604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190100,140361796,384,384,384,384,3235
|
|
20231212,190000,140361796,384,384,384,384,0
|
|
20231212,185900,140361796,384,384,384,384,0
|
|
20231212,185800,140361796,384,384,384,384,0
|
|
20231212,185700,140361796,384,384,384,384,0
|
|
20231212,185600,140361796,384,384,384,384,0
|
|
20231212,185500,140361796,384,384,384,384,0
|
|
20231212,185400,140361796,384,384,384,384,0
|
|
20231212,185300,140361796,384,384,384,384,0
|
|
20231212,185200,140361796,384,384,384,384,0
|
|
20231212,185100,140361796,384,384,384,384,0
|
|
20231212,185000,140361796,384,384,384,384,0
|
|
20231212,184900,140361796,384,384,384,384,0
|
|
20231212,184800,140361796,384,384,384,384,0
|
|
20231212,184700,140361796,384,384,384,384,0
|
|
20231212,184600,140361796,384,384,384,384,0
|
|
20231212,184500,140361796,384,384,384,384,0
|
|
20231212,184400,140361796,384,384,384,384,0
|
|
20231212,184300,140361796,384,384,384,384,0
|
|
20231212,184200,140361796,384,384,384,384,0
|
|
20231212,184100,140361796,384,384,384,384,0
|
|
20231212,184000,140361796,384,384,384,384,0
|
|
20231212,183900,140361796,384,384,384,384,0
|
|
20231212,183800,140361796,384,384,384,384,0
|
|
20231212,183700,140361796,384,384,384,384,0
|
|
20231212,183600,140361796,384,384,384,384,0
|
|
20231212,183500,140361796,384,384,384,384,0
|
|
20231212,183400,140361796,384,384,384,384,0
|
|
20231212,183300,140361796,384,384,384,384,0
|
|
20231212,183200,140361796,384,384,384,384,0
|
|
20231212,183100,140361796,384,384,384,384,3235
|
|
20231212,183000,140361796,384,384,384,384,0
|
|
20231212,182900,140361796,384,384,384,384,0
|
|
20231212,182800,140361796,384,384,384,384,0
|
|
20231212,182700,140361796,384,384,384,384,0
|
|
20231212,182600,140361796,384,384,384,384,0
|
|
20231212,182500,140361796,384,384,384,384,0
|
|
20231212,182400,140361796,384,384,384,384,0
|
|
20231212,182300,140361796,384,384,384,384,0
|
|
20231212,182200,140361796,384,384,384,384,0
|
|
20231212,182100,140361796,384,384,384,384,0
|
|
20231212,182000,140361796,384,384,384,384,0
|
|
20231212,181900,140361796,384,384,384,384,0
|
|
20231212,181800,140361796,384,384,384,384,0
|
|
20231212,181700,140361796,384,384,384,384,0
|
|
20231212,181600,140361796,384,384,384,384,0
|
|
20231212,181500,140361796,384,384,384,384,0
|
|
20231212,181400,140361796,384,384,384,384,0
|
|
20231212,181300,140361796,384,384,384,384,0
|
|
20231212,181200,140361796,384,384,384,384,0
|
|
20231212,181100,140361796,384,384,384,384,0
|
|
20231212,181000,140361796,384,384,384,384,0
|
|
20231212,180900,140361796,384,384,384,384,0
|
|
20231212,180800,140361796,384,384,384,384,0
|
|
20231212,180700,140361796,384,384,384,384,0
|
|
20231212,180600,140361796,384,384,384,384,0
|
|
20231212,180500,140361796,384,384,384,384,0
|
|
20231212,180400,140361796,384,384,384,384,0
|
|
20231212,180300,140361796,384,384,384,384,0
|
|
20231212,180200,140361796,384,384,384,384,0
|
|
20231212,180100,140361796,384,384,384,384,3235
|
|
20231212,180000,140361796,384,384,384,384,0
|
|
20231212,175900,140361796,384,384,384,384,0
|
|
20231212,175800,140361796,384,384,384,384,0
|
|
20231212,175700,140361796,384,384,384,384,0
|
|
20231212,175600,140361796,384,384,384,384,0
|
|
20231212,175500,140361796,384,384,384,384,0
|
|
20231212,175400,140361796,384,384,384,384,0
|
|
20231212,175300,140361796,384,384,384,384,0
|
|
20231212,175200,140361796,384,384,384,384,0
|
|
20231212,175100,140361796,384,384,384,384,0
|
|
20231212,175000,140361796,384,384,384,384,0
|
|
20231212,174900,140361796,384,384,384,384,0
|
|
20231212,174800,140361796,384,384,384,384,0
|
|
