651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194800,502878485,451,451,451,451,24319
|
|
20231222,194700,502878485,451,451,451,451,0
|
|
20231222,194600,502878485,451,451,451,451,0
|
|
20231222,194500,502878485,451,451,451,451,0
|
|
20231222,194400,502878485,451,451,451,451,0
|
|
20231222,194300,502878485,451,451,451,451,0
|
|
20231222,194200,502878485,451,451,451,451,0
|
|
20231222,194100,502878485,451,451,451,451,0
|
|
20231222,194000,502878485,451,451,451,451,0
|
|
20231222,193900,502878485,451,451,451,451,0
|
|
20231222,193800,502878485,451,451,451,451,0
|
|
20231222,193700,502878485,451,451,451,451,0
|
|
20231222,193600,502878485,451,451,451,451,0
|
|
20231222,193500,502878485,451,451,451,451,0
|
|
20231222,193400,502878485,451,451,451,451,0
|
|
20231222,193300,502878485,451,451,451,451,0
|
|
20231222,193200,502878485,451,451,451,451,0
|
|
20231222,193100,502878485,451,451,451,451,0
|
|
20231222,193000,502878485,451,451,451,451,0
|
|
20231222,192900,502878485,451,451,451,451,0
|
|
20231222,192800,502878485,451,451,451,451,0
|
|
20231222,192700,502878485,451,451,451,451,0
|
|
20231222,192600,502878485,451,451,451,451,0
|
|
20231222,192500,502878485,451,451,451,451,0
|
|
20231222,192400,502878485,451,451,451,451,0
|
|
20231222,192300,502878485,451,451,451,451,0
|
|
20231222,192200,502878485,451,451,451,451,0
|
|
20231222,192100,502878485,451,451,451,451,0
|
|
20231222,192000,502878485,451,451,451,451,0
|
|
20231222,191900,502878485,451,451,451,451,0
|
|
20231222,191800,502878485,451,451,451,451,24319
|
|
20231222,191700,502878485,451,451,451,451,0
|
|
20231222,191600,502878485,451,451,451,451,0
|
|
20231222,191500,502878485,451,451,451,451,0
|
|
20231222,191400,502878485,451,451,451,451,0
|
|
20231222,191300,502878485,451,451,451,451,0
|
|
20231222,191200,502878485,451,451,451,451,0
|
|
20231222,191100,502878485,451,451,451,451,0
|
|
20231222,191000,502878485,451,451,451,451,0
|
|
20231222,190900,502878485,451,451,451,451,0
|
|
20231222,190800,502878485,451,451,451,451,0
|
|
20231222,190700,502878485,451,451,451,451,0
|
|
20231222,190600,502878485,451,451,451,451,0
|
|
20231222,190500,502878485,451,451,451,451,0
|
|
20231222,190400,502878485,451,451,451,451,0
|
|
20231222,190300,502878485,451,451,451,451,0
|
|
20231222,190200,502878485,451,451,451,451,0
|
|
20231222,190100,502878485,451,451,451,451,0
|
|
20231222,190000,502878485,451,451,451,451,0
|
|
20231222,185900,502878485,451,451,451,451,0
|
|
20231222,185800,502878485,451,451,451,451,0
|
|
20231222,185700,502878485,451,451,451,451,0
|
|
20231222,185600,502878485,451,451,451,451,0
|
|
20231222,185500,502878485,451,451,451,451,0
|
|
20231222,185400,502878485,451,451,451,451,0
|
|
20231222,185300,502878485,451,451,451,451,0
|
|
20231222,185200,502878485,451,451,451,451,0
|
|
20231222,185100,502878485,451,451,451,451,0
|
|
20231222,185000,502878485,451,451,451,451,0
|
|
20231222,184900,502878485,451,451,451,451,0
|
|
20231222,184800,502878485,451,451,451,451,24319
|
|
20231222,184700,502878485,451,451,451,451,0
|
|
20231222,184600,502878485,451,451,451,451,0
|
|
20231222,184500,502878485,451,451,451,451,0
|
|
20231222,184400,502878485,451,451,451,451,0
|
|
20231222,184300,502878485,451,451,451,451,0
