603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190000,58894221,379,379,379,379,5310
|
|
20231220,185900,58894221,379,379,379,379,0
|
|
20231220,185800,58894221,379,379,379,379,0
|
|
20231220,185700,58894221,379,379,379,379,0
|
|
20231220,185600,58894221,379,379,379,379,0
|
|
20231220,185500,58894221,379,379,379,379,0
|
|
20231220,185400,58894221,379,379,379,379,0
|
|
20231220,185300,58894221,379,379,379,379,0
|
|
20231220,185200,58894221,379,379,379,379,0
|
|
20231220,185100,58894221,379,379,379,379,0
|
|
20231220,185000,58894221,379,379,379,379,0
|
|
20231220,184900,58894221,379,379,379,379,0
|
|
20231220,184800,58894221,379,379,379,379,0
|
|
20231220,184700,58894221,379,379,379,379,0
|
|
20231220,184600,58894221,379,379,379,379,0
|
|
20231220,184500,58894221,379,379,379,379,0
|
|
20231220,184400,58894221,379,379,379,379,0
|
|
20231220,184300,58894221,379,379,379,379,0
|
|
20231220,184200,58894221,379,379,379,379,0
|
|
20231220,184100,58894221,379,379,379,379,0
|
|
20231220,184000,58894221,379,379,379,379,0
|
|
20231220,183900,58894221,379,379,379,379,0
|
|
20231220,183800,58894221,379,379,379,379,0
|
|
20231220,183700,58894221,379,379,379,379,0
|
|
20231220,183600,58894221,379,379,379,379,0
|
|
20231220,183500,58894221,379,379,379,379,0
|
|
20231220,183400,58894221,379,379,379,379,0
|
|
20231220,183300,58894221,379,379,379,379,0
|
|
20231220,183200,58894221,379,379,379,379,0
|
|
20231220,183100,58894221,379,379,379,379,0
|
|
20231220,183000,58894221,379,379,379,379,5310
|
|
20231220,182900,58894221,379,379,379,379,0
|
|
20231220,182800,58894221,379,379,379,379,0
|
|
20231220,182700,58894221,379,379,379,379,0
|
|
20231220,182600,58894221,379,379,379,379,0
|
|
20231220,182500,58894221,379,379,379,379,0
|
|
20231220,182400,58894221,379,379,379,379,0
|
|
20231220,182300,58894221,379,379,379,379,0
|
|
20231220,182200,58894221,379,379,379,379,0
|
|
20231220,182100,58894221,379,379,379,379,0
|
|
20231220,182000,58894221,379,379,379,379,0
|
|
20231220,181900,58894221,379,379,379,379,0
|
|
20231220,181800,58894221,379,379,379,379,0
|
|
20231220,181700,58894221,379,379,379,379,0
|
|
20231220,181600,58894221,379,379,379,379,0
|
|
20231220,181500,58894221,379,379,379,379,0
|
|
20231220,181400,58894221,379,379,379,379,0
|
|
20231220,181300,58894221,379,379,379,379,0
|
|
20231220,181200,58894221,379,379,379,379,0
|
|
20231220,181100,58894221,379,379,379,379,0
|
|
20231220,181000,58894221,379,379,379,379,0
|
|
20231220,180900,58894221,379,379,379,379,0
|
|
20231220,180800,58894221,379,379,379,379,0
|
|
20231220,180700,58894221,379,379,379,379,0
|
|
20231220,180600,58894221,379,379,379,379,0
|
|
20231220,180500,58894221,379,379,379,379,0
|
|
20231220,180400,58894221,379,379,379,379,0
|
|
20231220,180300,58894221,379,379,379,379,0
|
|
20231220,180200,58894221,379,379,379,379,0
|
|
20231220,180100,58894221,379,379,379,379,0
|
|
20231220,180000,58894221,379,379,379,379,5310
|
|
20231220,175900,58894221,379,379,379,379,0
|
|
20231220,175800,58894221,379,379,379,379,0
|
|
20231220,175700,58894221,379,379,379,379,0
|
|
20231220,175600,58894221,379,379,379,379,0
|
|
20231220,175500,58894221,379,379,379,379,0
|
|
20231220,175400,58894221,379,379,379,379,0
|
|
20231220,175300,58894221,379,379,379,379,0
|
|
20231220,175200,58894221,379,379,379,379,0
|
|
20231220,175100,58894221,379,379,379,379,0
|
|
20231220,175000,58894221,379,379,379,379,0
|
|
20231220,174900,58894221,379,379,379,379,0
|
|
20231220,174800,58894221,379,379,379,379,0
|
|
20231220,174700,58894221,379,379,379,379,0
|
|