20231212,174700,140361796,384,384,384,384,0
|
|
20231212,174600,140361796,384,384,384,384,0
|
|
20231212,174500,140361796,384,384,384,384,0
|
|
20231212,174400,140361796,384,384,384,384,0
|
|
20231212,174300,140361796,384,384,384,384,0
|
|
20231212,174200,140361796,384,384,384,384,0
|
|
20231212,174100,140361796,384,384,384,384,0
|
|
20231212,174000,140361796,384,384,384,384,0
|
|
20231212,173900,140361796,384,384,384,384,0
|
|
20231212,173800,140361796,384,384,384,384,0
|
|
20231212,173700,140361796,384,384,384,384,0
|
|
20231212,173600,140361796,384,384,384,384,0
|
|
20231212,173500,140361796,384,384,384,384,0
|
|
20231212,173400,140361796,384,384,384,384,0
|
|
20231212,173300,140361796,384,384,384,384,0
|
|
20231212,173200,140361796,384,384,384,384,0
|
|
20231212,173100,140361796,384,384,384,384,3235
|
|
20231212,173000,140361796,384,384,384,384,0
|
|
20231212,172900,140361796,384,384,384,384,0
|
|
20231212,172800,140361796,384,384,384,384,0
|
|
20231212,172700,140361796,384,384,384,384,0
|
|
20231212,172600,140361796,384,384,384,384,0
|
|
20231212,172500,140361796,384,384,384,384,0
|
|
20231212,172400,140361796,384,384,384,384,0
|
|
20231212,172300,140361796,384,384,384,384,0
|
|
20231212,172200,140361796,384,384,384,384,0
|
|
20231212,172100,140361796,384,384,384,384,0
|
|
20231212,172000,140361796,384,384,384,384,0
|
|
20231212,171900,140361796,384,384,384,384,0
|
|
20231212,171800,140361796,384,384,384,384,0
|
|
20231212,171700,140361796,384,384,384,384,0
|
|
20231212,171600,140361796,384,384,384,384,0
|
|
20231212,171500,140361796,384,384,384,384,0
|
|
20231212,171400,140361796,384,384,384,384,0
|
|
20231212,171300,140361796,384,384,384,384,0
|
|
20231212,171200,140361796,384,384,384,384,0
|
|
20231212,171100,140361796,384,384,384,384,0
|
|
20231212,171000,140361796,384,384,384,384,0
|
|
20231212,170900,140361796,384,384,384,384,0
|
|
20231212,170800,140361796,384,384,384,384,0
|
|
20231212,170700,140361796,384,384,384,384,0
|
|
20231212,170600,140361796,384,384,384,384,0
|
|
20231212,170500,140361796,384,384,384,384,0
|
|
20231212,170400,140361796,384,384,384,384,0
|
|
20231212,170300,140361796,384,384,384,384,0
|
|
20231212,170200,140361796,384,384,384,384,0
|
|
20231212,170100,140361796,384,384,384,384,3235
|
|
20231212,170000,140361796,384,384,384,384,0
|
|
20231212,165900,140361796,384,384,384,384,0
|
|
20231212,165800,140361796,384,384,384,384,0
|
|
20231212,165700,140361796,384,384,384,384,0
|
|
20231212,165600,140361796,384,384,384,384,0
|
|
20231212,165500,140361796,384,384,384,384,0
|
|
20231212,165400,140361796,384,384,384,384,0
|
|
20231212,165300,140361796,384,384,384,384,0
|
|
20231212,165200,140361796,384,384,384,384,0
|
|
20231212,165100,140361796,384,384,384,384,0
|
|
20231212,165000,140361796,384,384,384,384,0
|
|
20231212,164900,140361796,384,384,384,384,0
|
|
20231212,164800,140361796,384,384,384,384,0
|
|
20231212,164700,140361796,384,384,384,384,0
|
|
20231212,164600,140361796,384,384,384,384,0
|
|
20231212,164500,140361796,384,384,384,384,0
|
|
20231212,164400,140361796,384,384,384,384,0
|
|
20231212,164300,140361796,384,384,384,384,0
|
|
20231212,164200,140361796,384,384,384,384,0
|
|
20231212,164100,140361796,384,384,384,384,0
|
|
20231212,164000,140361796,384,384,384,384,0
|
|
20231212,163900,140361796,384,384,384,384,0
|
|
20231212,163800,140361796,384,384,384,384,0
|
|
20231212,163700,140361796,384,384,384,384,0
|
|
20231212,163600,140361796,384,384,384,384,0
|
|
20231212,163500,140361796,384,384,384,384,0
|
|
20231212,163400,140361796,384,384,384,384,0
|
|
20231212,163300,140361796,384,384,384,384,0
|
|
