604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,190100,37768231,378,378,378,378,3800
|
|
20231218,190000,37768231,378,378,378,378,0
|
|
20231218,185900,37768231,378,378,378,378,0
|
|
20231218,185800,37768231,378,378,378,378,0
|
|
20231218,185700,37768231,378,378,378,378,0
|
|
20231218,185600,37768231,378,378,378,378,0
|
|
20231218,185500,37768231,378,378,378,378,0
|
|
20231218,185400,37768231,378,378,378,378,0
|
|
20231218,185300,37768231,378,378,378,378,0
|
|
20231218,185200,37768231,378,378,378,378,0
|
|
20231218,185100,37768231,378,378,378,378,0
|
|
20231218,185000,37768231,378,378,378,378,0
|
|
20231218,184900,37768231,378,378,378,378,0
|
|
20231218,184800,37768231,378,378,378,378,0
|
|
20231218,184700,37768231,378,378,378,378,0
|
|
20231218,184600,37768231,378,378,378,378,0
|
|
20231218,184500,37768231,378,378,378,378,0
|
|
20231218,184400,37768231,378,378,378,378,0
|
|
20231218,184300,37768231,378,378,378,378,0
|
|
20231218,184200,37768231,378,378,378,378,0
|
|
20231218,184100,37768231,378,378,378,378,0
|
|
20231218,184000,37768231,378,378,378,378,0
|
|
20231218,183900,37768231,378,378,378,378,0
|
|
20231218,183800,37768231,378,378,378,378,0
|
|
20231218,183700,37768231,378,378,378,378,0
|
|
20231218,183600,37768231,378,378,378,378,0
|
|
20231218,183500,37768231,378,378,378,378,0
|
|
20231218,183400,37768231,378,378,378,378,0
|
|
20231218,183300,37768231,378,378,378,378,0
|
|
20231218,183200,37768231,378,378,378,378,0
|
|
20231218,183100,37768231,378,378,378,378,3800
|
|
20231218,183000,37768231,378,378,378,378,0
|
|
20231218,182900,37768231,378,378,378,378,0
|
|
20231218,182800,37768231,378,378,378,378,0
|
|
20231218,182700,37768231,378,378,378,378,0
|
|
20231218,182600,37768231,378,378,378,378,0
|
|
20231218,182500,37768231,378,378,378,378,0
|
|
20231218,182400,37768231,378,378,378,378,0
|
|
20231218,182300,37768231,378,378,378,378,0
|
|
20231218,182200,37768231,378,378,378,378,0
|
|
20231218,182100,37768231,378,378,378,378,0
|
|
20231218,182000,37768231,378,378,378,378,0
|
|
20231218,181900,37768231,378,378,378,378,0
|
|
20231218,181800,37768231,378,378,378,378,0
|
|
20231218,181700,37768231,378,378,378,378,0
|
|
20231218,181600,37768231,378,378,378,378,0
|
|
20231218,181500,37768231,378,378,378,378,0
|
|
20231218,181400,37768231,378,378,378,378,0
|
|
20231218,181300,37768231,378,378,378,378,0
|
|
20231218,181200,37768231,378,378,378,378,0
|
|
20231218,181100,37768231,378,378,378,378,0
|
|
20231218,181000,37768231,378,378,378,378,0
|
|
20231218,180900,37768231,378,378,378,378,0
|
|
20231218,180800,37768231,378,378,378,378,0
|
|
20231218,180700,37768231,378,378,378,378,0
|
|
20231218,180600,37768231,378,378,378,378,0
|
|
20231218,180500,37768231,378,378,378,378,0
|
|
20231218,180400,37768231,378,378,378,378,0
|
|
20231218,180300,37768231,378,378,378,378,0
|
|
20231218,180200,37768231,378,378,378,378,0
|
|
20231218,180100,37768231,378,378,378,378,3800
|
|
20231218,180000,37768231,378,378,378,378,0
|
|
20231218,175900,37768231,378,378,378,378,0
|
|
20231218,175800,37768231,378,378,378,378,0
|
|
20231218,175700,37768231,378,378,378,378,0
|
|
20231218,175600,37768231,378,378,378,378,0
|
|
20231218,175500,37768231,378,378,378,378,0
|
|
20231218,175400,37768231,378,378,378,378,0
|
|
20231218,175300,37768231,378,378,378,378,0
|
|
20231218,175200,37768231,378,378,378,378,0
|
|
20231218,175100,37768231,378,378,378,378,0
|
|
20231218,175000,37768231,378,378,378,378,0
|
|
20231218,174900,37768231,378,378,378,378,0
|
|
20231218,174800,37768231,378,378,378,378,0
|
|
