604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,190100,39050934,382,382,382,382,2775
|
|
20231213,190000,39050934,382,382,382,382,0
|
|
20231213,185900,39050934,382,382,382,382,0
|
|
20231213,185800,39050934,382,382,382,382,0
|
|
20231213,185700,39050934,382,382,382,382,0
|
|
20231213,185600,39050934,382,382,382,382,0
|
|
20231213,185500,39050934,382,382,382,382,0
|
|
20231213,185400,39050934,382,382,382,382,0
|
|
20231213,185300,39050934,382,382,382,382,0
|
|
20231213,185200,39050934,382,382,382,382,0
|
|
20231213,185100,39050934,382,382,382,382,0
|
|
20231213,185000,39050934,382,382,382,382,0
|
|
20231213,184900,39050934,382,382,382,382,0
|
|
20231213,184800,39050934,382,382,382,382,0
|
|
20231213,184700,39050934,382,382,382,382,0
|
|
20231213,184600,39050934,382,382,382,382,0
|
|
20231213,184500,39050934,382,382,382,382,0
|
|
20231213,184400,39050934,382,382,382,382,0
|
|
20231213,184300,39050934,382,382,382,382,0
|
|
20231213,184200,39050934,382,382,382,382,0
|
|
20231213,184100,39050934,382,382,382,382,0
|
|
20231213,184000,39050934,382,382,382,382,0
|
|
20231213,183900,39050934,382,382,382,382,0
|
|
20231213,183800,39050934,382,382,382,382,0
|
|
20231213,183700,39050934,382,382,382,382,0
|
|
20231213,183600,39050934,382,382,382,382,0
|
|
20231213,183500,39050934,382,382,382,382,0
|
|
20231213,183400,39050934,382,382,382,382,0
|
|
20231213,183300,39050934,382,382,382,382,0
|
|
20231213,183200,39050934,382,382,382,382,0
|
|
20231213,183100,39050934,382,382,382,382,2775
|
|
20231213,183000,39050934,382,382,382,382,0
|
|
20231213,182900,39050934,382,382,382,382,0
|
|
20231213,182800,39050934,382,382,382,382,0
|
|
20231213,182700,39050934,382,382,382,382,0
|
|
20231213,182600,39050934,382,382,382,382,0
|
|
20231213,182500,39050934,382,382,382,382,0
|
|
20231213,182400,39050934,382,382,382,382,0
|
|
20231213,182300,39050934,382,382,382,382,0
|
|
20231213,182200,39050934,382,382,382,382,0
|
|
20231213,182100,39050934,382,382,382,382,0
|
|
20231213,182000,39050934,382,382,382,382,0
|
|
20231213,181900,39050934,382,382,382,382,0
|
|
20231213,181800,39050934,382,382,382,382,0
|
|
20231213,181700,39050934,382,382,382,382,0
|
|
20231213,181600,39050934,382,382,382,382,0
|
|
20231213,181500,39050934,382,382,382,382,0
|
|
20231213,181400,39050934,382,382,382,382,0
|
|
20231213,181300,39050934,382,382,382,382,0
|
|
20231213,181200,39050934,382,382,382,382,0
|
|
20231213,181100,39050934,382,382,382,382,0
|
|
20231213,181000,39050934,382,382,382,382,0
|
|
20231213,180900,39050934,382,382,382,382,0
|
|
20231213,180800,39050934,382,382,382,382,0
|
|
20231213,180700,39050934,382,382,382,382,0
|
|
20231213,180600,39050934,382,382,382,382,0
|
|
20231213,180500,39050934,382,382,382,382,0
|
|
20231213,180400,39050934,382,382,382,382,0
|
|
20231213,180300,39050934,382,382,382,382,0
|
|
20231213,180200,39050934,382,382,382,382,0
|
|
20231213,180100,39050934,382,382,382,382,2775
|
|
20231213,180000,39050934,382,382,382,382,0
|
|
20231213,175900,39050934,382,382,382,382,0
|
|
20231213,175800,39050934,382,382,382,382,0
|
|
20231213,175700,39050934,382,382,382,382,0
|
|
20231213,175600,39050934,382,382,382,382,0
|
|
20231213,175500,39050934,382,382,382,382,0
|
|
20231213,175400,39050934,382,382,382,382,0
|
|
20231213,175300,39050934,382,382,382,382,0
|
|
20231213,175200,39050934,382,382,382,382,0
|
|
20231213,175100,39050934,382,382,382,382,0
|
|
20231213,175000,39050934,382,382,382,382,0
|
|
20231213,174900,39050934,382,382,382,382,0
|
|
20231213,174800,39050934,382,382,382,382,0
|
|
20231213,174700,39050934,382,382,382,382,0
