603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,190000,62347190,377,377,377,377,3642
|
|
20231221,185900,62347190,377,377,377,377,0
|
|
20231221,185800,62347190,377,377,377,377,0
|
|
20231221,185700,62347190,377,377,377,377,0
|
|
20231221,185600,62347190,377,377,377,377,0
|
|
20231221,185500,62347190,377,377,377,377,0
|
|
20231221,185400,62347190,377,377,377,377,0
|
|
20231221,185300,62347190,377,377,377,377,0
|
|
20231221,185200,62347190,377,377,377,377,0
|
|
20231221,185100,62347190,377,377,377,377,0
|
|
20231221,185000,62347190,377,377,377,377,0
|
|
20231221,184900,62347190,377,377,377,377,0
|
|
20231221,184800,62347190,377,377,377,377,0
|
|
20231221,184700,62347190,377,377,377,377,0
|
|
20231221,184600,62347190,377,377,377,377,0
|
|
20231221,184500,62347190,377,377,377,377,0
|
|
20231221,184400,62347190,377,377,377,377,0
|
|
20231221,184300,62347190,377,377,377,377,0
|
|
20231221,184200,62347190,377,377,377,377,0
|
|
20231221,184100,62347190,377,377,377,377,0
|
|
20231221,184000,62347190,377,377,377,377,0
|
|
20231221,183900,62347190,377,377,377,377,0
|
|
20231221,183800,62347190,377,377,377,377,0
|
|
20231221,183700,62347190,377,377,377,377,0
|
|
20231221,183600,62347190,377,377,377,377,0
|
|
20231221,183500,62347190,377,377,377,377,0
|
|
20231221,183400,62347190,377,377,377,377,0
|
|
20231221,183300,62347190,377,377,377,377,0
|
|
20231221,183200,62347190,377,377,377,377,0
|
|
20231221,183100,62347190,377,377,377,377,0
|
|
20231221,183000,62347190,377,377,377,377,3642
|
|
20231221,182900,62347190,377,377,377,377,0
|
|
20231221,182800,62347190,377,377,377,377,0
|
|
20231221,182700,62347190,377,377,377,377,0
|
|
20231221,182600,62347190,377,377,377,377,0
|
|
20231221,182500,62347190,377,377,377,377,0
|
|
20231221,182400,62347190,377,377,377,377,0
|
|
20231221,182300,62347190,377,377,377,377,0
|
|
20231221,182200,62347190,377,377,377,377,0
|
|
20231221,182100,62347190,377,377,377,377,0
|
|
20231221,182000,62347190,377,377,377,377,0
|
|
20231221,181900,62347190,377,377,377,377,0
|
|
20231221,181800,62347190,377,377,377,377,0
|
|
20231221,181700,62347190,377,377,377,377,0
|
|
20231221,181600,62347190,377,377,377,377,0
|
|
20231221,181500,62347190,377,377,377,377,0
|
|
20231221,181400,62347190,377,377,377,377,0
|
|
20231221,181300,62347190,377,377,377,377,0
|
|
20231221,181200,62347190,377,377,377,377,0
|
|
20231221,181100,62347190,377,377,377,377,0
|
|
20231221,181000,62347190,377,377,377,377,0
|
|
20231221,180900,62347190,377,377,377,377,0
|
|
20231221,180800,62347190,377,377,377,377,0
|
|
20231221,180700,62347190,377,377,377,377,0
|
|
20231221,180600,62347190,377,377,377,377,0
|
|
20231221,180500,62347190,377,377,377,377,0
|
|
20231221,180400,62347190,377,377,377,377,0
|
|
20231221,180300,62347190,377,377,377,377,0
|
|
20231221,180200,62347190,377,377,377,377,0
|
|
20231221,180100,62347190,377,377,377,377,0
|
|
20231221,180000,62347190,377,377,377,377,3642
|
|
20231221,175900,62347190,377,377,377,377,0
|
|
20231221,175800,62347190,377,377,377,377,0
|
|
20231221,175700,62347190,377,377,377,377,0
|
|
20231221,175600,62347190,377,377,377,377,0
|
|
20231221,175500,62347190,377,377,377,377,0
|
|
20231221,175400,62347190,377,377,377,377,0
|
|
20231221,175300,62347190,377,377,377,377,0
|
|
20231221,175200,62347190,377,377,377,377,0
|
|
20231221,175100,62347190,377,377,377,377,0
|
|
20231221,175000,62347190,377,377,377,377,0
|
|
20231221,174900,62347190,377,377,377,377,0
|
|
20231221,174800,62347190,377,377,377,377,0
|
|
20231221,174700,62347190,377,377,377,377,0
|
|
