702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203900,105427155,993,993,993,993,745
|
|
20231208,203800,105427155,993,993,993,993,0
|
|
20231208,203700,105427155,993,993,993,993,0
|
|
20231208,203600,105427155,993,993,993,993,0
|
|
20231208,203500,105427155,993,993,993,993,0
|
|
20231208,203400,105427155,993,993,993,993,0
|
|
20231208,203300,105427155,993,993,993,993,0
|
|
20231208,203200,105427155,993,993,993,993,0
|
|
20231208,203100,105427155,993,993,993,993,0
|
|
20231208,203000,105427155,993,993,993,993,0
|
|
20231208,202900,105427155,993,993,993,993,0
|
|
20231208,202800,105427155,993,993,993,993,0
|
|
20231208,202700,105427155,993,993,993,993,0
|
|
20231208,202600,105427155,993,993,993,993,0
|
|
20231208,202500,105427155,993,993,993,993,0
|
|
20231208,202400,105427155,993,993,993,993,0
|
|
20231208,202300,105427155,993,993,993,993,0
|
|
20231208,202200,105427155,993,993,993,993,0
|
|
20231208,202100,105427155,993,993,993,993,0
|
|
20231208,202000,105427155,993,993,993,993,0
|
|
20231208,201900,105427155,993,993,993,993,0
|
|
20231208,201800,105427155,993,993,993,993,0
|
|
20231208,201700,105427155,993,993,993,993,0
|
|
20231208,201600,105427155,993,993,993,993,0
|
|
20231208,201500,105427155,993,993,993,993,0
|
|
20231208,201400,105427155,993,993,993,993,0
|
|
20231208,201300,105427155,993,993,993,993,0
|
|
20231208,201200,105427155,993,993,993,993,0
|
|
20231208,201100,105427155,993,993,993,993,0
|
|
20231208,201000,105427155,993,993,993,993,0
|
|
20231208,200900,105427155,993,993,993,993,745
|
|
20231208,200800,105427155,993,993,993,993,0
|
|
20231208,200700,105427155,993,993,993,993,0
|
|
20231208,200600,105427155,993,993,993,993,0
|
|
20231208,200500,105427155,993,993,993,993,0
|
|
20231208,200400,105427155,993,993,993,993,0
|
|
20231208,200300,105427155,993,993,993,993,0
|
|
20231208,200200,105427155,993,993,993,993,0
|
|
20231208,200100,105427155,993,993,993,993,0
|
|
20231208,200000,105427155,993,993,993,993,0
|
|
20231208,195900,105427155,993,993,993,993,0
|
|
20231208,195800,105427155,993,993,993,993,0
|
|
20231208,195700,105427155,993,993,993,993,0
|
|
20231208,195600,105427155,993,993,993,993,0
|
|
20231208,195500,105427155,993,993,993,993,0
|
|
20231208,195400,105427155,993,993,993,993,0
|
|
20231208,195300,105427155,993,993,993,993,0
|
|
20231208,195200,105427155,993,993,993,993,0
|
|
20231208,195100,105427155,993,993,993,993,0
|
|
20231208,195000,105427155,993,993,993,993,0
|
|
20231208,194900,105427155,993,993,993,993,0
|
|
20231208,194800,105427155,993,993,993,993,0
|
|
20231208,194700,105427155,993,993,993,993,0
|
|
20231208,194600,105427155,993,993,993,993,0
|
|
20231208,194500,105427155,993,993,993,993,0
|
|
20231208,194400,105427155,993,993,993,993,0
|
|
20231208,194300,105427155,993,993,993,993,0
|
|
20231208,194200,105427155,993,993,993,993,0
|
|
20231208,194100,105427155,993,993,993,993,0
|
|
20231208,194000,105427155,993,993,993,993,0
|
|
20231208,193900,105427155,993,993,993,993,745
|
|
20231208,193800,105427155,993,993,993,993,0
|
|
20231208,193700,105427155,993,993,993,993,0
|
|
20231208,193600,105427155,993,993,993,993,0
|
|
20231208,193500,105427155,993,993,993,993,0
|
|
20231208,193400,105427155,993,993,993,993,0
|
|
20231208,193300,105427155,993,993,993,993,0
|
|
20231208,193200,105427155,993,993,993,993,0
|
|
20231208,193100,105427155,993,993,993,993,0
|
|
20231208,193000,105427155,993,993,993,993,0
|
|
20231208,192900,105427155,993,993,993,993,0
|
|
20231208,192800,105427155,993,993,993,993,0
|
|
20231208,192700,105427155,993,993,993,993,0
|
|
20231208,192600,105427155,993,993,993,993,0
|
|
20231208,192500,105427155,993,993,993,993,0
|
|
20231208,192400,105427155,993,993,993,993,0
|
|
20231208,192300,105427155,993,993,993,993,0
|
|
20231208,192200,105427155,993,993,993,993,0
|
|
20231208,192100,105427155,993,993,993,993,0
|
|
20231208,192000,105427155,993,993,993,993,0
|
|
20231208,191900,105427155,993,993,993,993,0
|
|
20231208,191800,105427155,993,993,993,993,0
|
|
20231208,191700,105427155,993,993,993,993,0
|
|
20231208,191600,105427155,993,993,993,993,0
|
|
20231208,191500,105427155,993,993,993,993,0
|
|
20231208,191400,105427155,993,993,993,993,0
|