20231212,163200,140361796,384,384,384,384,0
|
|
20231212,163100,140361796,384,384,384,384,3235
|
|
20231212,163000,140361796,384,384,384,384,0
|
|
20231212,162900,140361796,384,384,384,384,0
|
|
20231212,162800,140361796,384,384,384,384,0
|
|
20231212,162700,140361796,384,384,384,384,0
|
|
20231212,162600,140361796,384,384,384,384,0
|
|
20231212,162500,140361796,384,384,384,384,0
|
|
20231212,162400,140361796,384,384,384,384,0
|
|
20231212,162300,140361796,384,384,384,384,0
|
|
20231212,162200,140361796,384,384,384,384,0
|
|
20231212,162100,140361796,384,384,384,384,0
|
|
20231212,162000,140361796,384,384,384,384,0
|
|
20231212,161900,140361796,384,384,384,384,0
|
|
20231212,161800,140361796,384,384,384,384,0
|
|
20231212,161700,140361796,384,384,384,384,0
|
|
20231212,161600,140361796,384,384,384,384,0
|
|
20231212,161500,140361796,384,384,384,384,0
|
|
20231212,161400,140361796,384,384,384,384,0
|
|
20231212,161300,140361796,384,384,384,384,0
|
|
20231212,161200,140361796,384,384,384,384,0
|
|
20231212,161100,140361796,384,384,384,384,0
|
|
20231212,161000,140361796,384,384,384,384,0
|
|
20231212,160900,140361796,384,384,384,384,0
|
|
20231212,160800,140361796,384,384,384,384,0
|
|
20231212,160700,140361796,384,384,384,384,0
|
|
20231212,160600,140361796,384,384,384,384,0
|
|
20231212,160500,140361796,384,384,384,384,0
|
|
20231212,160400,140361796,384,384,384,384,0
|
|
20231212,160300,140361796,384,384,384,384,0
|
|
20231212,160200,140361796,384,384,384,384,0
|
|
20231212,160100,140361796,384,384,384,384,3235
|
|
20231212,160000,140361796,384,384,384,384,0
|
|
20231212,155900,140361796,384,384,384,384,0
|
|
20231212,155800,140361796,384,384,384,384,0
|
|
20231212,155700,140361796,384,384,384,384,0
|
|
20231212,155600,140361796,384,384,384,384,0
|
|
20231212,155500,140361796,384,384,384,384,0
|
|
20231212,155400,140361796,384,384,384,384,0
|
|
20231212,155300,140361796,384,384,384,384,0
|
|
20231212,155200,140361796,384,384,384,384,0
|
|
20231212,155100,140361796,384,384,384,384,0
|
|
20231212,155000,140361796,384,384,384,384,0
|
|
20231212,154900,140361796,384,384,384,384,0
|
|
20231212,154800,140361796,384,384,384,384,0
|
|
20231212,154700,140361796,384,384,384,384,0
|
|
20231212,154600,140361796,384,384,384,384,0
|
|
20231212,154500,140361796,384,384,384,384,0
|
|
20231212,154400,140361796,384,384,384,384,0
|
|
20231212,154300,140361796,384,384,384,384,0
|
|
20231212,154200,140361796,384,384,384,384,0
|
|
20231212,154100,140361796,384,384,384,384,0
|
|
20231212,154000,140361796,384,384,384,384,0
|
|
20231212,153900,140361796,384,384,384,384,0
|
|
20231212,153800,140361796,384,384,384,384,0
|
|
20231212,153700,140361796,384,384,384,384,0
|
|
20231212,153600,140361796,384,384,384,384,0
|
|
20231212,153500,140361796,384,384,384,384,0
|
|
20231212,153400,140361796,384,384,384,384,0
|
|
20231212,153300,140361796,384,384,384,384,0
|
|
20231212,153200,140361796,384,384,384,384,0
|
|
20231212,153100,140361796,384,384,384,384,3235
|
|
20231212,153000,140361796,384,384,384,384,3235
|
|
20231212,152900,139119556,384,384,384,384,0
|
|
20231212,152800,139119556,384,384,384,384,0
|
|
20231212,152700,139119556,384,384,384,384,0
|
|
20231212,152600,139119556,384,384,384,384,0
|
|
20231212,152500,139119556,384,384,384,384,0
|
|
20231212,152400,139119556,384,384,384,384,0
|
|
20231212,152300,139119556,384,384,384,384,0
|
|
20231212,152200,139119556,384,384,384,384,0
|
|
20231212,152100,139119556,384,384,384,384,0
|
|
20231212,152000,139119556,384,384,384,384,0
|
|
20231212,151900,139119556,384,384,384,384,0
|
|
20231212,151800,139119556,384,384,384,384,0
|
|