20231220,174600,58894221,379,379,379,379,0
|
|
20231220,174500,58894221,379,379,379,379,0
|
|
20231220,174400,58894221,379,379,379,379,0
|
|
20231220,174300,58894221,379,379,379,379,0
|
|
20231220,174200,58894221,379,379,379,379,0
|
|
20231220,174100,58894221,379,379,379,379,0
|
|
20231220,174000,58894221,379,379,379,379,0
|
|
20231220,173900,58894221,379,379,379,379,0
|
|
20231220,173800,58894221,379,379,379,379,0
|
|
20231220,173700,58894221,379,379,379,379,0
|
|
20231220,173600,58894221,379,379,379,379,0
|
|
20231220,173500,58894221,379,379,379,379,0
|
|
20231220,173400,58894221,379,379,379,379,0
|
|
20231220,173300,58894221,379,379,379,379,0
|
|
20231220,173200,58894221,379,379,379,379,0
|
|
20231220,173100,58894221,379,379,379,379,0
|
|
20231220,173000,58894221,379,379,379,379,5310
|
|
20231220,172900,58894221,379,379,379,379,0
|
|
20231220,172800,58894221,379,379,379,379,0
|
|
20231220,172700,58894221,379,379,379,379,0
|
|
20231220,172600,58894221,379,379,379,379,0
|
|
20231220,172500,58894221,379,379,379,379,0
|
|
20231220,172400,58894221,379,379,379,379,0
|
|
20231220,172300,58894221,379,379,379,379,0
|
|
20231220,172200,58894221,379,379,379,379,0
|
|
20231220,172100,58894221,379,379,379,379,0
|
|
20231220,172000,58894221,379,379,379,379,0
|
|
20231220,171900,58894221,379,379,379,379,0
|
|
20231220,171800,58894221,379,379,379,379,0
|
|
20231220,171700,58894221,379,379,379,379,0
|
|
20231220,171600,58894221,379,379,379,379,0
|
|
20231220,171500,58894221,379,379,379,379,0
|
|
20231220,171400,58894221,379,379,379,379,0
|
|
20231220,171300,58894221,379,379,379,379,0
|
|
20231220,171200,58894221,379,379,379,379,0
|
|
20231220,171100,58894221,379,379,379,379,0
|
|
20231220,171000,58894221,379,379,379,379,0
|
|
20231220,170900,58894221,379,379,379,379,0
|
|
20231220,170800,58894221,379,379,379,379,0
|
|
20231220,170700,58894221,379,379,379,379,0
|
|
20231220,170600,58894221,379,379,379,379,0
|
|
20231220,170500,58894221,379,379,379,379,0
|
|
20231220,170400,58894221,379,379,379,379,0
|
|
20231220,170300,58894221,379,379,379,379,0
|
|
20231220,170200,58894221,379,379,379,379,0
|
|
20231220,170100,58894221,379,379,379,379,0
|
|
20231220,170000,58894221,379,379,379,379,5310
|
|
20231220,165900,58894221,379,379,379,379,0
|
|
20231220,165800,58894221,379,379,379,379,0
|
|
20231220,165700,58894221,379,379,379,379,0
|
|
20231220,165600,58894221,379,379,379,379,0
|
|
20231220,165500,58894221,379,379,379,379,0
|
|
20231220,165400,58894221,379,379,379,379,0
|
|
20231220,165300,58894221,379,379,379,379,0
|
|
20231220,165200,58894221,379,379,379,379,0
|
|
20231220,165100,58894221,379,379,379,379,0
|
|
20231220,165000,58894221,379,379,379,379,0
|
|
20231220,164900,58894221,379,379,379,379,0
|
|
20231220,164800,58894221,379,379,379,379,0
|
|
20231220,164700,58894221,379,379,379,379,0
|
|
20231220,164600,58894221,379,379,379,379,0
|
|
20231220,164500,58894221,379,379,379,379,0
|
|
20231220,164400,58894221,379,379,379,379,0
|
|
20231220,164300,58894221,379,379,379,379,0
|
|
20231220,164200,58894221,379,379,379,379,0
|
|
20231220,164100,58894221,379,379,379,379,0
|
|
20231220,164000,58894221,379,379,379,379,0
|
|
20231220,163900,58894221,379,379,379,379,0
|
|
20231220,163800,58894221,379,379,379,379,0
|
|
20231220,163700,58894221,379,379,379,379,0
|
|
20231220,163600,58894221,379,379,379,379,0
|
|
20231220,163500,58894221,379,379,379,379,0
|
|
20231220,163400,58894221,379,379,379,379,0
|
|
20231220,163300,58894221,379,379,379,379,0
|
|
20231220,163200,58894221,379,379,379,379,0
|
|
20231220,163100,58894221,379,379,379,379,0
