604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190100,47610877,379,379,379,379,2516
|
|
20231219,190000,47610877,379,379,379,379,0
|
|
20231219,185900,47610877,379,379,379,379,0
|
|
20231219,185800,47610877,379,379,379,379,0
|
|
20231219,185700,47610877,379,379,379,379,0
|
|
20231219,185600,47610877,379,379,379,379,0
|
|
20231219,185500,47610877,379,379,379,379,0
|
|
20231219,185400,47610877,379,379,379,379,0
|
|
20231219,185300,47610877,379,379,379,379,0
|
|
20231219,185200,47610877,379,379,379,379,0
|
|
20231219,185100,47610877,379,379,379,379,0
|
|
20231219,185000,47610877,379,379,379,379,0
|
|
20231219,184900,47610877,379,379,379,379,0
|
|
20231219,184800,47610877,379,379,379,379,0
|
|
20231219,184700,47610877,379,379,379,379,0
|
|
20231219,184600,47610877,379,379,379,379,0
|
|
20231219,184500,47610877,379,379,379,379,0
|
|
20231219,184400,47610877,379,379,379,379,0
|
|
20231219,184300,47610877,379,379,379,379,0
|
|
20231219,184200,47610877,379,379,379,379,0
|
|
20231219,184100,47610877,379,379,379,379,0
|
|
20231219,184000,47610877,379,379,379,379,0
|
|
20231219,183900,47610877,379,379,379,379,0
|
|
20231219,183800,47610877,379,379,379,379,0
|
|
20231219,183700,47610877,379,379,379,379,0
|
|
20231219,183600,47610877,379,379,379,379,0
|
|
20231219,183500,47610877,379,379,379,379,0
|
|
20231219,183400,47610877,379,379,379,379,0
|
|
20231219,183300,47610877,379,379,379,379,0
|
|
20231219,183200,47610877,379,379,379,379,0
|
|
20231219,183100,47610877,379,379,379,379,2516
|
|
20231219,183000,47610877,379,379,379,379,0
|
|
20231219,182900,47610877,379,379,379,379,0
|
|
20231219,182800,47610877,379,379,379,379,0
|
|
20231219,182700,47610877,379,379,379,379,0
|
|
20231219,182600,47610877,379,379,379,379,0
|
|
20231219,182500,47610877,379,379,379,379,0
|
|
20231219,182400,47610877,379,379,379,379,0
|
|
20231219,182300,47610877,379,379,379,379,0
|
|
20231219,182200,47610877,379,379,379,379,0
|
|
20231219,182100,47610877,379,379,379,379,0
|
|
20231219,182000,47610877,379,379,379,379,0
|
|
20231219,181900,47610877,379,379,379,379,0
|
|
20231219,181800,47610877,379,379,379,379,0
|
|
20231219,181700,47610877,379,379,379,379,0
|
|
20231219,181600,47610877,379,379,379,379,0
|
|
20231219,181500,47610877,379,379,379,379,0
|
|
20231219,181400,47610877,379,379,379,379,0
|
|
20231219,181300,47610877,379,379,379,379,0
|
|
20231219,181200,47610877,379,379,379,379,0
|
|
20231219,181100,47610877,379,379,379,379,0
|
|
20231219,181000,47610877,379,379,379,379,0
|
|
20231219,180900,47610877,379,379,379,379,0
|
|
20231219,180800,47610877,379,379,379,379,0
|
|
20231219,180700,47610877,379,379,379,379,0
|
|
20231219,180600,47610877,379,379,379,379,0
|
|
20231219,180500,47610877,379,379,379,379,0
|
|
20231219,180400,47610877,379,379,379,379,0
|
|
20231219,180300,47610877,379,379,379,379,0
|
|
20231219,180200,47610877,379,379,379,379,0
|
|
20231219,180100,47610877,379,379,379,379,2516
|
|
20231219,180000,47610877,379,379,379,379,0
|
|
20231219,175900,47610877,379,379,379,379,0
|
|
20231219,175800,47610877,379,379,379,379,0
|
|
20231219,175700,47610877,379,379,379,379,0
|
|
20231219,175600,47610877,379,379,379,379,0
|
|
20231219,175500,47610877,379,379,379,379,0
|
|
20231219,175400,47610877,379,379,379,379,0
|
|
20231219,175300,47610877,379,379,379,379,0
|
|
20231219,175200,47610877,379,379,379,379,0
|
|
20231219,175100,47610877,379,379,379,379,0
|
|
20231219,175000,47610877,379,379,379,379,0
|
|
20231219,174900,47610877,379,379,379,379,0
|
|
20231219,174800,47610877,379,379,379,379,0
|
|
