602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185900,113079169,361,361,361,361,13363
|
|
20231227,185800,113079169,361,361,361,361,0
|
|
20231227,185700,113079169,361,361,361,361,0
|
|
20231227,185600,113079169,361,361,361,361,0
|
|
20231227,185500,113079169,361,361,361,361,0
|
|
20231227,185400,113079169,361,361,361,361,0
|
|
20231227,185300,113079169,361,361,361,361,0
|
|
20231227,185200,113079169,361,361,361,361,0
|
|
20231227,185100,113079169,361,361,361,361,0
|
|
20231227,185000,113079169,361,361,361,361,0
|
|
20231227,184900,113079169,361,361,361,361,0
|
|
20231227,184800,113079169,361,361,361,361,0
|
|
20231227,184700,113079169,361,361,361,361,0
|
|
20231227,184600,113079169,361,361,361,361,0
|
|
20231227,184500,113079169,361,361,361,361,0
|
|
20231227,184400,113079169,361,361,361,361,0
|
|
20231227,184300,113079169,361,361,361,361,0
|
|
20231227,184200,113079169,361,361,361,361,0
|
|
20231227,184100,113079169,361,361,361,361,0
|
|
20231227,184000,113079169,361,361,361,361,0
|
|
20231227,183900,113079169,361,361,361,361,0
|
|
20231227,183800,113079169,361,361,361,361,0
|
|
20231227,183700,113079169,361,361,361,361,0
|
|
20231227,183600,113079169,361,361,361,361,0
|
|
20231227,183500,113079169,361,361,361,361,0
|
|
20231227,183400,113079169,361,361,361,361,0
|
|
20231227,183300,113079169,361,361,361,361,0
|
|
20231227,183200,113079169,361,361,361,361,0
|
|
20231227,183100,113079169,361,361,361,361,0
|
|
20231227,183000,113079169,361,361,361,361,0
|
|
20231227,182900,113079169,361,361,361,361,13363
|
|
20231227,182800,113079169,361,361,361,361,0
|
|
20231227,182700,113079169,361,361,361,361,0
|
|
20231227,182600,113079169,361,361,361,361,0
|
|
20231227,182500,113079169,361,361,361,361,0
|
|
20231227,182400,113079169,361,361,361,361,0
|
|
20231227,182300,113079169,361,361,361,361,0
|
|
20231227,182200,113079169,361,361,361,361,0
|
|
20231227,182100,113079169,361,361,361,361,0
|
|
20231227,182000,113079169,361,361,361,361,0
|
|
20231227,181900,113079169,361,361,361,361,0
|
|
20231227,181800,113079169,361,361,361,361,0
|
|
20231227,181700,113079169,361,361,361,361,0
|
|
20231227,181600,113079169,361,361,361,361,0
|
|
20231227,181500,113079169,361,361,361,361,0
|
|
20231227,181400,113079169,361,361,361,361,0
|
|
20231227,181300,113079169,361,361,361,361,0
|
|
20231227,181200,113079169,361,361,361,361,0
|
|
20231227,181100,113079169,361,361,361,361,0
|
|
20231227,181000,113079169,361,361,361,361,0
|
|
20231227,180900,113079169,361,361,361,361,0
|
|
20231227,180800,113079169,361,361,361,361,0
|
|
20231227,180700,113079169,361,361,361,361,0
|
|
20231227,180600,113079169,361,361,361,361,0
|
|
20231227,180500,113079169,361,361,361,361,0
|
|
20231227,180400,113079169,361,361,361,361,0
|
|
20231227,180300,113079169,361,361,361,361,0
|
|
20231227,180200,113079169,361,361,361,361,0
|
|
20231227,180100,113079169,361,361,361,361,0
|
|
20231227,180000,113079169,361,361,361,361,0
|
|
20231227,175900,113079169,361,361,361,361,13363
|
|
20231227,175800,113079169,361,361,361,361,0
|
|
20231227,175700,113079169,361,361,361,361,0
|
|
20231227,175600,113079169,361,361,361,361,0
|
|
20231227,175500,113079169,361,361,361,361,0
|
|
20231227,175400,113079169,361,361,361,361,0
|
|
20231227,175300,113079169,361,361,361,361,0
|
|
20231227,175200,113079169,361,361,361,361,0
|
|
20231227,175100,113079169,361,361,361,361,0
|
|
20231227,175000,113079169,361,361,361,361,0
|
|
20231227,174900,113079169,361,361,361,361,0
|
|
20231227,174800,113079169,361,361,361,361,0
|
|
20231227,174700,113079169,361,361,361,361,0
|
|
20231227,174600,113079169,361,361,361,361,0
