
|
20231207,181100,79656375,989,989,989,989,0
|
|
20231207,181000,79656375,989,989,989,989,0
|
|
20231207,180900,79656375,989,989,989,989,0
|
|
20231207,180800,79656375,989,989,989,989,1802
|
|
20231207,180700,79656375,989,989,989,989,0
|
|
20231207,180600,79656375,989,989,989,989,0
|
|
20231207,180500,79656375,989,989,989,989,0
|
|
20231207,180400,79656375,989,989,989,989,0
|
|
20231207,180300,79656375,989,989,989,989,0
|
|
20231207,180200,79656375,989,989,989,989,0
|
|
20231207,180100,79656375,989,989,989,989,0
|
|
20231207,180000,79656375,989,989,989,989,0
|
|
20231207,175900,79656375,989,989,989,989,0
|
|
20231207,175800,79656375,989,989,989,989,0
|
|
20231207,175700,79656375,989,989,989,989,0
|
|
20231207,175600,79656375,989,989,989,989,0
|
|
20231207,175500,79656375,989,989,989,989,0
|
|
20231207,175400,79656375,989,989,989,989,0
|
|
20231207,175300,79656375,989,989,989,989,0
|
|
20231207,175200,79656375,989,989,989,989,0
|
|
20231207,175100,79656375,989,989,989,989,0
|
|
20231207,175000,79656375,989,989,989,989,0
|
|
20231207,174900,79656375,989,989,989,989,0
|
|
20231207,174800,79656375,989,989,989,989,0
|
|
20231207,174700,79656375,989,989,989,989,0
|
|
20231207,174600,79656375,989,989,989,989,0
|
|
20231207,174500,79656375,989,989,989,989,0
|
|
20231207,174400,79656375,989,989,989,989,0
|
|
20231207,174300,79656375,989,989,989,989,0
|
|
20231207,174200,79656375,989,989,989,989,0
|
|
20231207,174100,79656375,989,989,989,989,0
|
|
20231207,174000,79656375,989,989,989,989,0
|
|
20231207,173900,79656375,989,989,989,989,0
|
|
20231207,173800,79656375,989,989,989,989,1802
|
|
20231207,173700,79656375,989,989,989,989,0
|
|
20231207,173600,79656375,989,989,989,989,0
|
|
20231207,173500,79656375,989,989,989,989,0
|
|
20231207,173400,79656375,989,989,989,989,0
|
|
20231207,173300,79656375,989,989,989,989,0
|
|
20231207,173200,79656375,989,989,989,989,0
|
|
20231207,173100,79656375,989,989,989,989,0
|
|
20231207,173000,79656375,989,989,989,989,0
|
|
20231207,172900,79656375,989,989,989,989,0
|
|
20231207,172800,79656375,989,989,989,989,0
|
|
20231207,172700,79656375,989,989,989,989,0
|
|
20231207,172600,79656375,989,989,989,989,0
|
|
20231207,172500,79656375,989,989,989,989,0
|
|
20231207,172400,79656375,989,989,989,989,0
|
|
20231207,172300,79656375,989,989,989,989,0
|
|
20231207,172200,79656375,989,989,989,989,0
|
|
20231207,172100,79656375,989,989,989,989,0
|
|
20231207,172000,79656375,989,989,989,989,0
|
|
20231207,171900,79656375,989,989,989,989,0
|
|
20231207,171800,79656375,989,989,989,989,0
|
|
20231207,171700,79656375,989,989,989,989,0
|
|
20231207,171600,79656375,989,989,989,989,0
|
|
20231207,171500,79656375,989,989,989,989,0
|
|
20231207,171400,79656375,989,989,989,989,0
|
|
20231207,171300,79656375,989,989,989,989,0
|
|
20231207,171200,79656375,989,989,989,989,0
|
|
20231207,171100,79656375,989,989,989,989,0
|
|
20231207,171000,79656375,989,989,989,989,0
|
|
20231207,170900,79656375,989,989,989,989,0
|
|
20231207,170800,79656375,989,989,989,989,1802
|
|
20231207,170700,79656375,989,989,989,989,0
|
|
20231207,170600,79656375,989,989,989,989,0
|
|
20231207,170500,79656375,989,989,989,989,0
|
|
20231207,170400,79656375,989,989,989,989,0
|
|
20231207,170300,79656375,989,989,989,989,0
|
|
