603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190000,128272212,376,376,376,376,6500
|
|
20231214,185900,128272212,376,376,376,376,0
|
|
20231214,185800,128272212,376,376,376,376,0
|
|
20231214,185700,128272212,376,376,376,376,0
|
|
20231214,185600,128272212,376,376,376,376,0
|
|
20231214,185500,128272212,376,376,376,376,0
|
|
20231214,185400,128272212,376,376,376,376,0
|
|
20231214,185300,128272212,376,376,376,376,0
|
|
20231214,185200,128272212,376,376,376,376,0
|
|
20231214,185100,128272212,376,376,376,376,0
|
|
20231214,185000,128272212,376,376,376,376,0
|
|
20231214,184900,128272212,376,376,376,376,0
|
|
20231214,184800,128272212,376,376,376,376,0
|
|
20231214,184700,128272212,376,376,376,376,0
|
|
20231214,184600,128272212,376,376,376,376,0
|
|
20231214,184500,128272212,376,376,376,376,0
|
|
20231214,184400,128272212,376,376,376,376,0
|
|
20231214,184300,128272212,376,376,376,376,0
|
|
20231214,184200,128272212,376,376,376,376,0
|
|
20231214,184100,128272212,376,376,376,376,0
|
|
20231214,184000,128272212,376,376,376,376,0
|
|
20231214,183900,128272212,376,376,376,376,0
|
|
20231214,183800,128272212,376,376,376,376,0
|
|
20231214,183700,128272212,376,376,376,376,0
|
|
20231214,183600,128272212,376,376,376,376,0
|
|
20231214,183500,128272212,376,376,376,376,0
|
|
20231214,183400,128272212,376,376,376,376,0
|
|
20231214,183300,128272212,376,376,376,376,0
|
|
20231214,183200,128272212,376,376,376,376,0
|
|
20231214,183100,128272212,376,376,376,376,0
|
|
20231214,183000,128272212,376,376,376,376,6500
|
|
20231214,182900,128272212,376,376,376,376,0
|
|
20231214,182800,128272212,376,376,376,376,0
|
|
20231214,182700,128272212,376,376,376,376,0
|
|
20231214,182600,128272212,376,376,376,376,0
|
|
20231214,182500,128272212,376,376,376,376,0
|
|
20231214,182400,128272212,376,376,376,376,0
|
|
20231214,182300,128272212,376,376,376,376,0
|
|
20231214,182200,128272212,376,376,376,376,0
|
|
20231214,182100,128272212,376,376,376,376,0
|
|
20231214,182000,128272212,376,376,376,376,0
|
|
20231214,181900,128272212,376,376,376,376,0
|
|
20231214,181800,128272212,376,376,376,376,0
|
|
20231214,181700,128272212,376,376,376,376,0
|
|
20231214,181600,128272212,376,376,376,376,0
|
|
20231214,181500,128272212,376,376,376,376,0
|
|
20231214,181400,128272212,376,376,376,376,0
|
|
20231214,181300,128272212,376,376,376,376,0
|
|
20231214,181200,128272212,376,376,376,376,0
|
|
20231214,181100,128272212,376,376,376,376,0
|
|
20231214,181000,128272212,376,376,376,376,0
|
|
20231214,180900,128272212,376,376,376,376,0
|
|
20231214,180800,128272212,376,376,376,376,0
|
|
20231214,180700,128272212,376,376,376,376,0
|
|
20231214,180600,128272212,376,376,376,376,0
|
|
20231214,180500,128272212,376,376,376,376,0
|
|
20231214,180400,128272212,376,376,376,376,0
|
|
20231214,180300,128272212,376,376,376,376,0
|
|
20231214,180200,128272212,376,376,376,376,0
|
|
20231214,180100,128272212,376,376,376,376,0
|
|
20231214,180000,128272212,376,376,376,376,6500
|
|
20231214,175900,128272212,376,376,376,376,0
|
|
20231214,175800,128272212,376,376,376,376,0
|
|
20231214,175700,128272212,376,376,376,376,0
|
|
20231214,175600,128272212,376,376,376,376,0
|
|
20231214,175500,128272212,376,376,376,376,0
|
|
20231214,175400,128272212,376,376,376,376,0
|
|
20231214,175300,128272212,376,376,376,376,0
|
|
20231214,175200,128272212,376,376,376,376,0
|
|
20231214,175100,128272212,376,376,376,376,0
|
|
20231214,175000,128272212,376,376,376,376,0
|
|
20231214,174900,128272212,376,376,376,376,0
|
|
20231214,174800,128272212,376,376,376,376,0
|
|
20231214,174700,128272212,376,376,376,376,0
|
|