20231212,151700,139119556,384,384,384,384,0
|
|
20231212,151600,139119556,384,384,384,384,32
|
|
20231212,151500,139107268,381,381,381,381,0
|
|
20231212,151400,139107268,381,381,381,381,1516
|
|
20231212,151300,138529672,381,384,384,381,2378
|
|
20231212,151200,137621736,385,383,385,383,50484
|
|
20231212,151100,118186407,383,383,383,383,3
|
|
20231212,151000,118185258,384,384,384,383,5002
|
|
20231212,150900,116264491,383,383,383,383,0
|
|
20231212,150800,116264491,383,383,383,383,10000
|
|
20231212,150700,112434491,384,384,384,384,0
|
|
20231212,150600,112434491,384,384,384,384,0
|
|
20231212,150500,112434491,384,384,384,384,0
|
|
20231212,150400,112434491,384,384,384,384,0
|
|
20231212,150300,112434491,384,384,384,384,0
|
|
20231212,150200,112434491,384,384,384,384,0
|
|
20231212,150100,112434491,384,384,384,384,0
|
|
20231212,150000,112434491,384,384,384,384,0
|
|
20231212,145900,112434491,384,384,384,384,1
|
|
20231212,145800,112434107,384,383,384,383,630
|
|
20231212,145700,112192814,382,382,382,382,290
|
|
20231212,145600,112082034,382,382,382,382,0
|
|
20231212,145500,112082034,382,382,382,382,0
|
|
20231212,145400,112082034,382,382,382,382,10
|
|
20231212,145300,112078214,380,380,380,380,0
|
|
20231212,145200,112078214,380,380,380,380,0
|
|
20231212,145100,112078214,380,380,380,380,2
|
|
20231212,145000,112077454,380,380,380,380,0
|
|
20231212,144900,112077454,380,380,380,380,0
|
|
20231212,144800,112077454,380,381,381,380,3480
|
|
20231212,144700,110752322,381,381,381,381,0
|
|
20231212,144600,110752322,381,381,381,381,268
|
|
20231212,144500,110650214,382,382,382,382,0
|
|
20231212,144400,110650214,382,382,382,382,0
|
|
20231212,144300,110650214,382,382,382,382,0
|
|
20231212,144200,110650214,382,381,382,381,500
|
|
20231212,144100,110459713,381,381,381,381,2524
|
|
20231212,144000,109498069,381,381,381,381,0
|
|
20231212,143900,109498069,381,381,381,381,0
|
|
20231212,143800,109498069,381,381,381,381,0
|
|
20231212,143700,109498069,381,382,382,381,80
|
|
20231212,143600,109467529,382,382,382,382,10
|
|
20231212,143500,109463709,381,381,381,381,0
|
|
20231212,143400,109463709,381,381,381,381,0
|
|
20231212,143300,109463709,381,381,381,381,0
|
|
20231212,143200,109463709,381,381,381,381,3000
|
|
20231212,143100,108320709,382,382,382,382,0
|
|
20231212,143000,108320709,382,382,382,382,17
|
|
20231212,142900,108314215,383,383,383,383,0
|
|
20231212,142800,108314215,383,383,383,383,0
|
|
20231212,142700,108314215,383,383,383,383,0
|
|
20231212,142600,108314215,383,383,383,383,0
|
|
20231212,142500,108314215,383,383,383,383,100
|
|
20231212,142400,108275915,383,383,383,383,1
|
|
20231212,142300,108275532,379,380,380,379,16219
|
|
20231212,142200,102118883,380,382,382,380,6950
|
|
20231212,142100,99473306,385,385,385,385,0
|
|
20231212,142000,99473306,385,381,385,381,2279
|
|
20231212,141900,98604971,381,381,381,381,268
|
|
20231212,141800,98502863,381,381,381,381,0
|
|
20231212,141700,98502863,381,382,382,381,3289
|
|
20231212,141600,97247344,383,383,383,383,0
|
|
20231212,141500,97247344,383,383,383,383,0
|
|
20231212,141400,97247344,383,383,383,383,0
|
|
20231212,141300,97247344,383,383,383,383,0
|
|
20231212,141200,97247344,383,383,383,383,26342
|
|
20231212,141100,87158358,385,385,385,385,7000
|
|
20231212,141000,84463358,385,385,385,385,0
|
|
20231212,140900,84463358,385,385,385,385,27
|
|
20231212,140800,84452963,383,383,383,383,0
|
|
20231212,140700,84452963,383,383,383,383,0
|
|
20231212,140600,84452963,383,384,384,383,1000
|
|
20231212,140500,84069858,384,384,384,384,0
|
|
20231212,140400,84069858,384,384,384,384,0
|
|