20231207,170200,79656375,989,989,989,989,0
|
|
20231207,170100,79656375,989,989,989,989,0
|
|
20231207,170000,79656375,989,989,989,989,0
|
|
20231207,165900,79656375,989,989,989,989,0
|
|
20231207,165800,79656375,989,989,989,989,0
|
|
20231207,165700,79656375,989,989,989,989,0
|
|
20231207,165600,79656375,989,989,989,989,0
|
|
20231207,165500,79656375,989,989,989,989,0
|
|
20231207,165400,79656375,989,989,989,989,0
|
|
20231207,165300,79656375,989,989,989,989,0
|
|
20231207,165200,79656375,989,989,989,989,0
|
|
20231207,165100,79656375,989,989,989,989,0
|
|
20231207,165000,79656375,989,989,989,989,0
|
|
20231207,164900,79656375,989,989,989,989,0
|
|
20231207,164800,79656375,989,989,989,989,0
|
|
20231207,164700,79656375,989,989,989,989,0
|
|
20231207,164600,79656375,989,989,989,989,0
|
|
20231207,164500,79656375,989,989,989,989,0
|
|
20231207,164400,79656375,989,989,989,989,0
|
|
20231207,164300,79656375,989,989,989,989,0
|
|
20231207,164200,79656375,989,989,989,989,0
|
|
20231207,164100,79656375,989,989,989,989,0
|
|
20231207,164000,79656375,989,989,989,989,0
|
|
20231207,163900,79656375,989,989,989,989,0
|
|
20231207,163800,79656375,989,989,989,989,1802
|
|
20231207,163700,79656375,989,989,989,989,0
|
|
20231207,163600,79656375,989,989,989,989,0
|
|
20231207,163500,79656375,989,989,989,989,0
|
|
20231207,163400,79656375,989,989,989,989,0
|
|
20231207,163300,79656375,989,989,989,989,0
|
|
20231207,163200,79656375,989,989,989,989,0
|
|
20231207,163100,79656375,989,989,989,989,0
|
|
20231207,163000,79656375,989,989,989,989,0
|
|
20231207,162900,79656375,989,989,989,989,0
|
|
20231207,162800,79656375,989,989,989,989,0
|
|
20231207,162700,79656375,989,989,989,989,0
|
|
20231207,162600,79656375,989,989,989,989,0
|
|
20231207,162500,79656375,989,989,989,989,0
|
|
20231207,162400,79656375,989,989,989,989,0
|
|
20231207,162300,79656375,989,989,989,989,0
|
|
20231207,162200,79656375,989,989,989,989,0
|
|
20231207,162100,79656375,989,989,989,989,0
|
|
20231207,162000,79656375,989,989,989,989,0
|
|
20231207,161900,79656375,989,989,989,989,0
|
|
20231207,161800,79656375,989,989,989,989,0
|
|
20231207,161700,79656375,989,989,989,989,0
|
|
20231207,161600,79656375,989,989,989,989,0
|
|
20231207,161500,79656375,989,989,989,989,0
|
|
20231207,161400,79656375,989,989,989,989,0
|
|
20231207,161300,79656375,989,989,989,989,0
|
|
20231207,161200,79656375,989,989,989,989,0
|
|
20231207,161100,79656375,989,989,989,989,0
|
|
20231207,161000,79656375,989,989,989,989,0
|
|
20231207,160900,79656375,989,989,989,989,0
|
|
20231207,160800,79656375,989,989,989,989,1802
|
|
20231207,160700,79656375,989,989,989,989,0
|
|
20231207,160600,79656375,989,989,989,989,0
|
|
20231207,160500,79656375,989,989,989,989,0
|
|
20231207,160400,79656375,989,989,989,989,0
|
|
20231207,160300,79656375,989,989,989,989,0
|
|
20231207,160200,79656375,989,989,989,989,0
|
|
20231207,160100,79656375,989,989,989,989,0
|
|
20231207,160000,79656375,989,989,989,989,0
|
|
20231207,155900,79656375,989,989,989,989,0
|
|
20231207,155800,79656375,989,989,989,989,0
|
|
20231207,155700,79656375,989,989,989,989,0
|
|
20231207,155600,79656375,989,989,989,989,0
|
|
20231207,155500,79656375,989,989,989,989,0
|
|
20231207,155400,79656375,989,989,989,989,0
|
|
20231207,155300,79656375,989,989,989,989,0