20231218,174700,37768231,378,378,378,378,0
|
|
20231218,174600,37768231,378,378,378,378,0
|
|
20231218,174500,37768231,378,378,378,378,0
|
|
20231218,174400,37768231,378,378,378,378,0
|
|
20231218,174300,37768231,378,378,378,378,0
|
|
20231218,174200,37768231,378,378,378,378,0
|
|
20231218,174100,37768231,378,378,378,378,0
|
|
20231218,174000,37768231,378,378,378,378,0
|
|
20231218,173900,37768231,378,378,378,378,0
|
|
20231218,173800,37768231,378,378,378,378,0
|
|
20231218,173700,37768231,378,378,378,378,0
|
|
20231218,173600,37768231,378,378,378,378,0
|
|
20231218,173500,37768231,378,378,378,378,0
|
|
20231218,173400,37768231,378,378,378,378,0
|
|
20231218,173300,37768231,378,378,378,378,0
|
|
20231218,173200,37768231,378,378,378,378,0
|
|
20231218,173100,37768231,378,378,378,378,3800
|
|
20231218,173000,37768231,378,378,378,378,0
|
|
20231218,172900,37768231,378,378,378,378,0
|
|
20231218,172800,37768231,378,378,378,378,0
|
|
20231218,172700,37768231,378,378,378,378,0
|
|
20231218,172600,37768231,378,378,378,378,0
|
|
20231218,172500,37768231,378,378,378,378,0
|
|
20231218,172400,37768231,378,378,378,378,0
|
|
20231218,172300,37768231,378,378,378,378,0
|
|
20231218,172200,37768231,378,378,378,378,0
|
|
20231218,172100,37768231,378,378,378,378,0
|
|
20231218,172000,37768231,378,378,378,378,0
|
|
20231218,171900,37768231,378,378,378,378,0
|
|
20231218,171800,37768231,378,378,378,378,0
|
|
20231218,171700,37768231,378,378,378,378,0
|
|
20231218,171600,37768231,378,378,378,378,0
|
|
20231218,171500,37768231,378,378,378,378,0
|
|
20231218,171400,37768231,378,378,378,378,0
|
|
20231218,171300,37768231,378,378,378,378,0
|
|
20231218,171200,37768231,378,378,378,378,0
|
|
20231218,171100,37768231,378,378,378,378,0
|
|
20231218,171000,37768231,378,378,378,378,0
|
|
20231218,170900,37768231,378,378,378,378,0
|
|
20231218,170800,37768231,378,378,378,378,0
|
|
20231218,170700,37768231,378,378,378,378,0
|
|
20231218,170600,37768231,378,378,378,378,0
|
|
20231218,170500,37768231,378,378,378,378,0
|
|
20231218,170400,37768231,378,378,378,378,0
|
|
20231218,170300,37768231,378,378,378,378,0
|
|
20231218,170200,37768231,378,378,378,378,0
|
|
20231218,170100,37768231,378,378,378,378,3800
|
|
20231218,170000,37768231,378,378,378,378,0
|
|
20231218,165900,37768231,378,378,378,378,0
|
|
20231218,165800,37768231,378,378,378,378,0
|
|
20231218,165700,37768231,378,378,378,378,0
|
|
20231218,165600,37768231,378,378,378,378,0
|
|
20231218,165500,37768231,378,378,378,378,0
|
|
20231218,165400,37768231,378,378,378,378,0
|
|
20231218,165300,37768231,378,378,378,378,0
|
|
20231218,165200,37768231,378,378,378,378,0
|
|
20231218,165100,37768231,378,378,378,378,0
|
|
20231218,165000,37768231,378,378,378,378,0
|
|
20231218,164900,37768231,378,378,378,378,0
|
|
20231218,164800,37768231,378,378,378,378,0
|
|
20231218,164700,37768231,378,378,378,378,0
|
|
20231218,164600,37768231,378,378,378,378,0
|
|
20231218,164500,37768231,378,378,378,378,0
|
|
20231218,164400,37768231,378,378,378,378,0
|
|
20231218,164300,37768231,378,378,378,378,0
|
|
20231218,164200,37768231,378,378,378,378,0
|
|
20231218,164100,37768231,378,378,378,378,0
|
|
20231218,164000,37768231,378,378,378,378,0
|
|
20231218,163900,37768231,378,378,378,378,0
|
|
20231218,163800,37768231,378,378,378,378,0
|
|
20231218,163700,37768231,378,378,378,378,0
|
|
20231218,163600,37768231,378,378,378,378,0
|
|
20231218,163500,37768231,378,378,378,378,0
|
|
20231218,163400,37768231,378,378,378,378,0
|
|
20231218,163300,37768231,378,378,378,378,0
|
|
20231218,163200,37768231,378,378,378,378,0
|