|
|
20231227,174500,113079169,361,361,361,361,0
|
|
20231227,174400,113079169,361,361,361,361,0
|
|
20231227,174300,113079169,361,361,361,361,0
|
|
20231227,174200,113079169,361,361,361,361,0
|
|
20231227,174100,113079169,361,361,361,361,0
|
|
20231227,174000,113079169,361,361,361,361,0
|
|
20231227,173900,113079169,361,361,361,361,0
|
|
20231227,173800,113079169,361,361,361,361,0
|
|
20231227,173700,113079169,361,361,361,361,0
|
|
20231227,173600,113079169,361,361,361,361,0
|
|
20231227,173500,113079169,361,361,361,361,0
|
|
20231227,173400,113079169,361,361,361,361,0
|
|
20231227,173300,113079169,361,361,361,361,0
|
|
20231227,173200,113079169,361,361,361,361,0
|
|
20231227,173100,113079169,361,361,361,361,0
|
|
20231227,173000,113079169,361,361,361,361,0
|
|
20231227,172900,113079169,361,361,361,361,13363
|
|
20231227,172800,113079169,361,361,361,361,0
|
|
20231227,172700,113079169,361,361,361,361,0
|
|
20231227,172600,113079169,361,361,361,361,0
|
|
20231227,172500,113079169,361,361,361,361,0
|
|
20231227,172400,113079169,361,361,361,361,0
|
|
20231227,172300,113079169,361,361,361,361,0
|
|
20231227,172200,113079169,361,361,361,361,0
|
|
20231227,172100,113079169,361,361,361,361,0
|
|
20231227,172000,113079169,361,361,361,361,0
|
|
20231227,171900,113079169,361,361,361,361,0
|
|
20231227,171800,113079169,361,361,361,361,0
|
|
20231227,171700,113079169,361,361,361,361,0
|
|
20231227,171600,113079169,361,361,361,361,0
|
|
20231227,171500,113079169,361,361,361,361,0
|
|
20231227,171400,113079169,361,361,361,361,0
|
|
20231227,171300,113079169,361,361,361,361,0
|
|
20231227,171200,113079169,361,361,361,361,0
|
|
20231227,171100,113079169,361,361,361,361,0
|
|
20231227,171000,113079169,361,361,361,361,0
|
|
20231227,170900,113079169,361,361,361,361,0
|
|
20231227,170800,113079169,361,361,361,361,0
|
|
20231227,170700,113079169,361,361,361,361,0
|
|
20231227,170600,113079169,361,361,361,361,0
|
|
20231227,170500,113079169,361,361,361,361,0
|
|
20231227,170400,113079169,361,361,361,361,0
|
|
20231227,170300,113079169,361,361,361,361,0
|
|
20231227,170200,113079169,361,361,361,361,0
|
|
20231227,170100,113079169,361,361,361,361,0
|
|
20231227,170000,113079169,361,361,361,361,0
|
|
20231227,165900,113079169,361,361,361,361,13363
|
|
20231227,165800,113079169,361,361,361,361,0
|
|
20231227,165700,113079169,361,361,361,361,0
|
|
20231227,165600,113079169,361,361,361,361,0
|
|
20231227,165500,113079169,361,361,361,361,0
|
|
20231227,165400,113079169,361,361,361,361,0
|
|
20231227,165300,113079169,361,361,361,361,0
|
|
20231227,165200,113079169,361,361,361,361,0
|
|
20231227,165100,113079169,361,361,361,361,0
|
|
20231227,165000,113079169,361,361,361,361,0
|
|
20231227,164900,113079169,361,361,361,361,0
|
|
20231227,164800,113079169,361,361,361,361,0
|
|
20231227,164700,113079169,361,361,361,361,0
|
|
20231227,164600,113079169,361,361,361,361,0
|
|
20231227,164500,113079169,361,361,361,361,0
|
|
20231227,164400,113079169,361,361,361,361,0
|
|
20231227,164300,113079169,361,361,361,361,0
|
|
20231227,164200,113079169,361,361,361,361,0
|
|
20231227,164100,113079169,361,361,361,361,0
|
|
20231227,164000,113079169,361,361,361,361,0
|
|
20231227,163900,113079169,361,361,361,361,0
|
|
20231227,163800,113079169,361,361,361,361,0
|
|
20231227,163700,113079169,361,361,361,361,0
|
|
20231227,163600,113079169,361,361,361,361,0
|
|
20231227,163500,113079169,361,361,361,361,0
|
|
20231227,163400,113079169,361,361,361,361,0
|
|
20231227,163300,113079169,361,361,361,361,0
|
|
20231227,163200,113079169,361,361,361,361,0
|
|
20231227,163100,113079169,361,361,361,361,0
