578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183500,39449508,574,574,574,574,1118
|
|
20231201,183400,39449508,574,574,574,574,0
|
|
20231201,183300,39449508,574,574,574,574,0
|
|
20231201,183200,39449508,574,574,574,574,0
|
|
20231201,183100,39449508,574,574,574,574,0
|
|
20231201,183000,39449508,574,574,574,574,0
|
|
20231201,182900,39449508,574,574,574,574,0
|
|
20231201,182800,39449508,574,574,574,574,0
|
|
20231201,182700,39449508,574,574,574,574,0
|
|
20231201,182600,39449508,574,574,574,574,0
|
|
20231201,182500,39449508,574,574,574,574,0
|
|
20231201,182400,39449508,574,574,574,574,0
|
|
20231201,182300,39449508,574,574,574,574,0
|
|
20231201,182200,39449508,574,574,574,574,0
|
|
20231201,182100,39449508,574,574,574,574,0
|
|
20231201,182000,39449508,574,574,574,574,0
|
|
20231201,181900,39449508,574,574,574,574,0
|
|
20231201,181800,39449508,574,574,574,574,0
|
|
20231201,181700,39449508,574,574,574,574,0
|
|
20231201,181600,39449508,574,574,574,574,0
|
|
20231201,181500,39449508,574,574,574,574,0
|
|
20231201,181400,39449508,574,574,574,574,0
|
|
20231201,181300,39449508,574,574,574,574,0
|
|
20231201,181200,39449508,574,574,574,574,0
|
|
20231201,181100,39449508,574,574,574,574,0
|
|
20231201,181000,39449508,574,574,574,574,0
|
|
20231201,180900,39449508,574,574,574,574,0
|
|
20231201,180800,39449508,574,574,574,574,0
|
|
20231201,180700,39449508,574,574,574,574,0
|
|
20231201,180600,39449508,574,574,574,574,0
|
|
20231201,180500,39449508,574,574,574,574,1118
|
|
20231201,180400,39449508,574,574,574,574,0
|
|
20231201,180300,39449508,574,574,574,574,0
|
|
20231201,180200,39449508,574,574,574,574,0
|
|
20231201,180100,39449508,574,574,574,574,0
|
|
20231201,180000,39449508,574,574,574,574,0
|
|
20231201,175900,39449508,574,574,574,574,0
|
|
20231201,175800,39449508,574,574,574,574,0
|
|
20231201,175700,39449508,574,574,574,574,0
|
|
20231201,175600,39449508,574,574,574,574,0
|
|
20231201,175500,39449508,574,574,574,574,0
|
|
20231201,175400,39449508,574,574,574,574,0
|
|
20231201,175300,39449508,574,574,574,574,0
|
|
20231201,175200,39449508,574,574,574,574,0
|
|
20231201,175100,39449508,574,574,574,574,0
|
|
20231201,175000,39449508,574,574,574,574,0
|
|
20231201,174900,39449508,574,574,574,574,0
|
|
20231201,174800,39449508,574,574,574,574,0
|
|
20231201,174700,39449508,574,574,574,574,0
|
|
20231201,174600,39449508,574,574,574,574,0
|
|
20231201,174500,39449508,574,574,574,574,0
|
|
20231201,174400,39449508,574,574,574,574,0
|
|
20231201,174300,39449508,574,574,574,574,0
|
|
20231201,174200,39449508,574,574,574,574,0
|
|
20231201,174100,39449508,574,574,574,574,0
|
|
20231201,174000,39449508,574,574,574,574,0
|
|
20231201,173900,39449508,574,574,574,574,0
|
|
20231201,173800,39449508,574,574,574,574,0
|
|
20231201,173700,39449508,574,574,574,574,0
|
|
20231201,173600,39449508,574,574,574,574,0
|
|
20231201,173500,39449508,574,574,574,574,1118
|
|
20231201,173400,39449508,574,574,574,574,0
|
|
20231201,173300,39449508,574,574,574,574,0
|
|
20231201,173200,39449508,574,574,574,574,0
|
|
20231201,173100,39449508,574,574,574,574,0
|
|
20231201,173000,39449508,574,574,574,574,0
|
|
20231201,172900,39449508,574,574,574,574,0
|
|
20231201,172800,39449508,574,574,574,574,0
|
|
20231201,172700,39449508,574,574,574,574,0
|
|
20231201,172600,39449508,574,574,574,574,0
|
|
20231201,172500,39449508,574,574,574,574,0
|
|
