604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,190100,161420247,376,376,376,376,31435
|
|
20231215,190000,161420247,376,376,376,376,0
|
|
20231215,185900,161420247,376,376,376,376,0
|
|
20231215,185800,161420247,376,376,376,376,0
|
|
20231215,185700,161420247,376,376,376,376,0
|
|
20231215,185600,161420247,376,376,376,376,0
|
|
20231215,185500,161420247,376,376,376,376,0
|
|
20231215,185400,161420247,376,376,376,376,0
|
|
20231215,185300,161420247,376,376,376,376,0
|
|
20231215,185200,161420247,376,376,376,376,0
|
|
20231215,185100,161420247,376,376,376,376,0
|
|
20231215,185000,161420247,376,376,376,376,0
|
|
20231215,184900,161420247,376,376,376,376,0
|
|
20231215,184800,161420247,376,376,376,376,0
|
|
20231215,184700,161420247,376,376,376,376,0
|
|
20231215,184600,161420247,376,376,376,376,0
|
|
20231215,184500,161420247,376,376,376,376,0
|
|
20231215,184400,161420247,376,376,376,376,0
|
|
20231215,184300,161420247,376,376,376,376,0
|
|
20231215,184200,161420247,376,376,376,376,0
|
|
20231215,184100,161420247,376,376,376,376,0
|
|
20231215,184000,161420247,376,376,376,376,0
|
|
20231215,183900,161420247,376,376,376,376,0
|
|
20231215,183800,161420247,376,376,376,376,0
|
|
20231215,183700,161420247,376,376,376,376,0
|
|
20231215,183600,161420247,376,376,376,376,0
|
|
20231215,183500,161420247,376,376,376,376,0
|
|
20231215,183400,161420247,376,376,376,376,0
|
|
20231215,183300,161420247,376,376,376,376,0
|
|
20231215,183200,161420247,376,376,376,376,0
|
|
20231215,183100,161420247,376,376,376,376,31435
|
|
20231215,183000,161420247,376,376,376,376,0
|
|
20231215,182900,161420247,376,376,376,376,0
|
|
20231215,182800,161420247,376,376,376,376,0
|
|
20231215,182700,161420247,376,376,376,376,0
|
|
20231215,182600,161420247,376,376,376,376,0
|
|
20231215,182500,161420247,376,376,376,376,0
|
|
20231215,182400,161420247,376,376,376,376,0
|
|
20231215,182300,161420247,376,376,376,376,0
|
|
20231215,182200,161420247,376,376,376,376,0
|
|
20231215,182100,161420247,376,376,376,376,0
|
|
20231215,182000,161420247,376,376,376,376,0
|
|
20231215,181900,161420247,376,376,376,376,0
|
|
20231215,181800,161420247,376,376,376,376,0
|
|
20231215,181700,161420247,376,376,376,376,0
|
|
20231215,181600,161420247,376,376,376,376,0
|
|
20231215,181500,161420247,376,376,376,376,0
|
|
20231215,181400,161420247,376,376,376,376,0
|
|
20231215,181300,161420247,376,376,376,376,0
|
|
20231215,181200,161420247,376,376,376,376,0
|
|
20231215,181100,161420247,376,376,376,376,0
|
|
20231215,181000,161420247,376,376,376,376,0
|
|
20231215,180900,161420247,376,376,376,376,0
|
|
20231215,180800,161420247,376,376,376,376,0
|
|
20231215,180700,161420247,376,376,376,376,0
|
|
20231215,180600,161420247,376,376,376,376,0
|
|
20231215,180500,161420247,376,376,376,376,0
|
|
20231215,180400,161420247,376,376,376,376,0
|
|
20231215,180300,161420247,376,376,376,376,0
|
|
20231215,180200,161420247,376,376,376,376,0
|
|
20231215,180100,161420247,376,376,376,376,31435
|
|
20231215,180000,161420247,376,376,376,376,0
|
|
20231215,175900,161420247,376,376,376,376,0
|
|
20231215,175800,161420247,376,376,376,376,0
|
|
20231215,175700,161420247,376,376,376,376,0
|
|
20231215,175600,161420247,376,376,376,376,0
|
|
20231215,175500,161420247,376,376,376,376,0
|
|
20231215,175400,161420247,376,376,376,376,0
|
|
20231215,175300,161420247,376,376,376,376,0
|
|
20231215,175200,161420247,376,376,376,376,0
|
|
20231215,175100,161420247,376,376,376,376,0
|
|
20231215,175000,161420247,376,376,376,376,0
|
|
20231215,174900,161420247,376,376,376,376,0
|
|
20231215,174800,161420247,376,376,376,376,0
|
|
20231215,174700,161420247,376,376,376,376,0
