604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190100,43787580,376,376,376,376,4954
|
|
20231222,190000,43787580,376,376,376,376,0
|
|
20231222,185900,43787580,376,376,376,376,0
|
|
20231222,185800,43787580,376,376,376,376,0
|
|
20231222,185700,43787580,376,376,376,376,0
|
|
20231222,185600,43787580,376,376,376,376,0
|
|
20231222,185500,43787580,376,376,376,376,0
|
|
20231222,185400,43787580,376,376,376,376,0
|
|
20231222,185300,43787580,376,376,376,376,0
|
|
20231222,185200,43787580,376,376,376,376,0
|
|
20231222,185100,43787580,376,376,376,376,0
|
|
20231222,185000,43787580,376,376,376,376,0
|
|
20231222,184900,43787580,376,376,376,376,0
|
|
20231222,184800,43787580,376,376,376,376,0
|
|
20231222,184700,43787580,376,376,376,376,0
|
|
20231222,184600,43787580,376,376,376,376,0
|
|
20231222,184500,43787580,376,376,376,376,0
|
|
20231222,184400,43787580,376,376,376,376,0
|
|
20231222,184300,43787580,376,376,376,376,0
|
|
20231222,184200,43787580,376,376,376,376,0
|
|
20231222,184100,43787580,376,376,376,376,0
|
|
20231222,184000,43787580,376,376,376,376,0
|
|
20231222,183900,43787580,376,376,376,376,0
|
|
20231222,183800,43787580,376,376,376,376,0
|
|
20231222,183700,43787580,376,376,376,376,0
|
|
20231222,183600,43787580,376,376,376,376,0
|
|
20231222,183500,43787580,376,376,376,376,0
|
|
20231222,183400,43787580,376,376,376,376,0
|
|
20231222,183300,43787580,376,376,376,376,0
|
|
20231222,183200,43787580,376,376,376,376,0
|
|
20231222,183100,43787580,376,376,376,376,4954
|
|
20231222,183000,43787580,376,376,376,376,0
|
|
20231222,182900,43787580,376,376,376,376,0
|
|
20231222,182800,43787580,376,376,376,376,0
|
|
20231222,182700,43787580,376,376,376,376,0
|
|
20231222,182600,43787580,376,376,376,376,0
|
|
20231222,182500,43787580,376,376,376,376,0
|
|
20231222,182400,43787580,376,376,376,376,0
|
|
20231222,182300,43787580,376,376,376,376,0
|
|
20231222,182200,43787580,376,376,376,376,0
|
|
20231222,182100,43787580,376,376,376,376,0
|
|
20231222,182000,43787580,376,376,376,376,0
|
|
20231222,181900,43787580,376,376,376,376,0
|
|
20231222,181800,43787580,376,376,376,376,0
|
|
20231222,181700,43787580,376,376,376,376,0
|
|
20231222,181600,43787580,376,376,376,376,0
|
|
20231222,181500,43787580,376,376,376,376,0
|
|
20231222,181400,43787580,376,376,376,376,0
|
|
20231222,181300,43787580,376,376,376,376,0
|
|
20231222,181200,43787580,376,376,376,376,0
|
|
20231222,181100,43787580,376,376,376,376,0
|
|
20231222,181000,43787580,376,376,376,376,0
|
|
20231222,180900,43787580,376,376,376,376,0
|
|
20231222,180800,43787580,376,376,376,376,0
|
|
20231222,180700,43787580,376,376,376,376,0
|
|
20231222,180600,43787580,376,376,376,376,0
|
|
20231222,180500,43787580,376,376,376,376,0
|
|
20231222,180400,43787580,376,376,376,376,0
|
|
20231222,180300,43787580,376,376,376,376,0
|
|
20231222,180200,43787580,376,376,376,376,0
|
|
20231222,180100,43787580,376,376,376,376,4954
|
|
20231222,180000,43787580,376,376,376,376,0
|
|
20231222,175900,43787580,376,376,376,376,0
|
|
20231222,175800,43787580,376,376,376,376,0
|
|
20231222,175700,43787580,376,376,376,376,0
|
|
20231222,175600,43787580,376,376,376,376,0
|
|
20231222,175500,43787580,376,376,376,376,0
|
|
20231222,175400,43787580,376,376,376,376,0
|
|
20231222,175300,43787580,376,376,376,376,0
|
|
20231222,175200,43787580,376,376,376,376,0
|
|
20231222,175100,43787580,376,376,376,376,0
|
|
20231222,175000,43787580,376,376,376,376,0
|
|
20231222,174900,43787580,376,376,376,376,0
|
|
20231222,174800,43787580,376,376,376,376,0
|
|