20231201,172400,39449508,574,574,574,574,0
|
|
20231201,172300,39449508,574,574,574,574,0
|
|
20231201,172200,39449508,574,574,574,574,0
|
|
20231201,172100,39449508,574,574,574,574,0
|
|
20231201,172000,39449508,574,574,574,574,0
|
|
20231201,171900,39449508,574,574,574,574,0
|
|
20231201,171800,39449508,574,574,574,574,0
|
|
20231201,171700,39449508,574,574,574,574,0
|
|
20231201,171600,39449508,574,574,574,574,0
|
|
20231201,171500,39449508,574,574,574,574,0
|
|
20231201,171400,39449508,574,574,574,574,0
|
|
20231201,171300,39449508,574,574,574,574,0
|
|
20231201,171200,39449508,574,574,574,574,0
|
|
20231201,171100,39449508,574,574,574,574,0
|
|
20231201,171000,39449508,574,574,574,574,0
|
|
20231201,170900,39449508,574,574,574,574,0
|
|
20231201,170800,39449508,574,574,574,574,0
|
|
20231201,170700,39449508,574,574,574,574,0
|
|
20231201,170600,39449508,574,574,574,574,0
|
|
20231201,170500,39449508,574,574,574,574,1118
|
|
20231201,170400,39449508,574,574,574,574,0
|
|
20231201,170300,39449508,574,574,574,574,0
|
|
20231201,170200,39449508,574,574,574,574,0
|
|
20231201,170100,39449508,574,574,574,574,0
|
|
20231201,170000,39449508,574,574,574,574,0
|
|
20231201,165900,39449508,574,574,574,574,0
|
|
20231201,165800,39449508,574,574,574,574,0
|
|
20231201,165700,39449508,574,574,574,574,0
|
|
20231201,165600,39449508,574,574,574,574,0
|
|
20231201,165500,39449508,574,574,574,574,0
|
|
20231201,165400,39449508,574,574,574,574,0
|
|
20231201,165300,39449508,574,574,574,574,0
|
|
20231201,165200,39449508,574,574,574,574,0
|
|
20231201,165100,39449508,574,574,574,574,0
|
|
20231201,165000,39449508,574,574,574,574,0
|
|
20231201,164900,39449508,574,574,574,574,0
|
|
20231201,164800,39449508,574,574,574,574,0
|
|
20231201,164700,39449508,574,574,574,574,0
|
|
20231201,164600,39449508,574,574,574,574,0
|
|
20231201,164500,39449508,574,574,574,574,0
|
|
20231201,164400,39449508,574,574,574,574,0
|
|
20231201,164300,39449508,574,574,574,574,0
|
|
20231201,164200,39449508,574,574,574,574,0
|
|
20231201,164100,39449508,574,574,574,574,0
|
|
20231201,164000,39449508,574,574,574,574,0
|
|
20231201,163900,39449508,574,574,574,574,0
|
|
20231201,163800,39449508,574,574,574,574,0
|
|
20231201,163700,39449508,574,574,574,574,0
|
|
20231201,163600,39449508,574,574,574,574,0
|
|
20231201,163500,39449508,574,574,574,574,1118
|
|
20231201,163400,39449508,574,574,574,574,0
|
|
20231201,163300,39449508,574,574,574,574,0
|
|
20231201,163200,39449508,574,574,574,574,0
|
|
20231201,163100,39449508,574,574,574,574,0
|
|
20231201,163000,39449508,574,574,574,574,0
|
|
20231201,162900,39449508,574,574,574,574,0
|
|
20231201,162800,39449508,574,574,574,574,0
|
|
20231201,162700,39449508,574,574,574,574,0
|
|
20231201,162600,39449508,574,574,574,574,0
|
|
20231201,162500,39449508,574,574,574,574,0
|
|
20231201,162400,39449508,574,574,574,574,0
|
|
20231201,162300,39449508,574,574,574,574,0
|
|
20231201,162200,39449508,574,574,574,574,0
|
|
20231201,162100,39449508,574,574,574,574,0
|
|
20231201,162000,39449508,574,574,574,574,0
|
|
20231201,161900,39449508,574,574,574,574,0
|
|
20231201,161800,39449508,574,574,574,574,0
|
|
20231201,161700,39449508,574,574,574,574,0
|
|
20231201,161600,39449508,574,574,574,574,0
|
|
20231201,161500,39449508,574,574,574,574,0
|
|
20231201,161400,39449508,574,574,574,574,0
|
|
20231201,161300,39449508,574,574,574,574,0
|
|
20231201,161200,39449508,574,574,574,574,0