|
|
20231215,174600,161420247,376,376,376,376,0
|
|
20231215,174500,161420247,376,376,376,376,0
|
|
20231215,174400,161420247,376,376,376,376,0
|
|
20231215,174300,161420247,376,376,376,376,0
|
|
20231215,174200,161420247,376,376,376,376,0
|
|
20231215,174100,161420247,376,376,376,376,0
|
|
20231215,174000,161420247,376,376,376,376,0
|
|
20231215,173900,161420247,376,376,376,376,0
|
|
20231215,173800,161420247,376,376,376,376,0
|
|
20231215,173700,161420247,376,376,376,376,0
|
|
20231215,173600,161420247,376,376,376,376,0
|
|
20231215,173500,161420247,376,376,376,376,0
|
|
20231215,173400,161420247,376,376,376,376,0
|
|
20231215,173300,161420247,376,376,376,376,0
|
|
20231215,173200,161420247,376,376,376,376,0
|
|
20231215,173100,161420247,376,376,376,376,31435
|
|
20231215,173000,161420247,376,376,376,376,0
|
|
20231215,172900,161420247,376,376,376,376,0
|
|
20231215,172800,161420247,376,376,376,376,0
|
|
20231215,172700,161420247,376,376,376,376,0
|
|
20231215,172600,161420247,376,376,376,376,0
|
|
20231215,172500,161420247,376,376,376,376,0
|
|
20231215,172400,161420247,376,376,376,376,0
|
|
20231215,172300,161420247,376,376,376,376,0
|
|
20231215,172200,161420247,376,376,376,376,0
|
|
20231215,172100,161420247,376,376,376,376,0
|
|
20231215,172000,161420247,376,376,376,376,0
|
|
20231215,171900,161420247,376,376,376,376,0
|
|
20231215,171800,161420247,376,376,376,376,0
|
|
20231215,171700,161420247,376,376,376,376,0
|
|
20231215,171600,161420247,376,376,376,376,0
|
|
20231215,171500,161420247,376,376,376,376,0
|
|
20231215,171400,161420247,376,376,376,376,0
|
|
20231215,171300,161420247,376,376,376,376,0
|
|
20231215,171200,161420247,376,376,376,376,0
|
|
20231215,171100,161420247,376,376,376,376,0
|
|
20231215,171000,161420247,376,376,376,376,0
|
|
20231215,170900,161420247,376,376,376,376,0
|
|
20231215,170800,161420247,376,376,376,376,0
|
|
20231215,170700,161420247,376,376,376,376,0
|
|
20231215,170600,161420247,376,376,376,376,0
|
|
20231215,170500,161420247,376,376,376,376,0
|
|
20231215,170400,161420247,376,376,376,376,0
|
|
20231215,170300,161420247,376,376,376,376,0
|
|
20231215,170200,161420247,376,376,376,376,0
|
|
20231215,170100,161420247,376,376,376,376,31435
|
|
20231215,170000,161420247,376,376,376,376,0
|
|
20231215,165900,161420247,376,376,376,376,0
|
|
20231215,165800,161420247,376,376,376,376,0
|
|
20231215,165700,161420247,376,376,376,376,0
|
|
20231215,165600,161420247,376,376,376,376,0
|
|
20231215,165500,161420247,376,376,376,376,0
|
|
20231215,165400,161420247,376,376,376,376,0
|
|
20231215,165300,161420247,376,376,376,376,0
|
|
20231215,165200,161420247,376,376,376,376,0
|
|
20231215,165100,161420247,376,376,376,376,0
|
|
20231215,165000,161420247,376,376,376,376,0
|
|
20231215,164900,161420247,376,376,376,376,0
|
|
20231215,164800,161420247,376,376,376,376,0
|
|
20231215,164700,161420247,376,376,376,376,0
|
|
20231215,164600,161420247,376,376,376,376,0
|
|
20231215,164500,161420247,376,376,376,376,0
|
|
20231215,164400,161420247,376,376,376,376,0
|
|
20231215,164300,161420247,376,376,376,376,0
|
|
20231215,164200,161420247,376,376,376,376,0
|
|
20231215,164100,161420247,376,376,376,376,0
|
|
20231215,164000,161420247,376,376,376,376,0
|
|
20231215,163900,161420247,376,376,376,376,0
|
|
20231215,163800,161420247,376,376,376,376,0
|
|
20231215,163700,161420247,376,376,376,376,0
|
|
20231215,163600,161420247,376,376,376,376,0
|
|
20231215,163500,161420247,376,376,376,376,0
|
|
20231215,163400,161420247,376,376,376,376,0
|
|
20231215,163300,161420247,376,376,376,376,0
|
|
20231215,163200,161420247,376,376,376,376,0
|
|
20231215,163100,161420247,376,376,376,376,31435