|
|
20231222,184200,502878485,451,451,451,451,0
|
|
20231222,184100,502878485,451,451,451,451,0
|
|
20231222,184000,502878485,451,451,451,451,0
|
|
20231222,183900,502878485,451,451,451,451,0
|
|
20231222,183800,502878485,451,451,451,451,0
|
|
20231222,183700,502878485,451,451,451,451,0
|
|
20231222,183600,502878485,451,451,451,451,0
|
|
20231222,183500,502878485,451,451,451,451,0
|
|
20231222,183400,502878485,451,451,451,451,0
|
|
20231222,183300,502878485,451,451,451,451,0
|
|
20231222,183200,502878485,451,451,451,451,0
|
|
20231222,183100,502878485,451,451,451,451,0
|
|
20231222,183000,502878485,451,451,451,451,0
|
|
20231222,182900,502878485,451,451,451,451,0
|
|
20231222,182800,502878485,451,451,451,451,0
|
|
20231222,182700,502878485,451,451,451,451,0
|
|
20231222,182600,502878485,451,451,451,451,0
|
|
20231222,182500,502878485,451,451,451,451,0
|
|
20231222,182400,502878485,451,451,451,451,0
|
|
20231222,182300,502878485,451,451,451,451,0
|
|
20231222,182200,502878485,451,451,451,451,0
|
|
20231222,182100,502878485,451,451,451,451,0
|
|
20231222,182000,502878485,451,451,451,451,0
|
|
20231222,181900,502878485,451,451,451,451,0
|
|
20231222,181800,502878485,451,451,451,451,24319
|
|
20231222,181700,502878485,451,451,451,451,0
|
|
20231222,181600,502878485,451,451,451,451,0
|
|
20231222,181500,502878485,451,451,451,451,0
|
|
20231222,181400,502878485,451,451,451,451,0
|
|
20231222,181300,502878485,451,451,451,451,0
|
|
20231222,181200,502878485,451,451,451,451,0
|
|
20231222,181100,502878485,451,451,451,451,0
|
|
20231222,181000,502878485,451,451,451,451,0
|
|
20231222,180900,502878485,451,451,451,451,0
|
|
20231222,180800,502878485,451,451,451,451,0
|
|
20231222,180700,502878485,451,451,451,451,0
|
|
20231222,180600,502878485,451,451,451,451,0
|
|
20231222,180500,502878485,451,451,451,451,0
|
|
20231222,180400,502878485,451,451,451,451,0
|
|
20231222,180300,502878485,451,451,451,451,0
|
|
20231222,180200,502878485,451,451,451,451,0
|
|
20231222,180100,502878485,451,451,451,451,0
|
|
20231222,180000,502878485,451,451,451,451,0
|
|
20231222,175900,502878485,451,451,451,451,0
|
|
20231222,175800,502878485,451,451,451,451,0
|
|
20231222,175700,502878485,451,451,451,451,0
|
|
20231222,175600,502878485,451,451,451,451,0
|
|
20231222,175500,502878485,451,451,451,451,0
|
|
20231222,175400,502878485,451,451,451,451,0
|
|
20231222,175300,502878485,451,451,451,451,0
|
|
20231222,175200,502878485,451,451,451,451,0
|
|
20231222,175100,502878485,451,451,451,451,0
|
|
20231222,175000,502878485,451,451,451,451,0
|
|
20231222,174900,502878485,451,451,451,451,0
|
|
20231222,174800,502878485,451,451,451,451,24319
|
|
20231222,174700,502878485,451,451,451,451,0
|
|
20231222,174600,502878485,451,451,451,451,0
|
|
20231222,174500,502878485,451,451,451,451,0
|
|
20231222,174400,502878485,451,451,451,451,0
|
|
20231222,174300,502878485,451,451,451,451,0
|
|
20231222,174200,502878485,451,451,451,451,0
|
|
20231222,174100,502878485,451,451,451,451,0
|
|
20231222,174000,502878485,451,451,451,451,0
|
|
20231222,173900,502878485,451,451,451,451,0
|
|
20231222,173800,502878485,451,451,451,451,0
|
|
20231222,173700,502878485,451,451,451,451,0
|
|