|
20231208,191300,105427155,993,993,993,993,0
|
|
20231208,191200,105427155,993,993,993,993,0
|
|
20231208,191100,105427155,993,993,993,993,0
|
|
20231208,191000,105427155,993,993,993,993,0
|
|
20231208,190900,105427155,993,993,993,993,745
|
|
20231208,190800,105427155,993,993,993,993,0
|
|
20231208,190700,105427155,993,993,993,993,0
|
|
20231208,190600,105427155,993,993,993,993,0
|
|
20231208,190500,105427155,993,993,993,993,0
|
|
20231208,190400,105427155,993,993,993,993,0
|
|
20231208,190300,105427155,993,993,993,993,0
|
|
20231208,190200,105427155,993,993,993,993,0
|
|
20231208,190100,105427155,993,993,993,993,0
|
|
20231208,190000,105427155,993,993,993,993,0
|
|
20231208,185900,105427155,993,993,993,993,0
|
|
20231208,185800,105427155,993,993,993,993,0
|
|
20231208,185700,105427155,993,993,993,993,0
|
|
20231208,185600,105427155,993,993,993,993,0
|
|
20231208,185500,105427155,993,993,993,993,0
|
|
20231208,185400,105427155,993,993,993,993,0
|
|
20231208,185300,105427155,993,993,993,993,0
|
|
20231208,185200,105427155,993,993,993,993,0
|
|
20231208,185100,105427155,993,993,993,993,0
|
|
20231208,185000,105427155,993,993,993,993,0
|
|
20231208,184900,105427155,993,993,993,993,0
|
|
20231208,184800,105427155,993,993,993,993,0
|
|
20231208,184700,105427155,993,993,993,993,0
|
|
20231208,184600,105427155,993,993,993,993,0
|
|
20231208,184500,105427155,993,993,993,993,0
|
|
20231208,184400,105427155,993,993,993,993,0
|
|
20231208,184300,105427155,993,993,993,993,0
|
|
20231208,184200,105427155,993,993,993,993,0
|
|
20231208,184100,105427155,993,993,993,993,0
|
|
20231208,184000,105427155,993,993,993,993,0
|
|
20231208,183900,105427155,993,993,993,993,745
|
|
20231208,183800,105427155,993,993,993,993,0
|
|
20231208,183700,105427155,993,993,993,993,0
|
|
20231208,183600,105427155,993,993,993,993,0
|
|
20231208,183500,105427155,993,993,993,993,0
|
|
20231208,183400,105427155,993,993,993,993,0
|
|
20231208,183300,105427155,993,993,993,993,0
|
|
20231208,183200,105427155,993,993,993,993,0
|
|
20231208,183100,105427155,993,993,993,993,0
|
|
20231208,183000,105427155,993,993,993,993,0
|
|
20231208,182900,105427155,993,993,993,993,0
|
|
20231208,182800,105427155,993,993,993,993,0
|
|
20231208,182700,105427155,993,993,993,993,0
|
|
20231208,182600,105427155,993,993,993,993,0
|
|
20231208,182500,105427155,993,993,993,993,0
|
|
20231208,182400,105427155,993,993,993,993,0
|
|
20231208,182300,105427155,993,993,993,993,0
|
|
20231208,182200,105427155,993,993,993,993,0
|
|
20231208,182100,105427155,993,993,993,993,0
|
|
20231208,182000,105427155,993,993,993,993,0
|
|
20231208,181900,105427155,993,993,993,993,0
|
|
20231208,181800,105427155,993,993,993,993,0
|
|
20231208,181700,105427155,993,993,993,993,0
|
|
20231208,181600,105427155,993,993,993,993,0
|
|
20231208,181500,105427155,993,993,993,993,0
|
|
20231208,181400,105427155,993,993,993,993,0
|
|
20231208,181300,105427155,993,993,993,993,0
|
|
20231208,181200,105427155,993,993,993,993,0
|
|
20231208,181100,105427155,993,993,993,993,0
|
|
20231208,181000,105427155,993,993,993,993,0
|
|
20231208,180900,105427155,993,993,993,993,745
|
|
20231208,180800,105427155,993,993,993,993,0
|
|
20231208,180700,105427155,993,993,993,993,0
|
|
20231208,180600,105427155,993,993,993,993,0
|
|
20231208,180500,105427155,993,993,993,993,0
|
|
20231208,180400,105427155,993,993,993,993,0
|
|
20231208,180300,105427155,993,993,993,993,0
|
|
20231208,180200,105427155,993,993,993,993,0
|
|
20231208,180100,105427155,993,993,993,993,0
|
|
20231208,180000,105427155,993,993,993,993,0
|
|
20231208,175900,105427155,993,993,993,993,0
|
|
20231208,175800,105427155,993,993,993,993,0
|
|
20231208,175700,105427155,993,993,993,993,0
|
|
20231208,175600,105427155,993,993,993,993,0
|
|
20231208,175500,105427155,993,993,993,993,0
|
|
20231208,175400,105427155,993,993,993,993,0
|
|
20231208,175300,105427155,993,993,993,993,0
|
|
20231208,175200,105427155,993,993,993,993,0
|
|
20231208,175100,105427155,993,993,993,993,0
|
|
20231208,175000,105427155,993,993,993,993,0
|
|
20231208,174900,105427155,993,993,993,993,0
|
|
20231208,174800,105427155,993,993,993,993,0
|
|
20231208,174700,105427155,993,993,993,993,0