|
|
20231215,163000,161420247,376,376,376,376,0
|
|
20231215,162900,161420247,376,376,376,376,0
|
|
20231215,162800,161420247,376,376,376,376,0
|
|
20231215,162700,161420247,376,376,376,376,0
|
|
20231215,162600,161420247,376,376,376,376,0
|
|
20231215,162500,161420247,376,376,376,376,0
|
|
20231215,162400,161420247,376,376,376,376,0
|
|
20231215,162300,161420247,376,376,376,376,0
|
|
20231215,162200,161420247,376,376,376,376,0
|
|
20231215,162100,161420247,376,376,376,376,0
|
|
20231215,162000,161420247,376,376,376,376,0
|
|
20231215,161900,161420247,376,376,376,376,0
|
|
20231215,161800,161420247,376,376,376,376,0
|
|
20231215,161700,161420247,376,376,376,376,0
|
|
20231215,161600,161420247,376,376,376,376,0
|
|
20231215,161500,161420247,376,376,376,376,0
|
|
20231215,161400,161420247,376,376,376,376,0
|
|
20231215,161300,161420247,376,376,376,376,0
|
|
20231215,161200,161420247,376,376,376,376,0
|
|
20231215,161100,161420247,376,376,376,376,0
|
|
20231215,161000,161420247,376,376,376,376,0
|
|
20231215,160900,161420247,376,376,376,376,0
|
|
20231215,160800,161420247,376,376,376,376,0
|
|
20231215,160700,161420247,376,376,376,376,0
|
|
20231215,160600,161420247,376,376,376,376,0
|
|
20231215,160500,161420247,376,376,376,376,0
|
|
20231215,160400,161420247,376,376,376,376,0
|
|
20231215,160300,161420247,376,376,376,376,0
|
|
20231215,160200,161420247,376,376,376,376,0
|
|
20231215,160100,161420247,376,376,376,376,31435
|
|
20231215,160000,161420247,376,376,376,376,0
|
|
20231215,155900,161420247,376,376,376,376,0
|
|
20231215,155800,161420247,376,376,376,376,0
|
|
20231215,155700,161420247,376,376,376,376,0
|
|
20231215,155600,161420247,376,376,376,376,0
|
|
20231215,155500,161420247,376,376,376,376,0
|
|
20231215,155400,161420247,376,376,376,376,0
|
|
20231215,155300,161420247,376,376,376,376,0
|
|
20231215,155200,161420247,376,376,376,376,0
|
|
20231215,155100,161420247,376,376,376,376,0
|
|
20231215,155000,161420247,376,376,376,376,0
|
|
20231215,154900,161420247,376,376,376,376,0
|
|
20231215,154800,161420247,376,376,376,376,0
|
|
20231215,154700,161420247,376,376,376,376,0
|
|
20231215,154600,161420247,376,376,376,376,0
|
|
20231215,154500,161420247,376,376,376,376,0
|
|
20231215,154400,161420247,376,376,376,376,0
|
|
20231215,154300,161420247,376,376,376,376,0
|
|
20231215,154200,161420247,376,376,376,376,0
|
|
20231215,154100,161420247,376,376,376,376,0
|
|
20231215,154000,161420247,376,376,376,376,0
|
|
20231215,153900,161420247,376,376,376,376,0
|
|
20231215,153800,161420247,376,376,376,376,0
|
|
20231215,153700,161420247,376,376,376,376,0
|
|
20231215,153600,161420247,376,376,376,376,0
|
|
20231215,153500,161420247,376,376,376,376,0
|
|
20231215,153400,161420247,376,376,376,376,0
|
|
20231215,153300,161420247,376,376,376,376,0
|
|
20231215,153200,161420247,376,376,376,376,0
|
|
20231215,153100,161420247,376,376,376,376,31435
|
|
20231215,153000,161420247,376,376,376,376,31435
|
|
20231215,152900,149600687,382,382,382,382,0
|
|
20231215,152800,149600687,382,382,382,382,0
|
|
20231215,152700,149600687,382,382,382,382,0
|
|
20231215,152600,149600687,382,382,382,382,0
|
|
20231215,152500,149600687,382,382,382,382,0
|
|
20231215,152400,149600687,382,382,382,382,0
|
|
20231215,152300,149600687,382,382,382,382,0
|
|
20231215,152200,149600687,382,382,382,382,0
|
|
20231215,152100,149600687,382,382,382,382,0
|
|
20231215,152000,149600687,382,382,382,382,0
|
|
20231215,151900,149600687,382,382,382,382,14000
|
|
20231215,151800,144252687,382,382,382,382,0
|
|
20231215,151700,144252687,382,382,382,382,7710
|
|
20231215,151600,141307467,382,382,382,382,388
|
|