|
|
20231201,161100,39449508,574,574,574,574,0
|
|
20231201,161000,39449508,574,574,574,574,0
|
|
20231201,160900,39449508,574,574,574,574,0
|
|
20231201,160800,39449508,574,574,574,574,0
|
|
20231201,160700,39449508,574,574,574,574,0
|
|
20231201,160600,39449508,574,574,574,574,0
|
|
20231201,160500,39449508,574,574,574,574,1118
|
|
20231201,160400,39449508,574,574,574,574,0
|
|
20231201,160300,39449508,574,574,574,574,0
|
|
20231201,160200,39449508,574,574,574,574,0
|
|
20231201,160100,39449508,574,574,574,574,0
|
|
20231201,160000,39449508,574,574,574,574,0
|
|
20231201,155900,39449508,574,574,574,574,0
|
|
20231201,155800,39449508,574,574,574,574,0
|
|
20231201,155700,39449508,574,574,574,574,0
|
|
20231201,155600,39449508,574,574,574,574,0
|
|
20231201,155500,39449508,574,574,574,574,0
|
|
20231201,155400,39449508,574,574,574,574,0
|
|
20231201,155300,39449508,574,574,574,574,0
|
|
20231201,155200,39449508,574,574,574,574,0
|
|
20231201,155100,39449508,574,574,574,574,0
|
|
20231201,155000,39449508,574,574,574,574,0
|
|
20231201,154900,39449508,574,574,574,574,0
|
|
20231201,154800,39449508,574,574,574,574,0
|
|
20231201,154700,39449508,574,574,574,574,0
|
|
20231201,154600,39449508,574,574,574,574,0
|
|
20231201,154500,39449508,574,574,574,574,0
|
|
20231201,154400,39449508,574,574,574,574,0
|
|
20231201,154300,39449508,574,574,574,574,0
|
|
20231201,154200,39449508,574,574,574,574,0
|
|
20231201,154100,39449508,574,574,574,574,0
|
|
20231201,154000,39449508,574,574,574,574,0
|
|
20231201,153900,39449508,574,574,574,574,0
|
|
20231201,153800,39449508,574,574,574,574,0
|
|
20231201,153700,39449508,574,574,574,574,0
|
|
20231201,153600,39449508,574,574,574,574,0
|
|
20231201,153500,39449508,574,574,574,574,1118
|
|
20231201,153400,39449508,574,574,574,574,0
|
|
20231201,153300,39449508,574,574,574,574,0
|
|
20231201,153200,39449508,574,574,574,574,0
|
|
20231201,153100,39449508,574,574,574,574,0
|
|
20231201,153000,39449508,574,574,574,574,1118
|
|
20231201,152900,38807776,571,571,571,571,0
|
|
20231201,152800,38807776,571,571,571,571,0
|
|
20231201,152700,38807776,571,571,571,571,0
|
|
20231201,152600,38807776,571,571,571,571,0
|
|
20231201,152500,38807776,571,571,571,571,0
|
|
20231201,152400,38807776,571,571,571,571,0
|
|
20231201,152300,38807776,571,571,571,571,0
|
|
20231201,152200,38807776,571,571,571,571,0
|
|
20231201,152100,38807776,571,571,571,571,0
|
|
20231201,152000,38807776,571,571,571,571,0
|
|
20231201,151900,38807776,571,571,571,571,538
|
|
20231201,151800,38500578,574,574,574,574,0
|
|
20231201,151700,38500578,574,570,574,570,40
|
|
20231201,151600,38477768,568,568,568,568,0
|
|
20231201,151500,38477768,568,568,568,568,0
|
|
20231201,151400,38477768,568,568,568,568,0
|
|
20231201,151300,38477768,568,569,569,568,1703
|
|
20231201,151200,37510461,569,569,569,569,710
|
|
20231201,151100,37106471,570,570,570,570,281
|
|
20231201,151000,36946301,573,573,573,573,0
|
|
20231201,150900,36946301,573,573,573,573,0
|
|
20231201,150800,36946301,573,573,573,573,0
|
|
20231201,150700,36946301,573,573,573,573,2
|
|
20231201,150600,36945155,573,573,573,573,0
|
|
20231201,150500,36945155,573,573,573,573,0
|
|
20231201,150400,36945155,573,573,573,573,0
|
|
20231201,150300,36945155,573,573,573,573,0
|
|
20231201,150200,36945155,573,572,574,572,501
|
|
20231201,150100,36657859,572,572,572,572,7
|
|
20231201,150000,36653855,572,572,572,572,0