|
|
20231208,174600,105427155,993,993,993,993,0
|
|
20231208,174500,105427155,993,993,993,993,0
|
|
20231208,174400,105427155,993,993,993,993,0
|
|
20231208,174300,105427155,993,993,993,993,0
|
|
20231208,174200,105427155,993,993,993,993,0
|
|
20231208,174100,105427155,993,993,993,993,0
|
|
20231208,174000,105427155,993,993,993,993,0
|
|
20231208,173900,105427155,993,993,993,993,745
|
|
20231208,173800,105427155,993,993,993,993,0
|
|
20231208,173700,105427155,993,993,993,993,0
|
|
20231208,173600,105427155,993,993,993,993,0
|
|
20231208,173500,105427155,993,993,993,993,0
|
|
20231208,173400,105427155,993,993,993,993,0
|
|
20231208,173300,105427155,993,993,993,993,0
|
|
20231208,173200,105427155,993,993,993,993,0
|
|
20231208,173100,105427155,993,993,993,993,0
|
|
20231208,173000,105427155,993,993,993,993,0
|
|
20231208,172900,105427155,993,993,993,993,0
|
|
20231208,172800,105427155,993,993,993,993,0
|
|
20231208,172700,105427155,993,993,993,993,0
|
|
20231208,172600,105427155,993,993,993,993,0
|
|
20231208,172500,105427155,993,993,993,993,0
|
|
20231208,172400,105427155,993,993,993,993,0
|
|
20231208,172300,105427155,993,993,993,993,0
|
|
20231208,172200,105427155,993,993,993,993,0
|
|
20231208,172100,105427155,993,993,993,993,0
|
|
20231208,172000,105427155,993,993,993,993,0
|
|
20231208,171900,105427155,993,993,993,993,0
|
|
20231208,171800,105427155,993,993,993,993,0
|
|
20231208,171700,105427155,993,993,993,993,0
|
|
20231208,171600,105427155,993,993,993,993,0
|
|
20231208,171500,105427155,993,993,993,993,0
|
|
20231208,171400,105427155,993,993,993,993,0
|
|
20231208,171300,105427155,993,993,993,993,0
|
|
20231208,171200,105427155,993,993,993,993,0
|
|
20231208,171100,105427155,993,993,993,993,0
|
|
20231208,171000,105427155,993,993,993,993,0
|
|
20231208,170900,105427155,993,993,993,993,745
|
|
20231208,170800,105427155,993,993,993,993,0
|
|
20231208,170700,105427155,993,993,993,993,0
|
|
20231208,170600,105427155,993,993,993,993,0
|
|
20231208,170500,105427155,993,993,993,993,0
|
|
20231208,170400,105427155,993,993,993,993,0
|
|
20231208,170300,105427155,993,993,993,993,0
|
|
20231208,170200,105427155,993,993,993,993,0
|
|
20231208,170100,105427155,993,993,993,993,0
|
|
20231208,170000,105427155,993,993,993,993,0
|
|
20231208,165900,105427155,993,993,993,993,0
|
|
20231208,165800,105427155,993,993,993,993,0
|
|
20231208,165700,105427155,993,993,993,993,0
|
|
20231208,165600,105427155,993,993,993,993,0
|
|
20231208,165500,105427155,993,993,993,993,0
|
|
20231208,165400,105427155,993,993,993,993,0
|
|
20231208,165300,105427155,993,993,993,993,0
|
|
20231208,165200,105427155,993,993,993,993,0
|
|
20231208,165100,105427155,993,993,993,993,0
|
|
20231208,165000,105427155,993,993,993,993,0
|
|
20231208,164900,105427155,993,993,993,993,0
|
|
20231208,164800,105427155,993,993,993,993,0
|
|
20231208,164700,105427155,993,993,993,993,0
|
|
20231208,164600,105427155,993,993,993,993,0
|
|
20231208,164500,105427155,993,993,993,993,0
|
|
20231208,164400,105427155,993,993,993,993,0
|
|
20231208,164300,105427155,993,993,993,993,0
|
|
20231208,164200,105427155,993,993,993,993,0
|
|
20231208,164100,105427155,993,993,993,993,0
|
|
20231208,164000,105427155,993,993,993,993,0
|
|
20231208,163900,105427155,993,993,993,993,745
|
|
20231208,163800,105427155,993,993,993,993,0
|
|
20231208,163700,105427155,993,993,993,993,0
|
|
20231208,163600,105427155,993,993,993,993,0
|
|
20231208,163500,105427155,993,993,993,993,0
|
|
20231208,163400,105427155,993,993,993,993,0
|
|
20231208,163300,105427155,993,993,993,993,0
|
|
20231208,163200,105427155,993,993,993,993,0
|
|
20231208,163100,105427155,993,993,993,993,0
|
|
20231208,163000,105427155,993,993,993,993,0
|
|
20231208,162900,105427155,993,993,993,993,0
|
|
20231208,162800,105427155,993,993,993,993,0
|
|
20231208,162700,105427155,993,993,993,993,0
|
|
20231208,162600,105427155,993,993,993,993,0
|
|
20231208,162500,105427155,993,993,993,993,0
|
|
20231208,162400,105427155,993,993,993,993,0
|
|
20231208,162300,105427155,993,993,993,993,0
|
|
20231208,162200,105427155,993,993,993,993,0
|
|
20231208,162100,105427155,993,993,993,993,0
|
|
20231208,162000,105427155,993,993,993,993,0