|
|
20231207,155200,79656375,989,989,989,989,0
|
|
20231207,155100,79656375,989,989,989,989,0
|
|
20231207,155000,79656375,989,989,989,989,0
|
|
20231207,154900,79656375,989,989,989,989,0
|
|
20231207,154800,79656375,989,989,989,989,0
|
|
20231207,154700,79656375,989,989,989,989,0
|
|
20231207,154600,79656375,989,989,989,989,0
|
|
20231207,154500,79656375,989,989,989,989,0
|
|
20231207,154400,79656375,989,989,989,989,0
|
|
20231207,154300,79656375,989,989,989,989,0
|
|
20231207,154200,79656375,989,989,989,989,0
|
|
20231207,154100,79656375,989,989,989,989,0
|
|
20231207,154000,79656375,989,989,989,989,0
|
|
20231207,153900,79656375,989,989,989,989,0
|
|
20231207,153800,79656375,989,989,989,989,1802
|
|
20231207,153700,79656375,989,989,989,989,0
|
|
20231207,153600,79656375,989,989,989,989,0
|
|
20231207,153500,79656375,989,989,989,989,0
|
|
20231207,153400,79656375,989,989,989,989,0
|
|
20231207,153300,79656375,989,989,989,989,0
|
|
20231207,153200,79656375,989,989,989,989,0
|
|
20231207,153100,79656375,989,989,989,989,0
|
|
20231207,153000,79656375,989,989,989,989,1802
|
|
20231207,152900,77874197,986,986,986,986,0
|
|
20231207,152800,77874197,986,986,986,986,0
|
|
20231207,152700,77874197,986,986,986,986,0
|
|
20231207,152600,77874197,986,986,986,986,0
|
|
20231207,152500,77874197,986,986,986,986,0
|
|
20231207,152400,77874197,986,986,986,986,0
|
|
20231207,152300,77874197,986,986,986,986,0
|
|
20231207,152200,77874197,986,986,986,986,0
|
|
20231207,152100,77874197,986,986,986,986,0
|
|
20231207,152000,77874197,986,986,986,986,0
|
|
20231207,151900,77874197,986,986,986,986,0
|
|
20231207,151800,77874197,986,986,986,986,142
|
|
20231207,151700,77734185,988,988,988,988,0
|
|
20231207,151600,77734185,988,988,988,988,0
|
|
20231207,151500,77734185,988,988,988,988,0
|
|
20231207,151400,77734185,988,988,988,988,0
|
|
20231207,151300,77734185,988,983,988,983,92
|
|
20231207,151200,77643562,983,983,983,983,60
|
|
20231207,151100,77584582,983,983,983,983,1
|
|
20231207,151000,77583599,984,985,985,984,49
|
|
20231207,150900,77535372,987,987,987,987,0
|
|
20231207,150800,77535372,987,987,987,987,0
|
|
20231207,150700,77535372,987,987,987,987,0
|
|
20231207,150600,77535372,987,987,987,987,0
|
|
20231207,150500,77535372,987,987,987,987,0
|
|
20231207,150400,77535372,987,987,987,987,0
|
|
20231207,150300,77535372,987,987,987,987,30
|
|
20231207,150200,77505762,987,987,987,987,0
|
|
20231207,150100,77505762,987,987,987,987,11
|
|
20231207,150000,77494905,988,988,988,988,0
|
|
20231207,145900,77494905,988,988,988,988,0
|
|
20231207,145800,77494905,988,988,988,988,0
|
|
20231207,145700,77494905,988,989,989,988,13
|
|
20231207,145600,77482050,996,996,996,996,0
|
|
20231207,145500,77482050,996,996,996,996,0
|
|
20231207,145400,77482050,996,996,996,996,0
|
|
20231207,145300,77482050,996,996,996,996,0
|
|
20231207,145200,77482050,996,996,996,996,0
|
|
20231207,145100,77482050,996,996,996,996,30
|
|
20231207,145000,77452170,999,992,999,992,2000
|
|
20231207,144900,75457023,989,989,989,989,0
|
|
20231207,144800,75457023,989,989,989,989,4
|
|
20231207,144700,75453067,994,996,996,994,53
|
|
20231207,144600,75400383,998,997,998,997,300
|
|
20231207,144500,75101093,998,998,998,998,0
|
|
20231207,144400,75101093,998,981,999,981,5450