20231222,174700,43787580,376,376,376,376,0
|
|
20231222,174600,43787580,376,376,376,376,0
|
|
20231222,174500,43787580,376,376,376,376,0
|
|
20231222,174400,43787580,376,376,376,376,0
|
|
20231222,174300,43787580,376,376,376,376,0
|
|
20231222,174200,43787580,376,376,376,376,0
|
|
20231222,174100,43787580,376,376,376,376,0
|
|
20231222,174000,43787580,376,376,376,376,0
|
|
20231222,173900,43787580,376,376,376,376,0
|
|
20231222,173800,43787580,376,376,376,376,0
|
|
20231222,173700,43787580,376,376,376,376,0
|
|
20231222,173600,43787580,376,376,376,376,0
|
|
20231222,173500,43787580,376,376,376,376,0
|
|
20231222,173400,43787580,376,376,376,376,0
|
|
20231222,173300,43787580,376,376,376,376,0
|
|
20231222,173200,43787580,376,376,376,376,0
|
|
20231222,173100,43787580,376,376,376,376,4954
|
|
20231222,173000,43787580,376,376,376,376,0
|
|
20231222,172900,43787580,376,376,376,376,0
|
|
20231222,172800,43787580,376,376,376,376,0
|
|
20231222,172700,43787580,376,376,376,376,0
|
|
20231222,172600,43787580,376,376,376,376,0
|
|
20231222,172500,43787580,376,376,376,376,0
|
|
20231222,172400,43787580,376,376,376,376,0
|
|
20231222,172300,43787580,376,376,376,376,0
|
|
20231222,172200,43787580,376,376,376,376,0
|
|
20231222,172100,43787580,376,376,376,376,0
|
|
20231222,172000,43787580,376,376,376,376,0
|
|
20231222,171900,43787580,376,376,376,376,0
|
|
20231222,171800,43787580,376,376,376,376,0
|
|
20231222,171700,43787580,376,376,376,376,0
|
|
20231222,171600,43787580,376,376,376,376,0
|
|
20231222,171500,43787580,376,376,376,376,0
|
|
20231222,171400,43787580,376,376,376,376,0
|
|
20231222,171300,43787580,376,376,376,376,0
|
|
20231222,171200,43787580,376,376,376,376,0
|
|
20231222,171100,43787580,376,376,376,376,0
|
|
20231222,171000,43787580,376,376,376,376,0
|
|
20231222,170900,43787580,376,376,376,376,0
|
|
20231222,170800,43787580,376,376,376,376,0
|
|
20231222,170700,43787580,376,376,376,376,0
|
|
20231222,170600,43787580,376,376,376,376,0
|
|
20231222,170500,43787580,376,376,376,376,0
|
|
20231222,170400,43787580,376,376,376,376,0
|
|
20231222,170300,43787580,376,376,376,376,0
|
|
20231222,170200,43787580,376,376,376,376,0
|
|
20231222,170100,43787580,376,376,376,376,4954
|
|
20231222,170000,43787580,376,376,376,376,0
|
|
20231222,165900,43787580,376,376,376,376,0
|
|
20231222,165800,43787580,376,376,376,376,0
|
|
20231222,165700,43787580,376,376,376,376,0
|
|
20231222,165600,43787580,376,376,376,376,0
|
|
20231222,165500,43787580,376,376,376,376,0
|
|
20231222,165400,43787580,376,376,376,376,0
|
|
20231222,165300,43787580,376,376,376,376,0
|
|
20231222,165200,43787580,376,376,376,376,0
|
|
20231222,165100,43787580,376,376,376,376,0
|
|
20231222,165000,43787580,376,376,376,376,0
|
|
20231222,164900,43787580,376,376,376,376,0
|
|
20231222,164800,43787580,376,376,376,376,0
|
|
20231222,164700,43787580,376,376,376,376,0
|
|
20231222,164600,43787580,376,376,376,376,0
|
|
20231222,164500,43787580,376,376,376,376,0
|
|
20231222,164400,43787580,376,376,376,376,0
|
|
20231222,164300,43787580,376,376,376,376,0
|
|
20231222,164200,43787580,376,376,376,376,0
|
|
20231222,164100,43787580,376,376,376,376,0
|
|
20231222,164000,43787580,376,376,376,376,0
|
|
20231222,163900,43787580,376,376,376,376,0
|
|
20231222,163800,43787580,376,376,376,376,0
|
|
20231222,163700,43787580,376,376,376,376,0
|
|
20231222,163600,43787580,376,376,376,376,0
|
|
20231222,163500,43787580,376,376,376,376,0
|
|
20231222,163400,43787580,376,376,376,376,0
|
|
20231222,163300,43787580,376,376,376,376,0
|
|
20231222,163200,43787580,376,376,376,376,0
|