|
|
20231213,174600,39050934,382,382,382,382,0
|
|
20231213,174500,39050934,382,382,382,382,0
|
|
20231213,174400,39050934,382,382,382,382,0
|
|
20231213,174300,39050934,382,382,382,382,0
|
|
20231213,174200,39050934,382,382,382,382,0
|
|
20231213,174100,39050934,382,382,382,382,0
|
|
20231213,174000,39050934,382,382,382,382,0
|
|
20231213,173900,39050934,382,382,382,382,0
|
|
20231213,173800,39050934,382,382,382,382,0
|
|
20231213,173700,39050934,382,382,382,382,0
|
|
20231213,173600,39050934,382,382,382,382,0
|
|
20231213,173500,39050934,382,382,382,382,0
|
|
20231213,173400,39050934,382,382,382,382,0
|
|
20231213,173300,39050934,382,382,382,382,0
|
|
20231213,173200,39050934,382,382,382,382,0
|
|
20231213,173100,39050934,382,382,382,382,2775
|
|
20231213,173000,39050934,382,382,382,382,0
|
|
20231213,172900,39050934,382,382,382,382,0
|
|
20231213,172800,39050934,382,382,382,382,0
|
|
20231213,172700,39050934,382,382,382,382,0
|
|
20231213,172600,39050934,382,382,382,382,0
|
|
20231213,172500,39050934,382,382,382,382,0
|
|
20231213,172400,39050934,382,382,382,382,0
|
|
20231213,172300,39050934,382,382,382,382,0
|
|
20231213,172200,39050934,382,382,382,382,0
|
|
20231213,172100,39050934,382,382,382,382,0
|
|
20231213,172000,39050934,382,382,382,382,0
|
|
20231213,171900,39050934,382,382,382,382,0
|
|
20231213,171800,39050934,382,382,382,382,0
|
|
20231213,171700,39050934,382,382,382,382,0
|
|
20231213,171600,39050934,382,382,382,382,0
|
|
20231213,171500,39050934,382,382,382,382,0
|
|
20231213,171400,39050934,382,382,382,382,0
|
|
20231213,171300,39050934,382,382,382,382,0
|
|
20231213,171200,39050934,382,382,382,382,0
|
|
20231213,171100,39050934,382,382,382,382,0
|
|
20231213,171000,39050934,382,382,382,382,0
|
|
20231213,170900,39050934,382,382,382,382,0
|
|
20231213,170800,39050934,382,382,382,382,0
|
|
20231213,170700,39050934,382,382,382,382,0
|
|
20231213,170600,39050934,382,382,382,382,0
|
|
20231213,170500,39050934,382,382,382,382,0
|
|
20231213,170400,39050934,382,382,382,382,0
|
|
20231213,170300,39050934,382,382,382,382,0
|
|
20231213,170200,39050934,382,382,382,382,0
|
|
20231213,170100,39050934,382,382,382,382,2775
|
|
20231213,170000,39050934,382,382,382,382,0
|
|
20231213,165900,39050934,382,382,382,382,0
|
|
20231213,165800,39050934,382,382,382,382,0
|
|
20231213,165700,39050934,382,382,382,382,0
|
|
20231213,165600,39050934,382,382,382,382,0
|
|
20231213,165500,39050934,382,382,382,382,0
|
|
20231213,165400,39050934,382,382,382,382,0
|
|
20231213,165300,39050934,382,382,382,382,0
|
|
20231213,165200,39050934,382,382,382,382,0
|
|
20231213,165100,39050934,382,382,382,382,0
|
|
20231213,165000,39050934,382,382,382,382,0
|
|
20231213,164900,39050934,382,382,382,382,0
|
|
20231213,164800,39050934,382,382,382,382,0
|
|
20231213,164700,39050934,382,382,382,382,0
|
|
20231213,164600,39050934,382,382,382,382,0
|
|
20231213,164500,39050934,382,382,382,382,0
|
|
20231213,164400,39050934,382,382,382,382,0
|
|
20231213,164300,39050934,382,382,382,382,0
|
|
20231213,164200,39050934,382,382,382,382,0
|
|
20231213,164100,39050934,382,382,382,382,0
|
|
20231213,164000,39050934,382,382,382,382,0
|
|
20231213,163900,39050934,382,382,382,382,0
|
|
20231213,163800,39050934,382,382,382,382,0
|
|
20231213,163700,39050934,382,382,382,382,0
|
|
20231213,163600,39050934,382,382,382,382,0
|
|
20231213,163500,39050934,382,382,382,382,0
|
|
20231213,163400,39050934,382,382,382,382,0
|
|
20231213,163300,39050934,382,382,382,382,0
|
|
20231213,163200,39050934,382,382,382,382,0
|
|