|
|
20231207,144300,69691268,981,981,981,981,0
|
|
20231207,144200,69691268,981,981,981,981,0
|
|
20231207,144100,69691268,981,981,981,981,0
|
|
20231207,144000,69691268,981,981,981,981,0
|
|
20231207,143900,69691268,981,981,981,981,0
|
|
20231207,143800,69691268,981,981,981,981,0
|
|
20231207,143700,69691268,981,981,981,981,0
|
|
20231207,143600,69691268,981,981,981,981,0
|
|
20231207,143500,69691268,981,981,981,981,21
|
|
20231207,143400,69670667,980,980,980,980,0
|
|
20231207,143300,69670667,980,980,980,980,0
|
|
20231207,143200,69670667,980,980,980,980,0
|
|
20231207,143100,69670667,980,980,980,980,0
|
|
20231207,143000,69670667,980,980,980,980,0
|
|
20231207,142900,69670667,980,980,980,980,510
|
|
20231207,142800,69170867,980,980,980,980,0
|
|
20231207,142700,69170867,980,980,980,980,11
|
|
20231207,142600,69160087,976,976,976,976,0
|
|
20231207,142500,69160087,976,976,976,976,0
|
|
20231207,142400,69160087,976,976,976,976,0
|
|
20231207,142300,69160087,976,976,976,976,0
|
|
20231207,142200,69160087,976,976,976,976,0
|
|
20231207,142100,69160087,976,976,976,976,0
|
|
20231207,142000,69160087,976,976,976,976,294
|
|
20231207,141900,68873143,975,975,975,975,0
|
|
20231207,141800,68873143,975,975,975,975,0
|
|
20231207,141700,68873143,975,975,975,975,0
|
|
20231207,141600,68873143,975,975,975,975,0
|
|
20231207,141500,68873143,975,975,975,975,0
|
|
20231207,141400,68873143,975,975,975,975,0
|
|
20231207,141300,68873143,975,975,975,975,0
|
|
20231207,141200,68873143,975,975,975,975,10
|
|
20231207,141100,68863393,980,980,980,980,0
|
|
20231207,141000,68863393,980,980,980,980,0
|
|
20231207,140900,68863393,980,980,980,980,0
|
|
20231207,140800,68863393,980,980,980,980,0
|
|
20231207,140700,68863393,980,980,980,980,0
|
|
20231207,140600,68863393,980,980,980,980,0
|
|
20231207,140500,68863393,980,977,980,976,3001
|
|
20231207,140400,65934411,977,977,977,977,120
|
|
20231207,140300,65817171,980,980,980,980,0
|
|
20231207,140200,65817171,980,980,980,980,1
|
|
20231207,140100,65816191,977,977,977,977,0
|
|
20231207,140000,65816191,977,977,977,977,1134
|
|
20231207,135900,64708273,977,977,977,977,8
|
|
20231207,135800,64700457,977,977,977,977,2081
|
|
20231207,135700,62667320,980,980,980,980,0
|
|
20231207,135600,62667320,980,980,980,980,0
|
|
20231207,135500,62667320,980,980,980,980,0
|
|
20231207,135400,62667320,980,980,980,980,0
|
|
20231207,135300,62667320,980,980,980,980,0
|
|
20231207,135200,62667320,980,980,980,980,0
|
|
20231207,135100,62667320,980,980,980,980,0
|
|
20231207,135000,62667320,980,978,980,978,201
|
|
20231207,134900,62470640,976,976,976,976,0
|
|
20231207,134800,62470640,976,976,976,976,126
|
|
20231207,134700,62347664,976,976,976,975,475
|
|
20231207,134600,61884314,981,981,981,981,0
|
|
20231207,134500,61884314,981,981,981,981,0
|
|
20231207,134400,61884314,981,981,981,981,0
|
|
20231207,134300,61884314,981,981,981,981,0
|
|
20231207,134200,61884314,981,981,981,981,0
|
|
20231207,134100,61884314,981,981,981,981,0
|
|
20231207,134000,61884314,981,981,981,981,0
|
|
20231207,133900,61884314,981,981,981,981,0
|
|
20231207,133800,61884314,981,981,981,981,0
|
|
20231207,133700,61884314,981,981,981,981,0
|
|
20231207,133600,61884314,981,981,981,981,0
|
|
20231207,133500,61884314,981,981,981,981,50