20231221,174600,62347190,377,377,377,377,0
|
|
20231221,174500,62347190,377,377,377,377,0
|
|
20231221,174400,62347190,377,377,377,377,0
|
|
20231221,174300,62347190,377,377,377,377,0
|
|
20231221,174200,62347190,377,377,377,377,0
|
|
20231221,174100,62347190,377,377,377,377,0
|
|
20231221,174000,62347190,377,377,377,377,0
|
|
20231221,173900,62347190,377,377,377,377,0
|
|
20231221,173800,62347190,377,377,377,377,0
|
|
20231221,173700,62347190,377,377,377,377,0
|
|
20231221,173600,62347190,377,377,377,377,0
|
|
20231221,173500,62347190,377,377,377,377,0
|
|
20231221,173400,62347190,377,377,377,377,0
|
|
20231221,173300,62347190,377,377,377,377,0
|
|
20231221,173200,62347190,377,377,377,377,0
|
|
20231221,173100,62347190,377,377,377,377,0
|
|
20231221,173000,62347190,377,377,377,377,3642
|
|
20231221,172900,62347190,377,377,377,377,0
|
|
20231221,172800,62347190,377,377,377,377,0
|
|
20231221,172700,62347190,377,377,377,377,0
|
|
20231221,172600,62347190,377,377,377,377,0
|
|
20231221,172500,62347190,377,377,377,377,0
|
|
20231221,172400,62347190,377,377,377,377,0
|
|
20231221,172300,62347190,377,377,377,377,0
|
|
20231221,172200,62347190,377,377,377,377,0
|
|
20231221,172100,62347190,377,377,377,377,0
|
|
20231221,172000,62347190,377,377,377,377,0
|
|
20231221,171900,62347190,377,377,377,377,0
|
|
20231221,171800,62347190,377,377,377,377,0
|
|
20231221,171700,62347190,377,377,377,377,0
|
|
20231221,171600,62347190,377,377,377,377,0
|
|
20231221,171500,62347190,377,377,377,377,0
|
|
20231221,171400,62347190,377,377,377,377,0
|
|
20231221,171300,62347190,377,377,377,377,0
|
|
20231221,171200,62347190,377,377,377,377,0
|
|
20231221,171100,62347190,377,377,377,377,0
|
|
20231221,171000,62347190,377,377,377,377,0
|
|
20231221,170900,62347190,377,377,377,377,0
|
|
20231221,170800,62347190,377,377,377,377,0
|
|
20231221,170700,62347190,377,377,377,377,0
|
|
20231221,170600,62347190,377,377,377,377,0
|
|
20231221,170500,62347190,377,377,377,377,0
|
|
20231221,170400,62347190,377,377,377,377,0
|
|
20231221,170300,62347190,377,377,377,377,0
|
|
20231221,170200,62347190,377,377,377,377,0
|
|
20231221,170100,62347190,377,377,377,377,0
|
|
20231221,170000,62347190,377,377,377,377,3642
|
|
20231221,165900,62347190,377,377,377,377,0
|
|
20231221,165800,62347190,377,377,377,377,0
|
|
20231221,165700,62347190,377,377,377,377,0
|
|
20231221,165600,62347190,377,377,377,377,0
|
|
20231221,165500,62347190,377,377,377,377,0
|
|
20231221,165400,62347190,377,377,377,377,0
|
|
20231221,165300,62347190,377,377,377,377,0
|
|
20231221,165200,62347190,377,377,377,377,0
|
|
20231221,165100,62347190,377,377,377,377,0
|
|
20231221,165000,62347190,377,377,377,377,0
|
|
20231221,164900,62347190,377,377,377,377,0
|
|
20231221,164800,62347190,377,377,377,377,0
|
|
20231221,164700,62347190,377,377,377,377,0
|
|
20231221,164600,62347190,377,377,377,377,0
|
|
20231221,164500,62347190,377,377,377,377,0
|
|
20231221,164400,62347190,377,377,377,377,0
|
|
20231221,164300,62347190,377,377,377,377,0
|
|
20231221,164200,62347190,377,377,377,377,0
|
|
20231221,164100,62347190,377,377,377,377,0
|
|
20231221,164000,62347190,377,377,377,377,0
|
|
20231221,163900,62347190,377,377,377,377,0
|
|
20231221,163800,62347190,377,377,377,377,0
|
|
20231221,163700,62347190,377,377,377,377,0
|
|
20231221,163600,62347190,377,377,377,377,0
|
|
20231221,163500,62347190,377,377,377,377,0
|
|
20231221,163400,62347190,377,377,377,377,0
|
|
20231221,163300,62347190,377,377,377,377,0
|
|
20231221,163200,62347190,377,377,377,377,0
|
|
20231221,163100,62347190,377,377,377,377,0