20231219,174700,47610877,379,379,379,379,0
|
|
20231219,174600,47610877,379,379,379,379,0
|
|
20231219,174500,47610877,379,379,379,379,0
|
|
20231219,174400,47610877,379,379,379,379,0
|
|
20231219,174300,47610877,379,379,379,379,0
|
|
20231219,174200,47610877,379,379,379,379,0
|
|
20231219,174100,47610877,379,379,379,379,0
|
|
20231219,174000,47610877,379,379,379,379,0
|
|
20231219,173900,47610877,379,379,379,379,0
|
|
20231219,173800,47610877,379,379,379,379,0
|
|
20231219,173700,47610877,379,379,379,379,0
|
|
20231219,173600,47610877,379,379,379,379,0
|
|
20231219,173500,47610877,379,379,379,379,0
|
|
20231219,173400,47610877,379,379,379,379,0
|
|
20231219,173300,47610877,379,379,379,379,0
|
|
20231219,173200,47610877,379,379,379,379,0
|
|
20231219,173100,47610877,379,379,379,379,2516
|
|
20231219,173000,47610877,379,379,379,379,0
|
|
20231219,172900,47610877,379,379,379,379,0
|
|
20231219,172800,47610877,379,379,379,379,0
|
|
20231219,172700,47610877,379,379,379,379,0
|
|
20231219,172600,47610877,379,379,379,379,0
|
|
20231219,172500,47610877,379,379,379,379,0
|
|
20231219,172400,47610877,379,379,379,379,0
|
|
20231219,172300,47610877,379,379,379,379,0
|
|
20231219,172200,47610877,379,379,379,379,0
|
|
20231219,172100,47610877,379,379,379,379,0
|
|
20231219,172000,47610877,379,379,379,379,0
|
|
20231219,171900,47610877,379,379,379,379,0
|
|
20231219,171800,47610877,379,379,379,379,0
|
|
20231219,171700,47610877,379,379,379,379,0
|
|
20231219,171600,47610877,379,379,379,379,0
|
|
20231219,171500,47610877,379,379,379,379,0
|
|
20231219,171400,47610877,379,379,379,379,0
|
|
20231219,171300,47610877,379,379,379,379,0
|
|
20231219,171200,47610877,379,379,379,379,0
|
|
20231219,171100,47610877,379,379,379,379,0
|
|
20231219,171000,47610877,379,379,379,379,0
|
|
20231219,170900,47610877,379,379,379,379,0
|
|
20231219,170800,47610877,379,379,379,379,0
|
|
20231219,170700,47610877,379,379,379,379,0
|
|
20231219,170600,47610877,379,379,379,379,0
|
|
20231219,170500,47610877,379,379,379,379,0
|
|
20231219,170400,47610877,379,379,379,379,0
|
|
20231219,170300,47610877,379,379,379,379,0
|
|
20231219,170200,47610877,379,379,379,379,0
|
|
20231219,170100,47610877,379,379,379,379,2516
|
|
20231219,170000,47610877,379,379,379,379,0
|
|
20231219,165900,47610877,379,379,379,379,0
|
|
20231219,165800,47610877,379,379,379,379,0
|
|
20231219,165700,47610877,379,379,379,379,0
|
|
20231219,165600,47610877,379,379,379,379,0
|
|
20231219,165500,47610877,379,379,379,379,0
|
|
20231219,165400,47610877,379,379,379,379,0
|
|
20231219,165300,47610877,379,379,379,379,0
|
|
20231219,165200,47610877,379,379,379,379,0
|
|
20231219,165100,47610877,379,379,379,379,0
|
|
20231219,165000,47610877,379,379,379,379,0
|
|
20231219,164900,47610877,379,379,379,379,0
|
|
20231219,164800,47610877,379,379,379,379,0
|
|
20231219,164700,47610877,379,379,379,379,0
|
|
20231219,164600,47610877,379,379,379,379,0
|
|
20231219,164500,47610877,379,379,379,379,0
|
|
20231219,164400,47610877,379,379,379,379,0
|
|
20231219,164300,47610877,379,379,379,379,0
|
|
20231219,164200,47610877,379,379,379,379,0
|
|
20231219,164100,47610877,379,379,379,379,0
|
|
20231219,164000,47610877,379,379,379,379,0
|
|
20231219,163900,47610877,379,379,379,379,0
|
|
20231219,163800,47610877,379,379,379,379,0
|
|
20231219,163700,47610877,379,379,379,379,0
|
|
20231219,163600,47610877,379,379,379,379,0
|
|
20231219,163500,47610877,379,379,379,379,0
|
|
20231219,163400,47610877,379,379,379,379,0
|
|
20231219,163300,47610877,379,379,379,379,0
|
|
20231219,163200,47610877,379,379,379,379,0