|
20231222,163100,43787580,376,376,376,376,4954
|
|
20231222,163000,43787580,376,376,376,376,0
|
|
20231222,162900,43787580,376,376,376,376,0
|
|
20231222,162800,43787580,376,376,376,376,0
|
|
20231222,162700,43787580,376,376,376,376,0
|
|
20231222,162600,43787580,376,376,376,376,0
|
|
20231222,162500,43787580,376,376,376,376,0
|
|
20231222,162400,43787580,376,376,376,376,0
|
|
20231222,162300,43787580,376,376,376,376,0
|
|
20231222,162200,43787580,376,376,376,376,0
|
|
20231222,162100,43787580,376,376,376,376,0
|
|
20231222,162000,43787580,376,376,376,376,0
|
|
20231222,161900,43787580,376,376,376,376,0
|
|
20231222,161800,43787580,376,376,376,376,0
|
|
20231222,161700,43787580,376,376,376,376,0
|
|
20231222,161600,43787580,376,376,376,376,0
|
|
20231222,161500,43787580,376,376,376,376,0
|
|
20231222,161400,43787580,376,376,376,376,0
|
|
20231222,161300,43787580,376,376,376,376,0
|
|
20231222,161200,43787580,376,376,376,376,0
|
|
20231222,161100,43787580,376,376,376,376,0
|
|
20231222,161000,43787580,376,376,376,376,0
|
|
20231222,160900,43787580,376,376,376,376,0
|
|
20231222,160800,43787580,376,376,376,376,0
|
|
20231222,160700,43787580,376,376,376,376,0
|
|
20231222,160600,43787580,376,376,376,376,0
|
|
20231222,160500,43787580,376,376,376,376,0
|
|
20231222,160400,43787580,376,376,376,376,0
|
|
20231222,160300,43787580,376,376,376,376,0
|
|
20231222,160200,43787580,376,376,376,376,0
|
|
20231222,160100,43787580,376,376,376,376,4954
|
|
20231222,160000,43787580,376,376,376,376,0
|
|
20231222,155900,43787580,376,376,376,376,0
|
|
20231222,155800,43787580,376,376,376,376,0
|
|
20231222,155700,43787580,376,376,376,376,0
|
|
20231222,155600,43787580,376,376,376,376,0
|
|
20231222,155500,43787580,376,376,376,376,0
|
|
20231222,155400,43787580,376,376,376,376,0
|
|
20231222,155300,43787580,376,376,376,376,0
|
|
20231222,155200,43787580,376,376,376,376,0
|
|
20231222,155100,43787580,376,376,376,376,0
|
|
20231222,155000,43787580,376,376,376,376,0
|
|
20231222,154900,43787580,376,376,376,376,0
|
|
20231222,154800,43787580,376,376,376,376,0
|
|
20231222,154700,43787580,376,376,376,376,0
|
|
20231222,154600,43787580,376,376,376,376,0
|
|
20231222,154500,43787580,376,376,376,376,0
|
|
20231222,154400,43787580,376,376,376,376,0
|
|
20231222,154300,43787580,376,376,376,376,0
|
|
20231222,154200,43787580,376,376,376,376,0
|
|
20231222,154100,43787580,376,376,376,376,0
|
|
20231222,154000,43787580,376,376,376,376,0
|
|
20231222,153900,43787580,376,376,376,376,0
|
|
20231222,153800,43787580,376,376,376,376,0
|
|
20231222,153700,43787580,376,376,376,376,0
|
|
20231222,153600,43787580,376,376,376,376,0
|
|
20231222,153500,43787580,376,376,376,376,0
|
|
20231222,153400,43787580,376,376,376,376,0
|
|
20231222,153300,43787580,376,376,376,376,0
|
|
20231222,153200,43787580,376,376,376,376,0
|
|
20231222,153100,43787580,376,376,376,376,4954
|
|
20231222,153000,43787580,376,376,376,376,4954
|
|
20231222,152900,41924876,374,374,374,374,0
|
|
20231222,152800,41924876,374,374,374,374,0
|
|
20231222,152700,41924876,374,374,374,374,0
|
|
20231222,152600,41924876,374,374,374,374,0
|
|
20231222,152500,41924876,374,374,374,374,0
|
|
20231222,152400,41924876,374,374,374,374,0
|
|
20231222,152300,41924876,374,374,374,374,0
|
|
20231222,152200,41924876,374,374,374,374,0
|
|
20231222,152100,41924876,374,374,374,374,0
|
|
20231222,152000,41924876,374,374,374,374,0
|
|
20231222,151900,41924876,374,375,375,374,6
|
|
20231222,151800,41922630,375,375,375,375,0
|
|
20231222,151700,41922630,375,375,375,372,5203
|
|