|
|
20231220,163000,58894221,379,379,379,379,5310
|
|
20231220,162900,58894221,379,379,379,379,0
|
|
20231220,162800,58894221,379,379,379,379,0
|
|
20231220,162700,58894221,379,379,379,379,0
|
|
20231220,162600,58894221,379,379,379,379,0
|
|
20231220,162500,58894221,379,379,379,379,0
|
|
20231220,162400,58894221,379,379,379,379,0
|
|
20231220,162300,58894221,379,379,379,379,0
|
|
20231220,162200,58894221,379,379,379,379,0
|
|
20231220,162100,58894221,379,379,379,379,0
|
|
20231220,162000,58894221,379,379,379,379,0
|
|
20231220,161900,58894221,379,379,379,379,0
|
|
20231220,161800,58894221,379,379,379,379,0
|
|
20231220,161700,58894221,379,379,379,379,0
|
|
20231220,161600,58894221,379,379,379,379,0
|
|
20231220,161500,58894221,379,379,379,379,0
|
|
20231220,161400,58894221,379,379,379,379,0
|
|
20231220,161300,58894221,379,379,379,379,0
|
|
20231220,161200,58894221,379,379,379,379,0
|
|
20231220,161100,58894221,379,379,379,379,0
|
|
20231220,161000,58894221,379,379,379,379,0
|
|
20231220,160900,58894221,379,379,379,379,0
|
|
20231220,160800,58894221,379,379,379,379,0
|
|
20231220,160700,58894221,379,379,379,379,0
|
|
20231220,160600,58894221,379,379,379,379,0
|
|
20231220,160500,58894221,379,379,379,379,0
|
|
20231220,160400,58894221,379,379,379,379,0
|
|
20231220,160300,58894221,379,379,379,379,0
|
|
20231220,160200,58894221,379,379,379,379,0
|
|
20231220,160100,58894221,379,379,379,379,0
|
|
20231220,160000,58894221,379,379,379,379,5310
|
|
20231220,155900,58894221,379,379,379,379,0
|
|
20231220,155800,58894221,379,379,379,379,0
|
|
20231220,155700,58894221,379,379,379,379,0
|
|
20231220,155600,58894221,379,379,379,379,0
|
|
20231220,155500,58894221,379,379,379,379,0
|
|
20231220,155400,58894221,379,379,379,379,0
|
|
20231220,155300,58894221,379,379,379,379,0
|
|
20231220,155200,58894221,379,379,379,379,0
|
|
20231220,155100,58894221,379,379,379,379,0
|
|
20231220,155000,58894221,379,379,379,379,0
|
|
20231220,154900,58894221,379,379,379,379,0
|
|
20231220,154800,58894221,379,379,379,379,0
|
|
20231220,154700,58894221,379,379,379,379,0
|
|
20231220,154600,58894221,379,379,379,379,0
|
|
20231220,154500,58894221,379,379,379,379,0
|
|
20231220,154400,58894221,379,379,379,379,0
|
|
20231220,154300,58894221,379,379,379,379,0
|
|
20231220,154200,58894221,379,379,379,379,0
|
|
20231220,154100,58894221,379,379,379,379,0
|
|
20231220,154000,58894221,379,379,379,379,0
|
|
20231220,153900,58894221,379,379,379,379,0
|
|
20231220,153800,58894221,379,379,379,379,0
|
|
20231220,153700,58894221,379,379,379,379,0
|
|
20231220,153600,58894221,379,379,379,379,0
|
|
20231220,153500,58894221,379,379,379,379,0
|
|
20231220,153400,58894221,379,379,379,379,0
|
|
20231220,153300,58894221,379,379,379,379,0
|
|
20231220,153200,58894221,379,379,379,379,0
|
|
20231220,153100,58894221,379,379,379,379,0
|
|
20231220,153000,58894221,379,379,379,379,10620
|
|
20231220,152900,56881731,379,379,379,379,0
|
|
20231220,152800,56881731,379,379,379,379,0
|
|
20231220,152700,56881731,379,379,379,379,0
|
|
20231220,152600,56881731,379,379,379,379,0
|
|
20231220,152500,56881731,379,379,379,379,0
|
|
20231220,152400,56881731,379,379,379,379,0
|
|
20231220,152300,56881731,379,379,379,379,0
|
|
20231220,152200,56881731,379,379,379,379,0
|
|
20231220,152100,56881731,379,379,379,379,0
|
|
20231220,152000,56881731,379,379,379,379,0
|
|
20231220,151900,56881731,379,378,379,378,16
|
|
20231220,151800,56875682,379,378,379,378,77
|
|
20231220,151700,56846574,379,378,379,378,16
|
|
20231220,151600,56840525,379,378,379,378,111
|
|