20231213,163100,39050934,382,382,382,382,2775
|
|
20231213,163000,39050934,382,382,382,382,0
|
|
20231213,162900,39050934,382,382,382,382,0
|
|
20231213,162800,39050934,382,382,382,382,0
|
|
20231213,162700,39050934,382,382,382,382,0
|
|
20231213,162600,39050934,382,382,382,382,0
|
|
20231213,162500,39050934,382,382,382,382,0
|
|
20231213,162400,39050934,382,382,382,382,0
|
|
20231213,162300,39050934,382,382,382,382,0
|
|
20231213,162200,39050934,382,382,382,382,0
|
|
20231213,162100,39050934,382,382,382,382,0
|
|
20231213,162000,39050934,382,382,382,382,0
|
|
20231213,161900,39050934,382,382,382,382,0
|
|
20231213,161800,39050934,382,382,382,382,0
|
|
20231213,161700,39050934,382,382,382,382,0
|
|
20231213,161600,39050934,382,382,382,382,0
|
|
20231213,161500,39050934,382,382,382,382,0
|
|
20231213,161400,39050934,382,382,382,382,0
|
|
20231213,161300,39050934,382,382,382,382,0
|
|
20231213,161200,39050934,382,382,382,382,0
|
|
20231213,161100,39050934,382,382,382,382,0
|
|
20231213,161000,39050934,382,382,382,382,0
|
|
20231213,160900,39050934,382,382,382,382,0
|
|
20231213,160800,39050934,382,382,382,382,0
|
|
20231213,160700,39050934,382,382,382,382,0
|
|
20231213,160600,39050934,382,382,382,382,0
|
|
20231213,160500,39050934,382,382,382,382,0
|
|
20231213,160400,39050934,382,382,382,382,0
|
|
20231213,160300,39050934,382,382,382,382,0
|
|
20231213,160200,39050934,382,382,382,382,0
|
|
20231213,160100,39050934,382,382,382,382,2775
|
|
20231213,160000,39050934,382,382,382,382,0
|
|
20231213,155900,39050934,382,382,382,382,0
|
|
20231213,155800,39050934,382,382,382,382,0
|
|
20231213,155700,39050934,382,382,382,382,0
|
|
20231213,155600,39050934,382,382,382,382,0
|
|
20231213,155500,39050934,382,382,382,382,0
|
|
20231213,155400,39050934,382,382,382,382,0
|
|
20231213,155300,39050934,382,382,382,382,0
|
|
20231213,155200,39050934,382,382,382,382,0
|
|
20231213,155100,39050934,382,382,382,382,0
|
|
20231213,155000,39050934,382,382,382,382,0
|
|
20231213,154900,39050934,382,382,382,382,0
|
|
20231213,154800,39050934,382,382,382,382,0
|
|
20231213,154700,39050934,382,382,382,382,0
|
|
20231213,154600,39050934,382,382,382,382,0
|
|
20231213,154500,39050934,382,382,382,382,0
|
|
20231213,154400,39050934,382,382,382,382,0
|
|
20231213,154300,39050934,382,382,382,382,0
|
|
20231213,154200,39050934,382,382,382,382,0
|
|
20231213,154100,39050934,382,382,382,382,0
|
|
20231213,154000,39050934,382,382,382,382,0
|
|
20231213,153900,39050934,382,382,382,382,0
|
|
20231213,153800,39050934,382,382,382,382,0
|
|
20231213,153700,39050934,382,382,382,382,0
|
|
20231213,153600,39050934,382,382,382,382,0
|
|
20231213,153500,39050934,382,382,382,382,0
|
|
20231213,153400,39050934,382,382,382,382,0
|
|
20231213,153300,39050934,382,382,382,382,0
|
|
20231213,153200,39050934,382,382,382,382,0
|
|
20231213,153100,39050934,382,382,382,382,2775
|
|
20231213,153000,39050934,382,382,382,382,2775
|
|
20231213,152900,37990884,382,382,382,382,0
|
|
20231213,152800,37990884,382,382,382,382,0
|
|
20231213,152700,37990884,382,382,382,382,0
|
|
20231213,152600,37990884,382,382,382,382,0
|
|
20231213,152500,37990884,382,382,382,382,0
|
|
20231213,152400,37990884,382,382,382,382,0
|
|
20231213,152300,37990884,382,382,382,382,0
|
|
20231213,152200,37990884,382,382,382,382,0
|
|
20231213,152100,37990884,382,382,382,382,0
|
|
20231213,152000,37990884,382,382,382,382,0
|
|
20231213,151900,37990884,382,382,382,382,271
|
|
20231213,151800,37887362,382,382,382,382,258
|
|
20231213,151700,37788806,379,380,380,379,270
|
|
20231213,151600,37686376,382,382,382,382,0