|
|
20231221,163000,62347190,377,377,377,377,3642
|
|
20231221,162900,62347190,377,377,377,377,0
|
|
20231221,162800,62347190,377,377,377,377,0
|
|
20231221,162700,62347190,377,377,377,377,0
|
|
20231221,162600,62347190,377,377,377,377,0
|
|
20231221,162500,62347190,377,377,377,377,0
|
|
20231221,162400,62347190,377,377,377,377,0
|
|
20231221,162300,62347190,377,377,377,377,0
|
|
20231221,162200,62347190,377,377,377,377,0
|
|
20231221,162100,62347190,377,377,377,377,0
|
|
20231221,162000,62347190,377,377,377,377,0
|
|
20231221,161900,62347190,377,377,377,377,0
|
|
20231221,161800,62347190,377,377,377,377,0
|
|
20231221,161700,62347190,377,377,377,377,0
|
|
20231221,161600,62347190,377,377,377,377,0
|
|
20231221,161500,62347190,377,377,377,377,0
|
|
20231221,161400,62347190,377,377,377,377,0
|
|
20231221,161300,62347190,377,377,377,377,0
|
|
20231221,161200,62347190,377,377,377,377,0
|
|
20231221,161100,62347190,377,377,377,377,0
|
|
20231221,161000,62347190,377,377,377,377,0
|
|
20231221,160900,62347190,377,377,377,377,0
|
|
20231221,160800,62347190,377,377,377,377,0
|
|
20231221,160700,62347190,377,377,377,377,0
|
|
20231221,160600,62347190,377,377,377,377,0
|
|
20231221,160500,62347190,377,377,377,377,0
|
|
20231221,160400,62347190,377,377,377,377,0
|
|
20231221,160300,62347190,377,377,377,377,0
|
|
20231221,160200,62347190,377,377,377,377,0
|
|
20231221,160100,62347190,377,377,377,377,0
|
|
20231221,160000,62347190,377,377,377,377,3642
|
|
20231221,155900,62347190,377,377,377,377,0
|
|
20231221,155800,62347190,377,377,377,377,0
|
|
20231221,155700,62347190,377,377,377,377,0
|
|
20231221,155600,62347190,377,377,377,377,0
|
|
20231221,155500,62347190,377,377,377,377,0
|
|
20231221,155400,62347190,377,377,377,377,0
|
|
20231221,155300,62347190,377,377,377,377,0
|
|
20231221,155200,62347190,377,377,377,377,0
|
|
20231221,155100,62347190,377,377,377,377,0
|
|
20231221,155000,62347190,377,377,377,377,0
|
|
20231221,154900,62347190,377,377,377,377,0
|
|
20231221,154800,62347190,377,377,377,377,0
|
|
20231221,154700,62347190,377,377,377,377,0
|
|
20231221,154600,62347190,377,377,377,377,0
|
|
20231221,154500,62347190,377,377,377,377,0
|
|
20231221,154400,62347190,377,377,377,377,0
|
|
20231221,154300,62347190,377,377,377,377,0
|
|
20231221,154200,62347190,377,377,377,377,0
|
|
20231221,154100,62347190,377,377,377,377,0
|
|
20231221,154000,62347190,377,377,377,377,0
|
|
20231221,153900,62347190,377,377,377,377,0
|
|
20231221,153800,62347190,377,377,377,377,0
|
|
20231221,153700,62347190,377,377,377,377,0
|
|
20231221,153600,62347190,377,377,377,377,0
|
|
20231221,153500,62347190,377,377,377,377,0
|
|
20231221,153400,62347190,377,377,377,377,0
|
|
20231221,153300,62347190,377,377,377,377,0
|
|
20231221,153200,62347190,377,377,377,377,0
|
|
20231221,153100,62347190,377,377,377,377,0
|
|
20231221,153000,62347190,377,377,377,377,7284
|
|
20231221,152900,60974156,377,377,377,377,0
|
|
20231221,152800,60974156,377,377,377,377,0
|
|
20231221,152700,60974156,377,377,377,377,0
|
|
20231221,152600,60974156,377,377,377,377,0
|
|
20231221,152500,60974156,377,377,377,377,0
|
|
20231221,152400,60974156,377,377,377,377,0
|
|
20231221,152300,60974156,377,377,377,377,0
|
|
20231221,152200,60974156,377,377,377,377,0
|
|
20231221,152100,60974156,377,377,377,377,0
|
|
20231221,152000,60974156,377,377,377,377,0
|
|
20231221,151900,60974156,377,377,377,377,0
|
|
20231221,151800,60974156,377,375,377,373,5001
|
|
20231221,151700,59108711,377,377,377,377,0
|
|
20231221,151600,59108711,377,377,377,377,0
|
|