20231214,174600,128272212,376,376,376,376,0
|
|
20231214,174500,128272212,376,376,376,376,0
|
|
20231214,174400,128272212,376,376,376,376,0
|
|
20231214,174300,128272212,376,376,376,376,0
|
|
20231214,174200,128272212,376,376,376,376,0
|
|
20231214,174100,128272212,376,376,376,376,0
|
|
20231214,174000,128272212,376,376,376,376,0
|
|
20231214,173900,128272212,376,376,376,376,0
|
|
20231214,173800,128272212,376,376,376,376,0
|
|
20231214,173700,128272212,376,376,376,376,0
|
|
20231214,173600,128272212,376,376,376,376,0
|
|
20231214,173500,128272212,376,376,376,376,0
|
|
20231214,173400,128272212,376,376,376,376,0
|
|
20231214,173300,128272212,376,376,376,376,0
|
|
20231214,173200,128272212,376,376,376,376,0
|
|
20231214,173100,128272212,376,376,376,376,0
|
|
20231214,173000,128272212,376,376,376,376,6500
|
|
20231214,172900,128272212,376,376,376,376,0
|
|
20231214,172800,128272212,376,376,376,376,0
|
|
20231214,172700,128272212,376,376,376,376,0
|
|
20231214,172600,128272212,376,376,376,376,0
|
|
20231214,172500,128272212,376,376,376,376,0
|
|
20231214,172400,128272212,376,376,376,376,0
|
|
20231214,172300,128272212,376,376,376,376,0
|
|
20231214,172200,128272212,376,376,376,376,0
|
|
20231214,172100,128272212,376,376,376,376,0
|
|
20231214,172000,128272212,376,376,376,376,0
|
|
20231214,171900,128272212,376,376,376,376,0
|
|
20231214,171800,128272212,376,376,376,376,0
|
|
20231214,171700,128272212,376,376,376,376,0
|
|
20231214,171600,128272212,376,376,376,376,0
|
|
20231214,171500,128272212,376,376,376,376,0
|
|
20231214,171400,128272212,376,376,376,376,0
|
|
20231214,171300,128272212,376,376,376,376,0
|
|
20231214,171200,128272212,376,376,376,376,0
|
|
20231214,171100,128272212,376,376,376,376,0
|
|
20231214,171000,128272212,376,376,376,376,0
|
|
20231214,170900,128272212,376,376,376,376,0
|
|
20231214,170800,128272212,376,376,376,376,0
|
|
20231214,170700,128272212,376,376,376,376,0
|
|
20231214,170600,128272212,376,376,376,376,0
|
|
20231214,170500,128272212,376,376,376,376,0
|
|
20231214,170400,128272212,376,376,376,376,0
|
|
20231214,170300,128272212,376,376,376,376,0
|
|
20231214,170200,128272212,376,376,376,376,0
|
|
20231214,170100,128272212,376,376,376,376,0
|
|
20231214,170000,128272212,376,376,376,376,6500
|
|
20231214,165900,128272212,376,376,376,376,0
|
|
20231214,165800,128272212,376,376,376,376,0
|
|
20231214,165700,128272212,376,376,376,376,0
|
|
20231214,165600,128272212,376,376,376,376,0
|
|
20231214,165500,128272212,376,376,376,376,0
|
|
20231214,165400,128272212,376,376,376,376,0
|
|
20231214,165300,128272212,376,376,376,376,0
|
|
20231214,165200,128272212,376,376,376,376,0
|
|
20231214,165100,128272212,376,376,376,376,0
|
|
20231214,165000,128272212,376,376,376,376,0
|
|
20231214,164900,128272212,376,376,376,376,0
|
|
20231214,164800,128272212,376,376,376,376,0
|
|
20231214,164700,128272212,376,376,376,376,0
|
|
20231214,164600,128272212,376,376,376,376,0
|
|
20231214,164500,128272212,376,376,376,376,0
|
|
20231214,164400,128272212,376,376,376,376,0
|
|
20231214,164300,128272212,376,376,376,376,0
|
|
20231214,164200,128272212,376,376,376,376,0
|
|
20231214,164100,128272212,376,376,376,376,0
|
|
20231214,164000,128272212,376,376,376,376,0
|
|
20231214,163900,128272212,376,376,376,376,0
|
|
20231214,163800,128272212,376,376,376,376,0
|
|
20231214,163700,128272212,376,376,376,376,0
|
|
20231214,163600,128272212,376,376,376,376,0
|
|
20231214,163500,128272212,376,376,376,376,0
|
|
20231214,163400,128272212,376,376,376,376,0
|
|
20231214,163300,128272212,376,376,376,376,0
|
|
20231214,163200,128272212,376,376,376,376,0
|
|
20231214,163100,128272212,376,376,376,376,0