|
20231218,163100,37768231,378,378,378,378,3800
|
|
20231218,163000,37768231,378,378,378,378,0
|
|
20231218,162900,37768231,378,378,378,378,0
|
|
20231218,162800,37768231,378,378,378,378,0
|
|
20231218,162700,37768231,378,378,378,378,0
|
|
20231218,162600,37768231,378,378,378,378,0
|
|
20231218,162500,37768231,378,378,378,378,0
|
|
20231218,162400,37768231,378,378,378,378,0
|
|
20231218,162300,37768231,378,378,378,378,0
|
|
20231218,162200,37768231,378,378,378,378,0
|
|
20231218,162100,37768231,378,378,378,378,0
|
|
20231218,162000,37768231,378,378,378,378,0
|
|
20231218,161900,37768231,378,378,378,378,0
|
|
20231218,161800,37768231,378,378,378,378,0
|
|
20231218,161700,37768231,378,378,378,378,0
|
|
20231218,161600,37768231,378,378,378,378,0
|
|
20231218,161500,37768231,378,378,378,378,0
|
|
20231218,161400,37768231,378,378,378,378,0
|
|
20231218,161300,37768231,378,378,378,378,0
|
|
20231218,161200,37768231,378,378,378,378,0
|
|
20231218,161100,37768231,378,378,378,378,0
|
|
20231218,161000,37768231,378,378,378,378,0
|
|
20231218,160900,37768231,378,378,378,378,0
|
|
20231218,160800,37768231,378,378,378,378,0
|
|
20231218,160700,37768231,378,378,378,378,0
|
|
20231218,160600,37768231,378,378,378,378,0
|
|
20231218,160500,37768231,378,378,378,378,0
|
|
20231218,160400,37768231,378,378,378,378,0
|
|
20231218,160300,37768231,378,378,378,378,0
|
|
20231218,160200,37768231,378,378,378,378,0
|
|
20231218,160100,37768231,378,378,378,378,3800
|
|
20231218,160000,37768231,378,378,378,378,0
|
|
20231218,155900,37768231,378,378,378,378,0
|
|
20231218,155800,37768231,378,378,378,378,0
|
|
20231218,155700,37768231,378,378,378,378,0
|
|
20231218,155600,37768231,378,378,378,378,0
|
|
20231218,155500,37768231,378,378,378,378,0
|
|
20231218,155400,37768231,378,378,378,378,0
|
|
20231218,155300,37768231,378,378,378,378,0
|
|
20231218,155200,37768231,378,378,378,378,0
|
|
20231218,155100,37768231,378,378,378,378,0
|
|
20231218,155000,37768231,378,378,378,378,0
|
|
20231218,154900,37768231,378,378,378,378,0
|
|
20231218,154800,37768231,378,378,378,378,0
|
|
20231218,154700,37768231,378,378,378,378,0
|
|
20231218,154600,37768231,378,378,378,378,0
|
|
20231218,154500,37768231,378,378,378,378,0
|
|
20231218,154400,37768231,378,378,378,378,0
|
|
20231218,154300,37768231,378,378,378,378,0
|
|
20231218,154200,37768231,378,378,378,378,0
|
|
20231218,154100,37768231,378,378,378,378,0
|
|
20231218,154000,37768231,378,378,378,378,0
|
|
20231218,153900,37768231,378,378,378,378,0
|
|
20231218,153800,37768231,378,378,378,378,0
|
|
20231218,153700,37768231,378,378,378,378,0
|
|
20231218,153600,37768231,378,378,378,378,0
|
|
20231218,153500,37768231,378,378,378,378,0
|
|
20231218,153400,37768231,378,378,378,378,0
|
|
20231218,153300,37768231,378,378,378,378,0
|
|
20231218,153200,37768231,378,378,378,378,0
|
|
20231218,153100,37768231,378,378,378,378,3800
|
|
20231218,153000,37768231,378,378,378,378,3800
|
|
20231218,152900,36331831,380,380,380,380,0
|
|
20231218,152800,36331831,380,380,380,380,0
|
|
20231218,152700,36331831,380,380,380,380,0
|
|
20231218,152600,36331831,380,380,380,380,0
|
|
20231218,152500,36331831,380,380,380,380,0
|
|
20231218,152400,36331831,380,380,380,380,0
|
|
20231218,152300,36331831,380,380,380,380,0
|
|
20231218,152200,36331831,380,380,380,380,0
|
|
20231218,152100,36331831,380,380,380,380,0
|
|
20231218,152000,36331831,380,380,380,380,0
|
|
20231218,151900,36331831,380,380,380,380,317
|
|
20231218,151800,36211371,380,380,380,380,0
|
|
20231218,151700,36211371,380,380,380,380,0
|
|