|
|
20231227,163000,113079169,361,361,361,361,0
|
|
20231227,162900,113079169,361,361,361,361,13363
|
|
20231227,162800,113079169,361,361,361,361,0
|
|
20231227,162700,113079169,361,361,361,361,0
|
|
20231227,162600,113079169,361,361,361,361,0
|
|
20231227,162500,113079169,361,361,361,361,0
|
|
20231227,162400,113079169,361,361,361,361,0
|
|
20231227,162300,113079169,361,361,361,361,0
|
|
20231227,162200,113079169,361,361,361,361,0
|
|
20231227,162100,113079169,361,361,361,361,0
|
|
20231227,162000,113079169,361,361,361,361,0
|
|
20231227,161900,113079169,361,361,361,361,0
|
|
20231227,161800,113079169,361,361,361,361,0
|
|
20231227,161700,113079169,361,361,361,361,0
|
|
20231227,161600,113079169,361,361,361,361,0
|
|
20231227,161500,113079169,361,361,361,361,0
|
|
20231227,161400,113079169,361,361,361,361,0
|
|
20231227,161300,113079169,361,361,361,361,0
|
|
20231227,161200,113079169,361,361,361,361,0
|
|
20231227,161100,113079169,361,361,361,361,0
|
|
20231227,161000,113079169,361,361,361,361,0
|
|
20231227,160900,113079169,361,361,361,361,0
|
|
20231227,160800,113079169,361,361,361,361,0
|
|
20231227,160700,113079169,361,361,361,361,0
|
|
20231227,160600,113079169,361,361,361,361,0
|
|
20231227,160500,113079169,361,361,361,361,0
|
|
20231227,160400,113079169,361,361,361,361,0
|
|
20231227,160300,113079169,361,361,361,361,0
|
|
20231227,160200,113079169,361,361,361,361,0
|
|
20231227,160100,113079169,361,361,361,361,0
|
|
20231227,160000,113079169,361,361,361,361,0
|
|
20231227,155900,113079169,361,361,361,361,13363
|
|
20231227,155800,113079169,361,361,361,361,0
|
|
20231227,155700,113079169,361,361,361,361,0
|
|
20231227,155600,113079169,361,361,361,361,0
|
|
20231227,155500,113079169,361,361,361,361,0
|
|
20231227,155400,113079169,361,361,361,361,0
|
|
20231227,155300,113079169,361,361,361,361,0
|
|
20231227,155200,113079169,361,361,361,361,0
|
|
20231227,155100,113079169,361,361,361,361,0
|
|
20231227,155000,113079169,361,361,361,361,0
|
|
20231227,154900,113079169,361,361,361,361,0
|
|
20231227,154800,113079169,361,361,361,361,0
|
|
20231227,154700,113079169,361,361,361,361,0
|
|
20231227,154600,113079169,361,361,361,361,0
|
|
20231227,154500,113079169,361,361,361,361,0
|
|
20231227,154400,113079169,361,361,361,361,0
|
|
20231227,154300,113079169,361,361,361,361,0
|
|
20231227,154200,113079169,361,361,361,361,0
|
|
20231227,154100,113079169,361,361,361,361,0
|
|
20231227,154000,113079169,361,361,361,361,0
|
|
20231227,153900,113079169,361,361,361,361,0
|
|
20231227,153800,113079169,361,361,361,361,0
|
|
20231227,153700,113079169,361,361,361,361,0
|
|
20231227,153600,113079169,361,361,361,361,0
|
|
20231227,153500,113079169,361,361,361,361,0
|
|
20231227,153400,113079169,361,361,361,361,0
|
|
20231227,153300,113079169,361,361,361,361,0
|
|
20231227,153200,113079169,361,361,361,361,0
|
|
20231227,153100,113079169,361,361,361,361,0
|
|
20231227,153000,113079169,361,361,361,361,13363
|
|
20231227,152900,108255126,361,361,361,361,0
|
|
20231227,152800,108255126,361,361,361,361,0
|
|
20231227,152700,108255126,361,361,361,361,0
|
|
20231227,152600,108255126,361,361,361,361,0
|
|
20231227,152500,108255126,361,361,361,361,0
|
|
20231227,152400,108255126,361,361,361,361,0
|
|
20231227,152300,108255126,361,361,361,361,0
|
|
20231227,152200,108255126,361,361,361,361,0
|
|
20231227,152100,108255126,361,361,361,361,0
|
|
20231227,152000,108255126,361,361,361,361,0
|
|
20231227,151900,108255126,361,361,361,361,100
|
|
20231227,151800,108219026,361,361,361,361,30
|
|
20231227,151700,108208196,361,361,361,361,70
|
|