|
|
20231214,163000,128272212,376,376,376,376,6500
|
|
20231214,162900,128272212,376,376,376,376,0
|
|
20231214,162800,128272212,376,376,376,376,0
|
|
20231214,162700,128272212,376,376,376,376,0
|
|
20231214,162600,128272212,376,376,376,376,0
|
|
20231214,162500,128272212,376,376,376,376,0
|
|
20231214,162400,128272212,376,376,376,376,0
|
|
20231214,162300,128272212,376,376,376,376,0
|
|
20231214,162200,128272212,376,376,376,376,0
|
|
20231214,162100,128272212,376,376,376,376,0
|
|
20231214,162000,128272212,376,376,376,376,0
|
|
20231214,161900,128272212,376,376,376,376,0
|
|
20231214,161800,128272212,376,376,376,376,0
|
|
20231214,161700,128272212,376,376,376,376,0
|
|
20231214,161600,128272212,376,376,376,376,0
|
|
20231214,161500,128272212,376,376,376,376,0
|
|
20231214,161400,128272212,376,376,376,376,0
|
|
20231214,161300,128272212,376,376,376,376,0
|
|
20231214,161200,128272212,376,376,376,376,0
|
|
20231214,161100,128272212,376,376,376,376,0
|
|
20231214,161000,128272212,376,376,376,376,0
|
|
20231214,160900,128272212,376,376,376,376,0
|
|
20231214,160800,128272212,376,376,376,376,0
|
|
20231214,160700,128272212,376,376,376,376,0
|
|
20231214,160600,128272212,376,376,376,376,0
|
|
20231214,160500,128272212,376,376,376,376,0
|
|
20231214,160400,128272212,376,376,376,376,0
|
|
20231214,160300,128272212,376,376,376,376,0
|
|
20231214,160200,128272212,376,376,376,376,0
|
|
20231214,160100,128272212,376,376,376,376,0
|
|
20231214,160000,128272212,376,376,376,376,6500
|
|
20231214,155900,128272212,376,376,376,376,0
|
|
20231214,155800,128272212,376,376,376,376,0
|
|
20231214,155700,128272212,376,376,376,376,0
|
|
20231214,155600,128272212,376,376,376,376,0
|
|
20231214,155500,128272212,376,376,376,376,0
|
|
20231214,155400,128272212,376,376,376,376,0
|
|
20231214,155300,128272212,376,376,376,376,0
|
|
20231214,155200,128272212,376,376,376,376,0
|
|
20231214,155100,128272212,376,376,376,376,0
|
|
20231214,155000,128272212,376,376,376,376,0
|
|
20231214,154900,128272212,376,376,376,376,0
|
|
20231214,154800,128272212,376,376,376,376,0
|
|
20231214,154700,128272212,376,376,376,376,0
|
|
20231214,154600,128272212,376,376,376,376,0
|
|
20231214,154500,128272212,376,376,376,376,0
|
|
20231214,154400,128272212,376,376,376,376,0
|
|
20231214,154300,128272212,376,376,376,376,0
|
|
20231214,154200,128272212,376,376,376,376,0
|
|
20231214,154100,128272212,376,376,376,376,0
|
|
20231214,154000,128272212,376,376,376,376,0
|
|
20231214,153900,128272212,376,376,376,376,0
|
|
20231214,153800,128272212,376,376,376,376,0
|
|
20231214,153700,128272212,376,376,376,376,0
|
|
20231214,153600,128272212,376,376,376,376,0
|
|
20231214,153500,128272212,376,376,376,376,0
|
|
20231214,153400,128272212,376,376,376,376,0
|
|
20231214,153300,128272212,376,376,376,376,0
|
|
20231214,153200,128272212,376,376,376,376,0
|
|
20231214,153100,128272212,376,376,376,376,0
|
|
20231214,153000,128272212,376,376,376,376,13000
|
|
20231214,152900,125828212,376,376,376,376,0
|
|
20231214,152800,125828212,376,376,376,376,0
|
|
20231214,152700,125828212,376,376,376,376,0
|
|
20231214,152600,125828212,376,376,376,376,0
|
|
20231214,152500,125828212,376,376,376,376,0
|
|
20231214,152400,125828212,376,376,376,376,0
|
|
20231214,152300,125828212,376,376,376,376,0
|
|
20231214,152200,125828212,376,376,376,376,0
|
|
20231214,152100,125828212,376,376,376,376,0
|
|
20231214,152000,125828212,376,376,376,376,0
|
|
20231214,151900,125828212,376,375,376,375,30
|
|
20231214,151800,125816934,376,376,376,376,0
|
|
20231214,151700,125816934,376,376,376,376,0
|
|
20231214,151600,125816934,376,376,376,376,5
