586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184300,84548703,487,487,487,487,5309
|
|
20231218,184200,84548703,487,487,487,487,0
|
|
20231218,184100,84548703,487,487,487,487,0
|
|
20231218,184000,84548703,487,487,487,487,0
|
|
20231218,183900,84548703,487,487,487,487,0
|
|
20231218,183800,84548703,487,487,487,487,0
|
|
20231218,183700,84548703,487,487,487,487,0
|
|
20231218,183600,84548703,487,487,487,487,0
|
|
20231218,183500,84548703,487,487,487,487,0
|
|
20231218,183400,84548703,487,487,487,487,0
|
|
20231218,183300,84548703,487,487,487,487,0
|
|
20231218,183200,84548703,487,487,487,487,0
|
|
20231218,183100,84548703,487,487,487,487,0
|
|
20231218,183000,84548703,487,487,487,487,0
|
|
20231218,182900,84548703,487,487,487,487,0
|
|
20231218,182800,84548703,487,487,487,487,0
|
|
20231218,182700,84548703,487,487,487,487,0
|
|
20231218,182600,84548703,487,487,487,487,0
|
|
20231218,182500,84548703,487,487,487,487,0
|
|
20231218,182400,84548703,487,487,487,487,0
|
|
20231218,182300,84548703,487,487,487,487,0
|
|
20231218,182200,84548703,487,487,487,487,0
|
|
20231218,182100,84548703,487,487,487,487,0
|
|
20231218,182000,84548703,487,487,487,487,0
|
|
20231218,181900,84548703,487,487,487,487,0
|
|
20231218,181800,84548703,487,487,487,487,0
|
|
20231218,181700,84548703,487,487,487,487,0
|
|
20231218,181600,84548703,487,487,487,487,0
|
|
20231218,181500,84548703,487,487,487,487,0
|
|
20231218,181400,84548703,487,487,487,487,0
|
|
20231218,181300,84548703,487,487,487,487,5309
|
|
20231218,181200,84548703,487,487,487,487,0
|
|
20231218,181100,84548703,487,487,487,487,0
|
|
20231218,181000,84548703,487,487,487,487,0
|
|
20231218,180900,84548703,487,487,487,487,0
|
|
20231218,180800,84548703,487,487,487,487,0
|
|
20231218,180700,84548703,487,487,487,487,0
|
|
20231218,180600,84548703,487,487,487,487,0
|
|
20231218,180500,84548703,487,487,487,487,0
|
|
20231218,180400,84548703,487,487,487,487,0
|
|
20231218,180300,84548703,487,487,487,487,0
|
|
20231218,180200,84548703,487,487,487,487,0
|
|
20231218,180100,84548703,487,487,487,487,0
|
|
20231218,180000,84548703,487,487,487,487,0
|
|
20231218,175900,84548703,487,487,487,487,0
|
|
20231218,175800,84548703,487,487,487,487,0
|
|
20231218,175700,84548703,487,487,487,487,0
|
|
20231218,175600,84548703,487,487,487,487,0
|
|
20231218,175500,84548703,487,487,487,487,0
|
|
20231218,175400,84548703,487,487,487,487,0
|
|
20231218,175300,84548703,487,487,487,487,0
|
|
20231218,175200,84548703,487,487,487,487,0
|
|
20231218,175100,84548703,487,487,487,487,0
|
|
20231218,175000,84548703,487,487,487,487,0
|
|
20231218,174900,84548703,487,487,487,487,0
|
|
20231218,174800,84548703,487,487,487,487,0
|
|
20231218,174700,84548703,487,487,487,487,0
|
|
20231218,174600,84548703,487,487,487,487,0
|
|
20231218,174500,84548703,487,487,487,487,0
|
|
20231218,174400,84548703,487,487,487,487,0
|
|
20231218,174300,84548703,487,487,487,487,5309
|
|
20231218,174200,84548703,487,487,487,487,0
|
|
20231218,174100,84548703,487,487,487,487,0
|
|
20231218,174000,84548703,487,487,487,487,0
|
|
20231218,173900,84548703,487,487,487,487,0
|
|
20231218,173800,84548703,487,487,487,487,0
|
|
20231218,173700,84548703,487,487,487,487,0
|
|
20231218,173600,84548703,487,487,487,487,0
|
|
20231218,173500,84548703,487,487,487,487,0
|
|
20231218,173400,84548703,487,487,487,487,0
|
|
20231218,173300,84548703,487,487,487,487,0
|
|
20231218,173200,84548703,487,487,487,487,0
|
|