20231215,151500,141159251,382,382,382,382,573
|
|
20231215,151400,140940365,382,382,382,382,575
|
|
20231215,151300,140720715,380,382,382,380,603
|
|
20231215,151200,140490402,382,381,382,381,601
|
|
20231215,151100,140261133,383,383,383,383,574
|
|
20231215,151000,140041291,383,383,383,383,574
|
|
20231215,150900,139821449,383,383,383,383,858
|
|
20231215,150800,139492835,383,383,383,383,287
|
|
20231215,150700,139382914,383,383,383,383,861
|
|
20231215,150600,139053151,383,383,383,383,575
|
|
20231215,150500,138832926,383,383,383,383,574
|
|
20231215,150400,138613084,383,383,383,383,588
|
|
20231215,150300,138387880,383,382,383,382,755
|
|
20231215,150200,138098889,384,384,384,384,574
|
|
20231215,150100,137878473,384,384,384,384,574
|
|
20231215,150000,137658057,384,384,384,382,3289
|
|
20231215,145900,136395083,385,384,385,384,574
|
|
20231215,145800,136174379,384,384,384,384,575
|
|
20231215,145700,135953579,384,384,384,383,3194
|
|
20231215,145600,134727093,384,384,384,384,287
|
|
20231215,145500,134616885,384,384,384,384,574
|
|
20231215,145400,134396469,384,384,384,384,573
|
|
20231215,145300,134176437,384,384,384,384,574
|
|
20231215,145200,133956021,384,384,384,384,287
|
|
20231215,145100,133845813,384,383,384,383,584
|
|
20231215,145000,133621567,384,383,384,380,577
|
|
20231215,144900,133400578,384,383,384,383,574
|
|
20231215,144800,133180735,383,384,384,379,8927
|
|
20231215,144700,129794172,384,384,384,384,574
|
|
20231215,144600,129573756,385,385,385,385,574
|
|
20231215,144500,129352766,385,385,385,385,573
|
|
20231215,144400,129132161,382,385,385,382,1586
|
|
20231215,144300,128521554,385,382,385,382,575
|
|
20231215,144200,128300182,385,385,385,383,595
|
|
20231215,144100,128071147,385,385,385,385,574
|
|
20231215,144000,127850157,385,385,385,385,286
|
|
20231215,143900,127740047,385,385,385,385,574
|
|
20231215,143800,127519057,385,385,385,385,574
|
|
20231215,143700,127298067,385,385,385,384,585
|
|
20231215,143600,127072852,385,384,385,384,297
|
|
20231215,143500,126958794,384,381,384,381,822
|
|
20231215,143400,126643893,385,385,385,385,574
|
|
20231215,143300,126422903,385,384,385,384,575
|
|
20231215,143200,126202102,381,385,385,381,289
|
|
20231215,143100,126090841,384,380,385,380,1075
|
|
20231215,143000,125679754,384,385,385,380,1574
|
|
20231215,142900,125078699,385,385,385,385,574
|
|
20231215,142800,124857709,385,385,385,385,287
|
|
20231215,142700,124747214,385,385,385,385,574
|
|
20231215,142600,124526224,385,385,385,385,573
|
|
20231215,142500,124305619,385,385,385,385,574
|
|
20231215,142400,124084629,385,385,385,385,287
|
|
20231215,142300,123974134,385,385,385,385,604
|
|
20231215,142200,123741594,385,385,385,385,574
|
|
20231215,142100,123520604,385,385,385,385,573
|
|
20231215,142000,123299999,385,385,385,385,787
|
|
20231215,141900,122997004,385,385,385,385,574
|
|
20231215,141800,122776014,385,384,385,384,3574
|
|
20231215,141700,121403212,384,384,384,384,573
|
|
20231215,141600,121183180,384,384,384,384,287
|
|
20231215,141500,121072972,384,384,384,384,574
|
|
20231215,141400,120852556,384,384,384,384,4874
|
|
20231215,141300,118980940,384,384,384,384,574
|
|
20231215,141200,118760524,384,384,384,384,287
|
|
20231215,141100,118650316,384,384,384,384,573
|
|
20231215,141000,118430284,384,384,384,384,574
|
|
20231215,140900,118209868,384,384,384,380,614
|
|
20231215,140800,117974188,384,383,384,382,310
|
|
20231215,140700,117855174,384,383,384,383,574
|
|
20231215,140600,117634759,384,384,384,384,574
|
|
20231215,140500,117414343,384,384,384,383,586
|
|
20231215,140400,117189329,384,384,384,384,287
|
|
20231215,140300,117079121,384,384,384,384,1381