20231222,173600,502878485,451,451,451,451,0
|
|
20231222,173500,502878485,451,451,451,451,0
|
|
20231222,173400,502878485,451,451,451,451,0
|
|
20231222,173300,502878485,451,451,451,451,0
|
|
20231222,173200,502878485,451,451,451,451,0
|
|
20231222,173100,502878485,451,451,451,451,0
|
|
20231222,173000,502878485,451,451,451,451,0
|
|
20231222,172900,502878485,451,451,451,451,0
|
|
20231222,172800,502878485,451,451,451,451,0
|
|
20231222,172700,502878485,451,451,451,451,0
|
|
20231222,172600,502878485,451,451,451,451,0
|
|
20231222,172500,502878485,451,451,451,451,0
|
|
20231222,172400,502878485,451,451,451,451,0
|
|
20231222,172300,502878485,451,451,451,451,0
|
|
20231222,172200,502878485,451,451,451,451,0
|
|
20231222,172100,502878485,451,451,451,451,0
|
|
20231222,172000,502878485,451,451,451,451,0
|
|
20231222,171900,502878485,451,451,451,451,0
|
|
20231222,171800,502878485,451,451,451,451,24319
|
|
20231222,171700,502878485,451,451,451,451,0
|
|
20231222,171600,502878485,451,451,451,451,0
|
|
20231222,171500,502878485,451,451,451,451,0
|
|
20231222,171400,502878485,451,451,451,451,0
|
|
20231222,171300,502878485,451,451,451,451,0
|
|
20231222,171200,502878485,451,451,451,451,0
|
|
20231222,171100,502878485,451,451,451,451,0
|
|
20231222,171000,502878485,451,451,451,451,0
|
|
20231222,170900,502878485,451,451,451,451,0
|
|
20231222,170800,502878485,451,451,451,451,0
|
|
20231222,170700,502878485,451,451,451,451,0
|
|
20231222,170600,502878485,451,451,451,451,0
|
|
20231222,170500,502878485,451,451,451,451,0
|
|
20231222,170400,502878485,451,451,451,451,0
|
|
20231222,170300,502878485,451,451,451,451,0
|
|
20231222,170200,502878485,451,451,451,451,0
|
|
20231222,170100,502878485,451,451,451,451,0
|
|
20231222,170000,502878485,451,451,451,451,0
|
|
20231222,165900,502878485,451,451,451,451,0
|
|
20231222,165800,502878485,451,451,451,451,0
|
|
20231222,165700,502878485,451,451,451,451,0
|
|
20231222,165600,502878485,451,451,451,451,0
|
|
20231222,165500,502878485,451,451,451,451,0
|
|
20231222,165400,502878485,451,451,451,451,0
|
|
20231222,165300,502878485,451,451,451,451,0
|
|
20231222,165200,502878485,451,451,451,451,0
|
|
20231222,165100,502878485,451,451,451,451,0
|
|
20231222,165000,502878485,451,451,451,451,0
|
|
20231222,164900,502878485,451,451,451,451,0
|
|
20231222,164800,502878485,451,451,451,451,24319
|
|
20231222,164700,502878485,451,451,451,451,0
|
|
20231222,164600,502878485,451,451,451,451,0
|
|
20231222,164500,502878485,451,451,451,451,0
|
|
20231222,164400,502878485,451,451,451,451,0
|
|
20231222,164300,502878485,451,451,451,451,0
|
|
20231222,164200,502878485,451,451,451,451,0
|
|
20231222,164100,502878485,451,451,451,451,0
|
|
20231222,164000,502878485,451,451,451,451,0
|
|
20231222,163900,502878485,451,451,451,451,0
|
|
20231222,163800,502878485,451,451,451,451,0
|
|
20231222,163700,502878485,451,451,451,451,0
|
|
20231222,163600,502878485,451,451,451,451,0
|
|
20231222,163500,502878485,451,451,451,451,0
|
|
20231222,163400,502878485,451,451,451,451,0
|
|
20231222,163300,502878485,451,451,451,451,0
|
|
20231222,163200,502878485,451,451,451,451,0
|
|
20231222,163100,502878485,451,451,451,451,0
|
|
20231222,163000,502878485,451,451,451,451,0
|
|