20231222,151600,39983540,373,374,375,373,195
|
|
20231222,151500,39910785,375,375,375,375,2
|
|
20231222,151400,39910035,375,375,375,373,5174
|
|
20231222,151300,37979790,375,375,375,375,2
|
|
20231222,151200,37979040,374,374,374,374,1
|
|
20231222,151100,37978666,375,375,375,375,0
|
|
20231222,151000,37978666,375,374,375,374,1605
|
|
20231222,150900,37378395,375,375,375,375,0
|
|
20231222,150800,37378395,375,375,375,375,0
|
|
20231222,150700,37378395,375,375,375,375,0
|
|
20231222,150600,37378395,375,375,375,375,0
|
|
20231222,150500,37378395,375,375,375,375,0
|
|
20231222,150400,37378395,375,375,375,375,0
|
|
20231222,150300,37378395,375,375,375,375,0
|
|
20231222,150200,37378395,375,375,375,375,0
|
|
20231222,150100,37378395,375,375,375,375,0
|
|
20231222,150000,37378395,375,375,375,375,0
|
|
20231222,145900,37378395,375,375,375,375,0
|
|
20231222,145800,37378395,375,375,375,375,1
|
|
20231222,145700,37378020,374,374,374,374,1
|
|
20231222,145600,37377646,374,374,374,374,0
|
|
20231222,145500,37377646,374,374,374,374,30
|
|
20231222,145400,37366426,374,374,374,374,71
|
|
20231222,145300,37339872,376,376,376,376,0
|
|
20231222,145200,37339872,376,376,376,376,0
|
|
20231222,145100,37339872,376,376,376,376,0
|
|
20231222,145000,37339872,376,376,376,376,0
|
|
20231222,144900,37339872,376,376,376,376,0
|
|
20231222,144800,37339872,376,376,376,376,0
|
|
20231222,144700,37339872,376,376,376,376,0
|
|
20231222,144600,37339872,376,376,376,376,0
|
|
20231222,144500,37339872,376,376,376,376,0
|
|
20231222,144400,37339872,376,376,376,376,0
|
|
20231222,144300,37339872,376,376,376,376,0
|
|
20231222,144200,37339872,376,376,376,376,3
|
|
20231222,144100,37338744,373,374,374,373,9742
|
|
20231222,144000,33704893,375,375,375,375,3
|
|
20231222,143900,33703768,373,374,374,373,1393
|
|
20231222,143800,33182787,376,376,376,376,0
|
|
20231222,143700,33182787,376,375,376,375,454
|
|
20231222,143600,33012536,375,375,375,375,4
|
|
20231222,143500,33011036,375,375,375,375,0
|
|
20231222,143400,33011036,375,375,375,375,0
|
|
20231222,143300,33011036,375,375,375,375,2
|
|
20231222,143200,33010286,374,375,375,374,12707
|
|
20231222,143100,28246816,375,375,375,375,2
|
|
20231222,143000,28246066,375,375,375,375,0
|
|
20231222,142900,28246066,375,375,375,375,130
|
|
20231222,142800,28197316,375,375,375,375,1
|
|
20231222,142700,28196941,374,374,374,374,0
|
|
20231222,142600,28196941,374,374,374,374,0
|
|
20231222,142500,28196941,374,374,374,374,0
|
|
20231222,142400,28196941,374,374,374,374,0
|
|
20231222,142300,28196941,374,374,374,374,0
|
|
20231222,142200,28196941,374,374,374,374,0
|
|
20231222,142100,28196941,374,373,374,373,11
|
|
20231222,142000,28192828,374,374,375,374,316
|
|
20231222,141900,28074622,374,374,374,374,11
|
|
20231222,141800,28070508,374,374,374,374,30
|
|
20231222,141700,28059288,374,374,374,374,10
|
|
20231222,141600,28055548,374,374,374,374,294
|
|
20231222,141500,27945592,374,374,374,374,20
|
|
20231222,141400,27938112,375,375,375,375,2600
|
|
20231222,141300,26963112,374,374,374,374,7238
|
|
20231222,141200,24256100,374,374,374,374,2000
|
|
20231222,141100,23508100,375,375,375,375,0
|
|
20231222,141000,23508100,375,375,375,375,9
|
|
20231222,140900,23504725,375,375,375,375,0
|
|
20231222,140800,23504725,375,375,375,375,0
|
|
20231222,140700,23504725,375,375,375,375,0
|
|
20231222,140600,23504725,375,375,375,375,0
|
|
20231222,140500,23504725,375,375,375,375,0
|
|
20231222,140400,23504725,375,375,375,375,0
|
|
20231222,140300,23504725,375,375,375,375,0
|
|
20231222,140200,23504725,375,375,375,375,0
|
|