|
|
20231215,140200,116548817,384,384,384,384,4729
|
|
20231215,140100,114732881,384,383,384,383,6127
|
|
20231215,140000,112385953,383,383,383,383,287
|
|
20231215,135900,112276032,382,383,383,382,1702
|
|
20231215,135800,111624293,382,382,383,382,575
|
|
20231215,135700,111404267,382,382,383,382,395
|
|
20231215,135600,111253271,383,382,383,382,575
|
|
20231215,135500,111033192,382,382,382,382,574
|
|
20231215,135400,110813924,382,382,382,382,574
|
|
20231215,135300,110594656,382,382,382,382,387
|
|
20231215,135200,110446822,382,382,382,382,605
|
|
20231215,135100,110215712,382,382,382,382,574
|
|
20231215,135000,109996444,382,382,382,380,2574
|
|
20231215,134900,109017176,382,382,382,382,287
|
|
20231215,134800,108907542,382,382,382,382,573
|
|
20231215,134700,108688656,382,382,382,382,574
|
|
20231215,134600,108469388,382,382,382,382,582
|
|
20231215,134500,108247064,382,382,382,382,296
|
|
20231215,134400,108133992,382,382,382,382,574
|
|
20231215,134300,107914724,382,382,382,382,573
|
|
20231215,134200,107695838,382,382,382,382,574
|
|
20231215,134100,107476570,382,382,382,382,288
|
|
20231215,134000,107366554,382,382,382,382,574
|
|
20231215,133900,107147286,382,382,382,382,574
|
|
20231215,133800,106928018,382,382,382,382,573
|
|
20231215,133700,106709132,382,382,382,382,287
|
|
20231215,133600,106599498,382,382,382,382,574
|
|
20231215,133500,106380230,382,381,382,381,577
|
|
20231215,133400,106160105,381,381,381,381,573
|
|
20231215,133300,105941792,381,381,381,381,548
|
|
20231215,133200,105733004,381,381,381,381,323
|
|
20231215,133100,105609941,381,382,382,381,604
|
|
20231215,133000,105379530,382,382,382,382,574
|
|
20231215,132900,105160262,382,382,382,382,286
|
|
20231215,132800,105051010,382,382,382,382,574
|
|
20231215,132700,104831742,382,382,382,382,574
|
|
20231215,132600,104612474,382,382,382,382,574
|
|
20231215,132500,104393206,382,382,382,382,287
|
|
20231215,132400,104283572,382,381,382,381,573
|
|
20231215,132300,104064944,381,382,382,381,574
|
|
20231215,132200,103845963,382,382,382,380,740
|
|
20231215,132100,103563383,382,382,382,381,617
|
|
20231215,132000,103328147,381,381,381,381,4617
|
|
20231215,131900,101569070,381,379,381,379,842
|
|
20231215,131800,101248804,381,381,381,379,950
|
|
20231215,131700,100886856,381,381,381,381,288
|
|
20231215,131600,100777128,381,380,381,379,586
|
|
20231215,131500,100554173,380,381,381,380,1237
|
|
20231215,131400,100083827,381,381,381,381,576
|
|
20231215,131300,99864371,381,381,381,381,287
|
|
20231215,131200,99755024,381,381,381,380,576
|
|
20231215,131100,99535569,381,381,381,381,574
|
|
20231215,131000,99316875,381,381,381,381,573
|
|
20231215,130900,99098562,381,381,381,381,289
|
|
20231215,130800,98988453,381,381,381,381,574
|
|
20231215,130700,98769759,381,381,381,381,574
|
|
20231215,130600,98551065,381,381,381,381,858
|
|
20231215,130500,98224167,381,380,381,380,20
|
|
20231215,130400,98216564,380,380,380,380,574
|
|
20231215,130300,97998444,380,380,380,380,574
|
|
20231215,130200,97780324,380,380,380,379,616
|
|
20231215,130100,97546286,380,380,380,380,287
|
|
20231215,130000,97437226,380,380,380,379,599
|
|
20231215,125900,97209632,380,380,380,377,6979
|
|
20231215,125800,94560194,380,380,380,380,574
|
|
20231215,125700,94342074,380,380,380,380,287
|
|
20231215,125600,94233014,380,379,380,379,574
|
|
20231215,125500,94014980,379,378,379,378,5797
|
|
20231215,125400,91817967,378,379,379,378,1574
|
|
20231215,125300,91222421,379,379,379,379,287
|
|
20231215,125200,91113648,379,379,379,379,574
|
|
20231215,125100,90896102,379,379,379,379,573
|
|
20231215,125000,90678935,379,379,379,379,574
|
|
