586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184300,65290727,479,479,479,479,1638
|
|
20231201,184200,65290727,479,479,479,479,0
|
|
20231201,184100,65290727,479,479,479,479,0
|
|
20231201,184000,65290727,479,479,479,479,0
|
|
20231201,183900,65290727,479,479,479,479,0
|
|
20231201,183800,65290727,479,479,479,479,0
|
|
20231201,183700,65290727,479,479,479,479,0
|
|
20231201,183600,65290727,479,479,479,479,0
|
|
20231201,183500,65290727,479,479,479,479,0
|
|
20231201,183400,65290727,479,479,479,479,0
|
|
20231201,183300,65290727,479,479,479,479,0
|
|
20231201,183200,65290727,479,479,479,479,0
|
|
20231201,183100,65290727,479,479,479,479,0
|
|
20231201,183000,65290727,479,479,479,479,0
|
|
20231201,182900,65290727,479,479,479,479,0
|
|
20231201,182800,65290727,479,479,479,479,0
|
|
20231201,182700,65290727,479,479,479,479,0
|
|
20231201,182600,65290727,479,479,479,479,0
|
|
20231201,182500,65290727,479,479,479,479,0
|
|
20231201,182400,65290727,479,479,479,479,0
|
|
20231201,182300,65290727,479,479,479,479,0
|
|
20231201,182200,65290727,479,479,479,479,0
|
|
20231201,182100,65290727,479,479,479,479,0
|
|
20231201,182000,65290727,479,479,479,479,0
|
|
20231201,181900,65290727,479,479,479,479,0
|
|
20231201,181800,65290727,479,479,479,479,0
|
|
20231201,181700,65290727,479,479,479,479,0
|
|
20231201,181600,65290727,479,479,479,479,0
|
|
20231201,181500,65290727,479,479,479,479,0
|
|
20231201,181400,65290727,479,479,479,479,0
|
|
20231201,181300,65290727,479,479,479,479,1638
|
|
20231201,181200,65290727,479,479,479,479,0
|
|
20231201,181100,65290727,479,479,479,479,0
|
|
20231201,181000,65290727,479,479,479,479,0
|
|
20231201,180900,65290727,479,479,479,479,0
|
|
20231201,180800,65290727,479,479,479,479,0
|
|
20231201,180700,65290727,479,479,479,479,0
|
|
20231201,180600,65290727,479,479,479,479,0
|
|
20231201,180500,65290727,479,479,479,479,0
|
|
20231201,180400,65290727,479,479,479,479,0
|
|
20231201,180300,65290727,479,479,479,479,0
|
|
20231201,180200,65290727,479,479,479,479,0
|
|
20231201,180100,65290727,479,479,479,479,0
|
|
20231201,180000,65290727,479,479,479,479,0
|
|
20231201,175900,65290727,479,479,479,479,0
|
|
20231201,175800,65290727,479,479,479,479,0
|
|
20231201,175700,65290727,479,479,479,479,0
|
|
20231201,175600,65290727,479,479,479,479,0
|
|
20231201,175500,65290727,479,479,479,479,0
|
|
20231201,175400,65290727,479,479,479,479,0
|
|
20231201,175300,65290727,479,479,479,479,0
|
|
20231201,175200,65290727,479,479,479,479,0
|
|
20231201,175100,65290727,479,479,479,479,0
|
|
20231201,175000,65290727,479,479,479,479,0
|
|
20231201,174900,65290727,479,479,479,479,0
|
|
20231201,174800,65290727,479,479,479,479,0
|
|
20231201,174700,65290727,479,479,479,479,0
|
|
20231201,174600,65290727,479,479,479,479,0
|
|
20231201,174500,65290727,479,479,479,479,0
|
|
20231201,174400,65290727,479,479,479,479,0
|
|
20231201,174300,65290727,479,479,479,479,1638
|
|
20231201,174200,65290727,479,479,479,479,0
|
|
20231201,174100,65290727,479,479,479,479,0
|
|
20231201,174000,65290727,479,479,479,479,0
|
|
20231201,173900,65290727,479,479,479,479,0
|
|
20231201,173800,65290727,479,479,479,479,0
|
|
20231201,173700,65290727,479,479,479,479,0
|
|
20231201,173600,65290727,479,479,479,479,0
|
|
20231201,173500,65290727,479,479,479,479,0
|
|
20231201,173400,65290727,479,479,479,479,0
|
|
20231201,173300,65290727,479,479,479,479,0
|
|
20231201,173200,65290727,479,479,479,479,0
|
|