20231212,140300,84069858,384,384,384,384,0
|
|
20231212,140200,84069858,384,384,384,384,0
|
|
20231212,140100,84069858,384,384,384,384,2598
|
|
20231212,140000,83072226,384,384,384,384,0
|
|
20231212,135900,83072226,384,384,384,384,0
|
|
20231212,135800,83072226,384,384,384,384,100
|
|
20231212,135700,83033826,384,384,384,384,0
|
|
20231212,135600,83033826,384,384,384,384,0
|
|
20231212,135500,83033826,384,384,384,384,0
|
|
20231212,135400,83033826,384,384,384,384,0
|
|
20231212,135300,83033826,384,384,384,384,0
|
|
20231212,135200,83033826,384,384,384,384,268
|
|
20231212,135100,82930914,384,384,384,384,0
|
|
20231212,135000,82930914,384,384,384,384,0
|
|
20231212,134900,82930914,384,384,384,384,1
|
|
20231212,134800,82930530,384,384,384,384,350
|
|
20231212,134700,82796130,384,384,384,384,150
|
|
20231212,134600,82738530,383,383,383,383,100
|
|
20231212,134500,82700230,383,383,383,383,0
|
|
20231212,134400,82700230,383,383,383,383,100
|
|
20231212,134300,82661930,385,385,385,385,0
|
|
20231212,134200,82661930,385,385,385,385,0
|
|
20231212,134100,82661930,385,385,385,385,0
|
|
20231212,134000,82661930,385,385,385,385,0
|
|
20231212,133900,82661930,385,385,385,385,0
|
|
20231212,133800,82661930,385,385,385,385,1298
|
|
20231212,133700,82162200,385,385,385,385,0
|
|
20231212,133600,82162200,385,385,385,385,0
|
|
20231212,133500,82162200,385,385,385,385,0
|
|
20231212,133400,82162200,385,385,385,385,3000
|
|
20231212,133300,81007200,383,383,383,383,0
|
|
20231212,133200,81007200,383,383,383,383,10
|
|
20231212,133100,81003370,383,383,383,383,0
|
|
20231212,133000,81003370,383,383,383,383,0
|
|
20231212,132900,81003370,383,383,383,383,0
|
|
20231212,132800,81003370,383,383,383,383,0
|
|
20231212,132700,81003370,383,383,383,383,7
|
|
20231212,132600,81000689,385,385,385,385,5
|
|
20231212,132500,80998764,383,383,383,383,268
|
|
20231212,132400,80896120,383,383,383,383,0
|
|
20231212,132300,80896120,383,384,384,383,15071
|
|
20231212,132200,75123917,385,385,385,385,0
|
|
20231212,132100,75123917,385,385,385,385,0
|
|
20231212,132000,75123917,385,385,385,385,0
|
|
20231212,131900,75123917,385,385,385,385,0
|
|
20231212,131800,75123917,385,385,385,385,0
|
|
20231212,131700,75123917,385,385,385,385,53
|
|
20231212,131600,75103512,385,385,385,385,2538
|
|
20231212,131500,74126382,383,383,383,383,0
|
|
20231212,131400,74126382,383,383,383,383,0
|
|
20231212,131300,74126382,383,383,383,383,0
|
|
20231212,131200,74126382,383,383,383,383,0
|
|
20231212,131100,74126382,383,383,383,383,0
|
|
20231212,131000,74126382,383,383,383,383,0
|
|
20231212,130900,74126382,383,383,383,383,0
|
|
20231212,130800,74126382,383,383,383,383,0
|
|
20231212,130700,74126382,383,383,383,383,0
|
|
20231212,130600,74126382,383,383,383,383,0
|
|
20231212,130500,74126382,383,383,383,383,0
|
|
20231212,130400,74126382,383,383,383,383,0
|
|
20231212,130300,74126382,383,383,383,383,0
|
|
20231212,130200,74126382,383,383,383,383,142
|
|
20231212,130100,74071996,383,383,383,383,0
|
|
20231212,130000,74071996,383,383,383,383,0
|
|
20231212,125900,74071996,383,383,383,383,0
|
|
20231212,125800,74071996,383,384,384,383,269
|
|
20231212,125700,73968812,384,384,384,384,0
|
|
20231212,125600,73968812,384,384,384,384,0
|
|
20231212,125500,73968812,384,384,384,384,0
|
|
20231212,125400,73968812,384,384,384,384,1
|
|
20231212,125300,73968428,386,386,386,386,1
|
|
20231212,125200,73968042,386,386,386,386,647
|
|
20231212,125100,73718300,386,386,386,386,0
|
|
20231212,125000,73718300,386,386,386,386,0
|
|
20231212,124900,73718300,386,386,386,386,0
|
|
20231212,124800,73718300,386,386,386,386,0
|
|
20231212,124700,73718300,386,386,386,386,0