20231222,140100,23504725,375,375,375,375,0
|
|
20231222,140000,23504725,375,375,375,375,0
|
|
20231222,135900,23504725,375,375,375,375,0
|
|
20231222,135800,23504725,375,375,375,375,0
|
|
20231222,135700,23504725,375,375,375,375,0
|
|
20231222,135600,23504725,375,375,375,375,0
|
|
20231222,135500,23504725,375,375,375,375,0
|
|
20231222,135400,23504725,375,375,375,375,0
|
|
20231222,135300,23504725,375,375,375,375,0
|
|
20231222,135200,23504725,375,375,375,375,0
|
|
20231222,135100,23504725,375,375,375,375,0
|
|
20231222,135000,23504725,375,375,375,375,0
|
|
20231222,134900,23504725,375,375,375,375,0
|
|
20231222,134800,23504725,375,375,375,375,0
|
|
20231222,134700,23504725,375,375,375,375,0
|
|
20231222,134600,23504725,375,375,375,375,0
|
|
20231222,134500,23504725,375,375,375,374,12
|
|
20231222,134400,23500235,374,374,374,374,0
|
|
20231222,134300,23500235,374,374,374,374,0
|
|
20231222,134200,23500235,374,374,374,374,2
|
|
20231222,134100,23499487,375,375,375,375,0
|
|
20231222,134000,23499487,375,375,375,375,0
|
|
20231222,133900,23499487,375,375,375,375,0
|
|
20231222,133800,23499487,375,375,375,375,0
|
|
20231222,133700,23499487,375,375,375,375,0
|
|
20231222,133600,23499487,375,374,375,374,1001
|
|
20231222,133500,23125112,375,375,375,375,0
|
|
20231222,133400,23125112,375,375,375,375,0
|
|
20231222,133300,23125112,375,375,375,375,0
|
|
20231222,133200,23125112,375,375,375,375,0
|
|
20231222,133100,23125112,375,375,375,375,0
|
|
20231222,133000,23125112,375,375,375,375,0
|
|
20231222,132900,23125112,375,375,375,375,0
|
|
20231222,132800,23125112,375,375,375,375,0
|
|
20231222,132700,23125112,375,375,375,375,0
|
|
20231222,132600,23125112,375,375,375,375,0
|
|
20231222,132500,23125112,375,375,375,375,0
|
|
20231222,132400,23125112,375,375,375,375,0
|
|
20231222,132300,23125112,375,375,375,375,0
|
|
20231222,132200,23125112,375,375,375,375,1
|
|
20231222,132100,23124737,374,374,374,374,0
|
|
20231222,132000,23124737,374,375,375,374,9
|
|
20231222,131900,23121367,374,374,374,374,1528
|
|
20231222,131800,22549895,375,375,375,375,0
|
|
20231222,131700,22549895,375,375,375,375,0
|
|
20231222,131600,22549895,375,375,375,375,0
|
|
20231222,131500,22549895,375,375,375,375,1
|
|
20231222,131400,22549520,373,373,373,373,0
|
|
20231222,131300,22549520,373,373,373,373,0
|
|
20231222,131200,22549520,373,373,373,373,1
|
|
20231222,131100,22549147,375,375,375,375,0
|
|
20231222,131000,22549147,375,375,375,375,0
|
|
20231222,130900,22549147,375,375,375,375,0
|
|
20231222,130800,22549147,375,375,375,375,0
|
|
20231222,130700,22549147,375,375,375,375,0
|
|
20231222,130600,22549147,375,375,375,375,60
|
|
20231222,130500,22526647,375,375,375,375,2600
|
|
20231222,130400,21551647,374,374,374,374,0
|
|
20231222,130300,21551647,374,374,374,374,132
|
|
20231222,130200,21502279,376,376,376,376,0
|
|
20231222,130100,21502279,376,376,376,376,0
|
|
20231222,130000,21502279,376,376,376,376,0
|
|
20231222,125900,21502279,376,376,376,376,0
|
|
20231222,125800,21502279,376,376,376,376,0
|
|
20231222,125700,21502279,376,376,376,376,0
|
|
20231222,125600,21502279,376,376,376,376,0
|
|
20231222,125500,21502279,376,376,376,376,0
|
|
20231222,125400,21502279,376,376,376,376,0
|
|
20231222,125300,21502279,376,376,376,376,1
|
|
20231222,125200,21501903,375,375,375,375,0
|
|
20231222,125100,21501903,375,375,375,375,5867
|
|
20231222,125000,19301778,375,375,375,375,0
|
|
20231222,124900,19301778,375,375,375,375,0
|
|
20231222,124800,19301778,375,375,375,375,0
|
|
20231222,124700,19301778,375,375,375,375,0
|
|