20231218,151600,36211371,380,380,380,380,0
|
|
20231218,151500,36211371,380,380,380,380,1
|
|
20231218,151400,36210991,378,378,378,378,0
|
|
20231218,151300,36210991,378,378,378,378,0
|
|
20231218,151200,36210991,378,378,378,378,0
|
|
20231218,151100,36210991,378,378,378,378,0
|
|
20231218,151000,36210991,378,378,378,378,0
|
|
20231218,150900,36210991,378,378,378,378,1
|
|
20231218,150800,36210613,379,379,379,379,330
|
|
20231218,150700,36085543,379,379,379,379,0
|
|
20231218,150600,36085543,379,379,379,379,0
|
|
20231218,150500,36085543,379,379,379,379,0
|
|
20231218,150400,36085543,379,379,379,379,0
|
|
20231218,150300,36085543,379,379,379,379,1840
|
|
20231218,150200,35388183,380,380,380,380,0
|
|
20231218,150100,35388183,380,380,380,380,0
|
|
20231218,150000,35388183,380,380,380,380,0
|
|
20231218,145900,35388183,380,380,380,380,0
|
|
20231218,145800,35388183,380,380,380,380,0
|
|
20231218,145700,35388183,380,380,380,380,0
|
|
20231218,145600,35388183,380,380,380,380,0
|
|
20231218,145500,35388183,380,380,380,380,0
|
|
20231218,145400,35388183,380,380,380,380,0
|
|
20231218,145300,35388183,380,380,380,380,0
|
|
20231218,145200,35388183,380,380,380,380,0
|
|
20231218,145100,35388183,380,380,380,380,0
|
|
20231218,145000,35388183,380,380,380,380,0
|
|
20231218,144900,35388183,380,380,380,380,0
|
|
20231218,144800,35388183,380,380,380,380,0
|
|
20231218,144700,35388183,380,380,380,380,0
|
|
20231218,144600,35388183,380,380,380,380,0
|
|
20231218,144500,35388183,380,380,380,380,0
|
|
20231218,144400,35388183,380,380,380,380,160
|
|
20231218,144300,35327383,382,382,382,382,0
|
|
20231218,144200,35327383,382,382,382,382,0
|
|
20231218,144100,35327383,382,382,382,382,0
|
|
20231218,144000,35327383,382,382,382,382,0
|
|
20231218,143900,35327383,382,382,382,382,0
|
|
20231218,143800,35327383,382,382,382,382,0
|
|
20231218,143700,35327383,382,382,382,382,0
|
|
20231218,143600,35327383,382,381,382,381,400
|
|
20231218,143500,35174940,381,381,381,381,10
|
|
20231218,143400,35171130,382,382,382,382,0
|
|
20231218,143300,35171130,382,382,382,382,0
|
|
20231218,143200,35171130,382,382,382,382,0
|
|
20231218,143100,35171130,382,382,382,382,0
|
|
20231218,143000,35171130,382,382,382,382,0
|
|
20231218,142900,35171130,382,382,382,382,0
|
|
20231218,142800,35171130,382,382,382,382,0
|
|
20231218,142700,35171130,382,382,382,382,0
|
|
20231218,142600,35171130,382,382,382,382,0
|
|
20231218,142500,35171130,382,382,382,382,210
|
|
20231218,142400,35090910,381,381,381,380,111
|
|
20231218,142300,35048630,382,381,382,381,149
|
|
20231218,142200,34991850,381,380,381,379,1112
|
|
20231218,142100,34570390,381,380,381,380,392
|
|
20231218,142000,34421429,379,379,379,379,0
|
|
20231218,141900,34421429,379,379,379,379,0
|
|
20231218,141800,34421429,379,380,380,379,2
|
|
20231218,141700,34420670,379,380,380,379,2
|
|
20231218,141600,34419911,379,379,379,379,0
|
|
20231218,141500,34419911,379,379,379,379,0
|
|
20231218,141400,34419911,379,379,379,379,0
|
|
20231218,141300,34419911,379,379,379,379,0
|
|
20231218,141200,34419911,379,380,380,379,5501
|
|
20231218,141100,32329532,380,380,380,380,95
|
|
20231218,141000,32293432,379,379,379,379,0
|
|
20231218,140900,32293432,379,379,379,379,0
|
|
20231218,140800,32293432,379,379,379,379,1
|
|
20231218,140700,32293053,379,380,380,379,3
|
|
20231218,140600,32291914,379,379,379,379,0
|
|
20231218,140500,32291914,379,379,379,379,0
|
|
20231218,140400,32291914,379,379,379,379,0
|
|
20231218,140300,32291914,379,379,379,379,0
|
|
20231218,140200,32291914,379,379,379,379,0
|
|