|
|
20231213,151500,37686376,382,382,382,382,0
|
|
20231213,151400,37686376,382,382,382,382,0
|
|
20231213,151300,37686376,382,382,382,382,0
|
|
20231213,151200,37686376,382,382,382,382,0
|
|
20231213,151100,37686376,382,382,382,382,0
|
|
20231213,151000,37686376,382,382,382,382,0
|
|
20231213,150900,37686376,382,382,382,382,0
|
|
20231213,150800,37686376,382,382,382,382,0
|
|
20231213,150700,37686376,382,382,382,382,0
|
|
20231213,150600,37686376,382,382,382,382,0
|
|
20231213,150500,37686376,382,382,382,382,0
|
|
20231213,150400,37686376,382,382,382,382,16
|
|
20231213,150300,37680264,382,381,382,381,150
|
|
20231213,150200,37623070,379,379,379,379,0
|
|
20231213,150100,37623070,379,379,379,379,0
|
|
20231213,150000,37623070,379,379,379,379,0
|
|
20231213,145900,37623070,379,379,379,379,0
|
|
20231213,145800,37623070,379,379,379,379,0
|
|
20231213,145700,37623070,379,379,379,379,0
|
|
20231213,145600,37623070,379,379,379,379,0
|
|
20231213,145500,37623070,379,379,379,379,0
|
|
20231213,145400,37623070,379,379,379,379,2000
|
|
20231213,145300,36865070,379,379,379,379,0
|
|
20231213,145200,36865070,379,379,379,379,1000
|
|
20231213,145100,36486070,382,380,382,379,1030
|
|
20231213,145000,36095609,379,379,379,379,0
|
|
20231213,144900,36095609,379,380,380,379,1000
|
|
20231213,144800,35716463,380,380,380,380,1
|
|
20231213,144700,35716083,381,381,381,381,0
|
|
20231213,144600,35716083,381,381,381,381,10
|
|
20231213,144500,35712273,380,381,381,380,1769
|
|
20231213,144400,35040047,382,382,382,382,0
|
|
20231213,144300,35040047,382,382,382,382,2
|
|
20231213,144200,35039283,382,382,382,382,0
|
|
20231213,144100,35039283,382,382,382,382,0
|
|
20231213,144000,35039283,382,382,382,382,0
|
|
20231213,143900,35039283,382,382,382,382,0
|
|
20231213,143800,35039283,382,382,382,382,0
|
|
20231213,143700,35039283,382,382,382,382,0
|
|
20231213,143600,35039283,382,382,382,382,0
|
|
20231213,143500,35039283,382,382,382,382,10
|
|
20231213,143400,35035463,380,380,380,380,0
|
|
20231213,143300,35035463,380,380,380,380,6000
|
|
20231213,143200,32755463,381,381,381,381,0
|
|
20231213,143100,32755463,381,381,381,381,523
|
|
20231213,143000,32556200,382,382,382,382,0
|
|
20231213,142900,32556200,382,382,382,382,11
|
|
20231213,142800,32551998,380,380,380,380,0
|
|
20231213,142700,32551998,380,380,380,380,0
|
|
20231213,142600,32551998,380,380,380,380,0
|
|
20231213,142500,32551998,380,380,380,380,0
|
|
20231213,142400,32551998,380,380,380,380,0
|
|
20231213,142300,32551998,380,380,380,380,1000
|
|
20231213,142200,32171998,380,380,380,380,0
|
|
20231213,142100,32171998,380,380,380,380,0
|
|
20231213,142000,32171998,380,380,380,380,0
|
|
20231213,141900,32171998,380,380,380,380,1000
|
|
20231213,141800,31791998,382,380,382,380,4079
|
|
20231213,141700,30241966,380,380,380,380,0
|
|
20231213,141600,30241966,380,380,380,380,1000
|
|
20231213,141500,29861966,381,381,381,381,0
|
|
20231213,141400,29861966,381,381,381,381,181
|
|
20231213,141300,29793005,381,381,381,381,2263
|
|
20231213,141200,28930802,382,382,382,382,0
|
|
20231213,141100,28930802,382,382,382,382,0
|
|
20231213,141000,28930802,382,382,382,382,0
|
|
20231213,140900,28930802,382,382,382,382,0
|
|
20231213,140800,28930802,382,382,382,382,0
|
|
20231213,140700,28930802,382,382,382,382,0
|
|
20231213,140600,28930802,382,382,382,382,0
|
|
20231213,140500,28930802,382,382,382,382,29
|
|
20231213,140400,28919724,382,382,382,382,0
|
|
20231213,140300,28919724,382,382,382,382,4400
|
|
20231213,140200,27238924,382,382,382,382,0
|
|
20231213,140100,27238924,382,382,382,382,0