|
|
20231214,151500,125815054,376,376,376,376,4
|
|
20231214,151400,125813550,376,376,376,376,0
|
|
20231214,151300,125813550,376,376,376,376,1
|
|
20231214,151200,125813174,374,374,374,374,363
|
|
20231214,151100,125677412,376,376,376,376,1
|
|
20231214,151000,125677036,375,375,375,375,30
|
|
20231214,150900,125665786,376,376,376,376,0
|
|
20231214,150800,125665786,376,376,376,376,0
|
|
20231214,150700,125665786,376,376,376,376,3
|
|
20231214,150600,125664658,376,376,376,376,0
|
|
20231214,150500,125664658,376,376,376,376,142
|
|
20231214,150400,125611266,376,376,376,376,0
|
|
20231214,150300,125611266,376,376,376,376,0
|
|
20231214,150200,125611266,376,376,376,376,0
|
|
20231214,150100,125611266,376,376,376,376,1
|
|
20231214,150000,125610890,376,376,376,376,0
|
|
20231214,145900,125610890,376,376,376,376,0
|
|
20231214,145800,125610890,376,376,376,376,0
|
|
20231214,145700,125610890,376,376,376,376,0
|
|
20231214,145600,125610890,376,376,376,376,0
|
|
20231214,145500,125610890,376,376,376,376,0
|
|
20231214,145400,125610890,376,376,376,376,25
|
|
20231214,145300,125601490,374,374,374,374,1
|
|
20231214,145200,125601116,376,376,376,376,1
|
|
20231214,145100,125600740,375,375,376,375,787
|
|
20231214,145000,125305613,375,375,375,375,0
|
|
20231214,144900,125305613,375,375,375,375,0
|
|
20231214,144800,125305613,375,374,375,374,18
|
|
20231214,144700,125298878,374,374,375,374,25
|
|
20231214,144600,125289525,375,375,375,375,2
|
|
20231214,144500,125288775,374,374,374,374,102
|
|
20231214,144400,125250627,374,374,374,374,0
|
|
20231214,144300,125250627,374,374,374,374,0
|
|
20231214,144200,125250627,374,374,374,374,746
|
|
20231214,144100,124971623,374,373,374,373,4788
|
|
20231214,144000,123184038,374,374,374,374,10
|
|
20231214,143900,123180298,374,374,374,374,0
|
|
20231214,143800,123180298,374,374,374,374,5000
|
|
20231214,143700,121310298,374,374,374,374,12
|
|
20231214,143600,121305810,374,374,374,374,100
|
|
20231214,143500,121268410,374,374,374,374,0
|
|
20231214,143400,121268410,374,373,374,373,2
|
|
20231214,143300,121267663,374,374,374,374,20
|
|
20231214,143200,121260183,374,374,374,374,0
|
|
20231214,143100,121260183,374,374,374,374,0
|
|
20231214,143000,121260183,374,374,374,374,0
|
|
20231214,142900,121260183,374,374,374,374,989
|
|
20231214,142800,120890297,374,374,374,374,254
|
|
20231214,142700,120795301,374,376,376,374,15
|
|
20231214,142600,120789667,376,376,376,376,0
|
|
20231214,142500,120789667,376,376,376,376,0
|
|
20231214,142400,120789667,376,376,376,376,0
|
|
20231214,142300,120789667,376,376,376,376,0
|
|
20231214,142200,120789667,376,376,376,376,0
|
|
20231214,142100,120789667,376,376,376,376,3
|
|
20231214,142000,120788539,376,376,376,376,0
|
|
20231214,141900,120788539,376,376,376,376,0
|
|
20231214,141800,120788539,376,376,376,376,0
|
|
20231214,141700,120788539,376,376,376,376,0
|
|
20231214,141600,120788539,376,376,376,376,0
|
|
20231214,141500,120788539,376,376,376,376,0
|
|
20231214,141400,120788539,376,376,376,376,0
|
|
20231214,141300,120788539,376,376,376,376,4
|
|
20231214,141200,120787035,376,376,376,376,0
|
|
20231214,141100,120787035,376,376,376,376,0
|
|
20231214,141000,120787035,376,376,376,376,0
|
|
20231214,140900,120787035,376,376,376,376,1
|
|
20231214,140800,120786659,376,376,376,376,10
|
|
20231214,140700,120782899,376,376,376,376,0
|
|
20231214,140600,120782899,376,376,376,376,0
|
|
20231214,140500,120782899,376,376,376,376,1
|
|
20231214,140400,120782523,373,373,373,373,0
|
|
20231214,140300,120782523,373,373,373,373,0
|
|
20231214,140200,120782523,373,375,375,373,20000
|
|