20231218,140100,32291914,379,379,379,379,0
|
|
20231218,140000,32291914,379,379,379,379,0
|
|
20231218,135900,32291914,379,379,379,379,2499
|
|
20231218,135800,31344793,378,378,378,378,0
|
|
20231218,135700,31344793,378,379,379,378,2
|
|
20231218,135600,31344036,378,378,378,378,0
|
|
20231218,135500,31344036,378,378,378,378,0
|
|
20231218,135400,31344036,378,378,378,378,52
|
|
20231218,135300,31324380,378,379,379,378,3
|
|
20231218,135200,31323244,378,378,378,378,2
|
|
20231218,135100,31322488,379,379,379,379,2
|
|
20231218,135000,31321730,378,378,378,378,0
|
|
20231218,134900,31321730,378,379,379,378,202
|
|
20231218,134800,31245173,378,378,378,378,0
|
|
20231218,134700,31245173,378,378,378,378,1
|
|
20231218,134600,31244795,379,379,379,379,0
|
|
20231218,134500,31244795,379,379,379,379,0
|
|
20231218,134400,31244795,379,379,379,379,1
|
|
20231218,134300,31244416,378,378,378,378,0
|
|
20231218,134200,31244416,378,378,378,378,0
|
|
20231218,134100,31244416,378,379,379,378,1245
|
|
20231218,134000,30773523,380,380,380,380,0
|
|
20231218,133900,30773523,380,380,380,380,1
|
|
20231218,133800,30773143,379,379,379,379,0
|
|
20231218,133700,30773143,379,379,379,379,0
|
|
20231218,133600,30773143,379,379,379,379,0
|
|
20231218,133500,30773143,379,379,379,379,0
|
|
20231218,133400,30773143,379,379,379,379,3
|
|
20231218,133300,30772006,379,379,379,379,0
|
|
20231218,133200,30772006,379,379,379,379,482
|
|
20231218,133100,30589328,379,379,379,379,0
|
|
20231218,133000,30589328,379,379,379,379,3
|
|
20231218,132900,30588191,378,378,378,378,3
|
|
20231218,132800,30587057,378,380,380,378,20
|
|
20231218,132700,30579476,380,380,380,380,0
|
|
20231218,132600,30579476,380,380,380,380,0
|
|
20231218,132500,30579476,380,380,380,380,0
|
|
20231218,132400,30579476,380,380,380,380,0
|
|
20231218,132300,30579476,380,380,380,380,0
|
|
20231218,132200,30579476,380,380,380,380,0
|
|
20231218,132100,30579476,380,380,380,380,0
|
|
20231218,132000,30579476,380,380,380,380,0
|
|
20231218,131900,30579476,380,380,380,380,0
|
|
20231218,131800,30579476,380,380,380,380,0
|
|
20231218,131700,30579476,380,380,380,380,0
|
|
20231218,131600,30579476,380,380,380,380,0
|
|
20231218,131500,30579476,380,380,380,380,0
|
|
20231218,131400,30579476,380,380,380,380,0
|
|
20231218,131300,30579476,380,380,380,380,0
|
|
20231218,131200,30579476,380,380,380,380,0
|
|
20231218,131100,30579476,380,380,380,380,98
|
|
20231218,131000,30542236,380,380,380,380,6
|
|
20231218,130900,30539956,380,380,380,380,0
|
|
20231218,130800,30539956,380,380,380,380,0
|
|
20231218,130700,30539956,380,380,380,380,0
|
|
20231218,130600,30539956,380,380,380,380,0
|
|
20231218,130500,30539956,380,380,380,380,0
|
|
20231218,130400,30539956,380,380,380,380,0
|
|
20231218,130300,30539956,380,380,380,380,0
|
|
20231218,130200,30539956,380,380,380,380,0
|
|
20231218,130100,30539956,380,380,380,380,60
|
|
20231218,130000,30517156,378,378,378,378,0
|
|
20231218,125900,30517156,378,378,378,378,0
|
|
20231218,125800,30517156,378,378,378,378,0
|
|
20231218,125700,30517156,378,378,378,378,0
|
|
20231218,125600,30517156,378,378,378,378,0
|
|
20231218,125500,30517156,378,379,379,378,1000
|
|
20231218,125400,30139146,378,378,378,378,0
|
|
20231218,125300,30139146,378,378,378,378,0
|
|
20231218,125200,30139146,378,378,378,378,0
|
|
20231218,125100,30139146,378,378,378,378,0
|
|
20231218,125000,30139146,378,378,378,378,0
|
|
20231218,124900,30139146,378,378,378,378,0
|
|
20231218,124800,30139146,378,378,378,378,0
|
|
20231218,124700,30139146,378,378,378,378,0
|
|
20231218,124600,30139146,378,378,378,378,1