20231201,173100,65290727,479,479,479,479,0
|
|
20231201,173000,65290727,479,479,479,479,0
|
|
20231201,172900,65290727,479,479,479,479,0
|
|
20231201,172800,65290727,479,479,479,479,0
|
|
20231201,172700,65290727,479,479,479,479,0
|
|
20231201,172600,65290727,479,479,479,479,0
|
|
20231201,172500,65290727,479,479,479,479,0
|
|
20231201,172400,65290727,479,479,479,479,0
|
|
20231201,172300,65290727,479,479,479,479,0
|
|
20231201,172200,65290727,479,479,479,479,0
|
|
20231201,172100,65290727,479,479,479,479,0
|
|
20231201,172000,65290727,479,479,479,479,0
|
|
20231201,171900,65290727,479,479,479,479,0
|
|
20231201,171800,65290727,479,479,479,479,0
|
|
20231201,171700,65290727,479,479,479,479,0
|
|
20231201,171600,65290727,479,479,479,479,0
|
|
20231201,171500,65290727,479,479,479,479,0
|
|
20231201,171400,65290727,479,479,479,479,0
|
|
20231201,171300,65290727,479,479,479,479,1638
|
|
20231201,171200,65290727,479,479,479,479,0
|
|
20231201,171100,65290727,479,479,479,479,0
|
|
20231201,171000,65290727,479,479,479,479,0
|
|
20231201,170900,65290727,479,479,479,479,0
|
|
20231201,170800,65290727,479,479,479,479,0
|
|
20231201,170700,65290727,479,479,479,479,0
|
|
20231201,170600,65290727,479,479,479,479,0
|
|
20231201,170500,65290727,479,479,479,479,0
|
|
20231201,170400,65290727,479,479,479,479,0
|
|
20231201,170300,65290727,479,479,479,479,0
|
|
20231201,170200,65290727,479,479,479,479,0
|
|
20231201,170100,65290727,479,479,479,479,0
|
|
20231201,170000,65290727,479,479,479,479,0
|
|
20231201,165900,65290727,479,479,479,479,0
|
|
20231201,165800,65290727,479,479,479,479,0
|
|
20231201,165700,65290727,479,479,479,479,0
|
|
20231201,165600,65290727,479,479,479,479,0
|
|
20231201,165500,65290727,479,479,479,479,0
|
|
20231201,165400,65290727,479,479,479,479,0
|
|
20231201,165300,65290727,479,479,479,479,0
|
|
20231201,165200,65290727,479,479,479,479,0
|
|
20231201,165100,65290727,479,479,479,479,0
|
|
20231201,165000,65290727,479,479,479,479,0
|
|
20231201,164900,65290727,479,479,479,479,0
|
|
20231201,164800,65290727,479,479,479,479,0
|
|
20231201,164700,65290727,479,479,479,479,0
|
|
20231201,164600,65290727,479,479,479,479,0
|
|
20231201,164500,65290727,479,479,479,479,0
|
|
20231201,164400,65290727,479,479,479,479,0
|
|
20231201,164300,65290727,479,479,479,479,1638
|
|
20231201,164200,65290727,479,479,479,479,0
|
|
20231201,164100,65290727,479,479,479,479,0
|
|
20231201,164000,65290727,479,479,479,479,0
|
|
20231201,163900,65290727,479,479,479,479,0
|
|
20231201,163800,65290727,479,479,479,479,0
|
|
20231201,163700,65290727,479,479,479,479,0
|
|
20231201,163600,65290727,479,479,479,479,0
|
|
20231201,163500,65290727,479,479,479,479,0
|
|
20231201,163400,65290727,479,479,479,479,0
|
|
20231201,163300,65290727,479,479,479,479,0
|
|
20231201,163200,65290727,479,479,479,479,0
|
|
20231201,163100,65290727,479,479,479,479,0
|
|
20231201,163000,65290727,479,479,479,479,0
|
|
20231201,162900,65290727,479,479,479,479,0
|
|
20231201,162800,65290727,479,479,479,479,0
|
|
20231201,162700,65290727,479,479,479,479,0
|
|
20231201,162600,65290727,479,479,479,479,0
|
|
20231201,162500,65290727,479,479,479,479,0
|
|
20231201,162400,65290727,479,479,479,479,0
|
|
20231201,162300,65290727,479,479,479,479,0
|
|
20231201,162200,65290727,479,479,479,479,0
|
|
20231201,162100,65290727,479,479,479,479,0
|
|
20231201,162000,65290727,479,479,479,479,0
|
|
20231201,161900,65290727,479,479,479,479,0
|
|
20231201,161800,65290727,479,479,479,479,0