20231222,124600,19301778,375,375,375,375,0
|
|
20231222,124500,19301778,375,375,375,375,0
|
|
20231222,124400,19301778,375,375,375,375,0
|
|
20231222,124300,19301778,375,375,375,375,0
|
|
20231222,124200,19301778,375,375,375,375,0
|
|
20231222,124100,19301778,375,375,375,375,0
|
|
20231222,124000,19301778,375,375,375,375,0
|
|
20231222,123900,19301778,375,375,375,375,0
|
|
20231222,123800,19301778,375,375,375,375,0
|
|
20231222,123700,19301778,375,375,375,375,0
|
|
20231222,123600,19301778,375,375,375,375,0
|
|
20231222,123500,19301778,375,375,375,375,1
|
|
20231222,123400,19301403,375,375,375,375,0
|
|
20231222,123300,19301403,375,375,375,375,1
|
|
20231222,123200,19301028,373,373,373,373,1
|
|
20231222,123100,19300655,373,373,373,373,0
|
|
20231222,123000,19300655,373,373,373,373,1
|
|
20231222,122900,19300282,375,375,375,375,0
|
|
20231222,122800,19300282,375,374,375,374,5
|
|
20231222,122700,19298411,374,374,374,374,0
|
|
20231222,122600,19298411,374,374,374,374,13
|
|
20231222,122500,19293549,375,375,375,375,0
|
|
20231222,122400,19293549,375,375,375,375,0
|
|
20231222,122300,19293549,375,375,375,375,0
|
|
20231222,122200,19293549,375,375,375,375,0
|
|
20231222,122100,19293549,375,375,375,375,0
|
|
20231222,122000,19293549,375,375,375,375,1
|
|
20231222,121900,19293174,374,374,374,374,1
|
|
20231222,121800,19292800,375,375,375,375,2
|
|
20231222,121700,19292050,373,373,373,373,0
|
|
20231222,121600,19292050,373,375,375,373,2
|
|
20231222,121500,19291302,375,375,375,375,0
|
|
20231222,121400,19291302,375,375,375,375,0
|
|
20231222,121300,19291302,375,375,375,375,1
|
|
20231222,121200,19290927,373,373,373,373,1
|
|
20231222,121100,19290554,374,374,374,374,1
|
|
20231222,121000,19290180,373,374,374,373,1138
|
|
20231222,120900,18864570,374,373,374,373,35
|
|
20231222,120800,18851481,374,374,374,374,102
|
|
20231222,120700,18813333,374,374,374,374,1
|
|
20231222,120600,18812959,374,373,374,373,1153
|
|
20231222,120500,18382889,373,373,373,373,1
|
|
20231222,120400,18382516,374,374,374,374,0
|
|
20231222,120300,18382516,374,374,374,374,0
|
|
20231222,120200,18382516,374,374,374,374,0
|
|
20231222,120100,18382516,374,374,374,374,1
|
|
20231222,120000,18382142,374,374,374,374,0
|
|
20231222,115900,18382142,374,373,374,373,5213
|
|
20231222,115800,16437683,374,374,374,374,0
|
|
20231222,115700,16437683,374,374,374,373,2210
|
|
20231222,115600,15613138,374,374,374,374,0
|
|
20231222,115500,15613138,374,374,374,374,0
|
|
20231222,115400,15613138,374,374,374,374,0
|
|
20231222,115300,15613138,374,374,374,374,2000
|
|
20231222,115200,14865138,374,374,374,374,0
|
|
20231222,115100,14865138,374,374,374,374,0
|
|
20231222,115000,14865138,374,374,374,374,0
|
|
20231222,114900,14865138,374,374,374,374,0
|
|
20231222,114800,14865138,374,374,374,374,300
|
|
20231222,114700,14752938,374,374,374,374,1270
|
|
20231222,114600,14277958,375,375,375,375,0
|
|
20231222,114500,14277958,375,375,375,375,0
|
|
20231222,114400,14277958,375,375,375,375,4
|
|
20231222,114300,14276458,375,375,375,375,0
|
|
20231222,114200,14276458,375,375,375,375,0
|
|
20231222,114100,14276458,375,375,375,375,0
|
|
20231222,114000,14276458,375,375,375,375,0
|
|
20231222,113900,14276458,375,375,375,375,0
|
|
20231222,113800,14276458,375,375,375,375,0
|
|
20231222,113700,14276458,375,375,375,375,0
|
|
20231222,113600,14276458,375,375,375,375,0
|
|
20231222,113500,14276458,375,375,375,375,1
|
|
20231222,113400,14276083,375,375,375,375,0
|
|
20231222,113300,14276083,375,375,375,375,1
|
|
20231222,113200,14275708,374,374,374,374,0
|
|