|
|
20231219,163100,47610877,379,379,379,379,2516
|
|
20231219,163000,47610877,379,379,379,379,0
|
|
20231219,162900,47610877,379,379,379,379,0
|
|
20231219,162800,47610877,379,379,379,379,0
|
|
20231219,162700,47610877,379,379,379,379,0
|
|
20231219,162600,47610877,379,379,379,379,0
|
|
20231219,162500,47610877,379,379,379,379,0
|
|
20231219,162400,47610877,379,379,379,379,0
|
|
20231219,162300,47610877,379,379,379,379,0
|
|
20231219,162200,47610877,379,379,379,379,0
|
|
20231219,162100,47610877,379,379,379,379,0
|
|
20231219,162000,47610877,379,379,379,379,0
|
|
20231219,161900,47610877,379,379,379,379,0
|
|
20231219,161800,47610877,379,379,379,379,0
|
|
20231219,161700,47610877,379,379,379,379,0
|
|
20231219,161600,47610877,379,379,379,379,0
|
|
20231219,161500,47610877,379,379,379,379,0
|
|
20231219,161400,47610877,379,379,379,379,0
|
|
20231219,161300,47610877,379,379,379,379,0
|
|
20231219,161200,47610877,379,379,379,379,0
|
|
20231219,161100,47610877,379,379,379,379,0
|
|
20231219,161000,47610877,379,379,379,379,0
|
|
20231219,160900,47610877,379,379,379,379,0
|
|
20231219,160800,47610877,379,379,379,379,0
|
|
20231219,160700,47610877,379,379,379,379,0
|
|
20231219,160600,47610877,379,379,379,379,0
|
|
20231219,160500,47610877,379,379,379,379,0
|
|
20231219,160400,47610877,379,379,379,379,0
|
|
20231219,160300,47610877,379,379,379,379,0
|
|
20231219,160200,47610877,379,379,379,379,0
|
|
20231219,160100,47610877,379,379,379,379,2516
|
|
20231219,160000,47610877,379,379,379,379,0
|
|
20231219,155900,47610877,379,379,379,379,0
|
|
20231219,155800,47610877,379,379,379,379,0
|
|
20231219,155700,47610877,379,379,379,379,0
|
|
20231219,155600,47610877,379,379,379,379,0
|
|
20231219,155500,47610877,379,379,379,379,0
|
|
20231219,155400,47610877,379,379,379,379,0
|
|
20231219,155300,47610877,379,379,379,379,0
|
|
20231219,155200,47610877,379,379,379,379,0
|
|
20231219,155100,47610877,379,379,379,379,0
|
|
20231219,155000,47610877,379,379,379,379,0
|
|
20231219,154900,47610877,379,379,379,379,0
|
|
20231219,154800,47610877,379,379,379,379,0
|
|
20231219,154700,47610877,379,379,379,379,0
|
|
20231219,154600,47610877,379,379,379,379,0
|
|
20231219,154500,47610877,379,379,379,379,0
|
|
20231219,154400,47610877,379,379,379,379,0
|
|
20231219,154300,47610877,379,379,379,379,0
|
|
20231219,154200,47610877,379,379,379,379,0
|
|
20231219,154100,47610877,379,379,379,379,0
|
|
20231219,154000,47610877,379,379,379,379,0
|
|
20231219,153900,47610877,379,379,379,379,0
|
|
20231219,153800,47610877,379,379,379,379,0
|
|
20231219,153700,47610877,379,379,379,379,0
|
|
20231219,153600,47610877,379,379,379,379,0
|
|
20231219,153500,47610877,379,379,379,379,0
|
|
20231219,153400,47610877,379,379,379,379,0
|
|
20231219,153300,47610877,379,379,379,379,0
|
|
20231219,153200,47610877,379,379,379,379,0
|
|
20231219,153100,47610877,379,379,379,379,2516
|
|
20231219,153000,47610877,379,379,379,379,2516
|
|
20231219,152900,46657313,380,380,380,380,0
|
|
20231219,152800,46657313,380,380,380,380,0
|
|
20231219,152700,46657313,380,380,380,380,0
|
|
20231219,152600,46657313,380,380,380,380,0
|
|
20231219,152500,46657313,380,380,380,380,0
|
|
20231219,152400,46657313,380,380,380,380,0
|
|
20231219,152300,46657313,380,380,380,380,0
|
|
20231219,152200,46657313,380,380,380,380,0
|
|
20231219,152100,46657313,380,380,380,380,0
|
|
20231219,152000,46657313,380,380,380,380,0
|
|
20231219,151900,46657313,380,380,380,380,0
|
|
20231219,151800,46657313,380,379,380,379,2
|
|
20231219,151700,46656554,380,380,380,379,46
|
|