20231215,124900,90461389,379,379,379,379,287
|
|
20231215,124800,90352616,379,379,379,379,574
|
|
20231215,124700,90135070,379,379,379,379,574
|
|
20231215,124600,89917524,379,379,379,379,573
|
|
20231215,124500,89700357,378,378,379,378,4212
|
|
20231215,124400,88107934,378,378,378,378,574
|
|
20231215,124300,87890962,378,378,378,378,947
|
|
20231215,124200,87532996,378,378,378,378,573
|
|
20231215,124100,87316402,378,378,378,378,287
|
|
20231215,124000,87207916,378,378,378,378,574
|
|
20231215,123900,86990944,378,378,378,378,574
|
|
20231215,123800,86773972,378,378,378,378,574
|
|
20231215,123700,86557000,377,378,378,377,326
|
|
20231215,123600,86433812,378,378,378,378,574
|
|
20231215,123500,86216840,378,378,378,377,581
|
|
20231215,123400,85997229,378,378,378,377,588
|
|
20231215,123300,85774979,378,378,378,378,287
|
|
20231215,123200,85666493,378,378,378,378,573
|
|
20231215,123100,85449899,378,377,378,377,5077
|
|
20231215,123000,83535583,377,377,377,377,574
|
|
20231215,122900,83319185,377,377,377,377,287
|
|
20231215,122800,83210986,377,377,377,377,574
|
|
20231215,122700,82994588,377,377,377,377,573
|
|
20231215,122600,82778567,377,377,377,377,574
|
|
20231215,122500,82562169,376,377,377,376,14287
|
|
20231215,122400,77189970,377,377,377,377,0
|
|
20231215,122300,77189970,377,377,377,377,0
|
|
20231215,122200,77189970,377,377,377,377,0
|
|
20231215,122100,77189970,377,377,377,377,0
|
|
20231215,122000,77189970,377,377,377,377,0
|
|
20231215,121900,77189970,377,377,377,377,0
|
|
20231215,121800,77189970,377,377,377,377,0
|
|
20231215,121700,77189970,377,377,377,377,300
|
|
20231215,121600,77076870,377,377,377,377,0
|
|
20231215,121500,77076870,377,377,377,377,0
|
|
20231215,121400,77076870,377,377,377,377,0
|
|
20231215,121300,77076870,377,377,377,377,0
|
|
20231215,121200,77076870,377,377,377,377,0
|
|
20231215,121100,77076870,377,377,377,377,0
|
|
20231215,121000,77076870,377,377,377,377,0
|
|
20231215,120900,77076870,377,377,377,377,1
|
|
20231215,120800,77076493,375,376,376,375,21
|
|
20231215,120700,77068598,377,377,377,377,0
|
|
20231215,120600,77068598,377,377,377,377,0
|
|
20231215,120500,77068598,377,377,377,377,0
|
|
20231215,120400,77068598,377,377,377,377,0
|
|
20231215,120300,77068598,377,377,377,377,0
|
|
20231215,120200,77068598,377,377,377,377,8000
|
|
20231215,120100,74052598,376,376,376,376,913
|
|
20231215,120000,73709310,376,376,376,376,0
|
|
20231215,115900,73709310,376,376,376,376,1
|
|
20231215,115800,73708934,376,376,376,376,0
|
|
20231215,115700,73708934,376,376,376,376,0
|
|
20231215,115600,73708934,376,376,376,376,0
|
|
20231215,115500,73708934,376,376,376,376,55
|
|
20231215,115400,73688254,376,376,376,376,45
|
|
20231215,115300,73671334,376,376,376,376,0
|
|
20231215,115200,73671334,376,376,376,376,0
|
|
20231215,115100,73671334,376,376,376,376,0
|
|
20231215,115000,73671334,376,376,376,376,0
|
|
20231215,114900,73671334,376,376,376,376,0
|
|
20231215,114800,73671334,376,376,376,376,0
|
|
20231215,114700,73671334,376,376,376,376,45
|
|
20231215,114600,73654414,376,376,376,376,32
|
|
20231215,114500,73642382,376,376,376,376,0
|
|
20231215,114400,73642382,376,376,376,376,0
|
|
20231215,114300,73642382,376,376,376,376,18
|
|
20231215,114200,73635614,376,376,376,376,250
|
|
20231215,114100,73541614,375,375,375,375,2914
|
|
20231215,114000,72448864,376,376,376,376,200
|
|
20231215,113900,72373664,376,376,376,376,1886
|
|
20231215,113800,71664528,376,376,376,376,105
|
|
20231215,113700,71625048,376,376,376,376,9
|
|
20231215,113600,71621664,376,376,376,376,9
|
|
20231215,113500,71618280,376,376,376,376,2
|
|
20231215,113400,71617528,376,375,376,375,21
|
|