20231227,151600,108182926,362,362,362,362,6
|
|
20231227,151500,108180754,362,360,362,360,2113
|
|
20231227,151400,107420072,362,362,362,362,0
|
|
20231227,151300,107420072,362,360,362,360,12
|
|
20231227,151200,107415741,361,360,361,360,2
|
|
20231227,151100,107415020,362,361,362,361,61
|
|
20231227,151000,107392996,361,361,361,361,1135
|
|
20231227,150900,106983261,361,361,361,361,1
|
|
20231227,150800,106982900,360,360,360,360,1
|
|
20231227,150700,106982540,361,361,361,361,80
|
|
20231227,150600,106953660,361,361,361,361,2
|
|
20231227,150500,106952938,361,361,361,361,2424
|
|
20231227,150400,106077874,361,361,361,361,5070
|
|
20231227,150300,104247604,362,362,362,362,28
|
|
20231227,150200,104237468,362,362,362,362,0
|
|
20231227,150100,104237468,362,362,362,362,301
|
|
20231227,150000,104128506,361,361,361,361,3
|
|
20231227,145900,104127423,363,363,363,363,11
|
|
20231227,145800,104123430,361,361,361,361,0
|
|
20231227,145700,104123430,361,361,361,361,1
|
|
20231227,145600,104123069,362,362,362,362,855
|
|
20231227,145500,103813559,361,361,361,361,0
|
|
20231227,145400,103813559,361,361,361,361,0
|
|
20231227,145300,103813559,361,361,361,361,0
|
|
20231227,145200,103813559,361,361,361,361,20
|
|
20231227,145100,103806339,362,362,362,362,0
|
|
20231227,145000,103806339,362,362,362,362,0
|
|
20231227,144900,103806339,362,362,362,362,0
|
|
20231227,144800,103806339,362,362,362,362,0
|
|
20231227,144700,103806339,362,362,362,362,0
|
|
20231227,144600,103806339,362,362,362,362,0
|
|
20231227,144500,103806339,362,362,362,362,0
|
|
20231227,144400,103806339,362,362,362,362,0
|
|
20231227,144300,103806339,362,361,362,361,101
|
|
20231227,144200,103769877,362,362,362,362,144
|
|
20231227,144100,103717749,363,363,363,363,9
|
|
20231227,144000,103714482,363,363,363,363,0
|
|
20231227,143900,103714482,363,362,363,361,20
|
|
20231227,143800,103707225,362,363,363,362,10
|
|
20231227,143700,103703596,363,362,363,362,52
|
|
20231227,143600,103684721,360,362,362,360,7045
|
|
20231227,143500,101141427,362,362,362,362,0
|
|
20231227,143400,101141427,362,362,362,362,160
|
|
20231227,143300,101083507,362,362,362,362,0
|
|
20231227,143200,101083507,362,362,362,362,0
|
|
20231227,143100,101083507,362,362,362,362,0
|
|
20231227,143000,101083507,362,362,362,362,276
|
|
20231227,142900,100983595,362,362,362,362,0
|
|
20231227,142800,100983595,362,362,362,362,0
|
|
20231227,142700,100983595,362,362,362,362,1000
|
|
20231227,142600,100621595,362,362,362,362,1
|
|
20231227,142500,100621233,362,362,362,362,0
|
|
20231227,142400,100621233,362,362,362,362,0
|
|
20231227,142300,100621233,362,362,362,362,0
|
|
20231227,142200,100621233,362,362,362,362,0
|
|
20231227,142100,100621233,362,362,362,362,0
|
|
20231227,142000,100621233,362,362,362,362,0
|
|
20231227,141900,100621233,362,362,362,361,6
|
|
20231227,141800,100619063,361,361,361,361,30
|
|
20231227,141700,100608233,362,362,362,362,3
|
|
20231227,141600,100607147,362,362,362,362,1
|
|
20231227,141500,100606785,361,361,361,361,2
|
|
20231227,141400,100606063,362,362,362,362,2
|
|
20231227,141300,100605339,362,362,362,362,0
|
|
20231227,141200,100605339,362,362,362,362,0
|
|
20231227,141100,100605339,362,362,362,362,10
|
|
20231227,141000,100601719,362,362,362,362,13
|
|
20231227,140900,100597013,361,361,361,361,260
|
|
20231227,140800,100503153,362,362,362,362,0
|
|
20231227,140700,100503153,362,362,362,362,0
|
|
20231227,140600,100503153,362,362,362,362,0
|
|
20231227,140500,100503153,362,362,362,362,0
|
|
20231227,140400,100503153,362,362,362,362,0
|
|
20231227,140300,100503153,362,362,362,362,20
|
|
20231227,140200,100495913,362,362,362,362,0