|
|
20231207,133400,61835264,981,981,981,981,12
|
|
20231207,133300,61823492,981,977,981,977,104
|
|
20231207,133200,61721736,977,977,977,977,14
|
|
20231207,133100,61708058,977,977,977,977,115
|
|
20231207,133000,61595703,979,979,979,979,12
|
|
20231207,132900,61583955,979,979,979,979,0
|
|
20231207,132800,61583955,979,979,979,979,0
|
|
20231207,132700,61583955,979,979,979,979,0
|
|
20231207,132600,61583955,979,979,979,979,0
|
|
20231207,132500,61583955,979,979,979,979,0
|
|
20231207,132400,61583955,979,979,979,979,50
|
|
20231207,132300,61535005,977,977,977,977,0
|
|
20231207,132200,61535005,977,977,977,977,0
|
|
20231207,132100,61535005,977,977,977,977,0
|
|
20231207,132000,61535005,977,977,977,977,0
|
|
20231207,131900,61535005,977,977,977,977,0
|
|
20231207,131800,61535005,977,978,978,977,1700
|
|
20231207,131700,59874077,977,981,981,977,772
|
|
20231207,131600,59118455,981,981,981,981,0
|
|
20231207,131500,59118455,981,981,981,981,1
|
|
20231207,131400,59117474,982,982,982,982,9
|
|
20231207,131300,59108636,982,982,982,982,0
|
|
20231207,131200,59108636,982,982,982,982,0
|
|
20231207,131100,59108636,982,982,982,982,5
|
|
20231207,131000,59103726,982,982,982,982,14
|
|
20231207,130900,59089978,982,982,982,982,0
|
|
20231207,130800,59089978,982,982,982,982,0
|
|
20231207,130700,59089978,982,982,982,982,0
|
|
20231207,130600,59089978,982,982,982,982,0
|
|
20231207,130500,59089978,982,982,982,982,0
|
|
20231207,130400,59089978,982,982,982,982,0
|
|
20231207,130300,59089978,982,982,982,982,0
|
|
20231207,130200,59089978,982,983,983,982,21
|
|
20231207,130100,59069347,984,984,984,984,0
|
|
20231207,130000,59069347,984,984,984,984,0
|
|
20231207,125900,59069347,984,984,984,984,0
|
|
20231207,125800,59069347,984,983,984,983,13
|
|
20231207,125700,59056566,983,983,983,983,9
|
|
20231207,125600,59047719,983,984,984,983,182
|
|
20231207,125500,58868811,983,983,983,983,331
|
|
20231207,125400,58543438,985,985,985,985,0
|
|
20231207,125300,58543438,985,985,985,985,0
|
|
20231207,125200,58543438,985,985,985,985,0
|
|
20231207,125100,58543438,985,985,985,985,0
|
|
20231207,125000,58543438,985,985,985,985,0
|
|
20231207,124900,58543438,985,985,985,985,0
|
|
20231207,124800,58543438,985,985,985,985,2
|
|
20231207,124700,58541468,980,980,980,980,0
|
|
20231207,124600,58541468,980,980,980,980,0
|
|
20231207,124500,58541468,980,980,980,980,5
|
|
20231207,124400,58536568,980,984,986,980,2402
|
|
20231207,124300,56169614,980,980,980,980,66
|
|
20231207,124200,56104934,980,980,980,980,0
|
|
20231207,124100,56104934,980,980,980,980,0
|
|
20231207,124000,56104934,980,980,980,980,165
|
|
20231207,123900,55943234,985,985,985,985,0
|
|
20231207,123800,55943234,985,985,985,985,0
|
|
20231207,123700,55943234,985,985,985,985,2
|
|
20231207,123600,55941264,979,979,979,979,0
|
|
20231207,123500,55941264,979,981,986,979,1189
|
|
20231207,123400,54775998,986,991,991,986,148
|
|
20231207,123300,54629913,991,991,991,991,0
|
|
20231207,123200,54629913,991,991,991,991,0
|
|
20231207,123100,54629913,991,991,991,991,0
|
|
20231207,123000,54629913,991,991,991,991,0
|
|
20231207,122900,54629913,991,991,991,991,0
|
|
20231207,122800,54629913,991,991,991,991,0
|
|
20231207,122700,54629913,991,991,991,991,0
|
|
20231207,122600,54629913,991,991,991,991,7