20231218,173100,84548703,487,487,487,487,0
|
|
20231218,173000,84548703,487,487,487,487,0
|
|
20231218,172900,84548703,487,487,487,487,0
|
|
20231218,172800,84548703,487,487,487,487,0
|
|
20231218,172700,84548703,487,487,487,487,0
|
|
20231218,172600,84548703,487,487,487,487,0
|
|
20231218,172500,84548703,487,487,487,487,0
|
|
20231218,172400,84548703,487,487,487,487,0
|
|
20231218,172300,84548703,487,487,487,487,0
|
|
20231218,172200,84548703,487,487,487,487,0
|
|
20231218,172100,84548703,487,487,487,487,0
|
|
20231218,172000,84548703,487,487,487,487,0
|
|
20231218,171900,84548703,487,487,487,487,0
|
|
20231218,171800,84548703,487,487,487,487,0
|
|
20231218,171700,84548703,487,487,487,487,0
|
|
20231218,171600,84548703,487,487,487,487,0
|
|
20231218,171500,84548703,487,487,487,487,0
|
|
20231218,171400,84548703,487,487,487,487,0
|
|
20231218,171300,84548703,487,487,487,487,5309
|
|
20231218,171200,84548703,487,487,487,487,0
|
|
20231218,171100,84548703,487,487,487,487,0
|
|
20231218,171000,84548703,487,487,487,487,0
|
|
20231218,170900,84548703,487,487,487,487,0
|
|
20231218,170800,84548703,487,487,487,487,0
|
|
20231218,170700,84548703,487,487,487,487,0
|
|
20231218,170600,84548703,487,487,487,487,0
|
|
20231218,170500,84548703,487,487,487,487,0
|
|
20231218,170400,84548703,487,487,487,487,0
|
|
20231218,170300,84548703,487,487,487,487,0
|
|
20231218,170200,84548703,487,487,487,487,0
|
|
20231218,170100,84548703,487,487,487,487,0
|
|
20231218,170000,84548703,487,487,487,487,0
|
|
20231218,165900,84548703,487,487,487,487,0
|
|
20231218,165800,84548703,487,487,487,487,0
|
|
20231218,165700,84548703,487,487,487,487,0
|
|
20231218,165600,84548703,487,487,487,487,0
|
|
20231218,165500,84548703,487,487,487,487,0
|
|
20231218,165400,84548703,487,487,487,487,0
|
|
20231218,165300,84548703,487,487,487,487,0
|
|
20231218,165200,84548703,487,487,487,487,0
|
|
20231218,165100,84548703,487,487,487,487,0
|
|
20231218,165000,84548703,487,487,487,487,0
|
|
20231218,164900,84548703,487,487,487,487,0
|
|
20231218,164800,84548703,487,487,487,487,0
|
|
20231218,164700,84548703,487,487,487,487,0
|
|
20231218,164600,84548703,487,487,487,487,0
|
|
20231218,164500,84548703,487,487,487,487,0
|
|
20231218,164400,84548703,487,487,487,487,0
|
|
20231218,164300,84548703,487,487,487,487,5309
|
|
20231218,164200,84548703,487,487,487,487,0
|
|
20231218,164100,84548703,487,487,487,487,0
|
|
20231218,164000,84548703,487,487,487,487,0
|
|
20231218,163900,84548703,487,487,487,487,0
|
|
20231218,163800,84548703,487,487,487,487,0
|
|
20231218,163700,84548703,487,487,487,487,0
|
|
20231218,163600,84548703,487,487,487,487,0
|
|
20231218,163500,84548703,487,487,487,487,0
|
|
20231218,163400,84548703,487,487,487,487,0
|
|
20231218,163300,84548703,487,487,487,487,0
|
|
20231218,163200,84548703,487,487,487,487,0
|
|
20231218,163100,84548703,487,487,487,487,0
|
|
20231218,163000,84548703,487,487,487,487,0
|
|
20231218,162900,84548703,487,487,487,487,0
|
|
20231218,162800,84548703,487,487,487,487,0
|
|
20231218,162700,84548703,487,487,487,487,0
|
|
20231218,162600,84548703,487,487,487,487,0
|
|
20231218,162500,84548703,487,487,487,487,0
|
|
20231218,162400,84548703,487,487,487,487,0
|
|
20231218,162300,84548703,487,487,487,487,0
|
|
20231218,162200,84548703,487,487,487,487,0
|
|
20231218,162100,84548703,487,487,487,487,0
|
|
20231218,162000,84548703,487,487,487,487,0
|
|
20231218,161900,84548703,487,487,487,487,0
|
|
20231218,161800,84548703,487,487,487,487,0