|
|
20231213,140000,27238924,382,382,382,382,0
|
|
20231213,135900,27238924,382,382,382,382,3
|
|
20231213,135800,27237778,382,382,382,382,0
|
|
20231213,135700,27237778,382,382,382,382,0
|
|
20231213,135600,27237778,382,382,382,382,19
|
|
20231213,135500,27230520,380,380,380,380,0
|
|
20231213,135400,27230520,380,380,380,380,1
|
|
20231213,135300,27230140,382,382,382,382,0
|
|
20231213,135200,27230140,382,382,382,382,0
|
|
20231213,135100,27230140,382,382,382,382,0
|
|
20231213,135000,27230140,382,382,382,382,0
|
|
20231213,134900,27230140,382,382,382,382,528
|
|
20231213,134800,27028444,381,381,381,381,5
|
|
20231213,134700,27026539,381,381,381,381,0
|
|
20231213,134600,27026539,381,381,381,381,99
|
|
20231213,134500,26988820,381,381,381,381,0
|
|
20231213,134400,26988820,381,381,381,381,0
|
|
20231213,134300,26988820,381,381,381,381,0
|
|
20231213,134200,26988820,381,381,381,381,0
|
|
20231213,134100,26988820,381,381,381,381,0
|
|
20231213,134000,26988820,381,381,381,381,0
|
|
20231213,133900,26988820,381,381,381,381,0
|
|
20231213,133800,26988820,381,381,381,381,0
|
|
20231213,133700,26988820,381,381,381,381,0
|
|
20231213,133600,26988820,381,381,381,381,0
|
|
20231213,133500,26988820,381,381,381,381,0
|
|
20231213,133400,26988820,381,381,381,381,0
|
|
20231213,133300,26988820,381,381,381,381,0
|
|
20231213,133200,26988820,381,381,381,381,0
|
|
20231213,133100,26988820,381,381,381,381,0
|
|
20231213,133000,26988820,381,381,381,381,3
|
|
20231213,132900,26987677,381,381,381,381,0
|
|
20231213,132800,26987677,381,381,381,381,6
|
|
20231213,132700,26985391,382,382,382,382,0
|
|
20231213,132600,26985391,382,382,382,382,0
|
|
20231213,132500,26985391,382,382,382,382,0
|
|
20231213,132400,26985391,382,382,382,382,0
|
|
20231213,132300,26985391,382,382,382,382,0
|
|
20231213,132200,26985391,382,382,382,382,0
|
|
20231213,132100,26985391,382,382,382,382,0
|
|
20231213,132000,26985391,382,382,382,382,0
|
|
20231213,131900,26985391,382,382,382,382,0
|
|
20231213,131800,26985391,382,382,382,382,0
|
|
20231213,131700,26985391,382,382,382,382,10
|
|
20231213,131600,26981571,382,382,382,382,0
|
|
20231213,131500,26981571,382,382,382,382,5
|
|
20231213,131400,26979661,380,380,380,380,0
|
|
20231213,131300,26979661,380,380,380,380,1
|
|
20231213,131200,26979281,379,379,379,379,0
|
|
20231213,131100,26979281,379,379,379,379,0
|
|
20231213,131000,26979281,379,379,379,379,0
|
|
20231213,130900,26979281,379,379,379,379,0
|
|
20231213,130800,26979281,379,379,379,379,0
|
|
20231213,130700,26979281,379,379,379,379,0
|
|
20231213,130600,26979281,379,379,379,379,0
|
|
20231213,130500,26979281,379,379,379,379,1
|
|
20231213,130400,26978902,379,379,379,379,2
|
|
20231213,130300,26978144,380,380,380,380,3035
|
|
20231213,130200,25824844,380,380,380,380,0
|
|
20231213,130100,25824844,380,380,380,380,0
|
|
20231213,130000,25824844,380,380,380,380,60
|
|
20231213,125900,25802044,382,382,382,382,0
|
|
20231213,125800,25802044,382,382,382,382,0
|
|
20231213,125700,25802044,382,382,382,382,0
|
|
20231213,125600,25802044,382,382,382,382,0
|
|
20231213,125500,25802044,382,382,382,382,0
|
|
20231213,125400,25802044,382,382,382,382,0
|
|
20231213,125300,25802044,382,382,382,382,0
|
|
20231213,125200,25802044,382,382,382,382,0
|
|
20231213,125100,25802044,382,382,382,382,0
|
|
20231213,125000,25802044,382,382,382,382,0
|
|
20231213,124900,25802044,382,382,382,382,1000
|
|
20231213,124800,25420044,380,380,380,380,0
|
|
20231213,124700,25420044,380,380,380,380,0
|
|
20231213,124600,25420044,380,380,380,380,0
|
|