20231221,151500,59108711,377,377,377,377,0
|
|
20231221,151400,59108711,377,377,377,377,0
|
|
20231221,151300,59108711,377,377,377,377,0
|
|
20231221,151200,59108711,377,377,377,377,0
|
|
20231221,151100,59108711,377,376,377,376,5937
|
|
20231221,151000,56874594,376,376,376,376,0
|
|
20231221,150900,56874594,376,376,376,376,0
|
|
20231221,150800,56874594,376,376,376,376,0
|
|
20231221,150700,56874594,376,376,376,376,0
|
|
20231221,150600,56874594,376,376,376,376,1
|
|
20231221,150500,56874218,375,375,375,375,10
|
|
20231221,150400,56870468,376,376,376,376,0
|
|
20231221,150300,56870468,376,375,376,375,2
|
|
20231221,150200,56869717,374,374,374,374,0
|
|
20231221,150100,56869717,374,375,376,374,6
|
|
20231221,150000,56867470,374,374,374,374,0
|
|
20231221,145900,56867470,374,374,374,374,10
|
|
20231221,145800,56863730,376,376,376,376,0
|
|
20231221,145700,56863730,376,376,376,376,0
|
|
20231221,145600,56863730,376,374,376,374,4
|
|
20231221,145500,56862232,376,372,376,372,120
|
|
20231221,145400,56817347,373,374,374,373,963
|
|
20231221,145300,56457646,374,374,374,374,0
|
|
20231221,145200,56457646,374,375,375,374,4
|
|
20231221,145100,56456148,376,376,376,376,0
|
|
20231221,145000,56456148,376,376,376,376,609
|
|
20231221,144900,56227164,373,374,374,373,50000
|
|
20231221,144800,37575062,376,376,376,376,0
|
|
20231221,144700,37575062,376,376,376,376,0
|
|
20231221,144600,37575062,376,376,376,376,0
|
|
20231221,144500,37575062,376,376,376,376,0
|
|
20231221,144400,37575062,376,376,376,376,0
|
|
20231221,144300,37575062,376,376,376,376,0
|
|
20231221,144200,37575062,376,376,376,376,0
|
|
20231221,144100,37575062,376,376,376,376,0
|
|
20231221,144000,37575062,376,376,376,376,0
|
|
20231221,143900,37575062,376,376,376,376,5000
|
|
20231221,143800,35695062,374,374,374,374,0
|
|
20231221,143700,35695062,374,374,374,374,0
|
|
20231221,143600,35695062,374,374,374,374,0
|
|
20231221,143500,35695062,374,374,374,374,1
|
|
20231221,143400,35694688,374,374,374,374,0
|
|
20231221,143300,35694688,374,374,374,374,0
|
|
20231221,143200,35694688,374,374,374,374,0
|
|
20231221,143100,35694688,374,374,374,374,0
|
|
20231221,143000,35694688,374,374,374,374,0
|
|
20231221,142900,35694688,374,374,374,374,0
|
|
20231221,142800,35694688,374,374,374,374,0
|
|
20231221,142700,35694688,374,374,374,374,0
|
|
20231221,142600,35694688,374,375,375,374,30000
|
|
20231221,142500,24474621,375,375,375,375,1915
|
|
20231221,142400,23756496,375,375,375,375,2010
|
|
20231221,142300,23002746,375,375,375,375,1257
|
|
20231221,142200,22531371,375,375,375,375,818
|
|
20231221,142100,22224621,375,375,375,375,0
|
|
20231221,142000,22224621,375,375,375,375,14
|
|
20231221,141900,22219371,376,376,376,376,0
|
|
20231221,141800,22219371,376,376,376,376,0
|
|
20231221,141700,22219371,376,376,376,376,0
|
|
20231221,141600,22219371,376,376,376,376,0
|
|
20231221,141500,22219371,376,376,376,376,13
|
|
20231221,141400,22214483,376,376,376,376,99
|
|
20231221,141300,22177259,376,376,376,376,0
|
|
20231221,141200,22177259,376,376,376,376,0
|
|
20231221,141100,22177259,376,376,376,376,0
|
|
20231221,141000,22177259,376,376,376,376,0
|
|
20231221,140900,22177259,376,376,376,376,0
|
|
20231221,140800,22177259,376,376,376,376,1
|
|
20231221,140700,22176883,375,375,375,375,0
|
|
20231221,140600,22176883,375,375,375,375,700
|
|
20231221,140500,21914383,376,376,376,376,0
|
|
20231221,140400,21914383,376,376,376,376,0
|
|
20231221,140300,21914383,376,376,376,376,0
|
|
20231221,140200,21914383,376,376,376,376,0
|
|
20231221,140100,21914383,376,376,376,376,0
|
|