20231222,113100,14275708,374,374,374,374,0
|
|
20231222,113000,14275708,374,374,374,374,2
|
|
20231222,112900,14274960,374,374,374,374,1
|
|
20231222,112800,14274586,375,375,375,375,0
|
|
20231222,112700,14274586,375,375,375,375,0
|
|
20231222,112600,14274586,375,375,375,375,0
|
|
20231222,112500,14274586,375,375,375,375,0
|
|
20231222,112400,14274586,375,374,375,374,501
|
|
20231222,112300,14087211,374,374,374,374,1
|
|
20231222,112200,14086837,374,374,374,374,500
|
|
20231222,112100,13899837,375,375,375,375,0
|
|
20231222,112000,13899837,375,375,375,375,1
|
|
20231222,111900,13899462,375,375,375,375,0
|
|
20231222,111800,13899462,375,375,375,375,0
|
|
20231222,111700,13899462,375,375,375,375,1
|
|
20231222,111600,13899087,375,375,375,375,0
|
|
20231222,111500,13899087,375,375,375,375,2
|
|
20231222,111400,13898337,374,374,374,374,0
|
|
20231222,111300,13898337,374,374,374,374,0
|
|
20231222,111200,13898337,374,374,374,374,0
|
|
20231222,111100,13898337,374,374,374,374,1
|
|
20231222,111000,13897963,374,374,374,374,1107
|
|
20231222,110900,13483945,374,374,374,374,5
|
|
20231222,110800,13482075,374,374,374,374,2003
|
|
20231222,110700,12732953,374,374,374,374,0
|
|
20231222,110600,12732953,374,374,374,374,3885
|
|
20231222,110500,11279963,375,375,375,375,0
|
|
20231222,110400,11279963,375,375,375,375,1
|
|
20231222,110300,11279588,375,375,375,375,0
|
|
20231222,110200,11279588,375,375,375,375,0
|
|
20231222,110100,11279588,375,375,375,375,0
|
|
20231222,110000,11279588,375,375,375,375,0
|
|
20231222,105900,11279588,375,375,375,375,1050
|
|
20231222,105800,10885838,376,376,376,376,0
|
|
20231222,105700,10885838,376,376,376,376,0
|
|
20231222,105600,10885838,376,376,376,376,0
|
|
20231222,105500,10885838,376,376,376,376,0
|
|
20231222,105400,10885838,376,376,376,376,0
|
|
20231222,105300,10885838,376,375,376,375,1010
|
|
20231222,105200,10507078,375,375,375,375,0
|
|
20231222,105100,10507078,375,375,375,375,0
|
|
20231222,105000,10507078,375,375,375,375,0
|
|
20231222,104900,10507078,375,375,375,375,0
|
|
20231222,104800,10507078,375,375,375,375,0
|
|
20231222,104700,10507078,375,375,375,375,0
|
|
20231222,104600,10507078,375,375,375,375,4
|
|
20231222,104500,10505578,375,375,375,375,0
|
|
20231222,104400,10505578,375,375,375,375,0
|
|
20231222,104300,10505578,375,375,375,375,0
|
|
20231222,104200,10505578,375,375,375,375,0
|
|
20231222,104100,10505578,375,375,375,375,0
|
|
20231222,104000,10505578,375,375,375,375,20
|
|
20231222,103900,10498078,375,375,375,375,40
|
|
20231222,103800,10483078,375,375,375,375,20
|
|
20231222,103700,10475578,375,375,375,375,0
|
|
20231222,103600,10475578,375,375,375,375,0
|
|
20231222,103500,10475578,375,375,375,375,4
|
|
20231222,103400,10474078,375,375,375,375,0
|
|
20231222,103300,10474078,375,375,375,375,2
|
|
20231222,103200,10473328,375,375,375,375,6
|
|
20231222,103100,10471078,375,375,375,375,1
|
|
20231222,103000,10470703,375,375,375,375,1
|
|
20231222,102900,10470328,374,374,374,374,53
|
|
20231222,102800,10450506,375,375,375,375,0
|
|
20231222,102700,10450506,375,375,375,375,0
|
|
20231222,102600,10450506,375,375,375,375,0
|
|
20231222,102500,10450506,375,375,375,375,0
|
|
20231222,102400,10450506,375,375,375,375,0
|
|
20231222,102300,10450506,375,375,375,375,0
|
|
20231222,102200,10450506,375,375,375,375,0
|
|
20231222,102100,10450506,375,375,375,375,0
|
|
20231222,102000,10450506,375,375,375,375,0
|
|
20231222,101900,10450506,375,375,375,375,106
|
|
20231222,101800,10410756,374,374,374,374,0
|
|
20231222,101700,10410756,374,374,374,374,0
|
|
20231222,101600,10410756,374,374,374,374,0