20231214,140100,113310560,376,376,376,376,0
|
|
20231214,140000,113310560,376,376,376,376,0
|
|
20231214,135900,113310560,376,376,376,376,0
|
|
20231214,135800,113310560,376,376,376,376,110
|
|
20231214,135700,113269200,376,376,376,376,100
|
|
20231214,135600,113231600,376,376,376,376,30
|
|
20231214,135500,113220320,376,375,376,375,5730
|
|
20231214,135400,111071560,375,375,375,375,40
|
|
20231214,135300,111056560,375,375,375,375,10
|
|
20231214,135200,111052810,374,374,374,374,339
|
|
20231214,135100,110926024,374,374,374,374,10
|
|
20231214,135000,110922284,374,374,374,374,0
|
|
20231214,134900,110922284,374,374,374,374,2
|
|
20231214,134800,110921536,374,374,374,374,0
|
|
20231214,134700,110921536,374,374,374,374,2849
|
|
20231214,134600,109856010,375,375,375,375,0
|
|
20231214,134500,109856010,375,375,375,375,0
|
|
20231214,134400,109856010,375,375,375,375,0
|
|
20231214,134300,109856010,375,375,375,375,1
|
|
20231214,134200,109855635,375,375,375,375,0
|
|
20231214,134100,109855635,375,375,375,375,0
|
|
20231214,134000,109855635,375,375,375,375,10
|
|
20231214,133900,109851885,375,375,375,374,311
|
|
20231214,133800,109735551,375,375,375,375,60
|
|
20231214,133700,109713051,375,375,375,375,9
|
|
20231214,133600,109709676,375,375,375,375,0
|
|
20231214,133500,109709676,375,375,375,375,5
|
|
20231214,133400,109707801,375,375,375,375,22
|
|
20231214,133300,109699551,375,375,375,375,0
|
|
20231214,133200,109699551,375,375,375,375,3
|
|
20231214,133100,109698426,375,375,375,375,0
|
|
20231214,133000,109698426,375,375,375,375,0
|
|
20231214,132900,109698426,375,375,375,375,0
|
|
20231214,132800,109698426,375,375,375,375,0
|
|
20231214,132700,109698426,375,375,375,375,0
|
|
20231214,132600,109698426,375,375,375,375,0
|
|
20231214,132500,109698426,375,375,375,375,0
|
|
20231214,132400,109698426,375,375,375,375,1
|
|
20231214,132300,109698051,375,375,375,375,0
|
|
20231214,132200,109698051,375,375,375,375,0
|
|
20231214,132100,109698051,375,375,375,375,0
|
|
20231214,132000,109698051,375,375,375,375,0
|
|
20231214,131900,109698051,375,375,375,375,0
|
|
20231214,131800,109698051,375,375,375,375,1000
|
|
20231214,131700,109323051,375,375,375,375,1241
|
|
20231214,131600,108857676,375,375,375,375,70
|
|
20231214,131500,108831426,375,375,375,375,10
|
|
20231214,131400,108827676,375,375,375,374,83
|
|
20231214,131300,108796604,375,375,375,375,2
|
|
20231214,131200,108795854,375,375,375,375,0
|
|
20231214,131100,108795854,375,375,375,375,0
|
|
20231214,131000,108795854,375,375,375,375,146
|
|
20231214,130900,108741104,375,375,375,375,13
|
|
20231214,130800,108736229,375,375,375,375,0
|
|
20231214,130700,108736229,375,375,375,375,0
|
|
20231214,130600,108736229,375,375,375,375,0
|
|
20231214,130500,108736229,375,375,375,375,0
|
|
20231214,130400,108736229,375,375,375,375,0
|
|
20231214,130300,108736229,375,375,375,375,0
|
|
20231214,130200,108736229,375,375,375,375,0
|
|
20231214,130100,108736229,375,375,375,375,0
|
|
20231214,130000,108736229,375,375,375,375,41
|
|
20231214,125900,108720854,374,374,374,374,0
|
|
20231214,125800,108720854,374,374,374,374,0
|
|
20231214,125700,108720854,374,374,374,374,0
|
|
20231214,125600,108720854,374,374,374,374,33
|
|
20231214,125500,108708512,374,374,374,374,511
|
|
20231214,125400,108517398,373,373,373,373,20
|
|
20231214,125300,108509938,373,374,374,373,20
|
|
20231214,125200,108502468,375,375,375,375,0
|
|
20231214,125100,108502468,375,375,375,375,0
|
|
20231214,125000,108502468,375,375,375,375,0
|
|
20231214,124900,108502468,375,375,375,375,0
|
|
20231214,124800,108502468,375,375,375,375,0
|
|
20231214,124700,108502468,375,375,375,375,0
|