|
|
20231201,161700,65290727,479,479,479,479,0
|
|
20231201,161600,65290727,479,479,479,479,0
|
|
20231201,161500,65290727,479,479,479,479,0
|
|
20231201,161400,65290727,479,479,479,479,0
|
|
20231201,161300,65290727,479,479,479,479,1638
|
|
20231201,161200,65290727,479,479,479,479,0
|
|
20231201,161100,65290727,479,479,479,479,0
|
|
20231201,161000,65290727,479,479,479,479,0
|
|
20231201,160900,65290727,479,479,479,479,0
|
|
20231201,160800,65290727,479,479,479,479,0
|
|
20231201,160700,65290727,479,479,479,479,0
|
|
20231201,160600,65290727,479,479,479,479,0
|
|
20231201,160500,65290727,479,479,479,479,0
|
|
20231201,160400,65290727,479,479,479,479,0
|
|
20231201,160300,65290727,479,479,479,479,0
|
|
20231201,160200,65290727,479,479,479,479,0
|
|
20231201,160100,65290727,479,479,479,479,0
|
|
20231201,160000,65290727,479,479,479,479,0
|
|
20231201,155900,65290727,479,479,479,479,0
|
|
20231201,155800,65290727,479,479,479,479,0
|
|
20231201,155700,65290727,479,479,479,479,0
|
|
20231201,155600,65290727,479,479,479,479,0
|
|
20231201,155500,65290727,479,479,479,479,0
|
|
20231201,155400,65290727,479,479,479,479,0
|
|
20231201,155300,65290727,479,479,479,479,0
|
|
20231201,155200,65290727,479,479,479,479,0
|
|
20231201,155100,65290727,479,479,479,479,0
|
|
20231201,155000,65290727,479,479,479,479,0
|
|
20231201,154900,65290727,479,479,479,479,0
|
|
20231201,154800,65290727,479,479,479,479,0
|
|
20231201,154700,65290727,479,479,479,479,0
|
|
20231201,154600,65290727,479,479,479,479,0
|
|
20231201,154500,65290727,479,479,479,479,0
|
|
20231201,154400,65290727,479,479,479,479,0
|
|
20231201,154300,65290727,479,479,479,479,1638
|
|
20231201,154200,65290727,479,479,479,479,0
|
|
20231201,154100,65290727,479,479,479,479,0
|
|
20231201,154000,65290727,479,479,479,479,0
|
|
20231201,153900,65290727,479,479,479,479,0
|
|
20231201,153800,65290727,479,479,479,479,0
|
|
20231201,153700,65290727,479,479,479,479,0
|
|
20231201,153600,65290727,479,479,479,479,0
|
|
20231201,153500,65290727,479,479,479,479,0
|
|
20231201,153400,65290727,479,479,479,479,0
|
|
20231201,153300,65290727,479,479,479,479,0
|
|
20231201,153200,65290727,479,479,479,479,0
|
|
20231201,153100,65290727,479,479,479,479,0
|
|
20231201,153000,65290727,479,479,479,479,1638
|
|
20231201,152900,64506125,480,480,480,480,0
|
|
20231201,152800,64506125,480,480,480,480,0
|
|
20231201,152700,64506125,480,480,480,480,0
|
|
20231201,152600,64506125,480,480,480,480,0
|
|
20231201,152500,64506125,480,480,480,480,0
|
|
20231201,152400,64506125,480,480,480,480,0
|
|
20231201,152300,64506125,480,480,480,480,0
|
|
20231201,152200,64506125,480,480,480,480,0
|
|
20231201,152100,64506125,480,480,480,480,0
|
|
20231201,152000,64506125,480,480,480,480,0
|
|
20231201,151900,64506125,480,480,480,480,3125
|
|
20231201,151800,63006125,480,480,481,480,2937
|
|
20231201,151700,61594855,480,480,480,480,24
|
|
20231201,151600,61583335,479,479,479,479,8
|
|
20231201,151500,61579503,479,479,479,479,0
|
|
20231201,151400,61579503,479,479,479,479,0
|
|
20231201,151300,61579503,479,479,479,479,0
|
|
20231201,151200,61579503,479,479,479,479,0
|
|
20231201,151100,61579503,479,479,479,479,1
|
|
20231201,151000,61579024,478,478,478,478,0
|
|
20231201,150900,61579024,478,478,478,478,0
|
|
20231201,150800,61579024,478,478,478,478,0
|
|
20231201,150700,61579024,478,478,478,478,0
|
|
20231201,150600,61579024,478,478,478,478,0
|
|
20231201,150500,61579024,478,478,478,478,0