|
|
20231201,145900,36653855,572,572,572,572,0
|
|
20231201,145800,36653855,572,572,572,572,0
|
|
20231201,145700,36653855,572,572,572,572,3
|
|
20231201,145600,36652139,572,572,572,572,0
|
|
20231201,145500,36652139,572,572,572,572,0
|
|
20231201,145400,36652139,572,572,572,572,0
|
|
20231201,145300,36652139,572,572,572,572,0
|
|
20231201,145200,36652139,572,572,572,572,1
|
|
20231201,145100,36651567,572,572,572,572,0
|
|
20231201,145000,36651567,572,572,572,572,0
|
|
20231201,144900,36651567,572,572,572,572,0
|
|
20231201,144800,36651567,572,572,572,572,0
|
|
20231201,144700,36651567,572,572,572,572,3
|
|
20231201,144600,36649851,573,572,573,572,500
|
|
20231201,144500,36363476,572,572,572,572,0
|
|
20231201,144400,36363476,572,572,572,572,0
|
|
20231201,144300,36363476,572,572,572,572,0
|
|
20231201,144200,36363476,572,572,572,572,1
|
|
20231201,144100,36362904,572,572,572,572,0
|
|
20231201,144000,36362904,572,572,572,572,0
|
|
20231201,143900,36362904,572,572,572,572,0
|
|
20231201,143800,36362904,572,572,572,572,0
|
|
20231201,143700,36362904,572,572,572,572,3
|
|
20231201,143600,36361188,572,572,572,572,0
|
|
20231201,143500,36361188,572,572,572,572,0
|
|
20231201,143400,36361188,572,572,572,572,0
|
|
20231201,143300,36361188,572,572,572,572,0
|
|
20231201,143200,36361188,572,572,572,572,1
|
|
20231201,143100,36360616,572,572,572,572,3136
|
|
20231201,143000,34566824,570,570,570,570,0
|
|
20231201,142900,34566824,570,570,570,570,0
|
|
20231201,142800,34566824,570,570,570,570,0
|
|
20231201,142700,34566824,570,570,570,570,0
|
|
20231201,142600,34566824,570,570,570,570,0
|
|
20231201,142500,34566824,570,570,570,570,0
|
|
20231201,142400,34566824,570,570,570,570,10
|
|
20231201,142300,34561124,572,572,572,572,0
|
|
20231201,142200,34561124,572,572,572,572,0
|
|
20231201,142100,34561124,572,572,572,572,0
|
|
20231201,142000,34561124,572,572,572,572,0
|
|
20231201,141900,34561124,572,572,572,572,0
|
|
20231201,141800,34561124,572,572,572,572,0
|
|
20231201,141700,34561124,572,572,572,572,2
|
|
20231201,141600,34559980,572,572,572,572,0
|
|
20231201,141500,34559980,572,572,572,572,0
|
|
20231201,141400,34559980,572,572,572,572,0
|
|
20231201,141300,34559980,572,572,572,572,0
|
|
20231201,141200,34559980,572,572,572,572,2
|
|
20231201,141100,34558836,572,572,572,572,0
|
|
20231201,141000,34558836,572,572,572,572,0
|
|
20231201,140900,34558836,572,572,572,572,0
|
|
20231201,140800,34558836,572,572,572,572,0
|
|
20231201,140700,34558836,572,572,572,572,1
|
|
20231201,140600,34558264,572,572,572,572,0
|
|
20231201,140500,34558264,572,572,572,572,0
|
|
20231201,140400,34558264,572,572,572,572,2
|
|
20231201,140300,34557120,572,572,572,572,0
|
|
20231201,140200,34557120,572,572,572,572,3
|
|
20231201,140100,34555404,572,572,572,572,0
|
|
20231201,140000,34555404,572,572,572,572,0
|
|
20231201,135900,34555404,572,572,572,572,0
|
|
20231201,135800,34555404,572,572,572,572,0
|
|
20231201,135700,34555404,572,572,573,572,505
|
|
20231201,135600,34266532,572,570,572,570,500
|
|
20231201,135500,33980841,570,570,570,570,0
|
|
20231201,135400,33980841,570,570,570,570,50
|
|
20231201,135300,33952341,569,569,569,569,0
|
|
20231201,135200,33952341,569,569,569,569,0
|
|
20231201,135100,33952341,569,569,569,569,0
|
|
20231201,135000,33952341,569,569,569,569,0
|
|
20231201,134900,33952341,569,569,569,569,1
|
|
20231201,134800,33951772,570,570,570,570,11