|
20231214,124600,108502468,375,375,375,375,0
|
|
20231214,124500,108502468,375,375,375,375,0
|
|
20231214,124400,108502468,375,375,375,375,0
|
|
20231214,124300,108502468,375,375,375,375,1
|
|
20231214,124200,108502093,374,374,374,374,0
|
|
20231214,124100,108502093,374,374,374,374,0
|
|
20231214,124000,108502093,374,374,374,374,413
|
|
20231214,123900,108347631,374,374,374,374,0
|
|
20231214,123800,108347631,374,374,374,374,1597
|
|
20231214,123700,107750353,374,374,374,374,1197
|
|
20231214,123600,107302675,374,374,374,374,0
|
|
20231214,123500,107302675,374,374,374,374,0
|
|
20231214,123400,107302675,374,374,374,374,118
|
|
20231214,123300,107258543,374,374,374,374,0
|
|
20231214,123200,107258543,374,374,374,374,0
|
|
20231214,123100,107258543,374,374,374,374,2
|
|
20231214,123000,107257795,372,372,372,372,0
|
|
20231214,122900,107257795,372,372,372,372,0
|
|
20231214,122800,107257795,372,373,373,372,67
|
|
20231214,122700,107232805,373,373,373,373,5976
|
|
20231214,122600,105003757,374,374,374,374,440
|
|
20231214,122500,104839197,374,375,375,374,234
|
|
20231214,122400,104751680,374,374,374,374,998
|
|
20231214,122300,104378428,374,374,374,374,27
|
|
20231214,122200,104368330,374,374,374,374,548
|
|
20231214,122100,104163378,374,374,374,374,427
|
|
20231214,122000,104003680,375,375,375,375,2
|
|
20231214,121900,104002930,374,374,375,374,1495
|
|
20231214,121800,103443798,374,374,375,374,1973
|
|
20231214,121700,102705895,373,374,374,373,33
|
|
20231214,121600,102693554,374,374,374,374,1400
|
|
20231214,121500,102169954,374,374,374,374,0
|
|
20231214,121400,102169954,374,374,374,374,200
|
|
20231214,121300,102095154,375,375,375,375,0
|
|
20231214,121200,102095154,375,375,375,375,0
|
|
20231214,121100,102095154,375,375,375,375,0
|
|
20231214,121000,102095154,375,375,375,375,0
|
|
20231214,120900,102095154,375,375,375,375,0
|
|
20231214,120800,102095154,375,375,375,375,2
|
|
20231214,120700,102094404,374,374,374,374,0
|
|
20231214,120600,102094404,374,374,374,374,0
|
|
20231214,120500,102094404,374,374,374,374,1
|
|
20231214,120400,102094030,375,375,375,375,0
|
|
20231214,120300,102094030,375,375,375,375,50
|
|
20231214,120200,102075280,375,375,375,375,200
|
|
20231214,120100,102000280,375,375,375,375,0
|
|
20231214,120000,102000280,375,375,375,375,0
|
|
20231214,115900,102000280,375,375,375,375,0
|
|
20231214,115800,102000280,375,375,375,375,4
|
|
20231214,115700,101998780,375,375,375,375,0
|
|
20231214,115600,101998780,375,375,375,375,5
|
|
20231214,115500,101996905,375,375,375,375,50
|
|
20231214,115400,101978155,375,375,375,375,15
|
|
20231214,115300,101972530,374,373,374,373,8204
|
|
20231214,115200,98907126,373,373,373,373,0
|
|
20231214,115100,98907126,373,373,373,373,0
|
|
20231214,115000,98907126,373,373,373,373,2
|
|
20231214,114900,98906380,373,373,373,373,10
|
|
20231214,114800,98902650,373,373,373,370,630
|
|
20231214,114700,98669541,370,370,370,370,2
|
|
20231214,114600,98668801,373,370,373,370,5
|
|
20231214,114500,98666948,373,376,376,370,47625
|
|
20231214,114400,81003041,377,377,377,377,0
|
|
20231214,114300,81003041,377,377,377,377,0
|
|
20231214,114200,81003041,377,375,377,375,57
|
|
20231214,114100,80981604,375,378,378,375,118266
|
|
20231214,114000,36584090,379,379,379,379,0
|
|
20231214,113900,36584090,379,379,379,379,20
|
|
20231214,113800,36576510,378,378,378,378,1
|
|
20231214,113700,36576132,379,379,379,379,10
|
|
20231214,113600,36572342,379,379,379,379,10
|
|
20231214,113500,36568552,379,379,379,379,0
|
|
20231214,113400,36568552,379,379,379,379,4489
|
|
20231214,113300,34867221,380,380,380,380,0
|
|