|
|
20231208,161900,105427155,993,993,993,993,0
|
|
20231208,161800,105427155,993,993,993,993,0
|
|
20231208,161700,105427155,993,993,993,993,0
|
|
20231208,161600,105427155,993,993,993,993,0
|
|
20231208,161500,105427155,993,993,993,993,0
|
|
20231208,161400,105427155,993,993,993,993,0
|
|
20231208,161300,105427155,993,993,993,993,0
|
|
20231208,161200,105427155,993,993,993,993,0
|
|
20231208,161100,105427155,993,993,993,993,0
|
|
20231208,161000,105427155,993,993,993,993,0
|
|
20231208,160900,105427155,993,993,993,993,745
|
|
20231208,160800,105427155,993,993,993,993,0
|
|
20231208,160700,105427155,993,993,993,993,0
|
|
20231208,160600,105427155,993,993,993,993,0
|
|
20231208,160500,105427155,993,993,993,993,0
|
|
20231208,160400,105427155,993,993,993,993,0
|
|
20231208,160300,105427155,993,993,993,993,0
|
|
20231208,160200,105427155,993,993,993,993,0
|
|
20231208,160100,105427155,993,993,993,993,0
|
|
20231208,160000,105427155,993,993,993,993,0
|
|
20231208,155900,105427155,993,993,993,993,0
|
|
20231208,155800,105427155,993,993,993,993,0
|
|
20231208,155700,105427155,993,993,993,993,0
|
|
20231208,155600,105427155,993,993,993,993,0
|
|
20231208,155500,105427155,993,993,993,993,0
|
|
20231208,155400,105427155,993,993,993,993,0
|
|
20231208,155300,105427155,993,993,993,993,0
|
|
20231208,155200,105427155,993,993,993,993,0
|
|
20231208,155100,105427155,993,993,993,993,0
|
|
20231208,155000,105427155,993,993,993,993,0
|
|
20231208,154900,105427155,993,993,993,993,0
|
|
20231208,154800,105427155,993,993,993,993,0
|
|
20231208,154700,105427155,993,993,993,993,0
|
|
20231208,154600,105427155,993,993,993,993,0
|
|
20231208,154500,105427155,993,993,993,993,0
|
|
20231208,154400,105427155,993,993,993,993,0
|
|
20231208,154300,105427155,993,993,993,993,0
|
|
20231208,154200,105427155,993,993,993,993,0
|
|
20231208,154100,105427155,993,993,993,993,0
|
|
20231208,154000,105427155,993,993,993,993,0
|
|
20231208,153900,105427155,993,993,993,993,745
|
|
20231208,153800,105427155,993,993,993,993,0
|
|
20231208,153700,105427155,993,993,993,993,0
|
|
20231208,153600,105427155,993,993,993,993,0
|
|
20231208,153500,105427155,993,993,993,993,0
|
|
20231208,153400,105427155,993,993,993,993,0
|
|
20231208,153300,105427155,993,993,993,993,0
|
|
20231208,153200,105427155,993,993,993,993,0
|
|
20231208,153100,105427155,993,993,993,993,0
|
|
20231208,153000,105427155,993,993,993,993,745
|
|
20231208,152900,104687370,991,991,991,991,0
|
|
20231208,152800,104687370,991,991,991,991,0
|
|
20231208,152700,104687370,991,991,991,991,0
|
|
20231208,152600,104687370,991,991,991,991,0
|
|
20231208,152500,104687370,991,991,991,991,0
|
|
20231208,152400,104687370,991,991,991,991,0
|
|
20231208,152300,104687370,991,991,991,991,0
|
|
20231208,152200,104687370,991,991,991,991,0
|
|
20231208,152100,104687370,991,991,991,991,0
|
|
20231208,152000,104687370,991,991,991,991,0
|
|
20231208,151900,104687370,991,991,991,991,157
|
|
20231208,151800,104531783,991,993,993,991,1035
|
|
20231208,151700,103506096,991,991,991,991,2846
|
|
20231208,151600,100685710,991,991,991,991,0
|
|
20231208,151500,100685710,991,991,991,991,0
|
|
20231208,151400,100685710,991,991,991,991,0
|
|
20231208,151300,100685710,991,991,991,991,0
|
|
20231208,151200,100685710,991,991,991,991,0
|
|
20231208,151100,100685710,991,991,991,991,0
|
|
20231208,151000,100685710,991,991,991,991,0
|
|
20231208,150900,100685710,991,991,991,991,0
|
|
20231208,150800,100685710,991,991,991,991,0
|
|
20231208,150700,100685710,991,991,991,991,0
|
|
20231208,150600,100685710,991,991,991,991,0
|
|
20231208,150500,100685710,991,989,992,984,5113
|
|
20231208,150400,95627024,989,988,989,988,3707
|
|
20231208,150300,91961808,988,988,988,988,0
|
|
20231208,150200,91961808,988,987,988,987,3000
|
|
20231208,150100,88998435,987,984,987,984,6875
|
|
20231208,150000,82221609,984,980,984,980,2129
|
|
20231208,145900,80130579,980,980,980,980,0
|
|
20231208,145800,80130579,980,980,980,980,0
|
|
20231208,145700,80130579,980,980,980,980,0
|
|
20231208,145600,80130579,980,980,980,979,8332
|
|
20231208,145500,71973450,980,978,980,978,11118
|
|
20231208,145400,61080024,979,979,979,979,998
|
|