|
|
20231201,150400,61579024,478,478,478,478,0
|
|
20231201,150300,61579024,478,478,478,478,0
|
|
20231201,150200,61579024,478,478,478,478,0
|
|
20231201,150100,61579024,478,478,478,478,0
|
|
20231201,150000,61579024,478,478,478,478,0
|
|
20231201,145900,61579024,478,478,478,478,0
|
|
20231201,145800,61579024,478,478,478,478,0
|
|
20231201,145700,61579024,478,478,478,478,0
|
|
20231201,145600,61579024,478,478,478,478,0
|
|
20231201,145500,61579024,478,478,478,478,0
|
|
20231201,145400,61579024,478,478,478,478,764
|
|
20231201,145300,61213832,478,478,478,478,0
|
|
20231201,145200,61213832,478,478,478,478,0
|
|
20231201,145100,61213832,478,478,478,478,0
|
|
20231201,145000,61213832,478,478,478,478,0
|
|
20231201,144900,61213832,478,478,478,478,0
|
|
20231201,144800,61213832,478,478,478,478,39
|
|
20231201,144700,61195190,478,477,478,477,1317
|
|
20231201,144600,60566664,477,478,478,477,6674
|
|
20231201,144500,57382492,478,478,478,478,370
|
|
20231201,144400,57205632,478,478,478,478,4000
|
|
20231201,144300,55293632,478,480,480,478,1830
|
|
20231201,144200,54418877,481,481,481,481,10
|
|
20231201,144100,54414067,481,481,481,481,0
|
|
20231201,144000,54414067,481,481,481,481,0
|
|
20231201,143900,54414067,481,481,481,481,1
|
|
20231201,143800,54413586,478,478,478,478,0
|
|
20231201,143700,54413586,478,478,478,478,0
|
|
20231201,143600,54413586,478,478,478,478,0
|
|
20231201,143500,54413586,478,478,478,478,0
|
|
20231201,143400,54413586,478,478,478,478,0
|
|
20231201,143300,54413586,478,478,478,478,0
|
|
20231201,143200,54413586,478,478,478,478,0
|
|
20231201,143100,54413586,478,478,478,478,0
|
|
20231201,143000,54413586,478,478,478,478,0
|
|
20231201,142900,54413586,478,478,478,478,0
|
|
20231201,142800,54413586,478,478,478,478,0
|
|
20231201,142700,54413586,478,478,478,478,0
|
|
20231201,142600,54413586,478,478,478,478,0
|
|
20231201,142500,54413586,478,478,478,478,0
|
|
20231201,142400,54413586,478,478,478,478,0
|
|
20231201,142300,54413586,478,478,478,478,0
|
|
20231201,142200,54413586,478,478,478,478,200
|
|
20231201,142100,54317986,478,478,478,478,0
|
|
20231201,142000,54317986,478,478,478,478,0
|
|
20231201,141900,54317986,478,478,478,478,0
|
|
20231201,141800,54317986,478,478,478,478,0
|
|
20231201,141700,54317986,478,478,478,478,0
|
|
20231201,141600,54317986,478,478,478,478,0
|
|
20231201,141500,54317986,478,478,478,478,1
|
|
20231201,141400,54317508,476,476,476,476,0
|
|
20231201,141300,54317508,476,476,476,476,0
|
|
20231201,141200,54317508,476,479,479,476,10000
|
|
20231201,141100,49539320,479,479,479,479,0
|
|
20231201,141000,49539320,479,479,479,479,0
|
|
20231201,140900,49539320,479,479,479,479,0
|
|
20231201,140800,49539320,479,479,479,479,221
|
|
20231201,140700,49433461,479,479,479,479,1367
|
|
20231201,140600,48778668,479,479,479,479,9
|
|
20231201,140500,48774357,479,479,479,479,8000
|
|
20231201,140400,44942357,480,480,480,480,2
|
|
20231201,140300,44941397,480,480,480,480,0
|
|
20231201,140200,44941397,480,480,480,480,0
|
|
20231201,140100,44941397,480,480,480,480,0
|
|
20231201,140000,44941397,480,480,480,480,0
|
|
20231201,135900,44941397,480,480,480,480,2401
|
|
20231201,135800,43788917,480,480,480,480,0
|
|
20231201,135700,43788917,480,480,480,480,0
|
|
20231201,135600,43788917,480,481,481,480,3000
|
|
20231201,135500,42347884,480,480,480,480,0
|
|
20231201,135400,42347884,480,480,480,480,0
|
|
20231201,135300,42347884,480,480,480,480,0
|
|