|
|
20231218,124500,30138768,380,380,380,380,1
|
|
20231218,124400,30138388,378,378,378,378,0
|
|
20231218,124300,30138388,378,378,378,378,0
|
|
20231218,124200,30138388,378,378,378,378,0
|
|
20231218,124100,30138388,378,378,378,378,0
|
|
20231218,124000,30138388,378,378,378,378,1
|
|
20231218,123900,30138010,378,378,378,378,0
|
|
20231218,123800,30138010,378,378,378,378,0
|
|
20231218,123700,30138010,378,378,378,378,0
|
|
20231218,123600,30138010,378,378,378,378,0
|
|
20231218,123500,30138010,378,378,378,378,0
|
|
20231218,123400,30138010,378,378,378,378,0
|
|
20231218,123300,30138010,378,378,378,378,0
|
|
20231218,123200,30138010,378,378,378,378,0
|
|
20231218,123100,30138010,378,378,378,378,0
|
|
20231218,123000,30138010,378,378,378,378,0
|
|
20231218,122900,30138010,378,378,378,378,0
|
|
20231218,122800,30138010,378,378,378,378,0
|
|
20231218,122700,30138010,378,378,378,378,0
|
|
20231218,122600,30138010,378,378,378,378,0
|
|
20231218,122500,30138010,378,378,378,378,0
|
|
20231218,122400,30138010,378,378,378,378,0
|
|
20231218,122300,30138010,378,378,378,378,1
|
|
20231218,122200,30137632,378,378,378,378,0
|
|
20231218,122100,30137632,378,378,378,378,2
|
|
20231218,122000,30136876,379,379,379,379,31
|
|
20231218,121900,30125127,379,379,379,379,0
|
|
20231218,121800,30125127,379,379,379,379,268
|
|
20231218,121700,30023555,378,378,378,378,0
|
|
20231218,121600,30023555,378,378,378,378,0
|
|
20231218,121500,30023555,378,380,380,378,3
|
|
20231218,121400,30022418,378,378,378,378,0
|
|
20231218,121300,30022418,378,378,378,378,1
|
|
20231218,121200,30022040,380,380,380,380,1
|
|
20231218,121100,30021660,380,380,380,380,95
|
|
20231218,121000,29985560,378,378,378,378,0
|
|
20231218,120900,29985560,378,378,378,378,1
|
|
20231218,120800,29985182,380,380,380,380,1
|
|
20231218,120700,29984802,378,378,378,378,0
|
|
20231218,120600,29984802,378,378,378,378,0
|
|
20231218,120500,29984802,378,378,378,378,1038
|
|
20231218,120400,29592438,378,378,378,378,0
|
|
20231218,120300,29592438,378,378,378,378,3
|
|
20231218,120200,29591304,378,378,378,378,5
|
|
20231218,120100,29589414,378,378,378,378,0
|
|
20231218,120000,29589414,378,378,378,378,0
|
|
20231218,115900,29589414,378,378,378,378,0
|
|
20231218,115800,29589414,378,378,378,378,0
|
|
20231218,115700,29589414,378,378,378,378,0
|
|
20231218,115600,29589414,378,378,378,378,6038
|
|
20231218,115500,27307050,378,378,378,378,0
|
|
20231218,115400,27307050,378,378,378,378,0
|
|
20231218,115300,27307050,378,378,378,378,0
|
|
20231218,115200,27307050,378,378,378,378,0
|
|
20231218,115100,27307050,378,378,378,378,0
|
|
20231218,115000,27307050,378,378,378,378,0
|
|
20231218,114900,27307050,378,378,378,378,3
|
|
20231218,114800,27305916,379,379,379,379,1
|
|
20231218,114700,27305537,380,380,380,380,2931
|
|
20231218,114600,26191757,380,380,380,380,0
|
|
20231218,114500,26191757,380,380,380,380,0
|
|
20231218,114400,26191757,380,380,380,380,0
|
|
20231218,114300,26191757,380,380,380,380,0
|
|
20231218,114200,26191757,380,380,380,380,79
|
|
20231218,114100,26161737,380,380,380,380,0
|
|
20231218,114000,26161737,380,380,380,380,1
|
|
20231218,113900,26161357,378,378,378,378,0
|
|
20231218,113800,26161357,378,378,378,378,1039
|
|
20231218,113700,25768615,378,378,378,378,0
|
|
20231218,113600,25768615,378,378,378,378,0
|
|
20231218,113500,25768615,378,378,378,378,0
|
|
20231218,113400,25768615,378,378,378,378,3
|
|
20231218,113300,25767481,378,378,378,378,0
|
|
20231218,113200,25767481,378,378,378,378,219
|
|
20231218,113100,25684699,378,378,378,378,0
|