20231219,151600,46639117,379,379,379,379,30
|
|
20231219,151500,46627747,380,380,380,380,0
|
|
20231219,151400,46627747,380,380,380,380,0
|
|
20231219,151300,46627747,380,379,380,379,36
|
|
20231219,151200,46614068,380,380,380,380,1
|
|
20231219,151100,46613688,380,380,380,380,0
|
|
20231219,151000,46613688,380,380,380,380,0
|
|
20231219,150900,46613688,380,380,380,380,1
|
|
20231219,150800,46613308,380,379,380,379,102
|
|
20231219,150700,46574549,380,380,380,380,0
|
|
20231219,150600,46574549,380,380,380,380,145
|
|
20231219,150500,46519449,380,379,380,379,3
|
|
20231219,150400,46518310,380,380,380,380,2501
|
|
20231219,150300,45567930,379,379,379,379,1
|
|
20231219,150200,45567551,379,379,379,379,0
|
|
20231219,150100,45567551,379,379,379,379,5000
|
|
20231219,150000,43672551,380,380,380,380,1
|
|
20231219,145900,43672171,380,379,380,379,6
|
|
20231219,145800,43669896,380,380,380,380,0
|
|
20231219,145700,43669896,380,380,380,380,0
|
|
20231219,145600,43669896,380,380,381,380,37
|
|
20231219,145500,43655806,381,381,381,381,0
|
|
20231219,145400,43655806,381,381,381,381,0
|
|
20231219,145300,43655806,381,381,381,381,1
|
|
20231219,145200,43655425,380,380,380,380,3373
|
|
20231219,145100,42373685,380,380,380,380,1
|
|
20231219,145000,42373305,380,380,380,380,0
|
|
20231219,144900,42373305,380,379,380,379,20121
|
|
20231219,144800,34747444,379,379,379,379,0
|
|
20231219,144700,34747444,379,379,379,379,0
|
|
20231219,144600,34747444,379,379,379,379,6
|
|
20231219,144500,34745170,379,379,379,379,0
|
|
20231219,144400,34745170,379,379,379,379,0
|
|
20231219,144300,34745170,379,379,379,379,0
|
|
20231219,144200,34745170,379,379,379,379,0
|
|
20231219,144100,34745170,379,379,379,379,0
|
|
20231219,144000,34745170,379,379,379,379,0
|
|
20231219,143900,34745170,379,379,379,379,0
|
|
20231219,143800,34745170,379,379,379,379,0
|
|
20231219,143700,34745170,379,379,379,379,2
|
|
20231219,143600,34744412,378,378,378,378,0
|
|
20231219,143500,34744412,378,378,378,378,0
|
|
20231219,143400,34744412,378,378,378,378,1000
|
|
20231219,143300,34366412,378,378,378,378,330
|
|
20231219,143200,34241672,380,380,380,380,0
|
|
20231219,143100,34241672,380,380,380,380,1
|
|
20231219,143000,34241292,380,380,380,380,52
|
|
20231219,142900,34221532,380,380,380,380,0
|
|
20231219,142800,34221532,380,380,380,380,1
|
|
20231219,142700,34221152,380,380,380,380,0
|
|
20231219,142600,34221152,380,380,380,380,0
|
|
20231219,142500,34221152,380,380,380,380,0
|
|
20231219,142400,34221152,380,380,380,380,0
|
|
20231219,142300,34221152,380,380,380,380,0
|
|
20231219,142200,34221152,380,380,380,380,1
|
|
20231219,142100,34220772,378,379,379,378,5379
|
|
20231219,142000,32185374,379,379,379,379,0
|
|
20231219,141900,32185374,379,379,379,379,0
|
|
20231219,141800,32185374,379,379,379,379,0
|
|
20231219,141700,32185374,379,379,379,379,0
|
|
20231219,141600,32185374,379,379,379,379,0
|
|
20231219,141500,32185374,379,379,379,379,483
|
|
20231219,141400,32002317,380,380,380,380,0
|
|
20231219,141300,32002317,380,380,380,380,0
|
|
20231219,141200,32002317,380,380,380,380,0
|
|
20231219,141100,32002317,380,380,380,380,1
|
|
20231219,141000,32001937,380,380,380,380,0
|
|
20231219,140900,32001937,380,380,380,380,0
|
|
20231219,140800,32001937,380,380,380,380,0
|
|
20231219,140700,32001937,380,380,380,380,0
|
|
20231219,140600,32001937,380,380,380,380,0
|
|
20231219,140500,32001937,380,380,380,380,0
|
|
20231219,140400,32001937,380,380,380,380,100
|
|
20231219,140300,31963937,380,380,380,380,0
|
|
20231219,140200,31963937,380,380,380,380,0