|
|
20231218,161700,84548703,487,487,487,487,0
|
|
20231218,161600,84548703,487,487,487,487,0
|
|
20231218,161500,84548703,487,487,487,487,0
|
|
20231218,161400,84548703,487,487,487,487,0
|
|
20231218,161300,84548703,487,487,487,487,5309
|
|
20231218,161200,84548703,487,487,487,487,0
|
|
20231218,161100,84548703,487,487,487,487,0
|
|
20231218,161000,84548703,487,487,487,487,0
|
|
20231218,160900,84548703,487,487,487,487,0
|
|
20231218,160800,84548703,487,487,487,487,0
|
|
20231218,160700,84548703,487,487,487,487,0
|
|
20231218,160600,84548703,487,487,487,487,0
|
|
20231218,160500,84548703,487,487,487,487,0
|
|
20231218,160400,84548703,487,487,487,487,0
|
|
20231218,160300,84548703,487,487,487,487,0
|
|
20231218,160200,84548703,487,487,487,487,0
|
|
20231218,160100,84548703,487,487,487,487,0
|
|
20231218,160000,84548703,487,487,487,487,0
|
|
20231218,155900,84548703,487,487,487,487,0
|
|
20231218,155800,84548703,487,487,487,487,0
|
|
20231218,155700,84548703,487,487,487,487,0
|
|
20231218,155600,84548703,487,487,487,487,0
|
|
20231218,155500,84548703,487,487,487,487,0
|
|
20231218,155400,84548703,487,487,487,487,0
|
|
20231218,155300,84548703,487,487,487,487,0
|
|
20231218,155200,84548703,487,487,487,487,0
|
|
20231218,155100,84548703,487,487,487,487,0
|
|
20231218,155000,84548703,487,487,487,487,0
|
|
20231218,154900,84548703,487,487,487,487,0
|
|
20231218,154800,84548703,487,487,487,487,0
|
|
20231218,154700,84548703,487,487,487,487,0
|
|
20231218,154600,84548703,487,487,487,487,0
|
|
20231218,154500,84548703,487,487,487,487,0
|
|
20231218,154400,84548703,487,487,487,487,0
|
|
20231218,154300,84548703,487,487,487,487,5309
|
|
20231218,154200,84548703,487,487,487,487,0
|
|
20231218,154100,84548703,487,487,487,487,0
|
|
20231218,154000,84548703,487,487,487,487,0
|
|
20231218,153900,84548703,487,487,487,487,0
|
|
20231218,153800,84548703,487,487,487,487,0
|
|
20231218,153700,84548703,487,487,487,487,0
|
|
20231218,153600,84548703,487,487,487,487,0
|
|
20231218,153500,84548703,487,487,487,487,0
|
|
20231218,153400,84548703,487,487,487,487,0
|
|
20231218,153300,84548703,487,487,487,487,0
|
|
20231218,153200,84548703,487,487,487,487,0
|
|
20231218,153100,84548703,487,487,487,487,0
|
|
20231218,153000,84548703,487,487,487,487,5309
|
|
20231218,152900,81963220,483,483,483,483,0
|
|
20231218,152800,81963220,483,483,483,483,0
|
|
20231218,152700,81963220,483,483,483,483,0
|
|
20231218,152600,81963220,483,483,483,483,0
|
|
20231218,152500,81963220,483,483,483,483,0
|
|
20231218,152400,81963220,483,483,483,483,0
|
|
20231218,152300,81963220,483,483,483,483,0
|
|
20231218,152200,81963220,483,483,483,483,0
|
|
20231218,152100,81963220,483,483,483,483,0
|
|
20231218,152000,81963220,483,483,483,483,0
|
|
20231218,151900,81963220,483,483,483,483,0
|
|
20231218,151800,81963220,483,483,483,483,0
|
|
20231218,151700,81963220,483,483,483,483,5
|
|
20231218,151600,81960805,483,483,483,483,0
|
|
20231218,151500,81960805,483,483,483,483,0
|
|
20231218,151400,81960805,483,483,483,483,0
|
|
20231218,151300,81960805,483,483,483,483,12
|
|
20231218,151200,81955009,484,484,484,484,0
|
|
20231218,151100,81955009,484,484,484,484,0
|
|
20231218,151000,81955009,484,484,484,484,7
|
|
20231218,150900,81951621,485,485,485,485,0
|
|
20231218,150800,81951621,485,485,485,485,0
|
|
20231218,150700,81951621,485,485,485,485,0
|
|
20231218,150600,81951621,485,485,485,485,0
|
|
20231218,150500,81951621,485,485,485,485,0
|
|