20231222,162900,502878485,451,451,451,451,0
|
|
20231222,162800,502878485,451,451,451,451,0
|
|
20231222,162700,502878485,451,451,451,451,0
|
|
20231222,162600,502878485,451,451,451,451,0
|
|
20231222,162500,502878485,451,451,451,451,0
|
|
20231222,162400,502878485,451,451,451,451,0
|
|
20231222,162300,502878485,451,451,451,451,0
|
|
20231222,162200,502878485,451,451,451,451,0
|
|
20231222,162100,502878485,451,451,451,451,0
|
|
20231222,162000,502878485,451,451,451,451,0
|
|
20231222,161900,502878485,451,451,451,451,0
|
|
20231222,161800,502878485,451,451,451,451,24319
|
|
20231222,161700,502878485,451,451,451,451,0
|
|
20231222,161600,502878485,451,451,451,451,0
|
|
20231222,161500,502878485,451,451,451,451,0
|
|
20231222,161400,502878485,451,451,451,451,0
|
|
20231222,161300,502878485,451,451,451,451,0
|
|
20231222,161200,502878485,451,451,451,451,0
|
|
20231222,161100,502878485,451,451,451,451,0
|
|
20231222,161000,502878485,451,451,451,451,0
|
|
20231222,160900,502878485,451,451,451,451,0
|
|
20231222,160800,502878485,451,451,451,451,0
|
|
20231222,160700,502878485,451,451,451,451,0
|
|
20231222,160600,502878485,451,451,451,451,0
|
|
20231222,160500,502878485,451,451,451,451,0
|
|
20231222,160400,502878485,451,451,451,451,0
|
|
20231222,160300,502878485,451,451,451,451,0
|
|
20231222,160200,502878485,451,451,451,451,0
|
|
20231222,160100,502878485,451,451,451,451,0
|
|
20231222,160000,502878485,451,451,451,451,0
|
|
20231222,155900,502878485,451,451,451,451,0
|
|
20231222,155800,502878485,451,451,451,451,0
|
|
20231222,155700,502878485,451,451,451,451,0
|
|
20231222,155600,502878485,451,451,451,451,0
|
|
20231222,155500,502878485,451,451,451,451,0
|
|
20231222,155400,502878485,451,451,451,451,0
|
|
20231222,155300,502878485,451,451,451,451,0
|
|
20231222,155200,502878485,451,451,451,451,0
|
|
20231222,155100,502878485,451,451,451,451,0
|
|
20231222,155000,502878485,451,451,451,451,0
|
|
20231222,154900,502878485,451,451,451,451,0
|
|
20231222,154800,502878485,451,451,451,451,24319
|
|
20231222,154700,502878485,451,451,451,451,0
|
|
20231222,154600,502878485,451,451,451,451,0
|
|
20231222,154500,502878485,451,451,451,451,0
|
|
20231222,154400,502878485,451,451,451,451,0
|
|
20231222,154300,502878485,451,451,451,451,0
|
|
20231222,154200,502878485,451,451,451,451,0
|
|
20231222,154100,502878485,451,451,451,451,0
|
|
20231222,154000,502878485,451,451,451,451,0
|
|
20231222,153900,502878485,451,451,451,451,0
|
|
20231222,153800,502878485,451,451,451,451,0
|
|
20231222,153700,502878485,451,451,451,451,0
|
|
20231222,153600,502878485,451,451,451,451,0
|
|
20231222,153500,502878485,451,451,451,451,0
|
|
20231222,153400,502878485,451,451,451,451,0
|
|
20231222,153300,502878485,451,451,451,451,0
|
|
20231222,153200,502878485,451,451,451,451,0
|
|
20231222,153100,502878485,451,451,451,451,0
|
|
20231222,153000,502878485,451,451,451,451,24319
|
|
20231222,152900,491910616,452,452,452,452,0
|
|
20231222,152800,491910616,452,452,452,452,0
|
|
20231222,152700,491910616,452,452,452,452,0
|
|
20231222,152600,491910616,452,452,452,452,0
|
|
20231222,152500,491910616,452,452,452,452,0
|
|
20231222,152400,491910616,452,452,452,452,0
|
|
20231222,152300,491910616,452,452,452,452,0