20231208,145300,60102982,980,980,980,980,0
|
|
20231208,145200,60102982,980,980,980,980,0
|
|
20231208,145100,60102982,980,980,980,980,0
|
|
20231208,145000,60102982,980,980,980,980,0
|
|
20231208,144900,60102982,980,980,980,980,0
|
|
20231208,144800,60102982,980,980,980,980,0
|
|
20231208,144700,60102982,980,980,980,980,0
|
|
20231208,144600,60102982,980,980,980,980,0
|
|
20231208,144500,60102982,980,980,980,980,0
|
|
20231208,144400,60102982,980,980,980,980,0
|
|
20231208,144300,60102982,980,980,980,980,0
|
|
20231208,144200,60102982,980,980,980,980,2
|
|
20231208,144100,60101022,979,979,979,979,0
|
|
20231208,144000,60101022,979,979,979,979,739
|
|
20231208,143900,59377541,979,979,979,979,0
|
|
20231208,143800,59377541,979,979,979,979,60
|
|
20231208,143700,59318801,979,979,979,979,0
|
|
20231208,143600,59318801,979,979,979,979,0
|
|
20231208,143500,59318801,979,979,979,979,0
|
|
20231208,143400,59318801,979,979,979,979,0
|
|
20231208,143300,59318801,979,979,979,979,0
|
|
20231208,143200,59318801,979,979,979,979,101
|
|
20231208,143100,59219922,980,980,980,980,0
|
|
20231208,143000,59219922,980,980,980,980,0
|
|
20231208,142900,59219922,980,980,980,980,0
|
|
20231208,142800,59219922,980,980,980,980,0
|
|
20231208,142700,59219922,980,980,980,980,0
|
|
20231208,142600,59219922,980,980,980,980,10
|
|
20231208,142500,59210122,980,979,980,979,2106
|
|
20231208,142400,57147412,979,979,979,979,1
|
|
20231208,142300,57146433,977,977,977,977,0
|
|
20231208,142200,57146433,977,978,978,977,513
|
|
20231208,142100,56645218,979,979,979,979,0
|
|
20231208,142000,56645218,979,979,979,979,25
|
|
20231208,141900,56620743,979,979,979,979,221
|
|
20231208,141800,56404384,979,979,979,979,0
|
|
20231208,141700,56404384,979,979,979,979,0
|
|
20231208,141600,56404384,979,979,979,979,0
|
|
20231208,141500,56404384,979,979,979,979,0
|
|
20231208,141400,56404384,979,979,979,979,0
|
|
20231208,141300,56404384,979,979,979,979,429
|
|
20231208,141200,55984393,979,979,979,979,0
|
|
20231208,141100,55984393,979,979,979,979,0
|
|
20231208,141000,55984393,979,979,979,979,170
|
|
20231208,140900,55817963,979,979,979,979,0
|
|
20231208,140800,55817963,979,979,979,979,0
|
|
20231208,140700,55817963,979,979,979,979,0
|
|
20231208,140600,55817963,979,979,979,979,0
|
|
20231208,140500,55817963,979,979,979,979,0
|
|
20231208,140400,55817963,979,979,979,979,0
|
|
20231208,140300,55817963,979,979,979,979,0
|
|
20231208,140200,55817963,979,979,979,979,0
|
|
20231208,140100,55817963,979,979,979,979,1
|
|
20231208,140000,55816984,978,978,978,978,0
|
|
20231208,135900,55816984,978,978,978,978,0
|
|
20231208,135800,55816984,978,978,978,978,0
|
|
20231208,135700,55816984,978,978,978,978,500
|
|
20231208,135600,55327984,979,979,979,979,0
|
|
20231208,135500,55327984,979,979,979,979,0
|
|
20231208,135400,55327984,979,979,979,979,0
|
|
20231208,135300,55327984,979,979,979,979,0
|
|
20231208,135200,55327984,979,979,979,979,0
|
|
20231208,135100,55327984,979,979,979,979,0
|
|
20231208,135000,55327984,979,979,979,979,0
|
|
20231208,134900,55327984,979,979,979,979,0
|
|
20231208,134800,55327984,979,979,979,979,0
|
|
20231208,134700,55327984,979,979,979,979,0
|
|
20231208,134600,55327984,979,979,979,979,0
|
|
20231208,134500,55327984,979,979,979,979,0
|
|
20231208,134400,55327984,979,979,979,979,0
|
|
20231208,134300,55327984,979,979,979,979,0
|
|
20231208,134200,55327984,979,979,979,979,0
|
|
20231208,134100,55327984,979,979,979,979,0
|
|
20231208,134000,55327984,979,979,979,979,0
|
|
20231208,133900,55327984,979,979,979,979,0
|
|
20231208,133800,55327984,979,979,979,979,15
|
|
20231208,133700,55313299,980,980,980,980,0
|
|
20231208,133600,55313299,980,980,980,980,0
|
|
20231208,133500,55313299,980,980,980,980,0
|
|
20231208,133400,55313299,980,980,980,980,0
|
|
20231208,133300,55313299,980,980,980,980,0
|
|
20231208,133200,55313299,980,980,980,980,0
|
|
20231208,133100,55313299,980,978,980,978,2160
|
|
20231208,133000,53200799,979,979,979,979,0
|
|
20231208,132900,53200799,979,979,979,979,0
|
|
20231208,132800,53200799,979,979,979,979,0
|
|
20231208,132700,53200799,979,979,979,979,110
|
|
20231208,132600,53093109,979,979,979,979,1692
|
|
20231208,132500,51436641,980,980,980,980,0