20231213,124500,25420044,380,380,380,380,250
|
|
20231213,124400,25325044,382,382,382,382,0
|
|
20231213,124300,25325044,382,382,382,382,0
|
|
20231213,124200,25325044,382,382,382,382,501
|
|
20231213,124100,25133662,379,379,379,379,0
|
|
20231213,124000,25133662,379,379,379,379,0
|
|
20231213,123900,25133662,379,379,379,379,0
|
|
20231213,123800,25133662,379,379,379,379,0
|
|
20231213,123700,25133662,379,379,379,379,0
|
|
20231213,123600,25133662,379,379,379,379,0
|
|
20231213,123500,25133662,379,379,379,379,0
|
|
20231213,123400,25133662,379,379,379,379,0
|
|
20231213,123300,25133662,379,379,379,379,0
|
|
20231213,123200,25133662,379,382,382,379,2932
|
|
20231213,123100,24020607,382,382,382,382,45
|
|
20231213,123000,24003417,384,384,384,384,0
|
|
20231213,122900,24003417,384,384,384,384,0
|
|
20231213,122800,24003417,384,384,384,384,0
|
|
20231213,122700,24003417,384,384,384,384,0
|
|
20231213,122600,24003417,384,384,384,384,0
|
|
20231213,122500,24003417,384,384,384,384,0
|
|
20231213,122400,24003417,384,384,384,384,0
|
|
20231213,122300,24003417,384,384,384,384,0
|
|
20231213,122200,24003417,384,384,384,384,0
|
|
20231213,122100,24003417,384,384,384,384,0
|
|
20231213,122000,24003417,384,384,384,384,0
|
|
20231213,121900,24003417,384,384,384,384,0
|
|
20231213,121800,24003417,384,384,384,384,0
|
|
20231213,121700,24003417,384,383,384,383,13
|
|
20231213,121600,23998437,380,380,380,380,1000
|
|
20231213,121500,23618437,380,380,380,380,0
|
|
20231213,121400,23618437,380,381,381,380,1000
|
|
20231213,121300,23238432,384,384,384,384,0
|
|
20231213,121200,23238432,384,384,384,384,1
|
|
20231213,121100,23238048,381,381,381,381,0
|
|
20231213,121000,23238048,381,381,381,381,1
|
|
20231213,120900,23237667,384,382,384,382,13000
|
|
20231213,120800,18259746,382,382,382,382,0
|
|
20231213,120700,18259746,382,382,382,382,1
|
|
20231213,120600,18259364,382,382,382,382,0
|
|
20231213,120500,18259364,382,382,382,382,270
|
|
20231213,120400,18156224,380,380,380,380,0
|
|
20231213,120300,18156224,380,380,380,380,1000
|
|
20231213,120200,17776224,380,380,380,380,1
|
|
20231213,120100,17775844,380,380,380,380,0
|
|
20231213,120000,17775844,380,382,382,380,1001
|
|
20231213,115900,17395462,380,380,380,380,1000
|
|
20231213,115800,17015462,380,380,380,380,1
|
|
20231213,115700,17015082,382,382,382,382,1
|
|
20231213,115600,17014700,380,380,380,380,1000
|
|
20231213,115500,16634700,380,380,380,380,0
|
|
20231213,115400,16634700,380,380,380,380,0
|
|
20231213,115300,16634700,380,380,380,380,0
|
|
20231213,115200,16634700,380,380,380,380,1
|
|
20231213,115100,16634320,381,381,381,381,0
|
|
20231213,115000,16634320,381,381,381,381,0
|
|
20231213,114900,16634320,381,381,381,381,2
|
|
20231213,114800,16633558,381,382,382,381,251
|
|
20231213,114700,16537926,381,381,381,381,1051
|
|
20231213,114600,16137495,379,379,379,379,1
|
|
20231213,114500,16137116,381,381,381,381,1
|
|
20231213,114400,16136735,379,379,379,379,0
|
|
20231213,114300,16136735,379,379,379,379,0
|
|
20231213,114200,16136735,379,379,379,379,1
|
|
20231213,114100,16136356,382,380,382,379,1002
|
|
20231213,114000,15756304,382,382,382,382,1
|
|
20231213,113900,15755922,380,381,381,380,1001
|
|
20231213,113800,15375539,380,380,380,380,0
|
|
20231213,113700,15375539,380,380,380,380,0
|
|
20231213,113600,15375539,380,380,380,380,0
|
|
20231213,113500,15375539,380,382,382,380,11
|
|
20231213,113400,15371339,382,382,382,382,1
|
|
20231213,113300,15370957,382,382,382,382,0
|
|
20231213,113200,15370957,382,382,382,382,3
|
|
20231213,113100,15369811,380,380,380,380,0
|
|