20231201,135200,42347884,480,480,480,480,0
|
|
20231201,135100,42347884,480,480,480,480,0
|
|
20231201,135000,42347884,480,480,480,480,4
|
|
20231201,134900,42345964,482,482,482,482,0
|
|
20231201,134800,42345964,482,482,482,482,1
|
|
20231201,134700,42345482,482,482,482,482,0
|
|
20231201,134600,42345482,482,482,482,482,0
|
|
20231201,134500,42345482,482,482,482,482,0
|
|
20231201,134400,42345482,482,482,482,482,0
|
|
20231201,134300,42345482,482,482,482,482,0
|
|
20231201,134200,42345482,482,482,482,482,0
|
|
20231201,134100,42345482,482,482,482,482,0
|
|
20231201,134000,42345482,482,482,482,482,50
|
|
20231201,133900,42321382,482,482,482,482,1972
|
|
20231201,133800,41370878,480,480,480,480,10
|
|
20231201,133700,41366078,482,482,482,482,0
|
|
20231201,133600,41366078,482,482,482,482,0
|
|
20231201,133500,41366078,482,482,482,482,0
|
|
20231201,133400,41366078,482,482,482,482,1
|
|
20231201,133300,41365596,482,482,482,482,0
|
|
20231201,133200,41365596,482,482,482,482,0
|
|
20231201,133100,41365596,482,482,482,482,0
|
|
20231201,133000,41365596,482,482,482,482,0
|
|
20231201,132900,41365596,482,482,482,482,0
|
|
20231201,132800,41365596,482,482,482,482,0
|
|
20231201,132700,41365596,482,482,482,482,0
|
|
20231201,132600,41365596,482,482,482,482,0
|
|
20231201,132500,41365596,482,482,482,482,0
|
|
20231201,132400,41365596,482,482,482,482,0
|
|
20231201,132300,41365596,482,482,482,482,0
|
|
20231201,132200,41365596,482,482,482,482,0
|
|
20231201,132100,41365596,482,482,482,482,0
|
|
20231201,132000,41365596,482,482,482,482,1000
|
|
20231201,131900,40883596,482,482,482,482,0
|
|
20231201,131800,40883596,482,482,482,482,0
|
|
20231201,131700,40883596,482,482,482,482,0
|
|
20231201,131600,40883596,482,482,482,482,0
|
|
20231201,131500,40883596,482,482,482,482,0
|
|
20231201,131400,40883596,482,482,482,482,0
|
|
20231201,131300,40883596,482,482,482,482,3
|
|
20231201,131200,40882150,481,481,481,481,2515
|
|
20231201,131100,39672435,481,481,481,481,1300
|
|
20231201,131000,39047135,482,482,482,482,500
|
|
20231201,130900,38806135,482,482,482,482,3
|
|
20231201,130800,38804689,482,482,482,482,0
|
|
20231201,130700,38804689,482,482,482,482,0
|
|
20231201,130600,38804689,482,482,482,482,0
|
|
20231201,130500,38804689,482,482,482,482,0
|
|
20231201,130400,38804689,482,482,482,482,0
|
|
20231201,130300,38804689,482,482,482,482,0
|
|
20231201,130200,38804689,482,482,482,482,0
|
|
20231201,130100,38804689,482,482,482,482,201
|
|
20231201,130000,38707807,482,482,482,482,0
|
|
20231201,125900,38707807,482,482,482,482,0
|
|
20231201,125800,38707807,482,482,482,482,0
|
|
20231201,125700,38707807,482,482,482,482,0
|
|
20231201,125600,38707807,482,482,482,482,0
|
|
20231201,125500,38707807,482,482,482,482,1
|
|
20231201,125400,38707325,481,481,481,481,0
|
|
20231201,125300,38707325,481,481,481,481,2000
|
|
20231201,125200,37745325,482,482,482,482,0
|
|
20231201,125100,37745325,482,482,482,482,0
|
|
20231201,125000,37745325,482,482,482,482,0
|
|
20231201,124900,37745325,482,482,482,482,0
|
|
20231201,124800,37745325,482,482,482,482,0
|
|
20231201,124700,37745325,482,482,482,482,0
|
|
20231201,124600,37745325,482,482,482,482,300
|
|
20231201,124500,37600725,481,481,481,481,0
|
|
20231201,124400,37600725,481,481,481,481,0
|
|
20231201,124300,37600725,481,481,481,481,0
|
|
20231201,124200,37600725,481,481,481,481,0
|
|
20231201,124100,37600725,481,481,481,481,0
|
|
20231201,124000,37600725,481,481,481,481,1977
|
|