20231214,113200,34867221,380,380,380,380,0
|
|
20231214,113100,34867221,380,380,380,380,0
|
|
20231214,113000,34867221,380,380,380,380,7844
|
|
20231214,112900,31886501,380,380,380,380,0
|
|
20231214,112800,31886501,380,380,380,380,44
|
|
20231214,112700,31869781,381,381,381,381,0
|
|
20231214,112600,31869781,381,381,381,381,0
|
|
20231214,112500,31869781,381,381,381,381,0
|
|
20231214,112400,31869781,381,381,381,381,0
|
|
20231214,112300,31869781,381,381,381,381,4
|
|
20231214,112200,31868257,379,381,381,379,132
|
|
20231214,112100,31818227,380,380,380,380,10
|
|
20231214,112000,31814427,380,380,380,380,14
|
|
20231214,111900,31809107,380,380,380,380,7880
|
|
20231214,111800,28814707,381,381,381,381,0
|
|
20231214,111700,28814707,381,381,381,381,0
|
|
20231214,111600,28814707,381,381,381,381,1
|
|
20231214,111500,28814326,380,380,380,380,65
|
|
20231214,111400,28789626,380,380,380,380,0
|
|
20231214,111300,28789626,380,380,380,380,131
|
|
20231214,111200,28739846,381,381,381,381,0
|
|
20231214,111100,28739846,381,381,381,381,649
|
|
20231214,111000,28492577,381,381,381,381,17
|
|
20231214,110900,28486100,381,381,381,381,0
|
|
20231214,110800,28486100,381,381,381,381,0
|
|
20231214,110700,28486100,381,381,381,381,10
|
|
20231214,110600,28482290,381,381,381,381,0
|
|
20231214,110500,28482290,381,381,381,381,2
|
|
20231214,110400,28481528,381,380,381,380,26
|
|
20231214,110300,28471628,380,380,380,380,0
|
|
20231214,110200,28471628,380,381,381,380,4150
|
|
20231214,110100,26891478,381,381,381,381,10
|
|
20231214,110000,26887668,381,381,382,381,105
|
|
20231214,105900,26847662,381,381,381,381,61
|
|
20231214,105800,26824421,381,381,381,381,0
|
|
20231214,105700,26824421,381,381,381,381,0
|
|
20231214,105600,26824421,381,381,381,381,1
|
|
20231214,105500,26824040,382,382,382,382,1
|
|
20231214,105400,26823658,381,381,381,381,293
|
|
20231214,105300,26712025,382,382,382,382,0
|
|
20231214,105200,26712025,382,381,382,381,5739
|
|
20231214,105100,24525465,381,380,381,380,130
|
|
20231214,105000,24475936,381,381,381,381,1
|
|
20231214,104900,24475555,380,381,381,380,7642
|
|
20231214,104800,21567124,383,383,383,383,1
|
|
20231214,104700,21566741,382,382,382,382,1
|
|
20231214,104600,21566359,382,382,382,382,1
|
|
20231214,104500,21565977,382,382,382,382,10033
|
|
20231214,104400,17733371,381,381,381,381,0
|
|
20231214,104300,17733371,381,381,381,381,0
|
|
20231214,104200,17733371,381,381,381,381,0
|
|
20231214,104100,17733371,381,381,381,381,0
|
|
20231214,104000,17733371,381,381,381,381,6116
|
|
20231214,103900,15403175,382,382,382,382,0
|
|
20231214,103800,15403175,382,382,382,382,0
|
|
20231214,103700,15403175,382,382,382,382,10
|
|
20231214,103600,15399355,382,382,382,382,0
|
|
20231214,103500,15399355,382,382,382,382,0
|
|
20231214,103400,15399355,382,382,382,382,0
|
|
20231214,103300,15399355,382,382,382,382,0
|
|
20231214,103200,15399355,382,382,382,382,0
|
|
20231214,103100,15399355,382,382,382,382,42
|
|
20231214,103000,15383311,382,382,382,382,9
|
|
20231214,102900,15379873,382,383,383,382,7
|
|
20231214,102800,15377197,382,382,382,382,0
|
|
20231214,102700,15377197,382,382,382,382,0
|
|
20231214,102600,15377197,382,382,382,382,17
|
|
20231214,102500,15370703,382,382,382,382,18
|
|
20231214,102400,15363827,382,382,382,382,25
|
|
20231214,102300,15354277,383,383,383,383,1
|
|
20231214,102200,15353894,382,383,383,382,2
|
|
20231214,102100,15353129,382,382,382,382,1
|
|
20231214,102000,15352747,381,381,381,381,0
|
|
20231214,101900,15352747,381,381,381,381,0
|
|
20231214,101800,15352747,381,381,381,381,0
|
|
20231214,101700,15352747,381,381,381,381,6
|
|