|
20231218,113000,25684699,378,378,378,378,1
|
|
20231218,112900,25684321,378,378,378,378,1039
|
|
20231218,112800,25291579,381,381,381,381,1
|
|
20231218,112700,25291198,378,378,378,378,0
|
|
20231218,112600,25291198,378,378,378,378,1
|
|
20231218,112500,25290820,378,378,378,378,0
|
|
20231218,112400,25290820,378,378,378,378,0
|
|
20231218,112300,25290820,378,378,378,378,1
|
|
20231218,112200,25290442,378,381,381,378,2
|
|
20231218,112100,25289683,381,381,381,381,1
|
|
20231218,112000,25289302,378,378,378,378,0
|
|
20231218,111900,25289302,378,378,378,378,0
|
|
20231218,111800,25289302,378,378,378,378,0
|
|
20231218,111700,25289302,378,378,378,378,0
|
|
20231218,111600,25289302,378,378,378,378,0
|
|
20231218,111500,25289302,378,378,378,378,0
|
|
20231218,111400,25289302,378,378,378,378,0
|
|
20231218,111300,25289302,378,378,378,378,0
|
|
20231218,111200,25289302,378,378,378,378,1000
|
|
20231218,111100,24911302,378,382,382,378,1140
|
|
20231218,111000,24479898,382,382,382,382,0
|
|
20231218,110900,24479898,382,382,382,382,0
|
|
20231218,110800,24479898,382,382,382,382,0
|
|
20231218,110700,24479898,382,379,382,379,8392
|
|
20231218,110600,21289952,376,376,376,376,1045
|
|
20231218,110500,20897032,376,376,376,376,0
|
|
20231218,110400,20897032,376,376,376,376,0
|
|
20231218,110300,20897032,376,376,376,376,0
|
|
20231218,110200,20897032,376,376,376,376,0
|
|
20231218,110100,20897032,376,376,376,376,1045
|
|
20231218,110000,20504112,377,377,377,377,0
|
|
20231218,105900,20504112,377,377,377,377,779
|
|
20231218,105800,20210429,376,376,376,376,0
|
|
20231218,105700,20210429,376,376,376,376,0
|
|
20231218,105600,20210429,376,376,376,376,1045
|
|
20231218,105500,19817509,377,377,377,377,10
|
|
20231218,105400,19813739,377,377,377,377,0
|
|
20231218,105300,19813739,377,377,377,377,0
|
|
20231218,105200,19813739,377,377,377,377,0
|
|
20231218,105100,19813739,377,380,380,376,1864
|
|
20231218,105000,19110209,380,380,380,380,7678
|
|
20231218,104900,16192569,379,379,379,379,0
|
|
20231218,104800,16192569,379,379,379,379,0
|
|
20231218,104700,16192569,379,379,379,379,0
|
|
20231218,104600,16192569,379,379,379,379,0
|
|
20231218,104500,16192569,379,379,379,379,0
|
|
20231218,104400,16192569,379,379,379,379,0
|
|
20231218,104300,16192569,379,379,379,379,0
|
|
20231218,104200,16192569,379,379,379,379,0
|
|
20231218,104100,16192569,379,379,379,379,0
|
|
20231218,104000,16192569,379,379,379,379,810
|
|
20231218,103900,15885579,379,379,379,379,200
|
|
20231218,103800,15809779,380,380,380,380,1
|
|
20231218,103700,15809399,379,379,379,379,0
|
|
20231218,103600,15809399,379,379,379,379,0
|
|
20231218,103500,15809399,379,379,379,379,0
|
|
20231218,103400,15809399,379,380,380,379,6113
|
|
20231218,103300,13490461,379,379,379,379,0
|
|
20231218,103200,13490461,379,379,379,379,1
|
|
20231218,103100,13490082,380,379,380,379,11
|
|
20231218,103000,13485912,379,379,379,379,0
|
|
20231218,102900,13485912,379,379,379,379,0
|
|
20231218,102800,13485912,379,378,379,378,5606
|
|
20231218,102700,11361705,378,378,378,378,0
|
|
20231218,102600,11361705,378,378,378,378,0
|
|
20231218,102500,11361705,378,378,378,378,0
|
|
20231218,102400,11361705,378,378,378,378,1322
|
|
20231218,102300,10861989,378,378,378,378,0
|
|
20231218,102200,10861989,378,378,378,378,0
|
|
20231218,102100,10861989,378,378,378,378,0
|
|
20231218,102000,10861989,378,378,378,378,0
|
|
20231218,101900,10861989,378,376,378,376,1755
|
|
20231218,101800,10201271,378,378,378,378,838
|
|
20231218,101700,9884507,378,378,378,378,838
|
|
20231218,101600,9567743,378,378,378,378,1257