|
|
20231227,140100,100495913,362,362,362,362,0
|
|
20231227,140000,100495913,362,361,362,361,1014
|
|
20231227,135900,100129267,361,361,361,361,101
|
|
20231227,135800,100092806,362,362,362,362,100
|
|
20231227,135700,100056606,362,362,362,362,0
|
|
20231227,135600,100056606,362,362,362,362,2
|
|
20231227,135500,100055882,360,360,360,360,3
|
|
20231227,135400,100054802,360,360,360,360,0
|
|
20231227,135300,100054802,360,360,360,360,0
|
|
20231227,135200,100054802,360,360,360,360,0
|
|
20231227,135100,100054802,360,360,360,360,0
|
|
20231227,135000,100054802,360,360,360,360,0
|
|
20231227,134900,100054802,360,362,362,360,2
|
|
20231227,134800,100054080,361,360,362,360,218
|
|
20231227,134700,99975489,363,361,363,361,1004
|
|
20231227,134600,99611759,360,362,362,360,3
|
|
20231227,134500,99610676,360,361,361,360,2
|
|
20231227,134400,99609955,359,359,362,359,562
|
|
20231227,134300,99406525,363,362,363,356,97014
|
|
20231227,134200,64518356,363,363,363,363,0
|
|
20231227,134100,64518356,363,362,363,362,1000
|
|
20231227,134000,64156280,362,362,362,362,0
|
|
20231227,133900,64156280,362,362,362,362,1
|
|
20231227,133800,64155918,361,362,362,361,45
|
|
20231227,133700,64139629,362,362,362,362,957
|
|
20231227,133600,63793195,363,363,363,363,0
|
|
20231227,133500,63793195,363,363,363,363,0
|
|
20231227,133400,63793195,363,363,363,363,0
|
|
20231227,133300,63793195,363,363,363,363,0
|
|
20231227,133200,63793195,363,363,363,363,0
|
|
20231227,133100,63793195,363,363,363,363,1
|
|
20231227,133000,63792832,361,362,363,361,6199
|
|
20231227,132900,61548794,362,362,362,362,0
|
|
20231227,132800,61548794,362,362,362,362,0
|
|
20231227,132700,61548794,362,362,362,362,0
|
|
20231227,132600,61548794,362,362,362,362,0
|
|
20231227,132500,61548794,362,362,362,362,0
|
|
20231227,132400,61548794,362,362,362,362,0
|
|
20231227,132300,61548794,362,362,362,362,0
|
|
20231227,132200,61548794,362,362,362,362,0
|
|
20231227,132100,61548794,362,362,362,362,0
|
|
20231227,132000,61548794,362,362,362,362,0
|
|
20231227,131900,61548794,362,361,362,361,2
|
|
20231227,131800,61548071,362,362,362,362,101
|
|
20231227,131700,61511509,362,362,362,362,500
|
|
20231227,131600,61330509,361,362,362,361,801
|
|
20231227,131500,61040548,362,362,362,362,0
|
|
20231227,131400,61040548,362,361,362,361,3
|
|
20231227,131300,61039464,362,362,362,362,600
|
|
20231227,131200,60822264,362,362,362,362,21
|
|
20231227,131100,60814662,362,362,362,362,10
|
|
20231227,131000,60811042,362,362,362,362,0
|
|
20231227,130900,60811042,362,361,362,361,3
|
|
20231227,130800,60809958,362,362,362,362,1
|
|
20231227,130700,60809596,362,362,362,362,0
|
|
20231227,130600,60809596,362,362,362,362,0
|
|
20231227,130500,60809596,362,362,362,362,0
|
|
20231227,130400,60809596,362,362,362,362,415
|
|
20231227,130300,60659366,362,362,362,362,0
|
|
20231227,130200,60659366,362,362,362,362,0
|
|
20231227,130100,60659366,362,362,362,362,0
|
|
20231227,130000,60659366,362,362,362,362,200
|
|
20231227,125900,60586966,362,362,362,362,37
|
|
20231227,125800,60573572,362,362,362,362,100
|
|
20231227,125700,60537372,362,362,362,362,0
|
|
20231227,125600,60537372,362,362,362,362,0
|
|
20231227,125500,60537372,362,362,362,362,0
|
|
20231227,125400,60537372,362,362,362,362,2
|
|
20231227,125300,60536648,361,361,361,361,1000
|
|
20231227,125200,60175648,361,361,361,361,61
|
|
20231227,125100,60153627,361,361,361,361,12
|
|
20231227,125000,60149295,361,361,361,361,24
|
|
20231227,124900,60140631,362,362,362,362,0
|
|
20231227,124800,60140631,362,362,362,362,12346
|
|
20231227,124700,55671379,361,361,361,361,0