20231218,150400,81951621,485,485,485,485,0
|
|
20231218,150300,81951621,485,485,485,485,0
|
|
20231218,150200,81951621,485,485,485,485,0
|
|
20231218,150100,81951621,485,485,485,485,244
|
|
20231218,150000,81833281,485,485,485,485,17
|
|
20231218,145900,81825036,485,485,485,485,239
|
|
20231218,145800,81709121,486,486,486,486,0
|
|
20231218,145700,81709121,486,486,486,486,0
|
|
20231218,145600,81709121,486,486,486,486,0
|
|
20231218,145500,81709121,486,486,486,486,0
|
|
20231218,145400,81709121,486,486,486,486,0
|
|
20231218,145300,81709121,486,486,486,486,0
|
|
20231218,145200,81709121,486,486,486,486,0
|
|
20231218,145100,81709121,486,486,486,486,0
|
|
20231218,145000,81709121,486,486,486,486,0
|
|
20231218,144900,81709121,486,486,486,486,432
|
|
20231218,144800,81499169,486,486,486,486,0
|
|
20231218,144700,81499169,486,486,486,486,18
|
|
20231218,144600,81490421,486,486,486,486,18
|
|
20231218,144500,81481673,486,486,486,486,18
|
|
20231218,144400,81472925,486,485,486,485,4516
|
|
20231218,144300,79279285,486,486,486,486,0
|
|
20231218,144200,79279285,486,486,486,486,0
|
|
20231218,144100,79279285,486,486,486,486,0
|
|
20231218,144000,79279285,486,486,486,486,0
|
|
20231218,143900,79279285,486,486,486,486,0
|
|
20231218,143800,79279285,486,486,486,486,0
|
|
20231218,143700,79279285,486,486,486,486,0
|
|
20231218,143600,79279285,486,485,486,485,100
|
|
20231218,143500,79230703,486,486,486,486,0
|
|
20231218,143400,79230703,486,486,486,486,0
|
|
20231218,143300,79230703,486,486,486,486,0
|
|
20231218,143200,79230703,486,485,486,485,2000
|
|
20231218,143100,78259704,486,483,486,483,3000
|
|
20231218,143000,76808980,483,483,483,483,0
|
|
20231218,142900,76808980,483,483,483,483,100
|
|
20231218,142800,76760680,483,481,483,481,4000
|
|
20231218,142700,74832789,481,481,481,481,1
|
|
20231218,142600,74832308,478,478,478,478,0
|
|
20231218,142500,74832308,478,478,478,478,0
|
|
20231218,142400,74832308,478,481,481,477,10371
|
|
20231218,142300,69873156,486,486,486,486,0
|
|
20231218,142200,69873156,486,486,486,486,0
|
|
20231218,142100,69873156,486,484,486,484,1000
|
|
20231218,142000,69387981,485,485,485,485,0
|
|
20231218,141900,69387981,485,479,485,479,20000
|
|
20231218,141800,59780081,479,479,479,479,0
|
|
20231218,141700,59780081,479,479,479,479,1
|
|
20231218,141600,59779602,479,479,479,479,0
|
|
20231218,141500,59779602,479,479,479,479,0
|
|
20231218,141400,59779602,479,479,479,479,0
|
|
20231218,141300,59779602,479,479,479,479,0
|
|
20231218,141200,59779602,479,479,479,479,0
|
|
20231218,141100,59779602,479,479,479,479,0
|
|
20231218,141000,59779602,479,479,479,479,21
|
|
20231218,140900,59769543,479,479,479,479,0
|
|
20231218,140800,59769543,479,479,479,479,0
|
|
20231218,140700,59769543,479,479,479,479,2343
|
|
20231218,140600,58647246,479,479,479,479,0
|
|
20231218,140500,58647246,479,479,479,479,0
|
|
20231218,140400,58647246,479,479,479,479,0
|
|
20231218,140300,58647246,479,479,479,479,1
|
|
20231218,140200,58646767,477,479,479,477,3
|
|
20231218,140100,58645334,477,477,477,477,0
|
|
20231218,140000,58645334,477,477,477,477,0
|
|
20231218,135900,58645334,477,477,477,477,0
|
|
20231218,135800,58645334,477,478,478,477,5939
|
|
20231218,135700,55811884,478,478,478,478,0
|
|
20231218,135600,55811884,478,478,478,478,0
|
|
20231218,135500,55811884,478,478,478,478,0
|
|
20231218,135400,55811884,478,478,478,478,0
|
|
20231218,135300,55811884,478,478,478,478,0
|
|
20231218,135200,55811884,478,478,478,478,0