|
|
20231222,152200,491910616,452,452,452,452,0
|
|
20231222,152100,491910616,452,452,452,452,0
|
|
20231222,152000,491910616,452,452,452,452,0
|
|
20231222,151900,491910616,452,451,452,451,8394
|
|
20231222,151800,488123672,451,451,451,451,1
|
|
20231222,151700,488123221,450,450,451,450,7511
|
|
20231222,151600,484743269,449,451,451,449,1584
|
|
20231222,151500,484031826,449,448,449,448,126
|
|
20231222,151400,483975377,448,450,451,448,35944
|
|
20231222,151300,467802633,451,451,451,451,7344
|
|
20231222,151200,464490489,451,451,451,451,2066
|
|
20231222,151100,463558723,451,451,451,451,0
|
|
20231222,151000,463558723,451,451,451,451,0
|
|
20231222,150900,463558723,451,451,451,451,11203
|
|
20231222,150800,458506170,451,451,451,451,8
|
|
20231222,150700,458502562,452,452,452,452,4050
|
|
20231222,150600,456671962,452,451,452,451,1019
|
|
20231222,150500,456212374,451,452,452,451,4
|
|
20231222,150400,456210569,451,451,451,451,3105
|
|
20231222,150300,454810214,452,451,452,451,9718
|
|
20231222,150200,450424583,451,452,452,451,306
|
|
20231222,150100,450286277,452,452,452,452,237
|
|
20231222,150000,450179153,451,451,451,451,1855
|
|
20231222,145900,449342548,451,451,451,451,20425
|
|
20231222,145800,440130873,451,451,451,451,1337
|
|
20231222,145700,439527886,451,451,451,450,35807
|
|
20231222,145600,423401091,451,451,451,451,1
|
|
20231222,145500,423400640,452,452,452,452,340
|
|
20231222,145400,423246960,452,452,452,452,5
|
|
20231222,145300,423244700,452,452,452,452,54
|
|
20231222,145200,423220292,452,452,452,452,450
|
|
20231222,145100,423016892,452,452,452,452,401
|
|
20231222,145000,422835640,451,451,451,451,1500
|
|
20231222,144900,422159140,451,452,452,451,1600
|
|
20231222,144800,421436540,451,451,451,451,39
|
|
20231222,144700,421418951,451,452,452,451,1316
|
|
20231222,144600,420825392,452,451,452,451,284
|
|
20231222,144500,420697025,451,451,451,451,0
|
|
20231222,144400,420697025,451,451,453,451,4952
|
|
20231222,144300,418463653,453,451,453,451,46017
|
|
20231222,144200,397709966,451,452,452,451,3873
|
|
20231222,144100,395960361,452,452,452,452,502
|
|
20231222,144000,395733457,452,452,452,452,305
|
|
20231222,143900,395595597,452,452,452,452,27
|
|
20231222,143800,395583393,453,452,453,451,1558
|
|
20231222,143700,394879497,453,453,453,453,5
|
|
20231222,143600,394877232,453,453,453,453,10
|
|
20231222,143500,394872702,453,452,453,452,3505
|
|
20231222,143400,393287942,452,453,453,452,1890
|
|
20231222,143300,392433645,453,452,453,452,1620
|
|
20231222,143200,391701305,452,452,452,452,90
|
|
20231222,143100,391660625,453,452,453,452,1501
|
|
20231222,143000,390982172,452,452,452,452,6421
|
|
20231222,142900,388079880,453,452,453,452,233
|
|
20231222,142800,387974504,452,452,452,452,17
|
|
20231222,142700,387966820,452,452,452,452,3101
|
|
20231222,142600,386565168,453,453,453,453,0
|
|
20231222,142500,386565168,453,453,453,453,5004
|
|
20231222,142400,384298356,451,452,452,451,12815
|
|
20231222,142300,378512334,453,453,453,453,0
|
|
20231222,142200,378512334,453,453,453,453,6
|
|
20231222,142100,378509616,452,452,452,452,1570
|
|
20231222,142000,377799976,452,452,452,452,18
|
|
20231222,141900,377791840,452,452,452,452,500
|
|