|
|
20231227,124600,55671379,361,361,361,361,0
|
|
20231227,124500,55671379,361,362,362,361,7090
|
|
20231227,124400,53107297,363,363,363,363,0
|
|
20231227,124300,53107297,363,363,363,363,0
|
|
20231227,124200,53107297,363,363,363,363,0
|
|
20231227,124100,53107297,363,363,363,363,0
|
|
20231227,124000,53107297,363,363,363,363,1
|
|
20231227,123900,53106934,363,363,363,363,2
|
|
20231227,123800,53106208,362,362,362,362,50
|
|
20231227,123700,53088108,363,362,363,362,2
|
|
20231227,123600,53087383,364,364,364,364,0
|
|
20231227,123500,53087383,364,364,364,364,0
|
|
20231227,123400,53087383,364,363,364,363,2548
|
|
20231227,123300,52162458,363,363,363,363,0
|
|
20231227,123200,52162458,363,363,363,363,0
|
|
20231227,123100,52162458,363,363,363,363,0
|
|
20231227,123000,52162458,363,363,363,363,0
|
|
20231227,122900,52162458,363,362,363,361,2263
|
|
20231227,122800,51345455,362,362,362,362,1000
|
|
20231227,122700,50983455,363,361,363,361,14156
|
|
20231227,122600,45864827,361,363,363,361,9225
|
|
20231227,122500,42534600,361,363,363,361,20026
|
|
20231227,122400,35298630,364,364,364,364,1
|
|
20231227,122300,35298266,363,363,363,363,0
|
|
20231227,122200,35298266,363,363,363,363,2
|
|
20231227,122100,35297540,362,363,363,362,229
|
|
20231227,122000,35214513,363,363,363,363,0
|
|
20231227,121900,35214513,363,363,363,363,7
|
|
20231227,121800,35211972,363,363,363,363,2572
|
|
20231227,121700,34278336,362,362,362,362,0
|
|
20231227,121600,34278336,362,362,362,362,0
|
|
20231227,121500,34278336,362,362,362,362,0
|
|
20231227,121400,34278336,362,362,362,362,1
|
|
20231227,121300,34277974,362,362,362,362,0
|
|
20231227,121200,34277974,362,362,362,362,0
|
|
20231227,121100,34277974,362,363,363,362,5813
|
|
20231227,121000,32170623,365,365,365,365,0
|
|
20231227,120900,32170623,365,365,365,365,1
|
|
20231227,120800,32170258,363,365,365,363,2
|
|
20231227,120700,32169530,365,365,365,365,0
|
|
20231227,120600,32169530,365,365,365,365,0
|
|
20231227,120500,32169530,365,365,365,365,1
|
|
20231227,120400,32169165,363,363,363,363,0
|
|
20231227,120300,32169165,363,363,363,363,0
|
|
20231227,120200,32169165,363,363,363,363,0
|
|
20231227,120100,32169165,363,363,363,363,0
|
|
20231227,120000,32169165,363,363,363,363,0
|
|
20231227,115900,32169165,363,363,363,363,0
|
|
20231227,115800,32169165,363,363,363,363,0
|
|
20231227,115700,32169165,363,363,363,363,1
|
|
20231227,115600,32168802,365,365,365,365,0
|
|
20231227,115500,32168802,365,365,365,365,1
|
|
20231227,115400,32168437,363,363,365,363,3
|
|
20231227,115300,32167346,363,363,363,363,1
|
|
20231227,115200,32166983,365,365,365,365,0
|
|
20231227,115100,32166983,365,365,365,365,0
|
|
20231227,115000,32166983,365,365,365,365,0
|
|
20231227,114900,32166983,365,365,365,365,0
|
|
20231227,114800,32166983,365,365,365,365,5
|
|
20231227,114700,32165158,363,363,363,363,0
|
|
20231227,114600,32165158,363,363,363,363,0
|
|
20231227,114500,32165158,363,365,365,363,5
|
|
20231227,114400,32163337,363,363,363,363,2
|
|
20231227,114300,32162611,365,365,365,365,0
|
|
20231227,114200,32162611,365,365,365,365,0
|
|
20231227,114100,32162611,365,365,365,365,100
|
|
20231227,114000,32126111,363,363,363,363,0
|
|
20231227,113900,32126111,363,364,364,363,6
|
|
20231227,113800,32123930,363,363,363,363,0
|
|
20231227,113700,32123930,363,363,363,363,1
|
|
20231227,113600,32123567,364,364,364,364,5
|
|
20231227,113500,32121747,365,365,365,365,0
|
|
20231227,113400,32121747,365,365,365,365,0
|
|
20231227,113300,32121747,365,364,365,364,10
|
|
20231227,113200,32118105,365,365,365,365,14
|
|
20231227,113100,32112995,365,365,365,365,0