20231220,151500,56798497,378,379,379,378,1558
|
|
20231220,151400,56208030,379,378,379,378,16
|
|
20231220,151300,56201981,379,379,379,379,61
|
|
20231220,151200,56178862,379,379,379,379,0
|
|
20231220,151100,56178862,379,379,379,379,0
|
|
20231220,151000,56178862,379,378,379,378,17
|
|
20231220,150900,56172434,379,379,379,379,0
|
|
20231220,150800,56172434,379,379,379,379,0
|
|
20231220,150700,56172434,379,379,379,379,3
|
|
20231220,150600,56171297,379,379,379,379,68
|
|
20231220,150500,56145525,379,379,379,379,0
|
|
20231220,150400,56145525,379,379,379,379,0
|
|
20231220,150300,56145525,379,379,379,379,0
|
|
20231220,150200,56145525,379,379,379,379,0
|
|
20231220,150100,56145525,379,379,379,379,0
|
|
20231220,150000,56145525,379,379,379,379,0
|
|
20231220,145900,56145525,379,379,379,379,0
|
|
20231220,145800,56145525,379,379,379,379,0
|
|
20231220,145700,56145525,379,379,379,379,0
|
|
20231220,145600,56145525,379,379,379,379,0
|
|
20231220,145500,56145525,379,379,379,379,0
|
|
20231220,145400,56145525,379,379,379,379,0
|
|
20231220,145300,56145525,379,379,379,379,0
|
|
20231220,145200,56145525,379,379,379,379,0
|
|
20231220,145100,56145525,379,379,379,379,86
|
|
20231220,145000,56112931,379,379,379,379,0
|
|
20231220,144900,56112931,379,379,379,379,1
|
|
20231220,144800,56112552,378,378,378,378,0
|
|
20231220,144700,56112552,378,378,378,378,3969
|
|
20231220,144600,54612270,378,378,378,378,0
|
|
20231220,144500,54612270,378,378,378,378,0
|
|
20231220,144400,54612270,378,378,378,378,31
|
|
20231220,144300,54600552,379,379,379,379,0
|
|
20231220,144200,54600552,379,379,379,379,0
|
|
20231220,144100,54600552,379,379,379,379,18
|
|
20231220,144000,54593730,377,378,378,377,800
|
|
20231220,143900,54292110,377,377,377,377,0
|
|
20231220,143800,54292110,377,378,378,377,30
|
|
20231220,143700,54280786,378,378,378,378,386
|
|
20231220,143600,54134878,380,380,380,380,2
|
|
20231220,143500,54134118,378,378,378,378,400
|
|
20231220,143400,53982918,378,379,379,378,10000
|
|
20231220,143300,50201988,380,380,380,380,0
|
|
20231220,143200,50201988,380,380,380,380,0
|
|
20231220,143100,50201988,380,380,380,380,0
|
|
20231220,143000,50201988,380,380,380,380,0
|
|
20231220,142900,50201988,380,380,380,380,0
|
|
20231220,142800,50201988,380,379,380,379,9178
|
|
20231220,142700,46723525,379,379,379,379,12
|
|
20231220,142600,46718977,379,379,379,379,100
|
|
20231220,142500,46681077,379,379,379,379,0
|
|
20231220,142400,46681077,379,379,379,379,10
|
|
20231220,142300,46677287,379,379,379,379,2
|
|
20231220,142200,46676529,378,378,378,378,1000
|
|
20231220,142100,46298529,379,379,379,379,0
|
|
20231220,142000,46298529,379,379,379,379,0
|
|
20231220,141900,46298529,379,379,379,379,0
|
|
20231220,141800,46298529,379,379,379,379,10
|
|
20231220,141700,46294739,379,379,379,379,0
|
|
20231220,141600,46294739,379,379,379,379,22
|
|
20231220,141500,46286401,379,379,379,379,0
|
|
20231220,141400,46286401,379,379,379,379,1320
|
|
20231220,141300,45786121,379,379,379,379,0
|
|
20231220,141200,45786121,379,379,379,379,0
|
|
20231220,141100,45786121,379,379,379,379,10
|
|
20231220,141000,45782331,379,379,379,379,0
|
|
20231220,140900,45782331,379,379,379,379,0
|
|
20231220,140800,45782331,379,379,379,379,0
|
|
20231220,140700,45782331,379,379,379,379,110
|
|
20231220,140600,45740641,380,380,380,380,0
|
|
20231220,140500,45740641,380,380,380,380,0
|
|
20231220,140400,45740641,380,380,380,380,0
|
|
20231220,140300,45740641,380,380,380,380,0
|
|
20231220,140200,45740641,380,380,380,380,0
|
|
20231220,140100,45740641,380,380,380,380,1