|
|
20231208,132400,51436641,980,980,980,980,0
|
|
20231208,132300,51436641,980,980,980,980,0
|
|
20231208,132200,51436641,980,980,980,980,814
|
|
20231208,132100,50638921,980,980,980,980,0
|
|
20231208,132000,50638921,980,980,980,980,0
|
|
20231208,131900,50638921,980,981,981,980,310
|
|
20231208,131800,50335113,983,983,983,983,0
|
|
20231208,131700,50335113,983,983,983,983,0
|
|
20231208,131600,50335113,983,983,983,983,0
|
|
20231208,131500,50335113,983,983,983,983,0
|
|
20231208,131400,50335113,983,983,983,983,1
|
|
20231208,131300,50334130,980,980,980,980,0
|
|
20231208,131200,50334130,980,980,980,980,0
|
|
20231208,131100,50334130,980,980,980,980,0
|
|
20231208,131000,50334130,980,980,980,980,0
|
|
20231208,130900,50334130,980,980,980,980,654
|
|
20231208,130800,49693210,980,980,980,980,0
|
|
20231208,130700,49693210,980,980,980,980,0
|
|
20231208,130600,49693210,980,980,980,980,0
|
|
20231208,130500,49693210,980,980,980,980,0
|
|
20231208,130400,49693210,980,980,980,980,0
|
|
20231208,130300,49693210,980,980,980,980,0
|
|
20231208,130200,49693210,980,980,980,980,0
|
|
20231208,130100,49693210,980,980,980,980,500
|
|
20231208,130000,49203210,979,979,979,979,0
|
|
20231208,125900,49203210,979,979,979,979,0
|
|
20231208,125800,49203210,979,979,979,979,0
|
|
20231208,125700,49203210,979,979,979,979,0
|
|
20231208,125600,49203210,979,979,979,979,0
|
|
20231208,125500,49203210,979,979,979,979,0
|
|
20231208,125400,49203210,979,979,979,979,0
|
|
20231208,125300,49203210,979,979,979,979,0
|
|
20231208,125200,49203210,979,979,979,979,0
|
|
20231208,125100,49203210,979,979,979,979,0
|
|
20231208,125000,49203210,979,979,979,979,0
|
|
20231208,124900,49203210,979,979,979,979,0
|
|
20231208,124800,49203210,979,979,979,979,0
|
|
20231208,124700,49203210,979,981,981,979,4800
|
|
20231208,124600,44501434,981,981,981,981,0
|
|
20231208,124500,44501434,981,981,981,981,0
|
|
20231208,124400,44501434,981,981,981,981,0
|
|
20231208,124300,44501434,981,981,981,981,0
|
|
20231208,124200,44501434,981,981,981,981,0
|
|
20231208,124100,44501434,981,981,981,981,71
|
|
20231208,124000,44431783,981,981,981,981,0
|
|
20231208,123900,44431783,981,981,981,981,0
|
|
20231208,123800,44431783,981,981,981,981,0
|
|
20231208,123700,44431783,981,981,981,981,40
|
|
20231208,123600,44392543,981,981,981,981,508
|
|
20231208,123500,43894195,981,981,981,981,0
|
|
20231208,123400,43894195,981,981,981,981,0
|
|
20231208,123300,43894195,981,981,981,981,3
|
|
20231208,123200,43891252,981,981,981,981,0
|
|
20231208,123100,43891252,981,981,981,981,0
|
|
20231208,123000,43891252,981,981,981,981,0
|
|
20231208,122900,43891252,981,981,981,981,0
|
|
20231208,122800,43891252,981,981,981,981,0
|
|
20231208,122700,43891252,981,981,981,981,0
|
|
20231208,122600,43891252,981,981,981,981,0
|
|
20231208,122500,43891252,981,981,981,981,0
|
|
20231208,122400,43891252,981,981,981,981,0
|
|
20231208,122300,43891252,981,981,981,981,0
|
|
20231208,122200,43891252,981,981,981,981,625
|
|
20231208,122100,43278127,983,983,983,983,0
|
|
20231208,122000,43278127,983,983,983,983,0
|
|
20231208,121900,43278127,983,983,983,983,0
|
|
20231208,121800,43278127,983,983,983,983,0
|
|
20231208,121700,43278127,983,983,983,983,0
|
|
20231208,121600,43278127,983,983,983,983,0
|
|
20231208,121500,43278127,983,983,983,983,0
|
|
20231208,121400,43278127,983,983,983,983,0
|
|
20231208,121300,43278127,983,983,983,983,3
|
|
20231208,121200,43275178,983,983,983,983,0
|
|
20231208,121100,43275178,983,983,983,983,0
|
|
20231208,121000,43275178,983,983,983,983,0
|
|
20231208,120900,43275178,983,983,983,983,0
|
|
20231208,120800,43275178,983,983,983,983,70
|
|
20231208,120700,43206368,983,983,983,983,0
|
|
20231208,120600,43206368,983,983,983,983,0
|
|
20231208,120500,43206368,983,983,983,983,200
|
|
20231208,120400,43009768,981,981,981,981,0
|
|
20231208,120300,43009768,981,981,981,981,0
|
|
20231208,120200,43009768,981,981,981,981,0
|
|
20231208,120100,43009768,981,981,981,981,0
|
|
20231208,120000,43009768,981,981,981,981,0
|
|
20231208,115900,43009768,981,981,981,981,0
|
|
20231208,115800,43009768,981,981,981,981,200
|
|
20231208,115700,42813568,982,982,982,982,0
|
|