|
|
20231219,140100,31963937,380,380,380,380,16
|
|
20231219,140000,31957857,380,380,380,380,1
|
|
20231219,135900,31957477,380,380,380,380,0
|
|
20231219,135800,31957477,380,380,380,380,0
|
|
20231219,135700,31957477,380,380,380,380,0
|
|
20231219,135600,31957477,380,380,380,380,0
|
|
20231219,135500,31957477,380,380,380,380,1
|
|
20231219,135400,31957097,380,380,380,380,0
|
|
20231219,135300,31957097,380,380,380,380,1
|
|
20231219,135200,31956717,381,381,381,381,1
|
|
20231219,135100,31956336,381,381,381,381,0
|
|
20231219,135000,31956336,381,381,381,381,0
|
|
20231219,134900,31956336,381,381,381,381,1
|
|
20231219,134800,31955955,379,379,379,379,1
|
|
20231219,134700,31955576,381,381,381,381,1
|
|
20231219,134600,31955195,379,379,379,379,1
|
|
20231219,134500,31954816,380,380,380,380,692
|
|
20231219,134400,31691856,379,379,379,379,0
|
|
20231219,134300,31691856,379,379,379,379,0
|
|
20231219,134200,31691856,379,379,379,379,1
|
|
20231219,134100,31691477,380,380,380,380,0
|
|
20231219,134000,31691477,380,380,380,380,1
|
|
20231219,133900,31691097,379,379,379,379,0
|
|
20231219,133800,31691097,379,379,379,379,0
|
|
20231219,133700,31691097,379,379,379,379,1
|
|
20231219,133600,31690718,379,379,379,379,1
|
|
20231219,133500,31690339,380,380,380,380,4
|
|
20231219,133400,31688819,380,379,380,379,1001
|
|
20231219,133300,31309439,380,380,380,380,0
|
|
20231219,133200,31309439,380,380,380,380,2
|
|
20231219,133100,31308679,379,379,379,379,0
|
|
20231219,133000,31308679,379,379,379,379,0
|
|
20231219,132900,31308679,379,379,379,379,0
|
|
20231219,132800,31308679,379,379,379,379,0
|
|
20231219,132700,31308679,379,379,379,379,0
|
|
20231219,132600,31308679,379,380,380,379,2
|
|
20231219,132500,31307920,378,378,378,378,0
|
|
20231219,132400,31307920,378,378,378,378,0
|
|
20231219,132300,31307920,378,378,378,378,0
|
|
20231219,132200,31307920,378,378,378,378,0
|
|
20231219,132100,31307920,378,378,378,378,0
|
|
20231219,132000,31307920,378,379,379,378,4100
|
|
20231219,131900,29758118,378,378,378,378,0
|
|
20231219,131800,29758118,378,378,378,378,0
|
|
20231219,131700,29758118,378,378,378,378,0
|
|
20231219,131600,29758118,378,378,378,378,0
|
|
20231219,131500,29758118,378,378,378,378,0
|
|
20231219,131400,29758118,378,378,378,378,0
|
|
20231219,131300,29758118,378,378,378,378,0
|
|
20231219,131200,29758118,378,378,378,378,0
|
|
20231219,131100,29758118,378,378,378,378,0
|
|
20231219,131000,29758118,378,379,379,378,2102
|
|
20231219,130900,28963528,380,380,380,380,0
|
|
20231219,130800,28963528,380,380,380,380,0
|
|
20231219,130700,28963528,380,380,380,380,0
|
|
20231219,130600,28963528,380,380,380,380,0
|
|
20231219,130500,28963528,380,380,380,380,0
|
|
20231219,130400,28963528,380,380,380,380,0
|
|
20231219,130300,28963528,380,380,380,380,0
|
|
20231219,130200,28963528,380,380,380,380,0
|
|
20231219,130100,28963528,380,380,380,380,0
|
|
20231219,130000,28963528,380,380,380,380,0
|
|
20231219,125900,28963528,380,380,380,380,1
|
|
20231219,125800,28963148,380,380,380,380,0
|
|
20231219,125700,28963148,380,380,380,380,0
|
|
20231219,125600,28963148,380,380,380,380,0
|
|
20231219,125500,28963148,380,380,380,380,0
|
|
20231219,125400,28963148,380,380,380,380,0
|
|
20231219,125300,28963148,380,380,380,380,0
|
|
20231219,125200,28963148,380,380,380,380,0
|
|
20231219,125100,28963148,380,380,380,380,0
|
|
20231219,125000,28963148,380,380,380,380,0
|
|
20231219,124900,28963148,380,380,380,380,0
|
|
20231219,124800,28963148,380,380,380,380,0
|
|
20231219,124700,28963148,380,380,380,380,0
|
|