|
|
20231218,135100,55811884,478,478,478,478,539
|
|
20231218,135000,55554242,477,477,477,477,234
|
|
20231218,134900,55442624,477,477,477,477,1766
|
|
20231218,134800,54600242,478,480,480,478,2491
|
|
20231218,134700,53407484,480,480,480,480,0
|
|
20231218,134600,53407484,480,480,480,480,8
|
|
20231218,134500,53403644,480,480,480,480,0
|
|
20231218,134400,53403644,480,480,480,480,0
|
|
20231218,134300,53403644,480,480,480,480,0
|
|
20231218,134200,53403644,480,480,480,480,0
|
|
20231218,134100,53403644,480,480,480,480,0
|
|
20231218,134000,53403644,480,480,480,480,0
|
|
20231218,133900,53403644,480,480,480,480,10
|
|
20231218,133800,53398844,478,478,478,478,0
|
|
20231218,133700,53398844,478,478,478,478,5
|
|
20231218,133600,53396454,478,478,478,478,0
|
|
20231218,133500,53396454,478,478,478,478,69
|
|
20231218,133400,53363472,478,478,478,478,23
|
|
20231218,133300,53352478,478,478,478,478,0
|
|
20231218,133200,53352478,478,478,478,478,0
|
|
20231218,133100,53352478,478,478,478,478,0
|
|
20231218,133000,53352478,478,478,478,478,0
|
|
20231218,132900,53352478,478,478,478,478,0
|
|
20231218,132800,53352478,478,480,480,478,81
|
|
20231218,132700,53313758,478,478,478,478,997
|
|
20231218,132600,52837192,479,479,479,479,0
|
|
20231218,132500,52837192,479,479,479,479,0
|
|
20231218,132400,52837192,479,479,479,479,0
|
|
20231218,132300,52837192,479,479,479,479,0
|
|
20231218,132200,52837192,479,479,479,478,505
|
|
20231218,132100,52595299,479,479,479,479,0
|
|
20231218,132000,52595299,479,479,479,479,1
|
|
20231218,131900,52594820,478,478,478,478,0
|
|
20231218,131800,52594820,478,478,478,478,0
|
|
20231218,131700,52594820,478,478,478,478,0
|
|
20231218,131600,52594820,478,479,479,478,1662
|
|
20231218,131500,51798884,479,479,479,479,10
|
|
20231218,131400,51794094,479,479,479,479,2
|
|
20231218,131300,51793136,479,479,479,479,20
|
|
20231218,131200,51783556,479,479,479,479,326
|
|
20231218,131100,51627402,479,479,479,479,0
|
|
20231218,131000,51627402,479,479,479,479,1000
|
|
20231218,130900,51148402,480,480,480,480,0
|
|
20231218,130800,51148402,480,480,480,480,0
|
|
20231218,130700,51148402,480,480,480,480,5
|
|
20231218,130600,51146002,480,480,480,480,0
|
|
20231218,130500,51146002,480,480,480,480,5
|
|
20231218,130400,51143602,480,480,480,480,3
|
|
20231218,130300,51142162,480,480,480,480,6
|
|
20231218,130200,51139282,480,480,480,480,808
|
|
20231218,130100,50751442,481,481,481,481,0
|
|
20231218,130000,50751442,481,481,481,481,0
|
|
20231218,125900,50751442,481,481,481,481,0
|
|
20231218,125800,50751442,481,481,481,481,0
|
|
20231218,125700,50751442,481,481,481,481,0
|
|
20231218,125600,50751442,481,481,481,481,1
|
|
20231218,125500,50750961,480,480,480,480,816
|
|
20231218,125400,50359281,479,479,479,479,0
|
|
20231218,125300,50359281,479,479,479,479,0
|
|
20231218,125200,50359281,479,479,479,479,0
|
|
20231218,125100,50359281,479,479,479,479,1
|
|
20231218,125000,50358802,480,480,480,480,0
|
|
20231218,124900,50358802,480,480,480,480,0
|
|
20231218,124800,50358802,480,480,480,480,10
|
|
20231218,124700,50354002,480,480,480,480,0
|
|
20231218,124600,50354002,480,480,480,480,0
|
|
20231218,124500,50354002,480,480,480,480,0
|
|
20231218,124400,50354002,480,480,480,480,0
|
|
20231218,124300,50354002,480,480,480,480,10
|
|
20231218,124200,50349202,478,478,478,478,359
|
|
20231218,124100,50177600,478,478,478,478,1002
|
|
20231218,124000,49698644,478,477,478,477,1774
|
|
20231218,123900,48851307,478,478,478,478,3