|
|
20231212,124600,73718300,386,386,386,386,1
|
|
20231212,124500,73717914,385,385,385,385,20010
|
|
20231212,124400,66014064,386,386,386,386,0
|
|
20231212,124300,66014064,386,386,386,386,1200
|
|
20231212,124200,65550864,386,386,386,386,1
|
|
20231212,124100,65550478,385,385,385,385,0
|
|
20231212,124000,65550478,385,385,385,385,0
|
|
20231212,123900,65550478,385,385,385,385,0
|
|
20231212,123800,65550478,385,385,385,385,0
|
|
20231212,123700,65550478,385,385,385,385,2341
|
|
20231212,123600,64649193,386,386,386,386,1
|
|
20231212,123500,64648807,386,386,386,386,0
|
|
20231212,123400,64648807,386,386,386,386,1
|
|
20231212,123300,64648421,384,384,384,384,1
|
|
20231212,123200,64648037,385,385,385,385,0
|
|
20231212,123100,64648037,385,385,385,385,6
|
|
20231212,123000,64645727,387,387,387,387,1
|
|
20231212,122900,64645340,385,385,385,385,0
|
|
20231212,122800,64645340,385,385,385,385,0
|
|
20231212,122700,64645340,385,385,385,385,994
|
|
20231212,122600,64262650,384,385,385,384,2645
|
|
20231212,122500,63246961,385,385,385,385,1
|
|
20231212,122400,63246576,387,387,387,387,0
|
|
20231212,122300,63246576,387,386,387,386,12
|
|
20231212,122200,63241933,386,386,386,386,16503
|
|
20231212,122100,56871775,386,385,386,385,21
|
|
20231212,122000,56863680,385,384,385,384,21172
|
|
20231212,121900,48715760,384,384,384,384,0
|
|
20231212,121800,48715760,384,384,384,384,0
|
|
20231212,121700,48715760,384,384,384,384,0
|
|
20231212,121600,48715760,384,384,384,384,0
|
|
20231212,121500,48715760,384,384,384,384,0
|
|
20231212,121400,48715760,384,384,384,384,3000
|
|
20231212,121300,47563760,384,383,384,383,25
|
|
20231212,121200,47554184,383,382,383,381,1271
|
|
20231212,121100,47067589,383,383,383,383,0
|
|
20231212,121000,47067589,383,383,383,383,0
|
|
20231212,120900,47067589,383,383,383,383,0
|
|
20231212,120800,47067589,383,383,383,383,1
|
|
20231212,120700,47067206,381,381,381,381,0
|
|
20231212,120600,47067206,381,381,381,381,0
|
|
20231212,120500,47067206,381,381,381,381,0
|
|
20231212,120400,47067206,381,381,381,381,0
|
|
20231212,120300,47067206,381,381,381,381,0
|
|
20231212,120200,47067206,381,381,381,381,0
|
|
20231212,120100,47067206,381,381,381,381,0
|
|
20231212,120000,47067206,381,381,381,381,1
|
|
20231212,115900,47066825,383,383,383,383,1
|
|
20231212,115800,47066442,383,383,383,383,0
|
|
20231212,115700,47066442,383,383,383,383,10
|
|
20231212,115600,47062612,381,381,381,381,0
|
|
20231212,115500,47062612,381,381,381,381,1
|
|
20231212,115400,47062231,383,381,383,381,2
|
|
20231212,115300,47061467,381,381,381,381,0
|
|
20231212,115200,47061467,381,381,381,381,0
|
|
20231212,115100,47061467,381,381,381,381,0
|
|
20231212,115000,47061467,381,381,381,381,1
|
|
20231212,114900,47061086,381,381,381,381,300
|
|
20231212,114800,46946786,383,383,383,383,0
|
|
20231212,114700,46946786,383,383,383,383,1
|
|
20231212,114600,46946403,381,381,381,381,0
|
|
20231212,114500,46946403,381,381,381,381,0
|
|
20231212,114400,46946403,381,381,381,381,351
|
|
20231212,114300,46812672,383,383,383,383,0
|
|
20231212,114200,46812672,383,383,383,383,0
|
|
20231212,114100,46812672,383,383,383,383,0
|
|
20231212,114000,46812672,383,383,383,383,0
|
|
20231212,113900,46812672,383,383,383,383,0
|
|
20231212,113800,46812672,383,383,383,383,0
|
|
20231212,113700,46812672,383,383,383,383,0
|
|
20231212,113600,46812672,383,383,383,383,0
|
|
20231212,113500,46812672,383,383,383,383,4
|
|
20231212,113400,46811140,383,383,383,383,0
|
|
20231212,113300,46811140,383,383,383,383,0
|
|
20231212,113200,46811140,383,383,383,383,0
|
|
20231212,113100,46811140,383,382,383,382,3071