20231201,123900,36649788,481,481,481,481,1000
|
|
20231201,123800,36168788,481,481,481,481,2000
|
|
20231201,123700,35206788,483,483,483,483,0
|
|
20231201,123600,35206788,483,483,483,483,5
|
|
20231201,123500,35204373,483,483,483,483,240
|
|
20231201,123400,35088453,483,482,483,482,10000
|
|
20231201,123300,30259254,482,482,482,482,0
|
|
20231201,123200,30259254,482,482,482,482,1485
|
|
20231201,123100,29543484,482,482,482,482,13
|
|
20231201,123000,29537218,482,482,482,482,0
|
|
20231201,122900,29537218,482,482,482,482,1
|
|
20231201,122800,29536736,482,482,482,482,22
|
|
20231201,122700,29526132,482,482,482,482,0
|
|
20231201,122600,29526132,482,482,482,482,0
|
|
20231201,122500,29526132,482,482,482,482,11
|
|
20231201,122400,29520830,482,482,482,482,0
|
|
20231201,122300,29520830,482,482,482,482,124
|
|
20231201,122200,29461062,482,482,482,482,0
|
|
20231201,122100,29461062,482,482,482,482,0
|
|
20231201,122000,29461062,482,482,482,482,4
|
|
20231201,121900,29459134,482,482,482,482,0
|
|
20231201,121800,29459134,482,482,482,482,207
|
|
20231201,121700,29359360,481,481,481,481,0
|
|
20231201,121600,29359360,481,481,481,481,0
|
|
20231201,121500,29359360,481,481,481,481,0
|
|
20231201,121400,29359360,481,481,481,481,0
|
|
20231201,121300,29359360,481,481,481,481,0
|
|
20231201,121200,29359360,481,481,481,481,0
|
|
20231201,121100,29359360,481,481,481,481,200
|
|
20231201,121000,29263160,480,482,482,480,2900
|
|
20231201,120900,27867638,482,482,482,482,1000
|
|
20231201,120800,27385638,482,482,482,482,1206
|
|
20231201,120700,26804346,482,482,482,482,2
|
|
20231201,120600,26803382,482,482,482,482,0
|
|
20231201,120500,26803382,482,482,482,482,0
|
|
20231201,120400,26803382,482,482,482,482,0
|
|
20231201,120300,26803382,482,481,482,481,6452
|
|
20231201,120200,23699959,480,479,480,478,18236
|
|
20231201,120100,14946851,480,480,480,480,0
|
|
20231201,120000,14946851,480,480,480,480,0
|
|
20231201,115900,14946851,480,480,480,480,1
|
|
20231201,115800,14946371,480,480,480,480,2
|
|
20231201,115700,14945411,480,480,480,480,40
|
|
20231201,115600,14926211,480,480,480,480,0
|
|
20231201,115500,14926211,480,480,480,480,0
|
|
20231201,115400,14926211,480,480,480,480,0
|
|
20231201,115300,14926211,480,480,480,480,100
|
|
20231201,115200,14878211,480,480,480,480,0
|
|
20231201,115100,14878211,480,480,480,480,0
|
|
20231201,115000,14878211,480,480,480,480,0
|
|
20231201,114900,14878211,480,480,480,480,0
|
|
20231201,114800,14878211,480,480,480,480,0
|
|
20231201,114700,14878211,480,480,480,480,0
|
|
20231201,114600,14878211,480,480,480,480,0
|
|
20231201,114500,14878211,480,480,480,480,0
|
|
20231201,114400,14878211,480,480,480,480,0
|
|
20231201,114300,14878211,480,480,480,480,0
|
|
20231201,114200,14878211,480,480,480,480,0
|
|
20231201,114100,14878211,480,480,480,480,0
|
|
20231201,114000,14878211,480,480,480,480,131
|
|
20231201,113900,14815331,480,480,480,480,0
|
|
20231201,113800,14815331,480,480,480,480,0
|
|
20231201,113700,14815331,480,480,480,480,0
|
|
20231201,113600,14815331,480,480,480,480,0
|
|
20231201,113500,14815331,480,480,480,480,0
|
|
20231201,113400,14815331,480,480,480,480,0
|
|
20231201,113300,14815331,480,480,480,480,0
|
|
20231201,113200,14815331,480,480,480,480,0
|
|
20231201,113100,14815331,480,480,480,480,0
|
|
20231201,113000,14815331,480,480,480,480,0
|
|
20231201,112900,14815331,480,480,480,480,27
|
|
20231201,112800,14802371,480,480,480,480,1
|
|
20231201,112700,14801891,477,477,477,477,0