|
|
20231218,123800,48849873,479,479,479,479,1
|
|
20231218,123700,48849394,480,480,480,477,421
|
|
20231218,123600,48648472,481,481,481,481,4
|
|
20231218,123500,48646548,481,481,481,481,10000
|
|
20231218,123400,43836548,481,481,481,481,187
|
|
20231218,123300,43746601,481,480,481,480,844
|
|
20231218,123200,43340641,479,479,479,479,0
|
|
20231218,123100,43340641,479,478,479,478,36
|
|
20231218,123000,43323428,478,478,478,478,0
|
|
20231218,122900,43323428,478,478,478,478,0
|
|
20231218,122800,43323428,478,478,478,478,366
|
|
20231218,122700,43148480,478,478,478,478,603
|
|
20231218,122600,42860246,477,477,477,477,0
|
|
20231218,122500,42860246,477,477,477,477,0
|
|
20231218,122400,42860246,477,477,477,477,0
|
|
20231218,122300,42860246,477,477,477,477,0
|
|
20231218,122200,42860246,477,477,477,477,0
|
|
20231218,122100,42860246,477,477,477,477,80
|
|
20231218,122000,42822086,477,478,478,477,5100
|
|
20231218,121900,40384386,478,478,478,478,0
|
|
20231218,121800,40384386,478,478,478,478,1
|
|
20231218,121700,40383908,478,478,478,478,685
|
|
20231218,121600,40056478,478,478,478,478,0
|
|
20231218,121500,40056478,478,478,478,478,97
|
|
20231218,121400,40010112,479,479,479,479,0
|
|
20231218,121300,40010112,479,479,479,479,0
|
|
20231218,121200,40010112,479,479,479,479,82
|
|
20231218,121100,39970834,479,479,479,479,0
|
|
20231218,121000,39970834,479,479,479,479,54
|
|
20231218,120900,39944968,479,479,479,479,0
|
|
20231218,120800,39944968,479,479,479,479,0
|
|
20231218,120700,39944968,479,479,479,479,0
|
|
20231218,120600,39944968,479,479,479,479,54
|
|
20231218,120500,39919102,479,479,479,479,0
|
|
20231218,120400,39919102,479,479,479,479,0
|
|
20231218,120300,39919102,479,479,479,479,0
|
|
20231218,120200,39919102,479,479,479,479,0
|
|
20231218,120100,39919102,479,479,479,479,0
|
|
20231218,120000,39919102,479,480,480,479,6
|
|
20231218,115900,39916227,480,480,480,480,0
|
|
20231218,115800,39916227,480,480,480,480,1
|
|
20231218,115700,39915747,480,480,480,480,0
|
|
20231218,115600,39915747,480,480,480,480,1
|
|
20231218,115500,39915267,480,480,480,480,0
|
|
20231218,115400,39915267,480,480,480,480,1
|
|
20231218,115300,39914787,479,481,481,479,522
|
|
20231218,115200,39664726,479,479,479,479,0
|
|
20231218,115100,39664726,479,479,479,479,0
|
|
20231218,115000,39664726,479,479,479,479,0
|
|
20231218,114900,39664726,479,480,480,479,50
|
|
20231218,114800,39640775,481,481,481,481,0
|
|
20231218,114700,39640775,481,481,481,481,1
|
|
20231218,114600,39640294,481,481,481,481,1
|
|
20231218,114500,39639813,479,479,479,479,0
|
|
20231218,114400,39639813,479,479,479,479,0
|
|
20231218,114300,39639813,479,479,479,479,0
|
|
20231218,114200,39639813,479,480,480,479,5
|
|
20231218,114100,39637417,479,479,479,479,0
|
|
20231218,114000,39637417,479,480,480,479,7
|
|
20231218,113900,39634063,478,478,478,478,0
|
|
20231218,113800,39634063,478,478,478,478,0
|
|
20231218,113700,39634063,478,480,481,478,180
|
|
20231218,113600,39547814,481,481,481,481,0
|
|
20231218,113500,39547814,481,481,481,481,1
|
|
20231218,113400,39547333,481,481,481,481,1
|
|
20231218,113300,39546852,481,481,481,481,0
|
|
20231218,113200,39546852,481,481,481,481,0
|
|
20231218,113100,39546852,481,481,481,481,0
|
|
20231218,113000,39546852,481,481,481,481,1
|
|
20231218,112900,39546371,476,476,476,476,0
|
|
20231218,112800,39546371,476,476,476,476,0
|
|
20231218,112700,39546371,476,476,476,476,0
|
|
20231218,112600,39546371,476,476,476,476,0