20231219,124600,28963148,380,380,380,380,0
|
|
20231219,124500,28963148,380,380,380,380,0
|
|
20231219,124400,28963148,380,380,380,380,0
|
|
20231219,124300,28963148,380,380,380,380,0
|
|
20231219,124200,28963148,380,380,380,380,0
|
|
20231219,124100,28963148,380,380,380,380,0
|
|
20231219,124000,28963148,380,380,380,380,0
|
|
20231219,123900,28963148,380,380,380,380,0
|
|
20231219,123800,28963148,380,380,380,380,0
|
|
20231219,123700,28963148,380,380,380,380,0
|
|
20231219,123600,28963148,380,380,380,380,366
|
|
20231219,123500,28824068,378,379,379,378,8400
|
|
20231219,123400,25647909,380,380,380,380,1
|
|
20231219,123300,25647529,380,380,380,380,0
|
|
20231219,123200,25647529,380,380,380,380,0
|
|
20231219,123100,25647529,380,380,380,380,0
|
|
20231219,123000,25647529,380,380,380,380,0
|
|
20231219,122900,25647529,380,380,380,380,0
|
|
20231219,122800,25647529,380,380,380,380,0
|
|
20231219,122700,25647529,380,380,380,380,0
|
|
20231219,122600,25647529,380,380,380,380,0
|
|
20231219,122500,25647529,380,380,380,380,0
|
|
20231219,122400,25647529,380,380,380,380,0
|
|
20231219,122300,25647529,380,380,380,380,0
|
|
20231219,122200,25647529,380,380,380,380,0
|
|
20231219,122100,25647529,380,380,380,380,1
|
|
20231219,122000,25647149,379,379,379,379,261
|
|
20231219,121900,25548230,379,379,379,379,2000
|
|
20231219,121800,24790230,379,379,379,379,263
|
|
20231219,121700,24690553,380,380,380,380,2
|
|
20231219,121600,24689793,380,380,380,380,0
|
|
20231219,121500,24689793,380,380,380,380,0
|
|
20231219,121400,24689793,380,380,380,380,0
|
|
20231219,121300,24689793,380,380,380,380,0
|
|
20231219,121200,24689793,380,380,380,380,0
|
|
20231219,121100,24689793,380,380,380,380,1
|
|
20231219,121000,24689413,380,380,380,380,1
|
|
20231219,120900,24689033,380,380,380,380,0
|
|
20231219,120800,24689033,380,380,380,380,0
|
|
20231219,120700,24689033,380,380,380,380,1
|
|
20231219,120600,24688653,379,379,379,379,0
|
|
20231219,120500,24688653,379,379,379,379,0
|
|
20231219,120400,24688653,379,379,379,379,0
|
|
20231219,120300,24688653,379,379,379,379,0
|
|
20231219,120200,24688653,379,379,379,379,0
|
|
20231219,120100,24688653,379,379,379,379,0
|
|
20231219,120000,24688653,379,379,379,379,0
|
|
20231219,115900,24688653,379,379,379,379,0
|
|
20231219,115800,24688653,379,379,379,379,1
|
|
20231219,115700,24688274,380,380,380,380,0
|
|
20231219,115600,24688274,380,380,380,380,0
|
|
20231219,115500,24688274,380,380,380,380,0
|
|
20231219,115400,24688274,380,380,380,380,0
|
|
20231219,115300,24688274,380,380,380,380,0
|
|
20231219,115200,24688274,380,380,380,380,0
|
|
20231219,115100,24688274,380,380,380,380,0
|
|
20231219,115000,24688274,380,380,380,380,0
|
|
20231219,114900,24688274,380,380,380,380,0
|
|
20231219,114800,24688274,380,380,380,380,0
|
|
20231219,114700,24688274,380,380,380,380,0
|
|
20231219,114600,24688274,380,380,380,380,0
|
|
20231219,114500,24688274,380,380,380,380,0
|
|
20231219,114400,24688274,380,380,380,380,0
|
|
20231219,114300,24688274,380,380,380,380,0
|
|
20231219,114200,24688274,380,380,380,380,0
|
|
20231219,114100,24688274,380,380,380,380,0
|
|
20231219,114000,24688274,380,380,380,380,0
|
|
20231219,113900,24688274,380,380,380,380,0
|
|
20231219,113800,24688274,380,380,380,380,0
|
|
20231219,113700,24688274,380,380,380,380,0
|
|
20231219,113600,24688274,380,380,380,380,0
|
|
20231219,113500,24688274,380,380,380,380,1315
|
|
20231219,113400,24188574,380,380,380,380,0
|
|
20231219,113300,24188574,380,380,380,380,0
|
|
20231219,113200,24188574,380,380,380,380,0
|
|