|
|
20231220,140000,45740261,379,379,379,379,0
|
|
20231220,135900,45740261,379,379,379,379,0
|
|
20231220,135800,45740261,379,379,379,379,4
|
|
20231220,135700,45738745,379,379,379,379,0
|
|
20231220,135600,45738745,379,379,379,379,0
|
|
20231220,135500,45738745,379,379,379,379,0
|
|
20231220,135400,45738745,379,379,379,379,0
|
|
20231220,135300,45738745,379,379,379,379,0
|
|
20231220,135200,45738745,379,379,379,379,37130
|
|
20231220,135100,31666475,380,380,380,380,0
|
|
20231220,135000,31666475,380,380,380,380,0
|
|
20231220,134900,31666475,380,380,380,380,0
|
|
20231220,134800,31666475,380,380,380,380,0
|
|
20231220,134700,31666475,380,380,380,380,0
|
|
20231220,134600,31666475,380,380,380,380,0
|
|
20231220,134500,31666475,380,380,380,380,0
|
|
20231220,134400,31666475,380,380,380,380,0
|
|
20231220,134300,31666475,380,380,380,380,0
|
|
20231220,134200,31666475,380,380,380,380,0
|
|
20231220,134100,31666475,380,380,380,380,0
|
|
20231220,134000,31666475,380,380,380,380,0
|
|
20231220,133900,31666475,380,380,380,380,0
|
|
20231220,133800,31666475,380,380,380,380,0
|
|
20231220,133700,31666475,380,380,380,380,0
|
|
20231220,133600,31666475,380,380,380,380,0
|
|
20231220,133500,31666475,380,380,380,380,0
|
|
20231220,133400,31666475,380,380,380,380,0
|
|
20231220,133300,31666475,380,380,380,380,0
|
|
20231220,133200,31666475,380,380,380,380,0
|
|
20231220,133100,31666475,380,380,380,380,0
|
|
20231220,133000,31666475,380,380,380,380,0
|
|
20231220,132900,31666475,380,380,380,380,0
|
|
20231220,132800,31666475,380,380,380,380,0
|
|
20231220,132700,31666475,380,380,380,380,1
|
|
20231220,132600,31666095,379,379,379,379,0
|
|
20231220,132500,31666095,379,379,379,379,0
|
|
20231220,132400,31666095,379,379,379,379,0
|
|
20231220,132300,31666095,379,379,379,379,0
|
|
20231220,132200,31666095,379,379,379,379,0
|
|
20231220,132100,31666095,379,379,379,379,0
|
|
20231220,132000,31666095,379,379,379,379,0
|
|
20231220,131900,31666095,379,379,379,379,150
|
|
20231220,131800,31609245,379,379,379,379,0
|
|
20231220,131700,31609245,379,379,379,379,0
|
|
20231220,131600,31609245,379,379,379,379,0
|
|
20231220,131500,31609245,379,379,379,379,1
|
|
20231220,131400,31608866,379,379,379,379,1
|
|
20231220,131300,31608487,380,380,380,380,0
|
|
20231220,131200,31608487,380,380,380,380,0
|
|
20231220,131100,31608487,380,380,380,380,0
|
|
20231220,131000,31608487,380,380,380,380,0
|
|
20231220,130900,31608487,380,380,380,380,0
|
|
20231220,130800,31608487,380,380,380,380,0
|
|
20231220,130700,31608487,380,380,380,380,0
|
|
20231220,130600,31608487,380,380,380,380,1
|
|
20231220,130500,31608107,380,380,380,380,0
|
|
20231220,130400,31608107,380,380,380,380,1
|
|
20231220,130300,31607727,380,380,380,380,4
|
|
20231220,130200,31606207,380,380,380,380,0
|
|
20231220,130100,31606207,380,380,380,380,1
|
|
20231220,130000,31605827,379,379,379,379,0
|
|
20231220,125900,31605827,379,379,379,379,0
|
|
20231220,125800,31605827,379,379,379,379,0
|
|
20231220,125700,31605827,379,379,379,379,1
|
|
20231220,125600,31605448,380,380,380,380,1
|
|
20231220,125500,31605068,380,380,380,380,0
|
|
20231220,125400,31605068,380,380,380,380,1
|
|
20231220,125300,31604688,380,380,380,380,0
|
|
20231220,125200,31604688,380,380,380,380,0
|
|
20231220,125100,31604688,380,380,380,380,0
|
|
20231220,125000,31604688,380,380,380,380,0
|
|
20231220,124900,31604688,380,379,380,379,3
|
|
20231220,124800,31603549,380,380,380,380,0
|
|
20231220,124700,31603549,380,380,380,380,6
|
|
20231220,124600,31601269,379,379,379,379,0
|
|