|
|
20231218,112500,39546371,476,476,476,476,0
|
|
20231218,112400,39546371,476,476,476,476,0
|
|
20231218,112300,39546371,476,480,480,476,28843
|
|
20231218,112200,25797634,480,481,481,480,5004
|
|
20231218,112100,23395713,481,481,481,481,0
|
|
20231218,112000,23395713,481,481,481,481,1
|
|
20231218,111900,23395232,481,481,481,481,0
|
|
20231218,111800,23395232,481,481,481,481,1
|
|
20231218,111700,23394751,481,481,481,481,0
|
|
20231218,111600,23394751,481,480,481,480,420
|
|
20231218,111500,23193150,480,481,481,480,2
|
|
20231218,111400,23192189,481,481,481,481,0
|
|
20231218,111300,23192189,481,481,481,481,0
|
|
20231218,111200,23192189,481,481,481,481,0
|
|
20231218,111100,23192189,481,481,481,481,1
|
|
20231218,111000,23191708,481,481,481,481,1
|
|
20231218,110900,23191227,480,480,480,480,180
|
|
20231218,110800,23104827,481,481,481,481,1
|
|
20231218,110700,23104346,481,481,481,481,0
|
|
20231218,110600,23104346,481,481,481,481,2
|
|
20231218,110500,23103384,482,482,482,482,0
|
|
20231218,110400,23103384,482,482,482,482,8
|
|
20231218,110300,23099528,482,482,482,482,1
|
|
20231218,110200,23099046,480,480,480,480,0
|
|
20231218,110100,23099046,480,480,480,480,0
|
|
20231218,110000,23099046,480,480,480,480,0
|
|
20231218,105900,23099046,480,482,482,480,101
|
|
20231218,105800,23050541,482,482,482,482,1
|
|
20231218,105700,23050059,482,482,482,482,0
|
|
20231218,105600,23050059,482,482,482,482,1
|
|
20231218,105500,23049577,482,482,482,482,405
|
|
20231218,105400,22854367,482,482,482,482,0
|
|
20231218,105300,22854367,482,482,482,482,5
|
|
20231218,105200,22851957,482,482,482,482,1
|
|
20231218,105100,22851475,482,481,482,481,178
|
|
20231218,105000,22765856,481,481,481,481,3000
|
|
20231218,104900,21322856,481,481,481,479,9814
|
|
20231218,104800,16612120,482,482,482,482,720
|
|
20231218,104700,16265080,482,482,482,482,1
|
|
20231218,104600,16264598,482,482,482,482,0
|
|
20231218,104500,16264598,482,482,482,482,0
|
|
20231218,104400,16264598,482,482,482,482,1
|
|
20231218,104300,16264116,482,482,482,482,17
|
|
20231218,104200,16255922,482,482,482,482,1
|
|
20231218,104100,16255440,482,482,482,482,521
|
|
20231218,104000,16004318,483,483,483,483,1
|
|
20231218,103900,16003835,483,483,483,483,1
|
|
20231218,103800,16003352,483,484,484,483,4
|
|
20231218,103700,16001419,484,484,484,484,1
|
|
20231218,103600,16000935,484,484,484,484,0
|
|
20231218,103500,16000935,484,484,484,484,0
|
|
20231218,103400,16000935,484,484,484,484,2
|
|
20231218,103300,15999967,485,485,485,485,3
|
|
20231218,103200,15998512,485,485,485,485,3
|
|
20231218,103100,15997057,480,480,480,480,0
|
|
20231218,103000,15997057,480,480,480,480,0
|
|
20231218,102900,15997057,480,480,480,480,0
|
|
20231218,102800,15997057,480,480,480,480,0
|
|
20231218,102700,15997057,480,480,480,480,0
|
|
20231218,102600,15997057,480,480,480,480,0
|
|
20231218,102500,15997057,480,483,483,480,4896
|
|
20231218,102400,13646903,480,480,480,480,0
|
|
20231218,102300,13646903,480,480,480,480,0
|
|
20231218,102200,13646903,480,480,480,480,0
|
|
20231218,102100,13646903,480,484,484,480,3000
|
|
20231218,102000,12206322,485,485,485,485,108
|
|
20231218,101900,12153942,484,484,484,484,0
|
|
20231218,101800,12153942,484,484,484,484,0
|
|
20231218,101700,12153942,484,484,484,484,0
|
|
20231218,101600,12153942,484,484,484,484,5
|
|
20231218,101500,12151522,481,481,481,481,0
|
|
20231218,101400,12151522,481,481,481,481,0
|
|