20231222,141800,377565840,452,452,452,452,154
|
|
20231222,141700,377496232,452,452,452,452,1606
|
|
20231222,141600,376770320,452,452,452,452,12
|
|
20231222,141500,376764896,452,452,452,452,1670
|
|
20231222,141400,376010056,452,452,452,452,6793
|
|
20231222,141300,372939620,452,452,452,452,2361
|
|
20231222,141200,371872448,452,452,452,452,1013
|
|
20231222,141100,371414572,452,452,452,452,1283
|
|
20231222,141000,370834656,453,452,453,452,13
|
|
20231222,140900,370828779,453,452,453,452,132
|
|
20231222,140800,370769114,452,452,452,452,12464
|
|
20231222,140700,365135386,452,453,453,452,31
|
|
20231222,140600,365121373,452,453,453,452,11547
|
|
20231222,140500,359901795,453,453,453,453,23
|
|
20231222,140400,359891376,453,453,453,453,9
|
|
20231222,140300,359887299,453,452,453,452,38
|
|
20231222,140200,359870106,452,452,453,452,37
|
|
20231222,140100,359853374,452,452,452,452,2000
|
|
20231222,140000,358949374,453,453,453,453,1
|
|
20231222,135900,358948921,452,452,452,452,0
|
|
20231222,135800,358948921,452,452,452,452,7
|
|
20231222,135700,358945757,452,452,452,452,5
|
|
20231222,135600,358943497,453,452,453,452,311
|
|
20231222,135500,358802924,452,452,452,452,1051
|
|
20231222,135400,358327872,453,453,453,453,0
|
|
20231222,135300,358327872,453,452,453,452,2759
|
|
20231222,135200,357080784,454,454,454,454,21
|
|
20231222,135100,357071250,454,452,454,452,5531
|
|
20231222,135000,354571236,452,452,452,452,2000
|
|
20231222,134900,353667236,453,453,453,453,82
|
|
20231222,134800,353630090,453,452,453,452,30
|
|
20231222,134700,353616520,453,453,453,453,3132
|
|
20231222,134600,352197724,453,453,453,453,4431
|
|
20231222,134500,350190481,453,453,453,453,17
|
|
20231222,134400,350182780,453,453,453,453,40
|
|
20231222,134300,350164660,453,453,453,453,1320
|
|
20231222,134200,349566700,453,453,453,453,330
|
|
20231222,134100,349417210,452,452,453,452,15489
|
|
20231222,134000,342416181,453,453,453,453,45
|
|
20231222,133900,342395796,454,453,454,453,2
|
|
20231222,133800,342394889,452,452,452,452,1
|
|
20231222,133700,342394437,452,454,454,452,2971
|
|
20231222,133600,341051457,454,454,454,454,0
|
|
20231222,133500,341051457,454,454,454,454,88
|
|
20231222,133400,341011505,452,452,453,452,1412
|
|
20231222,133300,340372881,452,452,453,452,10
|
|
20231222,133200,340368358,454,453,454,452,8713
|
|
20231222,133100,336421369,453,453,455,453,4204
|
|
20231222,133000,334514797,454,455,456,454,47562
|
|
20231222,132900,312889416,456,457,457,456,25154
|
|
20231222,132800,301396347,457,456,457,456,11102
|
|
20231222,132700,296333355,457,457,457,457,21
|
|
20231222,132600,296323758,457,456,457,456,916
|
|
20231222,132500,295905752,458,458,458,458,1
|
|
20231222,132400,295905294,457,457,457,457,0
|
|
20231222,132300,295905294,457,458,458,457,1101
|
|
20231222,132200,295402132,458,458,458,458,1000
|
|
20231222,132100,294944132,458,458,458,458,1
|
|
20231222,132000,294943674,457,457,457,457,1000
|
|
20231222,131900,294486674,457,457,457,457,0
|
|
20231222,131800,294486674,457,457,457,457,800
|
|
20231222,131700,294121074,456,457,457,456,1852
|
|
20231222,131600,293275165,456,456,456,456,512
|
|
20231222,131500,293041693,457,457,457,457,0
|
|
20231222,131400,293041693,457,457,457,457,255