20231221,140000,21914383,376,376,376,376,0
|
|
20231221,135900,21914383,376,376,376,376,0
|
|
20231221,135800,21914383,376,376,376,376,0
|
|
20231221,135700,21914383,376,376,376,376,0
|
|
20231221,135600,21914383,376,376,376,376,0
|
|
20231221,135500,21914383,376,376,376,376,1069
|
|
20231221,135400,21512439,376,376,376,376,0
|
|
20231221,135300,21512439,376,376,376,376,2
|
|
20231221,135200,21511687,375,375,375,375,1
|
|
20231221,135100,21511312,376,376,376,376,0
|
|
20231221,135000,21511312,376,376,376,376,0
|
|
20231221,134900,21511312,376,376,376,376,0
|
|
20231221,134800,21511312,376,376,376,376,0
|
|
20231221,134700,21511312,376,376,376,376,1
|
|
20231221,134600,21510936,376,376,376,376,0
|
|
20231221,134500,21510936,376,376,376,376,0
|
|
20231221,134400,21510936,376,376,376,376,0
|
|
20231221,134300,21510936,376,376,376,376,0
|
|
20231221,134200,21510936,376,376,376,376,0
|
|
20231221,134100,21510936,376,376,376,376,0
|
|
20231221,134000,21510936,376,376,376,376,0
|
|
20231221,133900,21510936,376,376,376,376,0
|
|
20231221,133800,21510936,376,376,376,376,0
|
|
20231221,133700,21510936,376,376,376,376,0
|
|
20231221,133600,21510936,376,376,376,376,1
|
|
20231221,133500,21510560,375,375,375,375,0
|
|
20231221,133400,21510560,375,375,375,375,0
|
|
20231221,133300,21510560,375,375,375,375,0
|
|
20231221,133200,21510560,375,375,375,375,0
|
|
20231221,133100,21510560,375,375,375,375,0
|
|
20231221,133000,21510560,375,375,375,375,0
|
|
20231221,132900,21510560,375,375,375,375,0
|
|
20231221,132800,21510560,375,375,375,375,0
|
|
20231221,132700,21510560,375,375,375,375,0
|
|
20231221,132600,21510560,375,375,375,375,0
|
|
20231221,132500,21510560,375,375,375,375,0
|
|
20231221,132400,21510560,375,375,375,375,0
|
|
20231221,132300,21510560,375,375,375,375,0
|
|
20231221,132200,21510560,375,375,375,375,0
|
|
20231221,132100,21510560,375,375,375,375,0
|
|
20231221,132000,21510560,375,375,375,375,0
|
|
20231221,131900,21510560,375,375,375,375,0
|
|
20231221,131800,21510560,375,375,375,375,0
|
|
20231221,131700,21510560,375,375,375,375,0
|
|
20231221,131600,21510560,375,375,375,375,0
|
|
20231221,131500,21510560,375,375,375,375,0
|
|
20231221,131400,21510560,375,375,375,375,810
|
|
20231221,131300,21206810,375,375,375,375,0
|
|
20231221,131200,21206810,375,375,375,375,0
|
|
20231221,131100,21206810,375,375,375,375,0
|
|
20231221,131000,21206810,375,375,375,375,0
|
|
20231221,130900,21206810,375,375,375,375,0
|
|
20231221,130800,21206810,375,375,375,375,0
|
|
20231221,130700,21206810,375,375,375,375,0
|
|
20231221,130600,21206810,375,375,375,375,0
|
|
20231221,130500,21206810,375,375,375,375,0
|
|
20231221,130400,21206810,375,375,375,375,0
|
|
20231221,130300,21206810,375,375,375,375,0
|
|
20231221,130200,21206810,375,375,375,375,0
|
|
20231221,130100,21206810,375,375,375,375,0
|
|
20231221,130000,21206810,375,375,375,375,269
|
|
20231221,125900,21105935,375,375,375,375,0
|
|
20231221,125800,21105935,375,375,375,375,0
|
|
20231221,125700,21105935,375,375,375,375,0
|
|
20231221,125600,21105935,375,375,375,375,0
|
|
20231221,125500,21105935,375,375,375,375,0
|
|
20231221,125400,21105935,375,375,375,375,200
|
|
20231221,125300,21030935,376,376,376,376,0
|
|
20231221,125200,21030935,376,375,376,375,1001
|
|
20231221,125100,20655559,375,375,375,375,0
|
|
20231221,125000,20655559,375,375,375,375,0
|
|
20231221,124900,20655559,375,375,375,375,0
|
|
20231221,124800,20655559,375,375,375,375,0
|
|
20231221,124700,20655559,375,375,375,375,0
|
|
20231221,124600,20655559,375,375,375,375,1
|
|