|
|
20231201,134700,33945502,569,569,569,569,10
|
|
20231201,134600,33939812,570,570,570,570,0
|
|
20231201,134500,33939812,570,570,570,570,0
|
|
20231201,134400,33939812,570,570,570,570,0
|
|
20231201,134300,33939812,570,570,570,570,0
|
|
20231201,134200,33939812,570,570,570,570,0
|
|
20231201,134100,33939812,570,570,570,570,0
|
|
20231201,134000,33939812,570,570,570,570,0
|
|
20231201,133900,33939812,570,570,570,570,0
|
|
20231201,133800,33939812,570,570,570,570,0
|
|
20231201,133700,33939812,570,570,570,570,2
|
|
20231201,133600,33938672,570,570,570,570,2
|
|
20231201,133500,33937532,570,570,570,570,0
|
|
20231201,133400,33937532,570,570,570,570,25
|
|
20231201,133300,33923282,570,570,570,570,0
|
|
20231201,133200,33923282,570,570,570,570,1
|
|
20231201,133100,33922712,571,571,571,571,0
|
|
20231201,133000,33922712,571,571,571,571,0
|
|
20231201,132900,33922712,571,571,571,571,0
|
|
20231201,132800,33922712,571,571,571,571,0
|
|
20231201,132700,33922712,571,571,571,571,2
|
|
20231201,132600,33921570,571,571,571,571,0
|
|
20231201,132500,33921570,571,571,571,571,1
|
|
20231201,132400,33920999,570,570,570,570,0
|
|
20231201,132300,33920999,570,570,570,570,0
|
|
20231201,132200,33920999,570,570,570,570,1
|
|
20231201,132100,33920429,571,571,571,571,0
|
|
20231201,132000,33920429,571,571,571,571,0
|
|
20231201,131900,33920429,571,571,571,571,0
|
|
20231201,131800,33920429,571,571,571,571,25
|
|
20231201,131700,33906154,571,571,571,571,2
|
|
20231201,131600,33905012,571,571,571,571,0
|
|
20231201,131500,33905012,571,571,571,571,0
|
|
20231201,131400,33905012,571,571,571,571,0
|
|
20231201,131300,33905012,571,571,571,571,0
|
|
20231201,131200,33905012,571,571,571,571,1
|
|
20231201,131100,33904441,571,571,571,571,0
|
|
20231201,131000,33904441,571,571,571,571,0
|
|
20231201,130900,33904441,571,571,571,571,0
|
|
20231201,130800,33904441,571,571,571,571,0
|
|
20231201,130700,33904441,571,571,571,571,2
|
|
20231201,130600,33903299,571,571,571,571,10
|
|
20231201,130500,33897589,571,571,571,571,0
|
|
20231201,130400,33897589,571,571,571,571,10
|
|
20231201,130300,33891879,571,571,571,571,0
|
|
20231201,130200,33891879,571,571,571,571,1
|
|
20231201,130100,33891308,571,571,571,571,0
|
|
20231201,130000,33891308,571,571,571,571,0
|
|
20231201,125900,33891308,571,571,571,571,0
|
|
20231201,125800,33891308,571,571,571,571,0
|
|
20231201,125700,33891308,571,571,571,571,2
|
|
20231201,125600,33890166,571,571,571,571,0
|
|
20231201,125500,33890166,571,571,571,571,1
|
|
20231201,125400,33889595,569,569,569,569,0
|
|
20231201,125300,33889595,569,569,569,569,0
|
|
20231201,125200,33889595,569,569,569,569,28
|
|
20231201,125100,33873663,571,571,571,571,0
|
|
20231201,125000,33873663,571,571,571,571,0
|
|
20231201,124900,33873663,571,571,571,571,1
|
|
20231201,124800,33873092,570,570,570,570,0
|
|
20231201,124700,33873092,570,570,570,570,2
|
|
20231201,124600,33871952,570,570,570,570,0
|
|
20231201,124500,33871952,570,570,570,570,612
|
|
20231201,124400,33523112,571,571,571,571,0
|
|
20231201,124300,33523112,571,571,571,571,0
|
|
20231201,124200,33523112,571,571,571,571,1
|
|
20231201,124100,33522541,572,572,572,572,0
|
|
20231201,124000,33522541,572,572,572,572,0
|
|
20231201,123900,33522541,572,572,572,572,0
|
|
20231201,123800,33522541,572,572,572,572,1
|
|
20231201,123700,33521969,570,570,570,570,0
|
|
20231201,123600,33521969,570,570,570,570,0
|
|