|
|
20231222,131300,292925158,457,457,457,457,4
|
|
20231222,131200,292923330,457,457,457,457,819
|
|
20231222,131100,292549047,457,457,457,457,318
|
|
20231222,131000,292403721,457,457,457,457,1
|
|
20231222,130900,292403264,456,457,457,456,10484
|
|
20231222,130800,287622341,457,457,457,457,273
|
|
20231222,130700,287497580,457,457,457,457,241
|
|
20231222,130600,287387443,456,457,457,456,1369
|
|
20231222,130500,286762085,457,457,457,457,5
|
|
20231222,130400,286759800,457,457,457,457,21
|
|
20231222,130300,286750203,457,457,457,457,122
|
|
20231222,130200,286694449,457,457,457,457,1100
|
|
20231222,130100,286191749,457,456,457,456,7247
|
|
20231222,130000,282887116,457,459,459,457,11747
|
|
20231222,125900,277518735,458,458,458,458,2
|
|
20231222,125800,277517819,458,458,458,458,13164
|
|
20231222,125700,271488707,458,459,459,458,2627
|
|
20231222,125600,270284312,459,459,459,459,1
|
|
20231222,125500,270283853,458,458,458,458,0
|
|
20231222,125400,270283853,458,458,458,458,1053
|
|
20231222,125300,269801579,458,459,459,458,1001
|
|
20231222,125200,269343120,459,459,459,459,3
|
|
20231222,125100,269341743,459,459,459,459,1004
|
|
20231222,125000,268880907,460,461,461,460,2
|
|
20231222,124900,268879986,458,459,459,458,1489
|
|
20231222,124800,268198022,459,459,461,459,5
|
|
20231222,124700,268195723,459,460,460,459,3
|
|
20231222,124600,268194345,459,458,461,458,32
|
|
20231222,124500,268179656,459,460,460,459,4
|
|
20231222,124400,268177819,461,461,461,461,1
|
|
20231222,124300,268177358,458,459,459,458,1077
|
|
20231222,124200,267684091,458,459,459,458,893
|
|
20231222,124100,267275047,458,458,458,457,938
|
|
20231222,124000,266846052,458,460,460,458,371
|
|
20231222,123900,266675958,460,461,461,460,531
|
|
20231222,123800,266431668,461,461,461,461,405
|
|
20231222,123700,266244963,461,461,461,461,75
|
|
20231222,123600,266210388,461,460,461,460,226
|
|
20231222,123500,266106427,460,460,460,460,30
|
|
20231222,123400,266092627,460,461,461,460,43
|
|
20231222,123300,266072842,461,461,461,461,1001
|
|
20231222,123200,265611381,461,461,461,461,0
|
|
20231222,123100,265611381,461,461,461,461,1
|
|
20231222,123000,265610920,461,461,461,461,0
|
|
20231222,122900,265610920,461,461,461,461,119
|
|
20231222,122800,265556061,461,461,461,461,0
|
|
20231222,122700,265556061,461,461,461,461,1
|
|
20231222,122600,265555600,459,459,459,459,0
|
|
20231222,122500,265555600,459,459,459,459,0
|
|
20231222,122400,265555600,459,459,459,458,20
|
|
20231222,122300,265546423,459,459,459,459,503
|
|
20231222,122200,265315546,459,459,459,459,10
|
|
20231222,122100,265310956,459,459,459,459,10
|
|
20231222,122000,265306366,457,459,459,457,150
|
|
20231222,121900,265237696,457,457,457,457,0
|
|
20231222,121800,265237696,457,457,457,457,0
|
|
20231222,121700,265237696,457,457,457,457,10000
|
|
20231222,121600,260667696,458,458,458,458,4461
|
|
20231222,121500,258624558,459,459,459,459,356
|
|
20231222,121400,258461154,460,460,460,460,505
|
|
20231222,121300,258228854,457,459,459,457,6200
|
|
20231222,121200,255392593,460,461,461,460,4
|
|
20231222,121100,255390751,461,459,461,458,3351
|
|
20231222,121000,253853639,459,459,459,459,28
|
|