20231220,124500,31601269,379,379,379,379,0
|
|
20231220,124400,31601269,379,379,379,379,8160
|
|
20231220,124300,28508629,378,378,378,378,0
|
|
20231220,124200,28508629,378,378,378,378,0
|
|
20231220,124100,28508629,378,378,378,378,500
|
|
20231220,124000,28319629,378,378,378,378,0
|
|
20231220,123900,28319629,378,378,378,378,0
|
|
20231220,123800,28319629,378,378,378,378,1000
|
|
20231220,123700,27941629,378,378,378,378,0
|
|
20231220,123600,27941629,378,378,378,378,0
|
|
20231220,123500,27941629,378,378,378,378,0
|
|
20231220,123400,27941629,378,378,378,378,30
|
|
20231220,123300,27930289,378,378,378,378,10
|
|
20231220,123200,27926509,378,378,379,378,70
|
|
20231220,123100,27900019,379,378,379,378,30
|
|
20231220,123000,27888669,379,379,379,379,20
|
|
20231220,122900,27881089,379,379,379,379,10
|
|
20231220,122800,27877299,379,379,379,379,7
|
|
20231220,122700,27874646,379,379,379,379,0
|
|
20231220,122600,27874646,379,379,379,379,0
|
|
20231220,122500,27874646,379,379,379,379,0
|
|
20231220,122400,27874646,379,379,379,379,0
|
|
20231220,122300,27874646,379,379,379,379,0
|
|
20231220,122200,27874646,379,379,379,379,0
|
|
20231220,122100,27874646,379,379,379,379,0
|
|
20231220,122000,27874646,379,379,379,379,0
|
|
20231220,121900,27874646,379,379,379,379,0
|
|
20231220,121800,27874646,379,379,379,379,0
|
|
20231220,121700,27874646,379,379,379,379,53
|
|
20231220,121600,27854559,379,379,379,379,0
|
|
20231220,121500,27854559,379,379,379,379,0
|
|
20231220,121400,27854559,379,379,379,379,400
|
|
20231220,121300,27702959,379,379,379,379,0
|
|
20231220,121200,27702959,379,379,379,379,0
|
|
20231220,121100,27702959,379,379,379,379,0
|
|
20231220,121000,27702959,379,379,379,379,0
|
|
20231220,120900,27702959,379,379,379,379,2
|
|
20231220,120800,27702201,379,379,379,379,0
|
|
20231220,120700,27702201,379,378,379,378,92
|
|
20231220,120600,27667413,378,378,378,378,32
|
|
20231220,120500,27655317,378,378,378,378,0
|
|
20231220,120400,27655317,378,378,378,378,0
|
|
20231220,120300,27655317,378,378,378,378,0
|
|
20231220,120200,27655317,378,378,378,378,300
|
|
20231220,120100,27541917,378,378,378,378,0
|
|
20231220,120000,27541917,378,378,378,378,0
|
|
20231220,115900,27541917,378,378,378,378,0
|
|
20231220,115800,27541917,378,378,378,378,0
|
|
20231220,115700,27541917,378,378,378,378,203
|
|
20231220,115600,27465183,378,378,378,378,22
|
|
20231220,115500,27456867,378,378,378,378,564
|
|
20231220,115400,27243675,378,378,378,378,0
|
|
20231220,115300,27243675,378,378,378,378,0
|
|
20231220,115200,27243675,378,378,378,378,0
|
|
20231220,115100,27243675,378,378,378,378,1000
|
|
20231220,115000,26865675,379,379,379,379,0
|
|
20231220,114900,26865675,379,379,379,379,0
|
|
20231220,114800,26865675,379,379,379,379,0
|
|
20231220,114700,26865675,379,379,379,379,0
|
|
20231220,114600,26865675,379,379,379,379,0
|
|
20231220,114500,26865675,379,379,379,379,0
|
|
20231220,114400,26865675,379,379,379,379,0
|
|
20231220,114300,26865675,379,379,379,379,0
|
|
20231220,114200,26865675,379,379,379,379,0
|
|
20231220,114100,26865675,379,379,379,379,0
|
|
20231220,114000,26865675,379,379,379,379,101
|
|
20231220,113900,26827396,379,379,379,379,0
|
|
20231220,113800,26827396,379,379,379,379,0
|
|
20231220,113700,26827396,379,379,379,379,0
|
|
20231220,113600,26827396,379,379,379,379,0
|
|
20231220,113500,26827396,379,379,379,379,2
|
|
20231220,113400,26826638,379,379,379,379,943
|
|
20231220,113300,26469241,378,378,378,378,0
|
|
20231220,113200,26469241,378,378,378,378,0
|
|
20231220,113100,26469241,378,378,378,378,0
|
|