|
|
20231207,122500,54622976,991,991,991,991,0
|
|
20231207,122400,54622976,991,991,991,991,0
|
|
20231207,122300,54622976,991,991,991,991,0
|
|
20231207,122200,54622976,991,991,991,991,2
|
|
20231207,122100,54620994,991,991,991,991,0
|
|
20231207,122000,54620994,991,991,991,991,0
|
|
20231207,121900,54620994,991,991,991,991,0
|
|
20231207,121800,54620994,991,991,991,991,0
|
|
20231207,121700,54620994,991,991,991,991,0
|
|
20231207,121600,54620994,991,991,991,991,0
|
|
20231207,121500,54620994,991,989,991,989,5
|
|
20231207,121400,54616045,991,991,991,991,0
|
|
20231207,121300,54616045,991,991,991,991,0
|
|
20231207,121200,54616045,991,991,991,991,0
|
|
20231207,121100,54616045,991,991,991,991,0
|
|
20231207,121000,54616045,991,990,991,990,15
|
|
20231207,120900,54601193,991,991,991,991,91
|
|
20231207,120800,54511012,991,991,991,991,0
|
|
20231207,120700,54511012,991,991,991,991,50
|
|
20231207,120600,54461462,991,991,991,991,0
|
|
20231207,120500,54461462,991,990,991,990,300
|
|
20231207,120400,54164261,990,989,990,988,1417
|
|
20231207,120300,52764145,989,989,989,989,112
|
|
20231207,120200,52653377,989,989,989,989,131
|
|
20231207,120100,52523818,989,988,989,988,56
|
|
20231207,120000,52468480,988,988,988,988,0
|
|
20231207,115900,52468480,988,987,988,987,348
|
|
20231207,115800,52124993,987,987,987,986,1013
|
|
20231207,115700,51126162,987,985,987,985,63
|
|
20231207,115600,51064081,981,982,982,981,300
|
|
20231207,115500,50769775,987,985,987,981,692
|
|
20231207,115400,50090878,987,986,987,986,12
|
|
20231207,115300,50079044,987,986,987,982,59
|
|
20231207,115200,50020970,987,987,987,987,0
|
|
20231207,115100,50020970,987,987,987,987,0
|
|
20231207,115000,50020970,987,987,987,987,0
|
|
20231207,114900,50020970,987,987,987,987,2
|
|
20231207,114800,50018996,985,986,987,985,779
|
|
20231207,114700,49251400,987,987,987,987,11
|
|
20231207,114600,49240543,987,987,987,986,36
|
|
20231207,114500,49205034,987,987,987,987,11
|
|
20231207,114400,49194177,987,988,988,987,503
|
|
20231207,114300,48697705,988,988,988,988,11
|
|
20231207,114200,48686837,988,988,988,988,102
|
|
20231207,114100,48586061,988,986,988,986,1367
|
|
20231207,114000,47237045,986,985,987,985,1319
|
|
20231207,113900,45937720,985,985,985,985,111
|
|
20231207,113800,45828385,985,985,985,985,0
|
|
20231207,113700,45828385,985,985,985,985,55
|
|
20231207,113600,45774210,985,985,985,985,50
|
|
20231207,113500,45724960,985,985,985,985,0
|
|
20231207,113400,45724960,985,985,985,985,0
|
|
20231207,113300,45724960,985,985,985,985,0
|
|
20231207,113200,45724960,985,985,985,985,536
|
|
20231207,113100,45197000,985,985,985,985,0
|
|
20231207,113000,45197000,985,985,985,985,0
|
|
20231207,112900,45197000,985,985,985,985,0
|
|
20231207,112800,45197000,985,985,985,985,0
|
|
20231207,112700,45197000,985,985,985,985,0
|
|
20231207,112600,45197000,985,985,985,985,0
|
|
20231207,112500,45197000,985,985,985,985,0
|
|
20231207,112400,45197000,985,985,985,985,0
|
|
20231207,112300,45197000,985,985,985,985,0
|
|
20231207,112200,45197000,985,985,985,985,0
|
|
20231207,112100,45197000,985,985,985,985,0
|
|
20231207,112000,45197000,985,985,985,985,2
|
|
20231207,111900,45195030,979,979,979,979,1
|
|
20231207,111800,45194051,985,985,985,985,0
|
|