20231213,113000,15369811,380,380,380,380,0
|
|
20231213,112900,15369811,380,380,380,380,0
|
|
20231213,112800,15369811,380,380,380,380,0
|
|
20231213,112700,15369811,380,380,380,380,0
|
|
20231213,112600,15369811,380,380,380,380,0
|
|
20231213,112500,15369811,380,380,380,380,0
|
|
20231213,112400,15369811,380,380,380,380,1000
|
|
20231213,112300,14989811,382,382,382,382,0
|
|
20231213,112200,14989811,382,382,382,382,0
|
|
20231213,112100,14989811,382,382,382,382,0
|
|
20231213,112000,14989811,382,382,382,382,1070
|
|
20231213,111900,14581071,382,382,382,382,0
|
|
20231213,111800,14581071,382,382,382,382,0
|
|
20231213,111700,14581071,382,382,382,382,0
|
|
20231213,111600,14581071,382,382,382,382,0
|
|
20231213,111500,14581071,382,382,382,382,0
|
|
20231213,111400,14581071,382,382,382,382,0
|
|
20231213,111300,14581071,382,382,382,382,0
|
|
20231213,111200,14581071,382,382,382,382,0
|
|
20231213,111100,14581071,382,382,382,382,0
|
|
20231213,111000,14581071,382,382,382,382,0
|
|
20231213,110900,14581071,382,382,382,382,0
|
|
20231213,110800,14581071,382,382,382,382,0
|
|
20231213,110700,14581071,382,382,382,382,0
|
|
20231213,110600,14581071,382,382,382,382,0
|
|
20231213,110500,14581071,382,382,382,382,0
|
|
20231213,110400,14581071,382,382,382,382,0
|
|
20231213,110300,14581071,382,382,382,382,0
|
|
20231213,110200,14581071,382,382,382,382,0
|
|
20231213,110100,14581071,382,382,382,382,0
|
|
20231213,110000,14581071,382,382,382,382,0
|
|
20231213,105900,14581071,382,382,382,382,0
|
|
20231213,105800,14581071,382,382,382,382,0
|
|
20231213,105700,14581071,382,382,382,382,10
|
|
20231213,105600,14577251,380,380,380,380,0
|
|
20231213,105500,14577251,380,380,380,380,0
|
|
20231213,105400,14577251,380,380,380,380,1000
|
|
20231213,105300,14197251,380,380,380,380,0
|
|
20231213,105200,14197251,380,380,380,380,0
|
|
20231213,105100,14197251,380,380,380,380,0
|
|
20231213,105000,14197251,380,380,380,380,0
|
|
20231213,104900,14197251,380,380,380,380,0
|
|
20231213,104800,14197251,380,380,380,380,0
|
|
20231213,104700,14197251,380,380,380,380,0
|
|
20231213,104600,14197251,380,380,380,380,0
|
|
20231213,104500,14197251,380,380,380,380,0
|
|
20231213,104400,14197251,380,380,380,380,0
|
|
20231213,104300,14197251,380,380,380,380,0
|
|
20231213,104200,14197251,380,380,380,380,0
|
|
20231213,104100,14197251,380,380,380,380,0
|
|
20231213,104000,14197251,380,380,380,380,0
|
|
20231213,103900,14197251,380,381,381,380,99
|
|
20231213,103800,14159609,382,382,382,382,0
|
|
20231213,103700,14159609,382,382,382,382,0
|
|
20231213,103600,14159609,382,382,382,382,0
|
|
20231213,103500,14159609,382,382,382,382,0
|
|
20231213,103400,14159609,382,382,382,382,0
|
|
20231213,103300,14159609,382,382,382,382,0
|
|
20231213,103200,14159609,382,382,382,382,0
|
|
20231213,103100,14159609,382,382,382,382,0
|
|
20231213,103000,14159609,382,382,382,382,0
|
|
20231213,102900,14159609,382,382,382,382,0
|
|
20231213,102800,14159609,382,382,382,382,0
|
|
20231213,102700,14159609,382,382,382,382,0
|
|
20231213,102600,14159609,382,382,382,382,0
|
|
20231213,102500,14159609,382,382,382,382,0
|
|
20231213,102400,14159609,382,382,382,382,1
|
|
20231213,102300,14159227,382,382,382,382,0
|
|
20231213,102200,14159227,382,382,382,382,0
|
|
20231213,102100,14159227,382,382,382,382,0
|
|
20231213,102000,14159227,382,381,382,381,10
|
|
20231213,101900,14155408,380,380,380,380,0
|
|
20231213,101800,14155408,380,380,380,380,0
|
|
20231213,101700,14155408,380,380,380,380,1000
|
|
20231213,101600,13775408,380,380,380,380,0
|
|
20231213,101500,13775408,380,380,380,380,0