|
|
20231212,113000,45635447,382,382,382,382,0
|
|
20231212,112900,45635447,382,382,382,382,0
|
|
20231212,112800,45635447,382,382,382,382,0
|
|
20231212,112700,45635447,382,382,382,382,0
|
|
20231212,112600,45635447,382,382,382,382,0
|
|
20231212,112500,45635447,382,382,382,382,0
|
|
20231212,112400,45635447,382,382,382,382,0
|
|
20231212,112300,45635447,382,382,382,382,2
|
|
20231212,112200,45634683,383,383,383,383,0
|
|
20231212,112100,45634683,383,383,383,383,0
|
|
20231212,112000,45634683,383,383,383,383,0
|
|
20231212,111900,45634683,383,383,383,383,0
|
|
20231212,111800,45634683,383,383,383,383,611
|
|
20231212,111700,45400670,383,383,383,383,180
|
|
20231212,111600,45331730,383,383,383,383,310
|
|
20231212,111500,45213000,379,379,379,379,0
|
|
20231212,111400,45213000,379,379,379,379,0
|
|
20231212,111300,45213000,379,379,379,379,0
|
|
20231212,111200,45213000,379,379,379,379,0
|
|
20231212,111100,45213000,379,379,379,379,0
|
|
20231212,111000,45213000,379,379,379,379,0
|
|
20231212,110900,45213000,379,379,379,379,0
|
|
20231212,110800,45213000,379,379,379,379,0
|
|
20231212,110700,45213000,379,379,379,379,500
|
|
20231212,110600,45023500,379,379,379,379,0
|
|
20231212,110500,45023500,379,379,379,379,1
|
|
20231212,110400,45023121,383,383,383,383,0
|
|
20231212,110300,45023121,383,382,383,382,100
|
|
20231212,110200,44984890,379,379,379,379,0
|
|
20231212,110100,44984890,379,379,379,379,0
|
|
20231212,110000,44984890,379,379,379,379,200
|
|
20231212,105900,44909090,380,380,380,380,0
|
|
20231212,105800,44909090,380,380,380,380,0
|
|
20231212,105700,44909090,380,380,380,380,0
|
|
20231212,105600,44909090,380,380,380,380,0
|
|
20231212,105500,44909090,380,380,380,380,0
|
|
20231212,105400,44909090,380,380,380,380,34
|
|
20231212,105300,44896170,379,379,379,379,0
|
|
20231212,105200,44896170,379,380,380,379,2501
|
|
20231212,105100,43947291,380,380,380,380,200
|
|
20231212,105000,43871291,379,379,379,379,5
|
|
20231212,104900,43869396,379,379,379,379,0
|
|
20231212,104800,43869396,379,379,379,379,0
|
|
20231212,104700,43869396,379,379,379,379,900
|
|
20231212,104600,43528296,379,379,379,379,1
|
|
20231212,104500,43527917,380,380,380,380,0
|
|
20231212,104400,43527917,380,380,380,380,0
|
|
20231212,104300,43527917,380,380,380,380,0
|
|
20231212,104200,43527917,380,380,380,380,1268
|
|
20231212,104100,43046077,380,380,380,380,0
|
|
20231212,104000,43046077,380,380,380,380,0
|
|
20231212,103900,43046077,380,380,380,380,0
|
|
20231212,103800,43046077,380,380,380,380,0
|
|
20231212,103700,43046077,380,380,380,380,1
|
|
20231212,103600,43045697,380,380,380,380,0
|
|
20231212,103500,43045697,380,380,380,380,500
|
|
20231212,103400,42855697,383,383,383,383,0
|
|
20231212,103300,42855697,383,383,383,383,0
|
|
20231212,103200,42855697,383,383,383,383,0
|
|
20231212,103100,42855697,383,383,383,383,0
|
|
20231212,103000,42855697,383,383,383,383,0
|
|
20231212,102900,42855697,383,383,383,383,0
|
|
20231212,102800,42855697,383,383,383,383,0
|
|
20231212,102700,42855697,383,383,383,383,0
|
|
20231212,102600,42855697,383,383,383,383,100
|
|
20231212,102500,42817397,383,383,383,383,0
|
|
20231212,102400,42817397,383,383,383,383,0
|
|
20231212,102300,42817397,383,383,383,383,0
|
|
20231212,102200,42817397,383,381,383,381,2000
|
|
20231212,102100,42052963,381,381,381,381,0
|
|
20231212,102000,42052963,381,381,381,381,0
|
|
20231212,101900,42052963,381,381,381,381,0
|
|
20231212,101800,42052963,381,381,381,381,100
|
|
20231212,101700,42014863,379,379,379,379,200
|
|
20231212,101600,41939063,378,378,378,378,0
|
|
20231212,101500,41939063,378,378,378,378,0