20231219,113100,24188574,380,380,380,380,0
|
|
20231219,113000,24188574,380,380,380,380,0
|
|
20231219,112900,24188574,380,380,380,380,0
|
|
20231219,112800,24188574,380,380,380,380,0
|
|
20231219,112700,24188574,380,380,380,380,1
|
|
20231219,112600,24188194,380,380,380,380,0
|
|
20231219,112500,24188194,380,380,380,380,101
|
|
20231219,112400,24149814,378,378,378,378,0
|
|
20231219,112300,24149814,378,378,378,378,0
|
|
20231219,112200,24149814,378,379,379,378,1001
|
|
20231219,112100,23770844,380,380,380,380,1
|
|
20231219,112000,23770464,380,380,380,380,0
|
|
20231219,111900,23770464,380,380,380,380,1
|
|
20231219,111800,23770084,379,379,379,379,1427
|
|
20231219,111700,23229251,378,378,378,378,0
|
|
20231219,111600,23229251,378,378,378,378,1
|
|
20231219,111500,23228873,379,379,379,379,213
|
|
20231219,111400,23148146,379,379,379,379,1
|
|
20231219,111300,23147767,380,380,380,380,1
|
|
20231219,111200,23147387,380,380,380,380,0
|
|
20231219,111100,23147387,380,380,380,380,0
|
|
20231219,111000,23147387,380,379,380,379,331
|
|
20231219,110900,23021937,380,380,380,380,0
|
|
20231219,110800,23021937,380,380,380,380,0
|
|
20231219,110700,23021937,380,380,380,380,0
|
|
20231219,110600,23021937,380,380,380,380,0
|
|
20231219,110500,23021937,380,380,380,380,0
|
|
20231219,110400,23021937,380,380,380,380,0
|
|
20231219,110300,23021937,380,380,380,380,2638
|
|
20231219,110200,22019497,379,379,379,379,0
|
|
20231219,110100,22019497,379,379,379,379,0
|
|
20231219,110000,22019497,379,379,379,379,0
|
|
20231219,105900,22019497,379,379,379,379,0
|
|
20231219,105800,22019497,379,379,379,379,0
|
|
20231219,105700,22019497,379,379,379,379,120
|
|
20231219,105600,21974017,379,379,379,379,1
|
|
20231219,105500,21973638,379,380,380,379,16468
|
|
20231219,105400,15715818,379,379,379,379,0
|
|
20231219,105300,15715818,379,379,379,379,307
|
|
20231219,105200,15599465,380,380,380,380,0
|
|
20231219,105100,15599465,380,380,380,380,1
|
|
20231219,105000,15599085,380,380,380,380,0
|
|
20231219,104900,15599085,380,380,380,380,0
|
|
20231219,104800,15599085,380,380,380,380,0
|
|
20231219,104700,15599085,380,380,380,380,2
|
|
20231219,104600,15598325,379,379,379,379,1
|
|
20231219,104500,15597946,380,379,380,379,2
|
|
20231219,104400,15597187,380,380,380,380,1
|
|
20231219,104300,15596807,380,380,380,380,0
|
|
20231219,104200,15596807,380,380,380,380,1
|
|
20231219,104100,15596427,380,380,380,380,0
|
|
20231219,104000,15596427,380,380,380,380,0
|
|
20231219,103900,15596427,380,380,380,380,0
|
|
20231219,103800,15596427,380,380,380,380,30
|
|
20231219,103700,15585027,380,380,380,380,570
|
|
20231219,103600,15368427,380,380,380,380,131
|
|
20231219,103500,15318647,380,380,380,380,100
|
|
20231219,103400,15280647,380,380,380,380,0
|
|
20231219,103300,15280647,380,380,380,380,1
|
|
20231219,103200,15280267,379,380,380,379,395
|
|
20231219,103100,15130168,380,380,380,380,1
|
|
20231219,103000,15129788,380,380,380,380,0
|
|
20231219,102900,15129788,380,380,380,380,100
|
|
20231219,102800,15091788,380,380,380,380,1
|
|
20231219,102700,15091408,379,379,379,379,0
|
|
20231219,102600,15091408,379,379,379,379,1
|
|
20231219,102500,15091029,380,380,380,380,1
|
|
20231219,102400,15090649,379,379,379,379,2999
|
|
20231219,102300,13954028,379,379,379,379,1
|
|
20231219,102200,13953649,380,380,380,380,0
|
|
20231219,102100,13953649,380,380,380,380,0
|
|
20231219,102000,13953649,380,380,380,380,1
|
|
20231219,101900,13953269,378,378,378,378,0
|
|
20231219,101800,13953269,378,378,378,378,2399
|
|
20231219,101700,13046447,379,379,379,379,16012