20231218,101300,12151522,481,481,481,481,0
|
|
20231218,101200,12151522,481,485,485,481,32
|
|
20231218,101100,12136043,482,482,482,482,0
|
|
20231218,101000,12136043,482,483,483,482,2
|
|
20231218,100900,12135078,484,484,484,484,1
|
|
20231218,100800,12134594,485,485,485,485,0
|
|
20231218,100700,12134594,485,485,485,485,0
|
|
20231218,100600,12134594,485,485,485,485,0
|
|
20231218,100500,12134594,485,485,485,485,0
|
|
20231218,100400,12134594,485,485,485,485,1
|
|
20231218,100300,12134109,481,484,484,481,500
|
|
20231218,100200,11893152,485,485,485,485,1
|
|
20231218,100100,11892667,484,484,484,484,0
|
|
20231218,100000,11892667,484,484,484,484,0
|
|
20231218,095900,11892667,484,484,484,484,1
|
|
20231218,095800,11892183,484,484,484,484,0
|
|
20231218,095700,11892183,484,484,484,484,0
|
|
20231218,095600,11892183,484,484,484,484,1
|
|
20231218,095500,11891699,483,483,483,483,0
|
|
20231218,095400,11891699,483,483,483,483,0
|
|
20231218,095300,11891699,483,484,484,483,2
|
|
20231218,095200,11890732,485,486,486,485,89
|
|
20231218,095100,11847566,486,486,486,486,0
|
|
20231218,095000,11847566,486,486,486,486,1
|
|
20231218,094900,11847080,485,485,485,485,0
|
|
20231218,094800,11847080,485,485,485,485,0
|
|
20231218,094700,11847080,485,485,485,485,19
|
|
20231218,094600,11837865,485,485,485,485,5225
|
|
20231218,094500,9303740,485,485,485,485,3833
|
|
20231218,094400,7444735,486,486,486,486,0
|
|
20231218,094300,7444735,486,486,486,486,0
|
|
20231218,094200,7444735,486,486,486,486,0
|
|
20231218,094100,7444735,486,486,486,486,0
|
|
20231218,094000,7444735,486,486,486,486,0
|
|
20231218,093900,7444735,486,486,486,486,3
|
|
20231218,093800,7443277,480,484,484,480,200
|
|
20231218,093700,7347179,485,485,485,485,0
|
|
20231218,093600,7347179,485,484,485,484,1005
|
|
20231218,093500,6859755,485,486,486,485,4
|
|
20231218,093400,6857812,486,486,486,486,3
|
|
20231218,093300,6856354,485,485,485,485,1
|
|
20231218,093200,6855869,486,486,486,486,15
|
|
20231218,093100,6848579,486,486,486,486,13
|
|
20231218,093000,6842261,486,486,486,486,0
|
|
20231218,092900,6842261,486,486,486,486,0
|
|
20231218,092800,6842261,486,486,486,486,0
|
|
20231218,092700,6842261,486,483,486,481,1001
|
|
20231218,092600,6360662,484,484,484,484,4
|
|
20231218,092500,6358726,482,482,482,482,1
|
|
20231218,092400,6358244,481,481,481,481,1028
|
|
20231218,092300,5863776,482,482,482,482,2
|
|
20231218,092200,5862812,482,482,482,482,1
|
|
20231218,092100,5862330,481,481,481,481,0
|
|
20231218,092000,5862330,481,481,481,481,681
|
|
20231218,091900,5534769,481,486,486,481,18
|
|
20231218,091800,5526103,480,480,480,480,0
|
|
20231218,091700,5526103,480,480,480,480,0
|
|
20231218,091600,5526103,480,481,481,480,764
|
|
20231218,091500,5158658,481,481,481,481,0
|
|
20231218,091400,5158658,481,485,485,481,4210
|
|
20231218,091300,3131288,484,484,484,484,0
|
|
20231218,091200,3131288,484,487,487,484,1510
|
|
20231218,091100,2399813,487,487,487,487,5
|
|
20231218,091000,2397378,487,487,487,487,22
|
|
20231218,090900,2386664,487,487,487,487,0
|
|
20231218,090800,2386664,487,485,487,485,60
|
|
20231218,090700,2357506,486,486,486,486,0
|
|
20231218,090600,2357506,486,485,486,485,9
|
|
20231218,090500,2353136,488,488,488,488,15
|
|
20231218,090400,2345816,488,488,488,488,92
|
|
20231218,090300,2300920,488,488,488,488,100
|
|
20231218,090200,2252120,488,488,488,488,8
|
|
20231218,090100,2248216,488,488,488,488,68
|
|
20231218,090000,2215032,488,488,488,488,4539
|