20231221,124500,20655184,375,375,375,375,0
|
|
20231221,124400,20655184,375,375,375,375,0
|
|
20231221,124300,20655184,375,375,375,375,0
|
|
20231221,124200,20655184,375,375,375,375,0
|
|
20231221,124100,20655184,375,375,375,375,0
|
|
20231221,124000,20655184,375,375,375,375,0
|
|
20231221,123900,20655184,375,375,375,375,0
|
|
20231221,123800,20655184,375,375,375,375,0
|
|
20231221,123700,20655184,375,375,375,375,0
|
|
20231221,123600,20655184,375,375,375,375,0
|
|
20231221,123500,20655184,375,375,375,375,0
|
|
20231221,123400,20655184,375,375,375,375,0
|
|
20231221,123300,20655184,375,375,375,375,0
|
|
20231221,123200,20655184,375,375,375,375,0
|
|
20231221,123100,20655184,375,375,375,375,200
|
|
20231221,123000,20580184,376,376,376,376,12
|
|
20231221,122900,20575672,375,375,375,375,0
|
|
20231221,122800,20575672,375,375,375,375,0
|
|
20231221,122700,20575672,375,375,375,375,0
|
|
20231221,122600,20575672,375,375,375,375,0
|
|
20231221,122500,20575672,375,375,375,375,0
|
|
20231221,122400,20575672,375,375,375,375,0
|
|
20231221,122300,20575672,375,375,375,375,0
|
|
20231221,122200,20575672,375,375,375,375,0
|
|
20231221,122100,20575672,375,375,375,375,9
|
|
20231221,122000,20572297,376,376,376,376,0
|
|
20231221,121900,20572297,376,376,376,376,0
|
|
20231221,121800,20572297,376,376,376,376,0
|
|
20231221,121700,20572297,376,376,376,376,0
|
|
20231221,121600,20572297,376,376,376,376,0
|
|
20231221,121500,20572297,376,376,376,376,0
|
|
20231221,121400,20572297,376,376,376,376,0
|
|
20231221,121300,20572297,376,376,376,376,1
|
|
20231221,121200,20571921,376,376,376,376,0
|
|
20231221,121100,20571921,376,376,376,376,0
|
|
20231221,121000,20571921,376,376,376,376,0
|
|
20231221,120900,20571921,376,376,376,376,100
|
|
20231221,120800,20534321,376,376,376,376,1
|
|
20231221,120700,20533945,374,374,374,374,997
|
|
20231221,120600,20161067,375,375,375,375,3
|
|
20231221,120500,20159942,376,376,376,376,0
|
|
20231221,120400,20159942,376,376,376,376,0
|
|
20231221,120300,20159942,376,376,376,376,0
|
|
20231221,120200,20159942,376,376,376,376,0
|
|
20231221,120100,20159942,376,376,376,376,0
|
|
20231221,120000,20159942,376,376,376,376,0
|
|
20231221,115900,20159942,376,376,376,376,0
|
|
20231221,115800,20159942,376,376,376,376,0
|
|
20231221,115700,20159942,376,375,376,375,21
|
|
20231221,115600,20152066,375,375,375,375,501
|
|
20231221,115500,19964191,375,375,375,375,0
|
|
20231221,115400,19964191,375,375,375,375,0
|
|
20231221,115300,19964191,375,375,375,375,0
|
|
20231221,115200,19964191,375,375,375,375,0
|
|
20231221,115100,19964191,375,375,375,375,0
|
|
20231221,115000,19964191,375,375,375,375,9
|
|
20231221,114900,19960816,375,375,375,375,256
|
|
20231221,114800,19864816,375,375,375,375,0
|
|
20231221,114700,19864816,375,375,375,375,736
|
|
20231221,114600,19588816,376,376,376,376,0
|
|
20231221,114500,19588816,376,376,376,376,14
|
|
20231221,114400,19583552,376,376,376,376,0
|
|
20231221,114300,19583552,376,376,376,376,10
|
|
20231221,114200,19579792,375,375,375,375,0
|
|
20231221,114100,19579792,375,375,375,375,0
|
|
20231221,114000,19579792,375,375,375,375,0
|
|
20231221,113900,19579792,375,375,375,375,0
|
|
20231221,113800,19579792,375,375,375,375,0
|
|
20231221,113700,19579792,375,375,375,375,0
|
|
20231221,113600,19579792,375,375,375,375,3787
|
|
20231221,113500,18159667,375,375,375,375,0
|
|
20231221,113400,18159667,375,375,375,375,0
|
|
20231221,113300,18159667,375,375,375,375,1
|
|
20231221,113200,18159292,374,374,374,374,0
|
|
20231221,113100,18159292,374,374,374,374,0
|
|
20231221,113000,18159292,374,374,374,374,0