|
|
20231219,101600,6977899,380,380,380,380,0
|
|
20231219,101500,6977899,380,380,380,380,0
|
|
20231219,101400,6977899,380,380,380,380,793
|
|
20231219,101300,6676559,380,380,380,380,0
|
|
20231219,101200,6676559,380,380,380,380,1
|
|
20231219,101100,6676179,380,380,380,380,1
|
|
20231219,101000,6675799,379,379,379,379,9
|
|
20231219,100900,6672388,380,379,380,379,10
|
|
20231219,100800,6668597,379,380,380,379,1501
|
|
20231219,100700,6099717,379,379,379,379,2
|
|
20231219,100600,6098959,379,379,379,379,2
|
|
20231219,100500,6098201,380,379,380,379,5
|
|
20231219,100400,6096305,380,379,380,379,657
|
|
20231219,100300,5846757,379,379,379,379,7
|
|
20231219,100200,5844104,378,378,378,378,499
|
|
20231219,100100,5655482,378,378,378,378,0
|
|
20231219,100000,5655482,378,379,379,378,1517
|
|
20231219,095900,5082030,380,380,380,380,0
|
|
20231219,095800,5082030,380,380,380,380,0
|
|
20231219,095700,5082030,380,380,380,380,0
|
|
20231219,095600,5082030,380,380,380,380,0
|
|
20231219,095500,5082030,380,380,380,380,0
|
|
20231219,095400,5082030,380,380,380,380,551
|
|
20231219,095300,4872650,380,379,380,379,901
|
|
20231219,095200,4531170,379,380,380,379,2
|
|
20231219,095100,4530411,380,380,380,380,1
|
|
20231219,095000,4530031,380,379,380,379,31
|
|
20231219,094900,4518281,380,379,380,379,4357
|
|
20231219,094800,2866977,379,379,379,379,0
|
|
20231219,094700,2866977,379,379,379,379,150
|
|
20231219,094600,2810127,379,379,379,379,9
|
|
20231219,094500,2806716,379,379,379,378,292
|
|
20231219,094400,2696049,380,379,380,379,2
|
|
20231219,094300,2695290,380,379,380,379,11
|
|
20231219,094200,2691120,379,379,379,379,300
|
|
20231219,094100,2577420,380,380,380,380,0
|
|
20231219,094000,2577420,380,380,380,380,2000
|
|
20231219,093900,1817420,380,380,380,380,2302
|
|
20231219,093800,942660,380,380,380,380,1
|
|
20231219,093700,942280,379,380,380,379,604
|
|
20231219,093600,713359,380,379,380,379,31
|
|
20231219,093500,701609,379,379,379,379,0
|
|
20231219,093400,701609,379,379,379,379,0
|
|
20231219,093300,701609,379,379,379,379,4
|
|
20231219,093200,700093,380,380,380,380,0
|
|
20231219,093100,700093,380,380,380,380,2
|
|
20231219,093000,699333,380,380,380,380,0
|
|
20231219,092900,699333,380,380,380,380,0
|
|
20231219,092800,699333,380,380,380,380,0
|
|
20231219,092700,699333,380,380,380,380,0
|
|
20231219,092600,699333,380,380,380,380,0
|
|
20231219,092500,699333,380,380,380,380,0
|
|
20231219,092400,699333,380,380,380,380,0
|
|
20231219,092300,699333,380,380,380,380,0
|
|
20231219,092200,699333,380,380,380,380,0
|
|
20231219,092100,699333,380,380,380,380,2
|
|
20231219,092000,698573,380,380,380,380,0
|
|
20231219,091900,698573,380,380,380,380,0
|
|
20231219,091800,698573,380,380,380,380,43
|
|
20231219,091700,682233,380,380,380,380,3
|
|
20231219,091600,681093,381,381,381,381,13
|
|
20231219,091500,676140,382,382,382,382,0
|
|
20231219,091400,676140,382,382,382,382,0
|
|
20231219,091300,676140,382,382,382,382,0
|
|
20231219,091200,676140,382,382,382,382,0
|
|
20231219,091100,676140,382,382,382,382,0
|
|
20231219,091000,676140,382,382,382,382,9
|
|
20231219,090900,672702,379,382,382,379,2
|
|
20231219,090800,671941,382,381,382,381,101
|
|
20231219,090700,633417,378,378,378,378,1
|
|
20231219,090600,633039,378,381,381,378,2
|
|
20231219,090500,632280,381,381,381,381,0
|
|
20231219,090400,632280,381,381,381,381,0
|
|
20231219,090300,632280,381,381,381,381,28
|
|
20231219,090200,621612,381,380,381,380,273
|
|
20231219,090100,517862,380,380,380,380,0
|
|
20231219,090000,517862,380,378,380,378,1370
|