|
|
20231222,101500,10410756,374,375,375,374,7
|
|
20231222,101400,10408134,374,374,374,374,0
|
|
20231222,101300,10408134,374,374,374,374,0
|
|
20231222,101200,10408134,374,374,374,374,1
|
|
20231222,101100,10407760,375,375,375,375,0
|
|
20231222,101000,10407760,375,375,375,375,0
|
|
20231222,100900,10407760,375,375,375,375,1
|
|
20231222,100800,10407385,374,374,374,374,0
|
|
20231222,100700,10407385,374,374,374,374,0
|
|
20231222,100600,10407385,374,374,374,374,0
|
|
20231222,100500,10407385,374,374,374,374,0
|
|
20231222,100400,10407385,374,374,374,374,0
|
|
20231222,100300,10407385,374,374,374,374,0
|
|
20231222,100200,10407385,374,374,374,374,0
|
|
20231222,100100,10407385,374,374,374,374,0
|
|
20231222,100000,10407385,374,374,374,374,3500
|
|
20231222,095900,9098385,374,374,374,374,0
|
|
20231222,095800,9098385,374,374,374,374,0
|
|
20231222,095700,9098385,374,374,374,374,0
|
|
20231222,095600,9098385,374,374,374,374,0
|
|
20231222,095500,9098385,374,374,374,374,0
|
|
20231222,095400,9098385,374,374,374,374,0
|
|
20231222,095300,9098385,374,374,374,374,0
|
|
20231222,095200,9098385,374,374,374,374,0
|
|
20231222,095100,9098385,374,374,374,374,0
|
|
20231222,095000,9098385,374,375,375,374,60
|
|
20231222,094900,9075927,375,375,375,375,0
|
|
20231222,094800,9075927,375,375,375,375,200
|
|
20231222,094700,9000927,375,375,375,375,341
|
|
20231222,094600,8873052,375,375,375,375,0
|
|
20231222,094500,8873052,375,375,375,375,0
|
|
20231222,094400,8873052,375,375,375,375,0
|
|
20231222,094300,8873052,375,375,375,375,20
|
|
20231222,094200,8865552,375,375,375,375,4
|
|
20231222,094100,8864052,375,375,375,375,0
|
|
20231222,094000,8864052,375,375,375,375,1200
|
|
20231222,093900,8414052,375,375,375,375,6
|
|
20231222,093800,8411802,375,375,375,375,330
|
|
20231222,093700,8288052,376,376,376,376,10
|
|
20231222,093600,8284292,376,376,376,376,0
|
|
20231222,093500,8284292,376,376,376,376,0
|
|
20231222,093400,8284292,376,376,376,376,22
|
|
20231222,093300,8276020,375,375,375,375,53
|
|
20231222,093200,8256145,375,375,375,375,1
|
|
20231222,093100,8255770,376,376,376,376,0
|
|
20231222,093000,8255770,376,375,376,375,48
|
|
20231222,092900,8237767,374,375,375,374,8001
|
|
20231222,092800,5242690,375,375,376,375,2403
|
|
20231222,092700,4341562,375,375,375,375,2
|
|
20231222,092600,4340812,375,376,376,375,2
|
|
20231222,092500,4340061,376,376,376,376,0
|
|
20231222,092400,4340061,376,376,376,376,1
|
|
20231222,092300,4339685,375,375,375,375,0
|
|
20231222,092200,4339685,375,375,375,375,0
|
|
20231222,092100,4339685,375,375,375,375,4
|
|
20231222,092000,4338185,375,375,375,375,5000
|
|
20231222,091900,2463185,374,374,374,374,0
|
|
20231222,091800,2463185,374,374,374,374,0
|
|
20231222,091700,2463185,374,374,374,374,0
|
|
20231222,091600,2463185,374,374,374,374,0
|
|
20231222,091500,2463185,374,374,374,374,0
|
|
20231222,091400,2463185,374,374,374,374,0
|
|
20231222,091300,2463185,374,374,374,374,0
|
|
20231222,091200,2463185,374,374,374,374,3000
|
|
20231222,091100,1341185,375,375,375,375,95
|
|
20231222,091000,1305560,377,377,377,377,0
|
|
20231222,090900,1305560,377,375,377,375,3001
|
|
20231222,090800,180183,377,377,377,377,2
|
|
20231222,090700,179429,377,377,377,377,0
|
|
20231222,090600,179429,377,377,377,377,0
|
|
20231222,090500,179429,377,377,377,377,1
|
|
20231222,090400,179052,375,377,377,375,3
|
|
20231222,090300,177923,377,377,377,377,0
|
|
20231222,090200,177923,377,377,377,377,451
|
|
20231222,090100,7896,377,376,377,376,5
|
|
20231222,090000,6015,375,376,376,375,16
|