|
|
20231221,112900,18159292,374,374,374,374,0
|
|
20231221,112800,18159292,374,374,374,374,0
|
|
20231221,112700,18159292,374,374,374,374,60
|
|
20231221,112600,18136852,375,375,375,375,0
|
|
20231221,112500,18136852,375,375,375,375,0
|
|
20231221,112400,18136852,375,375,375,375,0
|
|
20231221,112300,18136852,375,375,375,375,0
|
|
20231221,112200,18136852,375,375,375,375,0
|
|
20231221,112100,18136852,375,375,375,375,0
|
|
20231221,112000,18136852,375,375,375,375,2212
|
|
20231221,111900,17307352,375,375,375,375,2121
|
|
20231221,111800,16511977,375,375,375,375,0
|
|
20231221,111700,16511977,375,375,375,375,2879
|
|
20231221,111600,15432352,375,375,375,375,0
|
|
20231221,111500,15432352,375,375,375,375,500
|
|
20231221,111400,15244852,376,376,376,376,0
|
|
20231221,111300,15244852,376,376,376,376,0
|
|
20231221,111200,15244852,376,376,376,376,0
|
|
20231221,111100,15244852,376,376,376,376,0
|
|
20231221,111000,15244852,376,376,376,376,0
|
|
20231221,110900,15244852,376,376,376,376,0
|
|
20231221,110800,15244852,376,376,376,376,0
|
|
20231221,110700,15244852,376,376,376,376,21
|
|
20231221,110600,15236956,377,377,377,377,1
|
|
20231221,110500,15236579,375,375,375,375,0
|
|
20231221,110400,15236579,375,375,375,375,5000
|
|
20231221,110300,13361579,375,375,375,375,0
|
|
20231221,110200,13361579,375,375,375,375,8
|
|
20231221,110100,13358579,377,377,377,377,1
|
|
20231221,110000,13358202,375,375,375,375,1
|
|
20231221,105900,13357827,375,375,375,375,0
|
|
20231221,105800,13357827,375,375,375,375,0
|
|
20231221,105700,13357827,375,375,375,375,0
|
|
20231221,105600,13357827,375,375,375,375,0
|
|
20231221,105500,13357827,375,375,375,375,0
|
|
20231221,105400,13357827,375,376,376,375,76
|
|
20231221,105300,13329289,377,377,377,377,0
|
|
20231221,105200,13329289,377,377,377,377,0
|
|
20231221,105100,13329289,377,377,377,377,10
|
|
20231221,105000,13325519,377,377,377,377,0
|
|
20231221,104900,13325519,377,377,377,377,0
|
|
20231221,104800,13325519,377,377,377,377,0
|
|
20231221,104700,13325519,377,377,377,377,0
|
|
20231221,104600,13325519,377,377,377,377,0
|
|
20231221,104500,13325519,377,377,377,377,27
|
|
20231221,104400,13315340,377,377,377,377,0
|
|
20231221,104300,13315340,377,377,377,377,0
|
|
20231221,104200,13315340,377,377,377,377,1
|
|
20231221,104100,13314963,377,377,377,377,3
|
|
20231221,104000,13313832,376,376,376,376,1998
|
|
20231221,103900,12562584,376,376,376,376,0
|
|
20231221,103800,12562584,376,376,376,376,2
|
|
20231221,103700,12561832,375,375,375,375,0
|
|
20231221,103600,12561832,375,375,375,375,53
|
|
20231221,103500,12541957,377,377,377,377,0
|
|
20231221,103400,12541957,377,377,377,377,0
|
|
20231221,103300,12541957,377,377,377,377,0
|
|
20231221,103200,12541957,377,377,377,377,0
|
|
20231221,103100,12541957,377,377,377,377,0
|
|
20231221,103000,12541957,377,377,377,377,0
|
|
20231221,102900,12541957,377,377,377,377,0
|
|
20231221,102800,12541957,377,377,377,377,1
|
|
20231221,102700,12541580,377,377,377,375,321
|
|
20231221,102600,12421182,377,377,377,377,0
|
|
20231221,102500,12421182,377,377,377,377,0
|
|
20231221,102400,12421182,377,377,377,377,5
|
|
20231221,102300,12419297,377,377,377,377,2
|
|
20231221,102200,12418543,377,377,377,377,0
|
|
20231221,102100,12418543,377,377,377,377,0
|
|
20231221,102000,12418543,377,377,377,377,0
|
|
20231221,101900,12418543,377,377,377,377,0
|
|
20231221,101800,12418543,377,377,377,377,0
|
|
20231221,101700,12418543,377,377,377,377,0
|
|
20231221,101600,12418543,377,377,377,377,0
|
|
20231221,101500,12418543,377,376,377,376,8