20231201,123500,33521969,570,571,571,570,1291
|
|
20231201,123400,32784809,571,571,571,571,0
|
|
20231201,123300,32784809,571,571,571,571,0
|
|
20231201,123200,32784809,571,571,571,571,0
|
|
20231201,123100,32784809,571,571,571,571,0
|
|
20231201,123000,32784809,571,571,571,571,0
|
|
20231201,122900,32784809,571,571,571,571,0
|
|
20231201,122800,32784809,571,572,572,571,2001
|
|
20231201,122700,31640238,571,571,571,571,0
|
|
20231201,122600,31640238,571,571,571,571,400
|
|
20231201,122500,31411838,570,570,570,570,0
|
|
20231201,122400,31411838,570,570,570,570,0
|
|
20231201,122300,31411838,570,570,570,570,0
|
|
20231201,122200,31411838,570,570,570,570,0
|
|
20231201,122100,31411838,570,570,570,570,0
|
|
20231201,122000,31411838,570,570,570,570,44
|
|
20231201,121900,31386758,571,571,571,571,0
|
|
20231201,121800,31386758,571,571,571,571,0
|
|
20231201,121700,31386758,571,571,571,571,3
|
|
20231201,121600,31385045,571,571,571,571,0
|
|
20231201,121500,31385045,571,571,571,571,0
|
|
20231201,121400,31385045,571,571,571,571,0
|
|
20231201,121300,31385045,571,571,571,571,0
|
|
20231201,121200,31385045,571,571,571,571,0
|
|
20231201,121100,31385045,571,571,571,571,0
|
|
20231201,121000,31385045,571,571,571,571,200
|
|
20231201,120900,31270845,571,571,571,571,0
|
|
20231201,120800,31270845,571,571,571,571,0
|
|
20231201,120700,31270845,571,571,571,571,1
|
|
20231201,120600,31270274,571,571,571,571,4
|
|
20231201,120500,31267990,571,571,571,571,0
|
|
20231201,120400,31267990,571,571,571,571,0
|
|
20231201,120300,31267990,571,571,571,571,0
|
|
20231201,120200,31267990,571,571,571,571,876
|
|
20231201,120100,30767794,571,571,571,571,0
|
|
20231201,120000,30767794,571,571,571,571,0
|
|
20231201,115900,30767794,571,571,571,571,0
|
|
20231201,115800,30767794,571,571,571,571,0
|
|
20231201,115700,30767794,571,571,571,571,3
|
|
20231201,115600,30766081,571,571,571,571,0
|
|
20231201,115500,30766081,571,571,571,571,0
|
|
20231201,115400,30766081,571,571,571,571,0
|
|
20231201,115300,30766081,571,571,571,571,0
|
|
20231201,115200,30766081,571,571,571,571,1
|
|
20231201,115100,30765510,571,571,571,571,11
|
|
20231201,115000,30759229,571,571,571,571,0
|
|
20231201,114900,30759229,571,571,571,571,0
|
|
20231201,114800,30759229,571,571,571,571,0
|
|
20231201,114700,30759229,571,571,571,571,2
|
|
20231201,114600,30758087,570,570,570,570,0
|
|
20231201,114500,30758087,570,570,570,570,57
|
|
20231201,114400,30725597,571,571,571,571,0
|
|
20231201,114300,30725597,571,571,571,571,0
|
|
20231201,114200,30725597,571,571,571,571,805
|
|
20231201,114100,30265942,570,570,570,570,900
|
|
20231201,114000,29752942,571,571,571,571,0
|
|
20231201,113900,29752942,571,571,571,571,0
|
|
20231201,113800,29752942,571,571,571,571,500
|
|
20231201,113700,29467442,570,570,570,570,0
|
|
20231201,113600,29467442,570,570,570,570,700
|
|
20231201,113500,29068442,570,570,570,570,0
|
|
20231201,113400,29068442,570,570,570,570,0
|
|
20231201,113300,29068442,570,570,570,570,0
|
|
20231201,113200,29068442,570,570,570,570,0
|
|
20231201,113100,29068442,570,570,570,570,2783
|
|
20231201,113000,27482132,570,570,570,570,0
|
|
20231201,112900,27482132,570,570,570,570,5
|
|
20231201,112800,27479282,570,570,570,570,0
|
|
20231201,112700,27479282,570,570,570,570,2
|
|
20231201,112600,27478142,570,570,570,570,2000
|
|
20231201,112500,26338142,570,570,570,570,1
|
|
20231201,112400,26337572,569,569,569,569,805
|
|