20231207,111700,45194051,985,985,985,985,112
|
|
20231207,111600,45083731,986,986,986,986,0
|
|
20231207,111500,45083731,986,984,986,977,610
|
|
20231207,111400,44485847,984,980,984,980,7
|
|
20231207,111300,44478979,984,982,984,982,330
|
|
20231207,111200,44154917,982,982,982,982,524
|
|
20231207,111100,43640349,982,982,982,982,0
|
|
20231207,111000,43640349,982,982,982,974,2094
|
|
20231207,110900,41598475,981,981,981,981,49
|
|
20231207,110800,41550406,981,981,981,981,0
|
|
20231207,110700,41550406,981,981,981,981,0
|
|
20231207,110600,41550406,981,981,981,981,10
|
|
20231207,110500,41540596,982,982,982,982,0
|
|
20231207,110400,41540596,982,982,982,982,0
|
|
20231207,110300,41540596,982,982,982,982,14
|
|
20231207,110200,41526848,982,981,982,980,26
|
|
20231207,110100,41501344,982,982,982,982,19
|
|
20231207,110000,41482686,982,982,982,982,1
|
|
20231207,105900,41481704,983,983,983,983,0
|
|
20231207,105800,41481704,983,983,983,983,3
|
|
20231207,105700,41478755,983,983,983,983,10
|
|
20231207,105600,41468925,984,984,984,984,2
|
|
20231207,105500,41466957,978,978,978,978,500
|
|
20231207,105400,40977957,985,985,985,985,0
|
|
20231207,105300,40977957,985,985,985,985,0
|
|
20231207,105200,40977957,985,985,985,985,8
|
|
20231207,105100,40970077,986,985,986,980,880
|
|
20231207,105000,40104953,980,980,980,980,300
|
|
20231207,104900,39810953,987,986,988,985,1154
|
|
20231207,104800,38674103,986,984,986,984,316
|
|
20231207,104700,38362791,984,979,984,979,1829
|
|
20231207,104600,36571169,979,979,979,979,30
|
|
20231207,104500,36541799,979,979,979,979,1568
|
|
20231207,104400,35006727,979,979,979,979,0
|
|
20231207,104300,35006727,979,979,979,979,0
|
|
20231207,104200,35006727,979,979,979,979,7
|
|
20231207,104100,34999874,979,979,979,979,3
|
|
20231207,104000,34996937,979,979,979,979,7777
|
|
20231207,103900,27383254,979,979,979,979,0
|
|
20231207,103800,27383254,979,979,979,979,0
|
|
20231207,103700,27383254,979,979,979,979,0
|
|
20231207,103600,27383254,979,979,979,979,0
|
|
20231207,103500,27383254,979,979,979,979,0
|
|
20231207,103400,27383254,979,979,979,979,0
|
|
20231207,103300,27383254,979,979,979,979,0
|
|
20231207,103200,27383254,979,979,979,979,0
|
|
20231207,103100,27383254,979,979,979,979,0
|
|
20231207,103000,27383254,979,979,979,979,0
|
|
20231207,102900,27383254,979,979,979,979,0
|
|
20231207,102800,27383254,979,979,979,979,0
|
|
20231207,102700,27383254,979,979,979,979,0
|
|
20231207,102600,27383254,979,979,979,979,2
|
|
20231207,102500,27381296,979,979,979,979,1556
|
|
20231207,102400,25857972,979,979,979,979,0
|
|
20231207,102300,25857972,979,979,979,979,0
|
|
20231207,102200,25857972,979,979,979,979,0
|
|
20231207,102100,25857972,979,979,979,979,726
|
|
20231207,102000,25147218,979,978,979,978,7159
|
|
20231207,101900,18138624,978,978,978,978,0
|
|
20231207,101800,18138624,978,978,978,978,2
|
|
20231207,101700,18136668,978,978,978,978,20
|
|
20231207,101600,18117108,978,978,978,978,1
|
|
20231207,101500,18116130,979,978,979,978,48
|
|
20231207,101400,18069184,979,978,979,978,98
|
|
20231207,101300,17973337,979,977,979,977,1228
|
|
20231207,101200,16772653,977,977,977,977,208
|
|
20231207,101100,16569437,977,976,977,976,2204
|
|
20231207,101000,14417832,976,975,976,975,402
|
|
20231207,100900,14025880,975,974,975,974,1500