|
|
20231218,101500,9092597,378,378,378,378,0
|
|
20231218,101400,9092597,378,378,378,378,0
|
|
20231218,101300,9092597,378,378,378,378,0
|
|
20231218,101200,9092597,378,378,378,378,0
|
|
20231218,101100,9092597,378,378,378,378,1095
|
|
20231218,101000,8678687,376,376,376,376,0
|
|
20231218,100900,8678687,376,376,376,376,0
|
|
20231218,100800,8678687,376,376,376,376,1
|
|
20231218,100700,8678311,376,376,376,376,2780
|
|
20231218,100600,7633031,376,376,376,376,0
|
|
20231218,100500,7633031,376,376,376,376,0
|
|
20231218,100400,7633031,376,376,376,376,1
|
|
20231218,100300,7632655,376,376,376,376,0
|
|
20231218,100200,7632655,376,376,376,376,1
|
|
20231218,100100,7632279,376,376,376,376,195
|
|
20231218,100000,7558959,376,376,376,376,0
|
|
20231218,095900,7558959,376,376,376,376,0
|
|
20231218,095800,7558959,376,376,376,376,0
|
|
20231218,095700,7558959,376,376,376,376,0
|
|
20231218,095600,7558959,376,376,376,376,0
|
|
20231218,095500,7558959,376,376,376,376,1
|
|
20231218,095400,7558583,376,376,376,376,2
|
|
20231218,095300,7557831,377,377,377,377,1
|
|
20231218,095200,7557454,376,376,376,376,3
|
|
20231218,095100,7556326,377,377,377,377,0
|
|
20231218,095000,7556326,377,377,377,377,804
|
|
20231218,094900,7253218,377,377,377,377,0
|
|
20231218,094800,7253218,377,378,378,377,2
|
|
20231218,094700,7252463,377,377,377,377,1
|
|
20231218,094600,7252086,378,378,378,378,0
|
|
20231218,094500,7252086,378,378,378,378,2
|
|
20231218,094400,7251330,376,376,376,376,0
|
|
20231218,094300,7251330,376,377,377,376,1002
|
|
20231218,094200,6874577,378,378,378,378,0
|
|
20231218,094100,6874577,378,378,378,378,6
|
|
20231218,094000,6872309,376,378,378,376,2
|
|
20231218,093900,6871555,376,377,377,376,7185
|
|
20231218,093800,4166828,378,378,378,378,0
|
|
20231218,093700,4166828,378,378,378,378,2
|
|
20231218,093600,4166072,377,377,377,377,1
|
|
20231218,093500,4165695,378,378,378,378,0
|
|
20231218,093400,4165695,378,377,378,377,2
|
|
20231218,093300,4164940,378,377,378,377,16
|
|
20231218,093200,4158907,377,378,378,377,6
|
|
20231218,093100,4156644,378,377,378,377,3
|
|
20231218,093000,4155512,378,378,378,378,0
|
|
20231218,092900,4155512,378,378,378,378,0
|
|
20231218,092800,4155512,378,378,378,378,0
|
|
20231218,092700,4155512,378,377,378,377,1458
|
|
20231218,092600,3605845,377,377,377,377,1
|
|
20231218,092500,3605468,377,377,377,377,1
|
|
20231218,092400,3605091,376,377,377,376,100
|
|
20231218,092300,3567392,378,378,378,378,0
|
|
20231218,092200,3567392,378,378,378,378,0
|
|
20231218,092100,3567392,378,378,378,378,0
|
|
20231218,092000,3567392,378,378,378,378,1
|
|
20231218,091900,3567014,378,378,378,377,5
|
|
20231218,091800,3565125,377,377,377,377,40
|
|
20231218,091700,3550045,378,379,379,378,8
|
|
20231218,091600,3547020,379,379,379,379,1
|
|
20231218,091500,3546641,377,378,378,377,674
|
|
20231218,091400,3291870,378,378,378,378,0
|
|
20231218,091300,3291870,378,378,378,378,1
|
|
20231218,091200,3291492,378,378,378,378,1
|
|
20231218,091100,3291114,377,377,377,377,1
|
|
20231218,091000,3290737,378,378,378,378,10
|
|
20231218,090900,3286957,378,378,378,378,0
|
|
20231218,090800,3286957,378,378,378,378,881
|
|
20231218,090700,2953939,378,377,378,377,3003
|
|
20231218,090600,1818806,378,378,378,378,0
|
|
20231218,090500,1818806,378,378,378,378,0
|
|
20231218,090400,1818806,378,378,378,378,0
|
|
20231218,090300,1818806,378,378,378,378,2
|
|
20231218,090200,1818050,378,378,378,378,132
|
|
20231218,090100,1768154,378,377,378,377,201
|
|
20231218,090000,1692376,376,376,376,376,4501
|