|
|
20231212,101400,41939063,378,378,378,378,0
|
|
20231212,101300,41939063,378,380,380,378,65
|
|
20231212,101200,41914423,381,381,381,381,0
|
|
20231212,101100,41914423,381,381,381,381,0
|
|
20231212,101000,41914423,381,381,381,381,200
|
|
20231212,100900,41838223,381,381,381,381,500
|
|
20231212,100800,41647723,381,381,381,381,0
|
|
20231212,100700,41647723,381,381,381,381,0
|
|
20231212,100600,41647723,381,381,381,381,0
|
|
20231212,100500,41647723,381,381,381,381,0
|
|
20231212,100400,41647723,381,381,381,381,1
|
|
20231212,100300,41647342,380,380,380,380,1
|
|
20231212,100200,41646962,381,381,381,381,0
|
|
20231212,100100,41646962,381,381,381,381,1
|
|
20231212,100000,41646581,378,378,378,378,0
|
|
20231212,095900,41646581,378,378,378,378,0
|
|
20231212,095800,41646581,378,378,378,378,0
|
|
20231212,095700,41646581,378,379,379,378,290
|
|
20231212,095600,41536952,378,378,378,378,0
|
|
20231212,095500,41536952,378,378,378,378,1
|
|
20231212,095400,41536574,381,379,381,376,23740
|
|
20231212,095300,32576388,379,379,379,379,0
|
|
20231212,095200,32576388,379,379,379,379,1
|
|
20231212,095100,32576009,380,380,380,380,100
|
|
20231212,095000,32538009,380,380,380,380,10
|
|
20231212,094900,32534209,379,379,379,379,1000
|
|
20231212,094800,32155209,379,380,380,379,9548
|
|
20231212,094700,28528865,381,381,381,381,1419
|
|
20231212,094600,27988226,381,381,381,381,2691
|
|
20231212,094500,26962955,381,381,381,381,0
|
|
20231212,094400,26962955,381,382,382,381,10000
|
|
20231212,094300,23152130,382,382,382,382,0
|
|
20231212,094200,23152130,382,382,382,382,9903
|
|
20231212,094100,19369184,384,384,384,384,1
|
|
20231212,094000,19368800,384,384,384,384,0
|
|
20231212,093900,19368800,384,384,384,384,0
|
|
20231212,093800,19368800,384,384,384,382,303
|
|
20231212,093700,19252450,384,384,384,384,5
|
|
20231212,093600,19250530,383,383,383,383,10479
|
|
20231212,093500,15237073,384,383,384,383,12
|
|
20231212,093400,15232466,384,384,384,384,1
|
|
20231212,093300,15232082,383,383,383,383,0
|
|
20231212,093200,15232082,383,383,383,383,1
|
|
20231212,093100,15231699,384,384,384,384,0
|
|
20231212,093000,15231699,384,384,384,384,0
|
|
20231212,092900,15231699,384,384,384,384,1
|
|
20231212,092800,15231315,383,383,383,383,1
|
|
20231212,092700,15230932,385,384,385,384,40
|
|
20231212,092600,15215568,384,384,384,384,1
|
|
20231212,092500,15215184,383,383,383,383,1
|
|
20231212,092400,15214801,384,384,384,384,1
|
|
20231212,092300,15214417,383,384,384,383,5002
|
|
20231212,092200,13298650,384,384,384,384,962
|
|
20231212,092100,12929242,384,384,384,384,0
|
|
20231212,092000,12929242,384,384,384,384,0
|
|
20231212,091900,12929242,384,384,384,384,0
|
|
20231212,091800,12929242,384,384,384,384,0
|
|
20231212,091700,12929242,384,384,384,384,3000
|
|
20231212,091600,11777242,386,386,386,386,10
|
|
20231212,091500,11773382,384,384,384,384,0
|
|
20231212,091400,11773382,384,384,384,384,301
|
|
20231212,091300,11657798,387,386,387,386,533
|
|
20231212,091200,11451711,386,386,386,386,6444
|
|
20231212,091100,8964327,384,384,384,384,1
|
|
20231212,091000,8963943,387,385,387,385,50
|
|
20231212,090900,8944613,386,386,386,386,18
|
|
20231212,090800,8937665,386,385,386,385,2111
|
|
20231212,090700,8122857,385,385,385,385,876
|
|
20231212,090600,7785597,384,384,384,384,4830
|
|
20231212,090500,5930877,384,384,384,384,2055
|
|
20231212,090400,5141757,382,382,382,382,300
|
|
20231212,090300,5027157,382,384,384,382,100
|
|
20231212,090200,4988759,383,383,383,383,8701
|
|
20231212,090100,1656276,383,385,385,383,3078
|
|
20231212,090000,477400,385,385,385,385,1240
|