|
|
20231207,100800,12564124,974,974,974,974,513
|
|
20231207,100700,12064462,974,974,974,974,1
|
|
20231207,100600,12063488,972,972,972,972,0
|
|
20231207,100500,12063488,972,972,972,972,0
|
|
20231207,100400,12063488,972,972,972,972,0
|
|
20231207,100300,12063488,972,973,973,972,127
|
|
20231207,100200,11940043,974,974,974,974,0
|
|
20231207,100100,11940043,974,974,974,974,1
|
|
20231207,100000,11939069,974,974,974,974,1
|
|
20231207,095900,11938095,972,972,972,972,170
|
|
20231207,095800,11772855,974,974,974,974,100
|
|
20231207,095700,11675455,974,974,974,974,0
|
|
20231207,095600,11675455,974,974,974,974,0
|
|
20231207,095500,11675455,974,974,974,974,0
|
|
20231207,095400,11675455,974,974,974,974,10
|
|
20231207,095300,11665715,972,974,974,972,103
|
|
20231207,095200,11565395,971,971,971,971,0
|
|
20231207,095100,11565395,971,971,971,971,1
|
|
20231207,095000,11564424,970,972,972,970,1529
|
|
20231207,094900,10079460,973,973,973,973,11
|
|
20231207,094800,10068757,975,975,975,975,1
|
|
20231207,094700,10067782,975,975,975,975,0
|
|
20231207,094600,10067782,975,975,975,975,0
|
|
20231207,094500,10067782,975,975,975,975,0
|
|
20231207,094400,10067782,975,975,975,975,0
|
|
20231207,094300,10067782,975,975,975,975,0
|
|
20231207,094200,10067782,975,975,975,975,0
|
|
20231207,094100,10067782,975,975,975,975,0
|
|
20231207,094000,10067782,975,975,975,975,5
|
|
20231207,093900,10062907,975,975,975,975,2
|
|
20231207,093800,10060957,975,975,975,975,0
|
|
20231207,093700,10060957,975,975,975,975,13
|
|
20231207,093600,10048282,975,975,975,975,0
|
|
20231207,093500,10048282,975,975,975,975,0
|
|
20231207,093400,10048282,975,975,975,975,0
|
|
20231207,093300,10048282,975,975,975,975,0
|
|
20231207,093200,10048282,975,975,975,975,50
|
|
20231207,093100,9999532,975,975,975,975,1
|
|
20231207,093000,9998557,975,975,975,975,100
|
|
20231207,092900,9901057,975,975,975,975,0
|
|
20231207,092800,9901057,975,975,975,975,0
|
|
20231207,092700,9901057,975,975,975,975,0
|
|
20231207,092600,9901057,975,975,975,975,0
|
|
20231207,092500,9901057,975,975,975,975,0
|
|
20231207,092400,9901057,975,975,975,975,0
|
|
20231207,092300,9901057,975,975,975,975,0
|
|
20231207,092200,9901057,975,975,975,975,0
|
|
20231207,092100,9901057,975,975,975,975,101
|
|
20231207,092000,9802582,971,971,971,971,0
|
|
20231207,091900,9802582,971,971,971,971,0
|
|
20231207,091800,9802582,971,971,971,971,0
|
|
20231207,091700,9802582,971,971,971,971,0
|
|
20231207,091600,9802582,971,971,971,971,0
|
|
20231207,091500,9802582,971,971,971,971,0
|
|
20231207,091400,9802582,971,972,972,971,1654
|
|
20231207,091300,8196238,975,975,975,975,0
|
|
20231207,091200,8196238,975,975,975,975,0
|
|
20231207,091100,8196238,975,975,975,975,0
|
|
20231207,091000,8196238,975,975,975,975,0
|
|
20231207,090900,8196238,975,975,975,975,10
|
|
20231207,090800,8186488,975,975,975,975,308
|
|
20231207,090700,7886188,975,975,975,975,0
|
|
20231207,090600,7886188,975,975,975,975,1
|
|
20231207,090500,7885213,972,972,972,972,400
|
|
20231207,090400,7496413,972,972,972,972,0
|
|
20231207,090300,7496413,972,977,977,972,616
|
|
20231207,090200,6897581,973,973,973,973,30
|
|
20231207,090100,6868391,973,975,975,973,2210
|
|
20231207,090000,4717799,977,979,979,977,4819
|