|
|
20231227,113000,32112995,365,365,365,365,0
|
|
20231227,112900,32112995,365,365,365,365,0
|
|
20231227,112800,32112995,365,365,365,365,0
|
|
20231227,112700,32112995,365,365,365,365,0
|
|
20231227,112600,32112995,365,365,365,365,1
|
|
20231227,112500,32112630,362,364,365,362,3169
|
|
20231227,112400,30965447,362,362,362,362,0
|
|
20231227,112300,30965447,362,362,362,362,0
|
|
20231227,112200,30965447,362,362,362,362,0
|
|
20231227,112100,30965447,362,362,362,362,0
|
|
20231227,112000,30965447,362,362,362,362,0
|
|
20231227,111900,30965447,362,362,362,362,0
|
|
20231227,111800,30965447,362,362,362,362,0
|
|
20231227,111700,30965447,362,364,364,362,3500
|
|
20231227,111600,29697137,365,365,365,365,0
|
|
20231227,111500,29697137,365,365,365,365,204
|
|
20231227,111400,29622677,365,365,365,365,0
|
|
20231227,111300,29622677,365,365,365,365,0
|
|
20231227,111200,29622677,365,365,365,365,0
|
|
20231227,111100,29622677,365,365,365,365,0
|
|
20231227,111000,29622677,365,365,365,365,40
|
|
20231227,110900,29608077,364,364,364,364,0
|
|
20231227,110800,29608077,364,364,364,364,0
|
|
20231227,110700,29608077,364,364,364,364,3
|
|
20231227,110600,29606985,363,363,363,363,0
|
|
20231227,110500,29606985,363,363,363,363,0
|
|
20231227,110400,29606985,363,363,363,363,1000
|
|
20231227,110300,29243985,362,362,362,362,0
|
|
20231227,110200,29243985,362,362,362,362,0
|
|
20231227,110100,29243985,362,362,362,362,0
|
|
20231227,110000,29243985,362,362,362,362,0
|
|
20231227,105900,29243985,362,362,362,362,0
|
|
20231227,105800,29243985,362,362,362,362,0
|
|
20231227,105700,29243985,362,362,362,362,0
|
|
20231227,105600,29243985,362,362,362,362,0
|
|
20231227,105500,29243985,362,362,362,362,0
|
|
20231227,105400,29243985,362,365,365,362,14953
|
|
20231227,105300,23822083,366,366,366,366,0
|
|
20231227,105200,23822083,366,366,366,366,0
|
|
20231227,105100,23822083,366,366,366,366,0
|
|
20231227,105000,23822083,366,366,366,366,0
|
|
20231227,104900,23822083,366,366,366,366,2
|
|
20231227,104800,23821351,366,366,366,366,0
|
|
20231227,104700,23821351,366,366,366,366,0
|
|
20231227,104600,23821351,366,366,366,366,0
|
|
20231227,104500,23821351,366,366,366,366,2157
|
|
20231227,104400,23031889,366,366,366,366,0
|
|
20231227,104300,23031889,366,366,366,366,0
|
|
20231227,104200,23031889,366,366,366,366,526
|
|
20231227,104100,22839373,363,363,363,363,0
|
|
20231227,104000,22839373,363,365,365,363,3409
|
|
20231227,103900,21600645,366,366,366,366,0
|
|
20231227,103800,21600645,366,366,366,366,0
|
|
20231227,103700,21600645,366,366,366,366,0
|
|
20231227,103600,21600645,366,366,366,366,0
|
|
20231227,103500,21600645,366,366,366,366,0
|
|
20231227,103400,21600645,366,365,366,364,1001
|
|
20231227,103300,21235405,365,367,367,365,4
|
|
20231227,103200,21233939,365,366,366,365,2001
|
|
20231227,103100,20501912,367,367,367,367,0
|
|
20231227,103000,20501912,367,367,367,367,1
|
|
20231227,102900,20501545,367,367,367,367,14
|
|
20231227,102800,20496407,366,366,366,366,0
|
|
20231227,102700,20496407,366,366,366,366,102
|
|
20231227,102600,20459075,366,366,366,366,0
|
|
20231227,102500,20459075,366,367,367,366,5
|
|
20231227,102400,20457241,367,367,367,367,2
|
|
20231227,102300,20456507,367,367,367,367,0
|
|
20231227,102200,20456507,367,366,367,366,8
|
|
20231227,102100,20453578,367,367,367,367,0
|
|
20231227,102000,20453578,367,367,367,367,0
|
|
20231227,101900,20453578,367,367,367,367,1
|
|
20231227,101800,20453211,366,366,366,366,1
|
|
20231227,101700,20452845,367,367,367,367,0
|
|
20231227,101600,20452845,367,367,367,367,82
|
|
20231227,101500,20422751,367,367,367,367,0