20231220,113000,26469241,378,378,378,378,0
|
|
20231220,112900,26469241,378,378,378,378,0
|
|
20231220,112800,26469241,378,378,378,378,0
|
|
20231220,112700,26469241,378,378,378,378,0
|
|
20231220,112600,26469241,378,378,378,378,0
|
|
20231220,112500,26469241,378,378,378,378,0
|
|
20231220,112400,26469241,378,378,378,378,0
|
|
20231220,112300,26469241,378,379,379,378,314
|
|
20231220,112200,26350548,379,379,379,379,0
|
|
20231220,112100,26350548,379,379,379,379,0
|
|
20231220,112000,26350548,379,379,379,379,0
|
|
20231220,111900,26350548,379,379,379,379,0
|
|
20231220,111800,26350548,379,379,379,379,263
|
|
20231220,111700,26250871,379,379,379,379,0
|
|
20231220,111600,26250871,379,379,379,379,0
|
|
20231220,111500,26250871,379,379,379,379,0
|
|
20231220,111400,26250871,379,379,379,379,0
|
|
20231220,111300,26250871,379,379,379,379,1
|
|
20231220,111200,26250492,378,378,378,378,990
|
|
20231220,111100,25876272,378,378,379,377,1268
|
|
20231220,111000,25398214,378,378,378,378,30
|
|
20231220,110900,25386874,378,378,378,378,20
|
|
20231220,110800,25379314,377,378,378,377,70
|
|
20231220,110700,25352864,378,378,378,378,10
|
|
20231220,110600,25349084,378,378,378,378,1057
|
|
20231220,110500,24949538,379,379,379,379,0
|
|
20231220,110400,24949538,379,379,379,379,2
|
|
20231220,110300,24948780,379,379,379,379,1
|
|
20231220,110200,24948401,378,378,378,378,0
|
|
20231220,110100,24948401,378,378,378,378,0
|
|
20231220,110000,24948401,378,378,378,378,510
|
|
20231220,105900,24755621,378,378,378,378,0
|
|
20231220,105800,24755621,378,378,378,378,0
|
|
20231220,105700,24755621,378,378,378,378,0
|
|
20231220,105600,24755621,378,378,378,378,10
|
|
20231220,105500,24751841,379,379,379,379,1
|
|
20231220,105400,24751462,379,379,379,379,0
|
|
20231220,105300,24751462,379,379,379,379,0
|
|
20231220,105200,24751462,379,379,379,379,2
|
|
20231220,105100,24750704,378,378,378,378,2
|
|
20231220,105000,24749948,379,379,379,379,102
|
|
20231220,104900,24711290,380,380,380,380,0
|
|
20231220,104800,24711290,380,380,380,380,0
|
|
20231220,104700,24711290,380,380,380,380,0
|
|
20231220,104600,24711290,380,380,380,380,0
|
|
20231220,104500,24711290,380,380,380,380,0
|
|
20231220,104400,24711290,380,380,380,380,0
|
|
20231220,104300,24711290,380,380,380,380,1
|
|
20231220,104200,24710910,380,380,380,380,1
|
|
20231220,104100,24710530,380,380,380,380,1
|
|
20231220,104000,24710150,379,379,379,379,460
|
|
20231220,103900,24535810,379,379,379,379,20
|
|
20231220,103800,24528230,379,379,379,379,0
|
|
20231220,103700,24528230,379,379,379,379,0
|
|
20231220,103600,24528230,379,379,379,379,8
|
|
20231220,103500,24525198,379,379,379,379,0
|
|
20231220,103400,24525198,379,379,379,379,0
|
|
20231220,103300,24525198,379,379,379,379,3
|
|
20231220,103200,24524061,377,379,379,377,21
|
|
20231220,103100,24516104,380,379,380,377,30103
|
|
20231220,103000,13162234,380,380,380,380,0
|
|
20231220,102900,13162234,380,380,380,380,5
|
|
20231220,102800,13160334,380,380,380,380,0
|
|
20231220,102700,13160334,380,380,380,380,0
|
|
20231220,102600,13160334,380,380,380,380,0
|
|
20231220,102500,13160334,380,380,380,380,0
|
|
20231220,102400,13160334,380,380,380,380,0
|
|
20231220,102300,13160334,380,380,380,380,1
|
|
20231220,102200,13159954,380,380,380,380,1
|
|
20231220,102100,13159574,380,380,380,380,1
|
|
20231220,102000,13159194,380,380,380,380,544
|
|
20231220,101900,12952474,380,380,380,380,0
|
|
20231220,101800,12952474,380,380,380,380,1
|
|
20231220,101700,12952094,380,380,380,380,0
|
|
20231220,101600,12952094,380,380,380,380,0
|
|