20231214,101600,15350461,381,381,381,381,20
|
|
20231214,101500,15342841,382,382,382,382,0
|
|
20231214,101400,15342841,382,382,382,382,0
|
|
20231214,101300,15342841,382,383,383,382,38
|
|
20231214,101200,15328320,382,382,382,381,5243
|
|
20231214,101100,13330716,382,382,382,382,56
|
|
20231214,101000,13309324,382,382,382,382,76
|
|
20231214,100900,13280292,382,383,383,382,35
|
|
20231214,100800,13266920,382,382,382,382,0
|
|
20231214,100700,13266920,382,382,382,382,10
|
|
20231214,100600,13263100,382,382,382,382,0
|
|
20231214,100500,13263100,382,382,382,382,0
|
|
20231214,100400,13263100,382,382,382,382,0
|
|
20231214,100300,13263100,382,382,382,382,10
|
|
20231214,100200,13259280,382,382,382,382,0
|
|
20231214,100100,13259280,382,382,382,382,687
|
|
20231214,100000,12996846,383,383,383,383,0
|
|
20231214,095900,12996846,383,383,383,383,1
|
|
20231214,095800,12996463,382,382,382,382,0
|
|
20231214,095700,12996463,382,382,382,382,0
|
|
20231214,095600,12996463,382,382,382,382,0
|
|
20231214,095500,12996463,382,382,382,382,0
|
|
20231214,095400,12996463,382,382,382,382,0
|
|
20231214,095300,12996463,382,382,382,382,0
|
|
20231214,095200,12996463,382,382,382,382,0
|
|
20231214,095100,12996463,382,382,382,382,0
|
|
20231214,095000,12996463,382,382,382,382,0
|
|
20231214,094900,12996463,382,382,382,382,0
|
|
20231214,094800,12996463,382,382,382,382,0
|
|
20231214,094700,12996463,382,382,382,382,0
|
|
20231214,094600,12996463,382,382,382,382,0
|
|
20231214,094500,12996463,382,382,382,382,0
|
|
20231214,094400,12996463,382,382,382,382,1600
|
|
20231214,094300,12385263,382,383,383,382,3357
|
|
20231214,094200,11102468,385,385,385,385,0
|
|
20231214,094100,11102468,385,385,385,385,0
|
|
20231214,094000,11102468,385,385,385,385,0
|
|
20231214,093900,11102468,385,385,385,385,25
|
|
20231214,093800,11092843,385,385,385,385,8
|
|
20231214,093700,11089763,385,385,385,383,585
|
|
20231214,093600,10865704,383,383,383,383,1
|
|
20231214,093500,10865321,385,385,385,385,8
|
|
20231214,093400,10862241,385,385,385,385,0
|
|
20231214,093300,10862241,385,385,385,385,6000
|
|
20231214,093200,8552241,385,385,385,385,0
|
|
20231214,093100,8552241,385,385,385,385,0
|
|
20231214,093000,8552241,385,385,385,385,2
|
|
20231214,092900,8551471,383,383,383,383,4001
|
|
20231214,092800,7019088,383,383,383,383,0
|
|
20231214,092700,7019088,383,385,385,383,35
|
|
20231214,092600,7005681,385,385,385,385,0
|
|
20231214,092500,7005681,385,385,385,385,0
|
|
20231214,092400,7005681,385,385,385,385,0
|
|
20231214,092300,7005681,385,385,385,385,30
|
|
20231214,092200,6994131,385,385,385,385,0
|
|
20231214,092100,6994131,385,385,385,385,0
|
|
20231214,092000,6994131,385,385,385,385,0
|
|
20231214,091900,6994131,385,385,385,385,0
|
|
20231214,091800,6994131,385,385,385,385,0
|
|
20231214,091700,6994131,385,385,385,385,1
|
|
20231214,091600,6993746,382,382,382,382,1
|
|
20231214,091500,6993364,382,385,385,382,98
|
|
20231214,091400,6955904,383,383,386,383,302
|
|
20231214,091300,6839338,386,383,386,382,111
|
|
20231214,091200,6796609,384,385,385,384,20
|
|
20231214,091100,6788919,386,386,386,386,0
|
|
20231214,091000,6788919,386,386,386,386,0
|
|
20231214,090900,6788919,386,386,386,386,4000
|
|
20231214,090800,5244919,386,382,386,382,320
|
|
20231214,090700,5122595,381,382,382,381,2077
|
|
20231214,090600,4330048,382,382,382,382,1
|
|
20231214,090500,4329666,381,381,381,381,157
|
|
20231214,090400,4269849,381,383,383,381,7255
|
|
20231214,090300,1498360,382,382,382,382,3
|
|
20231214,090200,1497214,383,382,383,382,201
|
|
20231214,090100,1420232,383,383,383,383,1055
|
|
20231214,090000,1016167,383,388,388,383,2619
|