|
|
20231227,101400,20422751,367,367,367,367,14
|
|
20231227,101300,20417613,367,367,367,367,5
|
|
20231227,101200,20415778,367,367,367,367,1
|
|
20231227,101100,20415411,366,366,366,366,0
|
|
20231227,101000,20415411,366,366,366,366,0
|
|
20231227,100900,20415411,366,366,366,366,0
|
|
20231227,100800,20415411,366,366,366,366,0
|
|
20231227,100700,20415411,366,366,366,366,0
|
|
20231227,100600,20415411,366,366,366,366,0
|
|
20231227,100500,20415411,366,366,366,366,0
|
|
20231227,100400,20415411,366,366,366,366,0
|
|
20231227,100300,20415411,366,366,366,366,0
|
|
20231227,100200,20415411,366,366,366,366,0
|
|
20231227,100100,20415411,366,366,366,366,0
|
|
20231227,100000,20415411,366,366,366,366,0
|
|
20231227,095900,20415411,366,366,366,366,0
|
|
20231227,095800,20415411,366,366,366,366,0
|
|
20231227,095700,20415411,366,366,366,366,0
|
|
20231227,095600,20415411,366,366,366,366,0
|
|
20231227,095500,20415411,366,367,367,366,3168
|
|
20231227,095400,19254468,369,369,369,369,392
|
|
20231227,095300,19109820,369,369,369,369,458
|
|
20231227,095200,18940818,369,368,369,368,1812
|
|
20231227,095100,18273999,368,368,368,368,314
|
|
20231227,095000,18158447,368,368,368,368,0
|
|
20231227,094900,18158447,368,368,368,368,100
|
|
20231227,094800,18121647,368,368,368,368,0
|
|
20231227,094700,18121647,368,368,368,368,0
|
|
20231227,094600,18121647,368,368,368,368,0
|
|
20231227,094500,18121647,368,368,368,368,0
|
|
20231227,094400,18121647,368,368,368,368,120
|
|
20231227,094300,18077487,368,368,368,368,100
|
|
20231227,094200,18040687,368,368,368,368,0
|
|
20231227,094100,18040687,368,368,368,368,0
|
|
20231227,094000,18040687,368,368,368,368,0
|
|
20231227,093900,18040687,368,369,369,368,236
|
|
20231227,093800,17953836,369,369,369,369,1718
|
|
20231227,093700,17319894,368,368,369,368,288
|
|
20231227,093600,17213705,368,368,368,368,104
|
|
20231227,093500,17175433,368,368,368,368,100
|
|
20231227,093400,17138633,367,368,368,367,1001
|
|
20231227,093300,16770266,368,368,368,368,0
|
|
20231227,093200,16770266,368,368,368,368,0
|
|
20231227,093100,16770266,368,368,368,368,0
|
|
20231227,093000,16770266,368,368,368,368,0
|
|
20231227,092900,16770266,368,368,368,368,1
|
|
20231227,092800,16769898,368,368,368,368,16
|
|
20231227,092700,16764010,369,369,369,369,2
|
|
20231227,092600,16763272,369,369,369,369,2864
|
|
20231227,092500,15706456,369,369,369,369,0
|
|
20231227,092400,15706456,369,369,369,369,1000
|
|
20231227,092300,15337456,369,369,369,369,1496
|
|
20231227,092200,14785432,370,370,370,370,0
|
|
20231227,092100,14785432,370,369,370,369,905
|
|
20231227,092000,14450586,369,369,369,369,30
|
|
20231227,091900,14439516,369,369,369,369,519
|
|
20231227,091800,14248005,369,369,369,369,2
|
|
20231227,091700,14247267,369,369,369,368,401
|
|
20231227,091600,14099299,369,368,369,368,97
|
|
20231227,091500,14063602,368,368,368,368,0
|
|
20231227,091400,14063602,368,368,368,368,437
|
|
20231227,091300,13902786,369,369,369,369,3
|
|
20231227,091200,13901679,369,369,369,369,0
|
|
20231227,091100,13901679,369,369,369,369,10
|
|
20231227,091000,13897989,369,369,369,369,10
|
|
20231227,090900,13894299,369,369,369,369,0
|
|
20231227,090800,13894299,369,369,369,369,103
|
|
20231227,090700,13856292,368,368,368,368,0
|
|
20231227,090600,13856292,368,368,368,368,0
|
|
20231227,090500,13856292,368,368,368,368,574
|
|
20231227,090400,13645060,368,367,368,367,22009
|
|
20231227,090300,5567756,366,366,366,366,0
|
|
20231227,090200,5567756,366,366,366,366,0
|
|
20231227,090100,5567756,366,366,366,366,1
|
|
20231227,090000,5567390,367,367,367,367,15170
|