20231208,115600,42813568,982,982,982,982,0
|
|
20231208,115500,42813568,982,982,982,982,0
|
|
20231208,115400,42813568,982,982,982,982,0
|
|
20231208,115300,42813568,982,982,982,982,0
|
|
20231208,115200,42813568,982,982,982,982,0
|
|
20231208,115100,42813568,982,982,982,982,0
|
|
20231208,115000,42813568,982,982,982,982,0
|
|
20231208,114900,42813568,982,982,982,982,0
|
|
20231208,114800,42813568,982,982,982,982,0
|
|
20231208,114700,42813568,982,982,982,982,0
|
|
20231208,114600,42813568,982,982,982,982,0
|
|
20231208,114500,42813568,982,982,982,982,0
|
|
20231208,114400,42813568,982,982,982,982,0
|
|
20231208,114300,42813568,982,982,982,982,0
|
|
20231208,114200,42813568,982,982,982,982,0
|
|
20231208,114100,42813568,982,982,982,982,0
|
|
20231208,114000,42813568,982,982,982,982,0
|
|
20231208,113900,42813568,982,982,982,982,0
|
|
20231208,113800,42813568,982,982,982,982,0
|
|
20231208,113700,42813568,982,982,982,982,0
|
|
20231208,113600,42813568,982,982,982,982,370
|
|
20231208,113500,42450228,982,982,982,982,130
|
|
20231208,113400,42322568,983,983,983,983,0
|
|
20231208,113300,42322568,983,983,983,983,0
|
|
20231208,113200,42322568,983,983,983,983,0
|
|
20231208,113100,42322568,983,983,983,983,300
|
|
20231208,113000,42027668,984,984,984,984,0
|
|
20231208,112900,42027668,984,984,984,984,0
|
|
20231208,112800,42027668,984,984,984,984,0
|
|
20231208,112700,42027668,984,984,984,984,0
|
|
20231208,112600,42027668,984,984,984,984,0
|
|
20231208,112500,42027668,984,984,984,984,0
|
|
20231208,112400,42027668,984,984,984,984,0
|
|
20231208,112300,42027668,984,984,984,984,0
|
|
20231208,112200,42027668,984,984,984,984,0
|
|
20231208,112100,42027668,984,984,984,984,0
|
|
20231208,112000,42027668,984,984,984,984,0
|
|
20231208,111900,42027668,984,984,984,984,0
|
|
20231208,111800,42027668,984,984,984,984,10
|
|
20231208,111700,42017828,984,984,984,984,1
|
|
20231208,111600,42016844,982,982,982,982,0
|
|
20231208,111500,42016844,982,982,982,982,570
|
|
20231208,111400,41457104,982,982,982,982,1006
|
|
20231208,111300,40469212,984,984,984,984,1
|
|
20231208,111200,40468228,984,984,984,984,0
|
|
20231208,111100,40468228,984,984,984,984,0
|
|
20231208,111000,40468228,984,984,984,984,0
|
|
20231208,110900,40468228,984,984,984,984,0
|
|
20231208,110800,40468228,984,984,984,984,424
|
|
20231208,110700,40051012,988,988,988,988,0
|
|
20231208,110600,40051012,988,988,988,988,0
|
|
20231208,110500,40051012,988,988,988,988,0
|
|
20231208,110400,40051012,988,988,988,988,0
|
|
20231208,110300,40051012,988,988,988,988,0
|
|
20231208,110200,40051012,988,988,988,988,0
|
|
20231208,110100,40051012,988,988,988,988,0
|
|
20231208,110000,40051012,988,988,988,988,0
|
|
20231208,105900,40051012,988,988,988,988,0
|
|
20231208,105800,40051012,988,988,988,988,0
|
|
20231208,105700,40051012,988,988,988,988,0
|
|
20231208,105600,40051012,988,988,988,988,0
|
|
20231208,105500,40051012,988,988,988,988,0
|
|
20231208,105400,40051012,988,988,988,988,0
|
|
20231208,105300,40051012,988,988,988,988,0
|
|
20231208,105200,40051012,988,988,988,988,0
|
|
20231208,105100,40051012,988,988,988,988,0
|
|
20231208,105000,40051012,988,988,988,988,0
|
|
20231208,104900,40051012,988,988,988,988,0
|
|
20231208,104800,40051012,988,988,988,988,0
|
|
20231208,104700,40051012,988,988,988,988,0
|
|
20231208,104600,40051012,988,988,988,988,1
|
|
20231208,104500,40050024,984,984,984,984,0
|
|
20231208,104400,40050024,984,984,984,984,0
|
|
20231208,104300,40050024,984,984,984,984,0
|
|
20231208,104200,40050024,984,984,984,984,0
|
|
20231208,104100,40050024,984,984,984,984,0
|
|
20231208,104000,40050024,984,984,984,984,539
|
|
20231208,103900,39519648,988,988,988,988,0
|
|
20231208,103800,39519648,988,988,988,988,0
|
|
20231208,103700,39519648,988,988,988,988,31
|
|
20231208,103600,39489020,988,988,988,988,0
|
|
20231208,103500,39489020,988,988,988,988,0
|
|
20231208,103400,39489020,988,988,988,988,0
|
|
20231208,103300,39489020,988,988,988,988,0
|
|
20231208,103200,39489020,988,988,988,988,0
|
|
20231208,103100,39489020,988,988,988,988,0
|
|
20231208,103000,39489020,988,988,988,988,0
|
|
20231208,102900,39489020,988,988,988,984,1206
|
|
20231208,102800,38302288,984,983,984,983,4838