20231220,101500,12952094,380,380,380,380,0
|
|
20231220,101400,12952094,380,380,380,380,0
|
|
20231220,101300,12952094,380,380,380,380,5003
|
|
20231220,101200,11050954,380,380,380,380,0
|
|
20231220,101100,11050954,380,380,380,380,500
|
|
20231220,101000,10860954,379,379,379,379,0
|
|
20231220,100900,10860954,379,379,379,379,0
|
|
20231220,100800,10860954,379,379,379,379,0
|
|
20231220,100700,10860954,379,379,379,379,0
|
|
20231220,100600,10860954,379,379,379,379,0
|
|
20231220,100500,10860954,379,379,379,379,0
|
|
20231220,100400,10860954,379,379,379,379,0
|
|
20231220,100300,10860954,379,379,379,379,1
|
|
20231220,100200,10860575,379,379,379,379,0
|
|
20231220,100100,10860575,379,379,379,379,0
|
|
20231220,100000,10860575,379,379,379,379,0
|
|
20231220,095900,10860575,379,379,379,379,0
|
|
20231220,095800,10860575,379,379,379,379,0
|
|
20231220,095700,10860575,379,379,379,379,5
|
|
20231220,095600,10858680,379,379,379,379,0
|
|
20231220,095500,10858680,379,379,379,379,0
|
|
20231220,095400,10858680,379,379,379,379,0
|
|
20231220,095300,10858680,379,379,379,379,2199
|
|
20231220,095200,10025259,379,379,379,379,117
|
|
20231220,095100,9980916,380,380,380,380,0
|
|
20231220,095000,9980916,380,380,380,380,0
|
|
20231220,094900,9980916,380,380,380,380,0
|
|
20231220,094800,9980916,380,380,380,380,1
|
|
20231220,094700,9980536,378,378,378,378,0
|
|
20231220,094600,9980536,378,378,378,378,0
|
|
20231220,094500,9980536,378,378,378,378,0
|
|
20231220,094400,9980536,378,378,378,378,0
|
|
20231220,094300,9980536,378,378,378,378,0
|
|
20231220,094200,9980536,378,378,378,378,0
|
|
20231220,094100,9980536,378,378,378,378,0
|
|
20231220,094000,9980536,378,380,380,378,1448
|
|
20231220,093900,9432321,381,381,381,381,5
|
|
20231220,093800,9430416,381,381,381,381,2
|
|
20231220,093700,9429654,381,381,381,381,3
|
|
20231220,093600,9428511,380,380,380,380,0
|
|
20231220,093500,9428511,380,380,380,380,0
|
|
20231220,093400,9428511,380,380,380,380,1500
|
|
20231220,093300,8858511,381,381,381,381,0
|
|
20231220,093200,8858511,381,381,381,381,1
|
|
20231220,093100,8858130,380,380,380,380,0
|
|
20231220,093000,8858130,380,380,380,380,1000
|
|
20231220,092900,8478130,381,381,381,381,2
|
|
20231220,092800,8477368,380,380,380,380,1
|
|
20231220,092700,8476988,381,381,381,381,3
|
|
20231220,092600,8475845,380,380,380,380,1
|
|
20231220,092500,8475465,380,380,380,380,493
|
|
20231220,092400,8288125,382,382,382,382,0
|
|
20231220,092300,8288125,382,382,382,382,0
|
|
20231220,092200,8288125,382,382,382,382,0
|
|
20231220,092100,8288125,382,382,382,382,0
|
|
20231220,092000,8288125,382,382,382,382,9
|
|
20231220,091900,8284687,382,382,382,382,1
|
|
20231220,091800,8284305,382,382,382,382,1
|
|
20231220,091700,8283923,377,382,382,377,7012
|
|
20231220,091600,5634462,382,382,382,382,1501
|
|
20231220,091500,5061080,383,383,383,383,1
|
|
20231220,091400,5060697,383,383,383,383,11
|
|
20231220,091300,5056484,383,383,383,383,0
|
|
20231220,091200,5056484,383,382,383,382,6544
|
|
20231220,091100,2550632,382,382,382,382,0
|
|
20231220,091000,2550632,382,382,382,382,0
|
|
20231220,090900,2550632,382,382,382,382,30
|
|
20231220,090800,2539172,381,381,381,381,2001
|
|
20231220,090700,1776791,382,382,382,382,0
|
|
20231220,090600,1776791,382,382,382,382,2001
|
|
20231220,090500,1012409,382,382,382,382,2
|
|
20231220,090400,1011645,382,381,382,381,409
|
|
20231220,090300,855806,381,381,381,381,12
|
|
20231220,090200,851234,379,379,379,379,1376
|
|
20231220,090100,329730,379,379,379,379,0
|
|
20231220,090000,329730,379,379,379,379,870
|