|
|
20231221,101400,12415533,376,376,376,376,0
|
|
20231221,101300,12415533,376,376,376,376,0
|
|
20231221,101200,12415533,376,376,376,376,0
|
|
20231221,101100,12415533,376,376,376,376,1
|
|
20231221,101000,12415157,376,376,376,376,0
|
|
20231221,100900,12415157,376,376,376,376,0
|
|
20231221,100800,12415157,376,376,376,376,0
|
|
20231221,100700,12415157,376,376,376,376,636
|
|
20231221,100600,12176021,376,376,376,376,0
|
|
20231221,100500,12176021,376,376,376,376,0
|
|
20231221,100400,12176021,376,376,376,376,303
|
|
20231221,100300,12062093,375,375,375,375,0
|
|
20231221,100200,12062093,375,376,376,375,2
|
|
20231221,100100,12061342,376,376,376,376,0
|
|
20231221,100000,12061342,376,376,376,376,0
|
|
20231221,095900,12061342,376,376,376,376,0
|
|
20231221,095800,12061342,376,376,376,376,1955
|
|
20231221,095700,11326262,377,377,377,377,0
|
|
20231221,095600,11326262,377,377,377,377,0
|
|
20231221,095500,11326262,377,377,377,377,0
|
|
20231221,095400,11326262,377,377,377,377,0
|
|
20231221,095300,11326262,377,377,377,377,0
|
|
20231221,095200,11326262,377,377,377,377,0
|
|
20231221,095100,11326262,377,377,377,377,0
|
|
20231221,095000,11326262,377,377,377,377,2
|
|
20231221,094900,11325508,378,378,378,378,1
|
|
20231221,094800,11325130,377,376,377,376,2424
|
|
20231221,094700,10411382,376,376,376,376,0
|
|
20231221,094600,10411382,376,376,376,376,200
|
|
20231221,094500,10336182,377,377,377,377,2
|
|
20231221,094400,10335428,377,377,377,377,118
|
|
20231221,094300,10290942,377,377,377,377,0
|
|
20231221,094200,10290942,377,377,377,377,0
|
|
20231221,094100,10290942,377,377,377,377,0
|
|
20231221,094000,10290942,377,377,377,377,0
|
|
20231221,093900,10290942,377,377,377,377,1
|
|
20231221,093800,10290565,377,377,377,377,5
|
|
20231221,093700,10288680,377,377,377,377,0
|
|
20231221,093600,10288680,377,377,377,377,0
|
|
20231221,093500,10288680,377,377,377,377,0
|
|
20231221,093400,10288680,377,377,377,377,0
|
|
20231221,093300,10288680,377,377,377,377,0
|
|
20231221,093200,10288680,377,377,377,377,2
|
|
20231221,093100,10287926,377,377,377,377,0
|
|
20231221,093000,10287926,377,377,377,377,0
|
|
20231221,092900,10287926,377,377,377,377,0
|
|
20231221,092800,10287926,377,377,377,377,0
|
|
20231221,092700,10287926,377,377,377,377,800
|
|
20231221,092600,9986326,377,377,377,377,0
|
|
20231221,092500,9986326,377,377,377,377,0
|
|
20231221,092400,9986326,377,377,377,377,0
|
|
20231221,092300,9986326,377,377,377,377,223
|
|
20231221,092200,9902255,376,376,376,376,50
|
|
20231221,092100,9883455,376,376,376,376,53
|
|
20231221,092000,9863527,376,376,376,376,30
|
|
20231221,091900,9852247,376,376,376,376,0
|
|
20231221,091800,9852247,376,376,376,375,21
|
|
20231221,091700,9844352,375,376,376,375,6
|
|
20231221,091600,9842097,377,375,377,375,138
|
|
20231221,091500,9790339,375,375,375,375,1544
|
|
20231221,091400,9211339,375,375,375,375,1153
|
|
20231221,091300,8778964,375,375,375,375,198
|
|
20231221,091200,8704714,377,377,377,377,0
|
|
20231221,091100,8704714,377,377,377,377,0
|
|
20231221,091000,8704714,377,375,377,375,1501
|
|
20231221,090900,8141837,377,375,377,375,3
|
|
20231221,090800,8140708,377,377,377,377,1
|
|
20231221,090700,8140331,373,377,377,373,6489
|
|
20231221,090600,5717147,376,376,376,376,2623
|
|
20231221,090500,4730899,376,376,376,376,2
|
|
20231221,090400,4730147,375,375,375,375,1
|
|
20231221,090300,4729772,373,373,373,373,0
|
|
20231221,090200,4729772,373,373,373,373,0
|
|
20231221,090100,4729772,373,376,376,373,6000
|
|
20231221,090000,2483665,375,379,379,375,6613
|