20231201,112300,25879527,570,570,570,570,0
|
|
20231201,112200,25879527,570,570,570,570,1
|
|
20231201,112100,25878957,570,570,570,570,0
|
|
20231201,112000,25878957,570,570,570,570,0
|
|
20231201,111900,25878957,570,570,570,570,0
|
|
20231201,111800,25878957,570,570,570,570,0
|
|
20231201,111700,25878957,570,570,570,570,2
|
|
20231201,111600,25877817,570,570,570,570,0
|
|
20231201,111500,25877817,570,570,570,570,0
|
|
20231201,111400,25877817,570,570,570,570,0
|
|
20231201,111300,25877817,570,570,570,570,206
|
|
20231201,111200,25760397,570,570,570,570,300
|
|
20231201,111100,25589397,570,570,570,570,6
|
|
20231201,111000,25585977,569,569,569,569,0
|
|
20231201,110900,25585977,569,569,569,569,0
|
|
20231201,110800,25585977,569,569,569,569,0
|
|
20231201,110700,25585977,569,569,569,569,0
|
|
20231201,110600,25585977,569,569,569,569,3174
|
|
20231201,110500,23779971,569,569,569,569,0
|
|
20231201,110400,23779971,569,569,569,569,1826
|
|
20231201,110300,22740977,570,570,570,570,311
|
|
20231201,110200,22563707,570,570,570,570,0
|
|
20231201,110100,22563707,570,570,570,570,0
|
|
20231201,110000,22563707,570,570,570,570,1
|
|
20231201,105900,22563137,570,570,570,570,0
|
|
20231201,105800,22563137,570,570,570,570,0
|
|
20231201,105700,22563137,570,570,570,570,0
|
|
20231201,105600,22563137,570,570,570,570,3
|
|
20231201,105500,22561427,570,570,570,570,0
|
|
20231201,105400,22561427,570,570,570,570,0
|
|
20231201,105300,22561427,570,570,570,570,0
|
|
20231201,105200,22561427,570,570,570,570,0
|
|
20231201,105100,22561427,570,570,570,570,1155
|
|
20231201,105000,21903077,569,569,569,569,200
|
|
20231201,104900,21789277,570,570,570,570,100
|
|
20231201,104800,21732277,570,570,570,570,0
|
|
20231201,104700,21732277,570,570,570,570,0
|
|
20231201,104600,21732277,570,570,570,570,0
|
|
20231201,104500,21732277,570,570,570,570,0
|
|
20231201,104400,21732277,570,570,570,570,0
|
|
20231201,104300,21732277,570,570,570,570,0
|
|
20231201,104200,21732277,570,570,570,570,4
|
|
20231201,104100,21729997,570,570,570,570,0
|
|
20231201,104000,21729997,570,570,570,570,0
|
|
20231201,103900,21729997,570,570,570,570,0
|
|
20231201,103800,21729997,570,570,570,570,32
|
|
20231201,103700,21711757,570,570,570,570,0
|
|
20231201,103600,21711757,570,570,570,570,0
|
|
20231201,103500,21711757,570,570,570,570,0
|
|
20231201,103400,21711757,570,570,570,570,3005
|
|
20231201,103300,19998907,569,569,569,569,0
|
|
20231201,103200,19998907,569,569,569,569,0
|
|
20231201,103100,19998907,569,569,569,569,0
|
|
20231201,103000,19998907,569,569,569,569,0
|
|
20231201,102900,19998907,569,569,569,569,0
|
|
20231201,102800,19998907,569,569,569,569,0
|
|
20231201,102700,19998907,569,569,569,569,0
|
|
20231201,102600,19998907,569,569,569,569,0
|
|
20231201,102500,19998907,569,569,569,569,2
|
|
20231201,102400,19997769,569,569,569,569,1
|
|
20231201,102300,19997200,569,570,570,569,84
|
|
20231201,102200,19949321,570,570,570,570,35
|
|
20231201,102100,19929371,571,570,571,570,801
|
|
20231201,102000,19472800,570,570,570,570,0
|
|
20231201,101900,19472800,570,570,570,570,500
|
|
20231201,101800,19187800,570,570,570,570,550
|
|
20231201,101700,18874300,570,570,570,570,0
|
|
20231201,101600,18874300,570,570,570,570,0
|
|
20231201,101500,18874300,570,570,570,570,0
|
|
20231201,101400,18874300,570,570,570,570,0
|
|
20231201,101300,18874300,570,570,570,570,0
|
|
20231201,101200,18874300,570,570,570,570,0