|
|
20231208,102700,33544503,983,983,983,983,0
|
|
20231208,102600,33544503,983,983,983,983,0
|
|
20231208,102500,33544503,983,982,983,982,311
|
|
20231208,102400,33239100,982,982,982,982,1012
|
|
20231208,102300,32245316,982,982,982,982,86
|
|
20231208,102200,32160864,982,982,982,982,358
|
|
20231208,102100,31809308,982,981,982,981,658
|
|
20231208,102000,31163154,981,981,981,981,0
|
|
20231208,101900,31163154,981,981,981,981,100
|
|
20231208,101800,31065054,981,981,981,981,0
|
|
20231208,101700,31065054,981,981,981,981,14
|
|
20231208,101600,31051320,981,981,981,981,26
|
|
20231208,101500,31025814,981,981,981,981,0
|
|
20231208,101400,31025814,981,981,981,981,0
|
|
20231208,101300,31025814,981,981,981,981,0
|
|
20231208,101200,31025814,981,981,981,981,0
|
|
20231208,101100,31025814,981,981,981,981,0
|
|
20231208,101000,31025814,981,981,981,981,1
|
|
20231208,100900,31024833,981,981,981,981,0
|
|
20231208,100800,31024833,981,981,981,981,0
|
|
20231208,100700,31024833,981,981,981,981,58
|
|
20231208,100600,30967935,982,982,982,982,0
|
|
20231208,100500,30967935,982,982,982,982,0
|
|
20231208,100400,30967935,982,982,982,982,554
|
|
20231208,100300,30423907,982,982,982,982,0
|
|
20231208,100200,30423907,982,982,982,982,80
|
|
20231208,100100,30345347,984,984,984,984,0
|
|
20231208,100000,30345347,984,984,984,984,0
|
|
20231208,095900,30345347,984,984,984,984,0
|
|
20231208,095800,30345347,984,984,984,984,0
|
|
20231208,095700,30345347,984,984,984,984,0
|
|
20231208,095600,30345347,984,984,984,984,0
|
|
20231208,095500,30345347,984,984,984,984,0
|
|
20231208,095400,30345347,984,984,984,984,0
|
|
20231208,095300,30345347,984,984,984,984,0
|
|
20231208,095200,30345347,984,984,984,984,0
|
|
20231208,095100,30345347,984,984,984,984,0
|
|
20231208,095000,30345347,984,984,984,984,0
|
|
20231208,094900,30345347,984,984,984,984,50
|
|
20231208,094800,30296147,985,985,985,985,0
|
|
20231208,094700,30296147,985,985,985,985,1
|
|
20231208,094600,30295162,981,986,986,980,7289
|
|
20231208,094500,23137966,988,988,988,988,500
|
|
20231208,094400,22643966,989,989,989,989,0
|
|
20231208,094300,22643966,989,989,989,989,0
|
|
20231208,094200,22643966,989,989,989,989,0
|
|
20231208,094100,22643966,989,989,989,989,0
|
|
20231208,094000,22643966,989,989,989,989,0
|
|
20231208,093900,22643966,989,988,989,988,625
|
|
20231208,093800,22026362,988,987,988,987,3078
|
|
20231208,093700,18986522,986,985,986,985,6774
|
|
20231208,093600,12313081,985,985,985,985,42
|
|
20231208,093500,12271711,985,985,985,985,160
|
|
20231208,093400,12114111,985,984,985,984,1100
|
|
20231208,093300,11031710,983,983,983,983,72
|
|
20231208,093200,10960934,984,983,984,983,77
|
|
20231208,093100,10885242,983,981,983,981,1903
|
|
20231208,093000,9015723,980,981,981,980,189
|
|
20231208,092900,8830391,981,981,981,981,0
|
|
20231208,092800,8830391,981,981,981,981,2000
|
|
20231208,092700,6868391,981,981,981,981,0
|
|
20231208,092600,6868391,981,981,981,981,1
|
|
20231208,092500,6867410,981,981,981,981,0
|
|
20231208,092400,6867410,981,981,981,981,0
|
|
20231208,092300,6867410,981,981,981,981,0
|
|
20231208,092200,6867410,981,981,981,981,0
|
|
20231208,092100,6867410,981,981,981,981,0
|
|
20231208,092000,6867410,981,981,981,981,0
|
|
20231208,091900,6867410,981,981,981,981,21
|
|
20231208,091800,6846809,981,981,981,981,0
|
|
20231208,091700,6846809,981,981,981,981,0
|
|
20231208,091600,6846809,981,981,981,981,8
|
|
20231208,091500,6838961,985,985,985,985,0
|
|
20231208,091400,6838961,985,985,985,985,0
|
|
20231208,091300,6838961,985,985,985,985,1
|
|
20231208,091200,6837976,981,981,981,981,0
|
|
20231208,091100,6837976,981,981,981,981,0
|
|
20231208,091000,6837976,981,981,981,981,0
|
|
20231208,090900,6837976,981,981,981,981,0
|
|
20231208,090800,6837976,981,981,981,981,251
|
|
20231208,090700,6591745,981,981,981,981,140
|
|
20231208,090600,6454405,981,983,983,981,91
|
|
20231208,090500,6365104,986,986,986,986,0
|
|
20231208,090400,6365104,986,986,986,986,0
|
|
20231208,090300,6365104,986,986,986,986,0
|
|
20231208,090200,6365104,986,985,986,985,475
|
|
20231208,090100,5896873,986,983,986,983,80
|
|
20231208,090000,5818083,983,986,986,983,5901
|