|
|
20231213,101400,13775408,380,380,380,380,0
|
|
20231213,101300,13775408,380,380,380,380,320
|
|
20231213,101200,13653808,380,380,380,380,0
|
|
20231213,101100,13653808,380,380,380,380,400
|
|
20231213,101000,13501808,382,382,382,382,0
|
|
20231213,100900,13501808,382,382,382,382,0
|
|
20231213,100800,13501808,382,382,382,382,0
|
|
20231213,100700,13501808,382,382,382,382,0
|
|
20231213,100600,13501808,382,382,382,382,0
|
|
20231213,100500,13501808,382,382,382,382,0
|
|
20231213,100400,13501808,382,382,382,382,0
|
|
20231213,100300,13501808,382,382,382,382,0
|
|
20231213,100200,13501808,382,382,382,382,0
|
|
20231213,100100,13501808,382,382,382,382,1
|
|
20231213,100000,13501426,380,380,380,380,0
|
|
20231213,095900,13501426,380,380,380,380,1000
|
|
20231213,095800,13121426,380,380,380,380,1000
|
|
20231213,095700,12741426,380,380,380,380,0
|
|
20231213,095600,12741426,380,380,380,380,1
|
|
20231213,095500,12741046,380,380,380,380,300
|
|
20231213,095400,12627046,380,380,380,380,0
|
|
20231213,095300,12627046,380,380,380,380,0
|
|
20231213,095200,12627046,380,380,380,380,0
|
|
20231213,095100,12627046,380,380,380,380,0
|
|
20231213,095000,12627046,380,380,380,380,0
|
|
20231213,094900,12627046,380,381,381,380,24
|
|
20231213,094800,12617923,381,381,381,381,0
|
|
20231213,094700,12617923,381,381,381,381,0
|
|
20231213,094600,12617923,381,381,381,381,0
|
|
20231213,094500,12617923,381,381,381,381,1
|
|
20231213,094400,12617542,382,382,382,382,1
|
|
20231213,094300,12617160,382,381,382,381,2
|
|
20231213,094200,12616397,380,380,380,380,0
|
|
20231213,094100,12616397,380,380,380,380,2
|
|
20231213,094000,12615637,380,382,382,380,2
|
|
20231213,093900,12614875,380,380,380,380,1
|
|
20231213,093800,12614495,382,382,382,382,1
|
|
20231213,093700,12614113,382,382,382,382,5
|
|
20231213,093600,12612203,380,380,380,380,0
|
|
20231213,093500,12612203,380,383,383,380,91
|
|
20231213,093400,12577353,383,382,383,382,884
|
|
20231213,093300,12239280,381,382,382,381,101
|
|
20231213,093200,12200798,383,382,383,382,10
|
|
20231213,093100,12196977,381,381,381,381,1
|
|
20231213,093000,12196596,382,382,382,382,1
|
|
20231213,092900,12196214,382,380,382,380,491
|
|
20231213,092800,12008654,379,379,379,379,0
|
|
20231213,092700,12008654,379,379,379,379,0
|
|
20231213,092600,12008654,379,379,379,379,0
|
|
20231213,092500,12008654,379,379,379,379,0
|
|
20231213,092400,12008654,379,379,379,379,0
|
|
20231213,092300,12008654,379,379,379,379,0
|
|
20231213,092200,12008654,379,383,383,379,6001
|
|
20231213,092100,9726043,382,382,382,382,0
|
|
20231213,092000,9726043,382,382,382,382,83
|
|
20231213,091900,9694337,382,383,383,382,146
|
|
20231213,091800,9638564,382,382,382,382,566
|
|
20231213,091700,9422352,383,383,383,383,142
|
|
20231213,091600,9367966,383,383,383,383,216
|
|
20231213,091500,9285238,384,384,384,384,0
|
|
20231213,091400,9285238,384,384,384,384,0
|
|
20231213,091300,9285238,384,384,384,384,7714
|
|
20231213,091200,6323062,384,384,384,384,3097
|
|
20231213,091100,5133814,385,385,385,385,0
|
|
20231213,091000,5133814,385,384,385,384,11005
|
|
20231213,090900,907889,385,385,385,385,0
|
|
20231213,090800,907889,385,385,385,385,0
|
|
20231213,090700,907889,385,382,385,382,9
|
|
20231213,090600,904428,385,385,385,385,0
|
|
20231213,090500,904428,385,385,385,385,0
|
|
20231213,090400,904428,385,385,385,385,0
|
|
20231213,090300,904428,385,385,385,385,695
|
|
20231213,090200,636853,385,385,385,385,0
|
|
20231213,090100,636853,385,383,385,383,500
|
|
20231213,090000,445030,382,382,382,382,1165
|