|
|
20231201,101100,18874300,570,570,570,570,0
|
|
20231201,101000,18874300,570,570,570,570,0
|
|
20231201,100900,18874300,570,570,570,570,0
|
|
20231201,100800,18874300,570,570,570,570,0
|
|
20231201,100700,18874300,570,570,570,570,2538
|
|
20231201,100600,17427640,571,571,571,571,0
|
|
20231201,100500,17427640,571,571,571,571,0
|
|
20231201,100400,17427640,571,571,571,571,401
|
|
20231201,100300,17198669,571,571,571,571,100
|
|
20231201,100200,17141569,571,571,571,571,525
|
|
20231201,100100,16841794,571,571,571,571,0
|
|
20231201,100000,16841794,571,571,571,571,0
|
|
20231201,095900,16841794,571,571,571,571,0
|
|
20231201,095800,16841794,571,571,571,571,600
|
|
20231201,095700,16499194,570,570,570,570,0
|
|
20231201,095600,16499194,570,570,570,570,0
|
|
20231201,095500,16499194,570,570,570,570,0
|
|
20231201,095400,16499194,570,570,570,570,0
|
|
20231201,095300,16499194,570,570,570,570,5000
|
|
20231201,095200,13649194,571,571,571,571,0
|
|
20231201,095100,13649194,571,571,571,571,0
|
|
20231201,095000,13649194,571,571,571,571,0
|
|
20231201,094900,13649194,571,571,571,571,0
|
|
20231201,094800,13649194,571,571,571,571,0
|
|
20231201,094700,13649194,571,571,571,571,0
|
|
20231201,094600,13649194,571,571,571,571,0
|
|
20231201,094500,13649194,571,571,571,571,0
|
|
20231201,094400,13649194,571,571,571,571,100
|
|
20231201,094300,13592094,571,571,571,571,0
|
|
20231201,094200,13592094,571,571,571,571,736
|
|
20231201,094100,13171838,571,571,571,571,0
|
|
20231201,094000,13171838,571,571,571,571,4725
|
|
20231201,093900,10473863,571,571,571,571,0
|
|
20231201,093800,10473863,571,571,571,571,0
|
|
20231201,093700,10473863,571,571,571,571,101
|
|
20231201,093600,10416192,571,571,571,571,13
|
|
20231201,093500,10408769,571,571,571,571,174
|
|
20231201,093400,10309415,572,572,572,572,0
|
|
20231201,093300,10309415,572,572,572,572,10
|
|
20231201,093200,10303695,571,571,571,571,0
|
|
20231201,093100,10303695,571,571,571,571,0
|
|
20231201,093000,10303695,571,571,571,571,0
|
|
20231201,092900,10303695,571,571,571,571,0
|
|
20231201,092800,10303695,571,571,571,571,0
|
|
20231201,092700,10303695,571,571,571,571,0
|
|
20231201,092600,10303695,571,571,571,571,3463
|
|
20231201,092500,8326322,571,571,571,571,1537
|
|
20231201,092400,7448695,571,571,571,571,0
|
|
20231201,092300,7448695,571,571,571,571,0
|
|
20231201,092200,7448695,571,571,571,571,0
|
|
20231201,092100,7448695,571,571,571,571,0
|
|
20231201,092000,7448695,571,571,571,571,0
|
|
20231201,091900,7448695,571,571,571,571,0
|
|
20231201,091800,7448695,571,571,571,571,170
|
|
20231201,091700,7351625,571,571,571,571,0
|
|
20231201,091600,7351625,571,571,571,571,0
|
|
20231201,091500,7351625,571,571,571,571,0
|
|
20231201,091400,7351625,571,571,571,571,0
|
|
20231201,091300,7351625,571,571,571,571,0
|
|
20231201,091200,7351625,571,571,571,571,0
|
|
20231201,091100,7351625,571,571,571,571,0
|
|
20231201,091000,7351625,571,571,571,571,67
|
|
20231201,090900,7313368,571,571,571,571,152
|
|
20231201,090800,7226576,571,571,571,571,189
|
|
20231201,090700,7118657,571,571,571,571,835
|
|
20231201,090600,6641872,571,571,571,571,9565
|
|
20231201,090500,1180257,571,571,571,571,0
|
|
20231201,090400,1180257,571,571,571,571,0
|
|
20231201,090300,1180257,571,571,571,571,2
|
|
20231201,090200,1179115,571,571,571,571,0
|
|
20231201,090100,1179115,571,571,571,571,0
|
|
20231201,090000,1179115,571,571,571,571,2065
|