|
|
20231201,112600,14801891,477,477,477,477,0
|
|
20231201,112500,14801891,477,477,477,477,0
|
|
20231201,112400,14801891,477,477,477,477,0
|
|
20231201,112300,14801891,477,477,477,477,0
|
|
20231201,112200,14801891,477,477,477,477,0
|
|
20231201,112100,14801891,477,477,477,477,0
|
|
20231201,112000,14801891,477,477,477,477,0
|
|
20231201,111900,14801891,477,477,477,477,0
|
|
20231201,111800,14801891,477,477,477,477,0
|
|
20231201,111700,14801891,477,477,477,477,0
|
|
20231201,111600,14801891,477,477,477,477,0
|
|
20231201,111500,14801891,477,477,477,477,0
|
|
20231201,111400,14801891,477,477,477,477,0
|
|
20231201,111300,14801891,477,478,478,477,9
|
|
20231201,111200,14797595,477,478,478,477,111
|
|
20231201,111100,14744646,480,480,480,480,0
|
|
20231201,111000,14744646,480,480,480,480,1
|
|
20231201,110900,14744166,480,480,480,480,0
|
|
20231201,110800,14744166,480,480,480,480,0
|
|
20231201,110700,14744166,480,480,480,480,52
|
|
20231201,110600,14719206,477,477,477,477,0
|
|
20231201,110500,14719206,477,477,477,477,0
|
|
20231201,110400,14719206,477,477,477,477,0
|
|
20231201,110300,14719206,477,477,477,477,0
|
|
20231201,110200,14719206,477,477,477,477,0
|
|
20231201,110100,14719206,477,477,477,477,0
|
|
20231201,110000,14719206,477,478,478,477,100
|
|
20231201,105900,14671503,476,476,476,476,0
|
|
20231201,105800,14671503,476,476,476,476,34
|
|
20231201,105700,14655319,480,480,480,480,70
|
|
20231201,105600,14621719,480,480,480,480,500
|
|
20231201,105500,14381719,480,480,480,480,0
|
|
20231201,105400,14381719,480,480,480,480,0
|
|
20231201,105300,14381719,480,480,480,480,0
|
|
20231201,105200,14381719,480,480,480,480,0
|
|
20231201,105100,14381719,480,480,480,480,0
|
|
20231201,105000,14381719,480,479,480,479,1010
|
|
20231201,104900,13897408,479,479,479,479,813
|
|
20231201,104800,13507981,475,475,475,475,0
|
|
20231201,104700,13507981,475,475,475,475,0
|
|
20231201,104600,13507981,475,475,475,475,0
|
|
20231201,104500,13507981,475,475,475,475,0
|
|
20231201,104400,13507981,475,475,475,475,1
|
|
20231201,104300,13507506,475,475,475,475,0
|
|
20231201,104200,13507506,475,479,479,475,506
|
|
20231201,104100,13267132,479,479,479,479,0
|
|
20231201,104000,13267132,479,479,479,479,2
|
|
20231201,103900,13266174,479,479,479,479,10
|
|
20231201,103800,13261384,475,475,475,475,0
|
|
20231201,103700,13261384,475,475,475,475,0
|
|
20231201,103600,13261384,475,475,475,475,0
|
|
20231201,103500,13261384,475,475,475,475,0
|
|
20231201,103400,13261384,475,475,475,475,0
|
|
20231201,103300,13261384,475,475,475,475,0
|
|
20231201,103200,13261384,475,475,475,475,0
|
|
20231201,103100,13261384,475,475,475,475,0
|
|
20231201,103000,13261384,475,475,475,475,0
|
|
20231201,102900,13261384,475,475,475,475,98
|
|
20231201,102800,13214834,475,475,475,475,0
|
|
20231201,102700,13214834,475,475,475,475,0
|
|
20231201,102600,13214834,475,475,475,475,0
|
|
20231201,102500,13214834,475,475,475,475,1
|
|
20231201,102400,13214359,474,474,474,474,0
|
|
20231201,102300,13214359,474,474,474,474,0
|
|
20231201,102200,13214359,474,476,476,474,500
|
|
20231201,102100,12976627,474,474,474,474,0
|
|
20231201,102000,12976627,474,474,474,474,0
|
|
20231201,101900,12976627,474,474,474,474,0
|
|
20231201,101800,12976627,474,479,479,474,10000
|
|
20231201,101700,8209073,479,479,479,479,0
|
|
20231201,101600,8209073,479,479,479,479,0
|
|
20231201,101500,8209073,479,479,479,479,2391
|
|
20231201,101400,7063784,479,479,479,479,523