20231215,113300,71609634,375,375,375,375,0
|
|
20231215,113200,71609634,375,375,375,375,73
|
|
20231215,113100,71582259,375,375,375,375,0
|
|
20231215,113000,71582259,375,375,375,375,41
|
|
20231215,112900,71566884,377,377,377,377,0
|
|
20231215,112800,71566884,377,376,377,376,795
|
|
20231215,112700,71267239,376,376,376,376,0
|
|
20231215,112600,71267239,376,376,376,376,649
|
|
20231215,112500,71023215,375,375,375,375,0
|
|
20231215,112400,71023215,375,376,376,375,104
|
|
20231215,112300,70984115,375,376,376,375,506
|
|
20231215,112200,70793865,376,376,376,376,31
|
|
20231215,112100,70782209,376,376,376,376,0
|
|
20231215,112000,70782209,376,376,376,376,0
|
|
20231215,111900,70782209,376,376,376,376,0
|
|
20231215,111800,70782209,376,375,376,375,653
|
|
20231215,111700,70536685,376,376,376,376,0
|
|
20231215,111600,70536685,376,376,376,376,0
|
|
20231215,111500,70536685,376,376,376,376,1
|
|
20231215,111400,70536309,375,375,375,375,0
|
|
20231215,111300,70536309,375,375,375,375,4
|
|
20231215,111200,70534809,376,375,376,375,4001
|
|
20231215,111100,69034433,376,376,376,376,0
|
|
20231215,111000,69034433,376,375,376,375,5
|
|
20231215,110900,69032557,376,376,376,376,8
|
|
20231215,110800,69029549,376,376,376,376,20
|
|
20231215,110700,69022029,376,376,376,376,16
|
|
20231215,110600,69016013,375,375,375,375,0
|
|
20231215,110500,69016013,375,375,375,375,6
|
|
20231215,110400,69013763,377,377,377,377,0
|
|
20231215,110300,69013763,377,377,377,377,0
|
|
20231215,110200,69013763,377,376,377,376,17
|
|
20231215,110100,69007370,375,375,375,375,6
|
|
20231215,110000,69005120,375,375,375,375,0
|
|
20231215,105900,69005120,375,375,375,375,0
|
|
20231215,105800,69005120,375,376,376,375,75
|
|
20231215,105700,68976921,376,376,376,376,1
|
|
20231215,105600,68976545,376,376,376,376,45
|
|
20231215,105500,68959625,376,376,376,376,0
|
|
20231215,105400,68959625,376,376,376,376,0
|
|
20231215,105300,68959625,376,376,376,376,0
|
|
20231215,105200,68959625,376,376,376,376,0
|
|
20231215,105100,68959625,376,376,376,376,0
|
|
20231215,105000,68959625,376,376,376,376,0
|
|
20231215,104900,68959625,376,376,376,376,0
|
|
20231215,104800,68959625,376,376,376,376,21
|
|
20231215,104700,68951729,376,375,376,375,26
|
|
20231215,104600,68941959,375,375,375,375,6
|
|
20231215,104500,68939709,375,375,375,375,35
|
|
20231215,104400,68926584,377,376,377,376,51
|
|
20231215,104300,68907407,376,376,376,376,150
|
|
20231215,104200,68851007,376,376,376,376,71
|
|
20231215,104100,68824311,376,376,376,376,4
|
|
20231215,104000,68822807,376,376,376,376,1
|
|
20231215,103900,68822431,377,377,377,377,0
|
|
20231215,103800,68822431,377,377,377,377,0
|
|
20231215,103700,68822431,377,377,377,377,0
|
|
20231215,103600,68822431,377,377,377,377,0
|
|
20231215,103500,68822431,377,377,377,377,0
|
|
20231215,103400,68822431,377,377,377,377,0
|
|
20231215,103300,68822431,377,377,377,377,0
|
|
20231215,103200,68822431,377,377,377,377,0
|
|
20231215,103100,68822431,377,377,377,377,0
|
|
20231215,103000,68822431,377,377,377,377,0
|
|
20231215,102900,68822431,377,376,377,376,190
|
|
20231215,102800,68750846,375,375,375,375,0
|
|
20231215,102700,68750846,375,375,375,375,0
|
|
20231215,102600,68750846,375,376,376,375,130000
|
|
20231215,102500,19999687,376,376,376,376,0
|
|
20231215,102400,19999687,376,376,376,376,2117
|
|
20231215,102300,19203695,376,376,376,376,6512
|
|
20231215,102200,16755183,376,376,376,376,5000
|
|
20231215,102100,14875183,376,376,376,376,2502
|
|
20231215,102000,13934431,376,376,376,376,49
|
|
20231215,101900,13916007,376,376,376,376,1047
|
|
20231215,101800,13522335,376,376,376,376,0
|
|
20231215,101700,13522335,376,376,376,376,0