|
|
20231201,101300,6813267,479,479,479,479,53
|
|
20231201,101200,6787880,480,480,480,480,0
|
|
20231201,101100,6787880,480,480,480,480,0
|
|
20231201,101000,6787880,480,480,480,480,0
|
|
20231201,100900,6787880,480,480,480,480,0
|
|
20231201,100800,6787880,480,480,480,480,0
|
|
20231201,100700,6787880,480,480,480,480,16
|
|
20231201,100600,6780200,480,480,480,480,0
|
|
20231201,100500,6780200,480,480,480,480,400
|
|
20231201,100400,6588200,480,480,480,480,0
|
|
20231201,100300,6588200,480,480,480,480,0
|
|
20231201,100200,6588200,480,480,480,480,0
|
|
20231201,100100,6588200,480,480,480,480,0
|
|
20231201,100000,6588200,480,480,480,480,0
|
|
20231201,095900,6588200,480,480,480,480,0
|
|
20231201,095800,6588200,480,480,480,480,0
|
|
20231201,095700,6588200,480,480,480,480,0
|
|
20231201,095600,6588200,480,480,480,480,0
|
|
20231201,095500,6588200,480,480,480,480,0
|
|
20231201,095400,6588200,480,480,480,480,0
|
|
20231201,095300,6588200,480,480,480,480,47
|
|
20231201,095200,6565640,480,480,480,480,0
|
|
20231201,095100,6565640,480,479,480,479,11
|
|
20231201,095000,6560362,479,480,480,479,30
|
|
20231201,094900,6545982,480,480,480,480,0
|
|
20231201,094800,6545982,480,480,480,480,449
|
|
20231201,094700,6330462,480,480,480,480,0
|
|
20231201,094600,6330462,480,480,480,480,0
|
|
20231201,094500,6330462,480,480,480,480,229
|
|
20231201,094400,6220542,479,479,479,479,0
|
|
20231201,094300,6220542,479,479,479,479,0
|
|
20231201,094200,6220542,479,479,479,479,0
|
|
20231201,094100,6220542,479,479,479,479,0
|
|
20231201,094000,6220542,479,479,479,479,0
|
|
20231201,093900,6220542,479,479,479,479,555
|
|
20231201,093800,5954697,480,480,480,480,81
|
|
20231201,093700,5915817,480,480,480,480,15
|
|
20231201,093600,5908617,480,480,480,480,3
|
|
20231201,093500,5907177,480,480,480,480,22
|
|
20231201,093400,5896617,478,478,478,478,0
|
|
20231201,093300,5896617,478,478,478,478,0
|
|
20231201,093200,5896617,478,478,478,478,0
|
|
20231201,093100,5896617,478,478,478,478,0
|
|
20231201,093000,5896617,478,478,478,478,0
|
|
20231201,092900,5896617,478,479,479,478,1649
|
|
20231201,092800,5108070,480,480,480,480,0
|
|
20231201,092700,5108070,480,480,480,480,10
|
|
20231201,092600,5103270,480,480,480,480,0
|
|
20231201,092500,5103270,480,480,480,480,0
|
|
20231201,092400,5103270,480,480,480,480,0
|
|
20231201,092300,5103270,480,480,480,480,0
|
|
20231201,092200,5103270,480,480,480,480,60
|
|
20231201,092100,5074470,480,480,480,480,30
|
|
20231201,092000,5060070,480,480,480,480,10
|
|
20231201,091900,5055270,479,479,479,478,30
|
|
20231201,091800,5040919,478,479,479,478,15
|
|
20231201,091700,5033744,480,480,480,480,0
|
|
20231201,091600,5033744,480,480,480,480,0
|
|
20231201,091500,5033744,480,480,480,480,3961
|
|
20231201,091400,3132464,480,480,480,480,501
|
|
20231201,091300,2891984,480,480,480,480,30
|
|
20231201,091200,2877584,480,480,480,480,1417
|
|
20231201,091100,2197424,480,480,480,480,1
|
|
20231201,091000,2196944,480,477,480,476,2633
|
|
20231201,090900,933742,477,477,477,477,5
|
|
20231201,090800,931357,478,478,478,478,0
|
|
20231201,090700,931357,478,478,478,478,0
|
|
20231201,090600,931357,478,478,478,478,5
|
|
20231201,090500,928967,479,479,479,479,5
|
|
20231201,090400,926572,476,476,476,476,0
|
|
20231201,090300,926572,476,476,476,476,0
|
|
20231201,090200,926572,476,478,478,476,620
|
|
20231201,090100,631438,478,478,478,478,0
|
|
20231201,090000,631438,478,478,478,478,1321
|