|
|
20231215,101600,13522335,376,376,376,376,11
|
|
20231215,101500,13518199,376,376,376,376,11
|
|
20231215,101400,13514063,376,376,376,376,11
|
|
20231215,101300,13509927,376,377,377,376,16
|
|
20231215,101200,13503910,376,376,376,376,15
|
|
20231215,101100,13498270,377,376,377,376,5016
|
|
20231215,101000,11612253,377,377,377,377,0
|
|
20231215,100900,11612253,377,376,377,376,43
|
|
20231215,100800,11596083,376,376,376,376,1045
|
|
20231215,100700,11203163,376,376,376,376,25
|
|
20231215,100600,11193763,376,376,376,376,1045
|
|
20231215,100500,10800843,377,377,377,377,0
|
|
20231215,100400,10800843,377,377,377,377,53
|
|
20231215,100300,10780862,376,376,376,376,45
|
|
20231215,100200,10763942,377,376,377,376,1001
|
|
20231215,100100,10387565,376,376,377,376,1004
|
|
20231215,100000,10010060,377,377,377,377,203
|
|
20231215,095900,9933529,377,377,377,377,1
|
|
20231215,095800,9933152,376,376,376,376,0
|
|
20231215,095700,9933152,376,376,376,376,0
|
|
20231215,095600,9933152,376,376,376,376,29
|
|
20231215,095500,9922248,377,377,377,377,1
|
|
20231215,095400,9921871,376,376,376,376,0
|
|
20231215,095300,9921871,376,376,376,376,0
|
|
20231215,095200,9921871,376,376,376,376,0
|
|
20231215,095100,9921871,376,376,376,376,0
|
|
20231215,095000,9921871,376,376,376,376,68
|
|
20231215,094900,9896303,377,377,377,377,0
|
|
20231215,094800,9896303,377,377,377,377,15
|
|
20231215,094700,9890648,376,376,376,376,60
|
|
20231215,094600,9868088,376,376,376,376,0
|
|
20231215,094500,9868088,376,376,376,376,0
|
|
20231215,094400,9868088,376,376,376,376,5
|
|
20231215,094300,9866208,377,377,377,377,0
|
|
20231215,094200,9866208,377,377,377,377,1
|
|
20231215,094100,9865831,376,376,376,376,900
|
|
20231215,094000,9527431,377,377,377,377,0
|
|
20231215,093900,9527431,377,377,377,377,5
|
|
20231215,093800,9525546,377,377,377,377,10
|
|
20231215,093700,9521776,377,377,377,377,531
|
|
20231215,093600,9321589,377,376,377,376,1012
|
|
20231215,093500,8941065,376,376,376,376,200
|
|
20231215,093400,8865865,377,377,377,377,1
|
|
20231215,093300,8865488,377,377,377,376,5
|
|
20231215,093200,8863604,376,375,376,375,693
|
|
20231215,093100,8603037,376,376,376,376,1
|
|
20231215,093000,8602661,376,376,376,376,1
|
|
20231215,092900,8602285,376,377,377,375,26
|
|
20231215,092800,8592512,377,377,377,377,2
|
|
20231215,092700,8591758,375,376,377,375,100
|
|
20231215,092600,8554099,376,376,376,375,584
|
|
20231215,092500,8335093,375,375,375,375,1
|
|
20231215,092400,8334718,377,377,377,377,1
|
|
20231215,092300,8334341,377,376,377,375,302
|
|
20231215,092200,8220791,376,376,377,375,9292
|
|
20231215,092100,4735537,377,377,377,377,2
|
|
20231215,092000,4734783,376,375,376,375,1785
|
|
20231215,091900,4063669,376,375,376,375,64
|
|
20231215,091800,4039651,376,375,376,375,48
|
|
20231215,091700,4021649,376,375,376,375,47
|
|
20231215,091600,4004023,375,375,375,375,2502
|
|
20231215,091500,3065773,376,376,376,376,50
|
|
20231215,091400,3046973,376,375,376,375,48
|
|
20231215,091300,3028971,376,376,376,376,0
|
|
20231215,091200,3028971,376,376,376,376,0
|
|
20231215,091100,3028971,376,375,376,375,1003
|
|
20231215,091000,2651917,376,374,376,374,1001
|
|
20231215,090900,2275750,375,376,376,375,840
|
|
20231215,090800,1960749,375,375,376,375,79
|
|
20231215,090700,1931122,376,376,376,376,0
|
|
20231215,090600,1931122,376,375,376,375,175
|
|
20231215,090500,1865336,376,376,376,376,0
|
|
20231215,090400,1865336,376,376,376,376,0
|
|
20231215,090300,1865336,376,376,376,376,0
|
|
20231215,090200,1865336,376,376,376,376,0
|
|
20231215,090100,1865336,376,376,376,376,0
|
|
20231215,090000,1865336,376,376,376,376,4961
|