20231222,120900,253840787,459,461,461,459,102
|
|
20231222,120800,253793769,461,461,461,461,2180
|
|
20231222,120700,252788789,461,461,461,461,600
|
|
20231222,120600,252512189,461,461,461,461,230
|
|
20231222,120500,252406159,461,461,461,461,1
|
|
20231222,120400,252405698,460,460,460,460,2161
|
|
20231222,120300,251411638,461,461,461,461,1
|
|
20231222,120200,251411177,457,457,457,457,11
|
|
20231222,120100,251406150,462,464,464,457,2185
|
|
20231222,120000,250406493,464,464,464,464,0
|
|
20231222,115900,250406493,464,464,464,458,17
|
|
20231222,115800,250398671,459,459,459,459,200
|
|
20231222,115700,250306871,460,461,461,460,4107
|
|
20231222,115600,248417351,465,465,465,465,0
|
|
20231222,115500,248417351,465,465,465,460,17154
|
|
20231222,115400,240492510,465,465,465,465,0
|
|
20231222,115300,240492510,465,462,465,462,117
|
|
20231222,115200,240438453,466,466,466,466,0
|
|
20231222,115100,240438453,466,466,466,466,50
|
|
20231222,115000,240415153,466,466,466,466,11
|
|
20231222,114900,240410027,464,464,464,464,2777
|
|
20231222,114800,239121499,464,463,464,463,1656
|
|
20231222,114700,238353171,463,463,463,463,5170
|
|
20231222,114600,235959461,463,463,463,463,34
|
|
20231222,114500,235943719,463,463,463,463,2
|
|
20231222,114400,235942793,461,461,461,461,5769
|
|
20231222,114300,233283284,461,463,464,460,14417
|
|
20231222,114200,226635634,464,464,464,464,0
|
|
20231222,114100,226635634,464,464,464,464,0
|
|
20231222,114000,226635634,464,464,464,464,178
|
|
20231222,113900,226553042,464,464,464,464,0
|
|
20231222,113800,226553042,464,464,464,464,500
|
|
20231222,113700,226321042,465,464,465,464,2583
|
|
20231222,113600,225120342,465,466,466,465,1042
|
|
20231222,113500,224635803,467,467,467,467,7
|
|
20231222,113400,224632534,468,468,468,468,11785
|
|
20231222,113300,219117154,468,468,468,468,0
|
|
20231222,113200,219117154,468,468,468,468,300
|
|
20231222,113100,218976754,468,468,468,468,0
|
|
20231222,113000,218976754,468,468,468,468,0
|
|
20231222,112900,218976754,468,467,469,467,10172
|
|
20231222,112800,214215851,466,464,467,463,13931
|
|
20231222,112700,207740603,464,466,468,464,25776
|
|
20231222,112600,195775196,468,468,468,468,3283
|
|
20231222,112500,194238752,468,466,468,466,20848
|
|
20231222,112400,184508608,465,463,465,463,9913
|
|
20231222,112300,179902841,463,462,463,462,1101
|
|
20231222,112200,179394178,461,461,461,461,0
|
|
20231222,112100,179394178,461,461,461,461,0
|
|
20231222,112000,179394178,461,461,461,461,4377
|
|
20231222,111900,177376381,461,461,461,461,100
|
|
20231222,111800,177330281,461,461,461,461,3640
|
|
20231222,111700,175652241,461,461,461,461,1500
|
|
20231222,111600,174960741,461,461,461,461,0
|
|
20231222,111500,174960741,461,461,461,461,361
|
|
20231222,111400,174794320,461,461,461,461,92
|
|
20231222,111300,174751908,461,460,461,460,102
|
|
20231222,111200,174704986,461,460,461,460,959
|
|
20231222,111100,174263845,460,460,460,460,8000
|
|
20231222,111000,170583845,459,459,459,459,0
|
|
20231222,110900,170583845,459,459,459,459,0
|
|
20231222,110800,170583845,459,459,459,459,368
|
|
20231222,110700,170414933,458,458,458,458,486
|
|
20231222,110600,170192345,458,458,458,458,514
|
|
20231222,110500,169956933,459,458,459,458,31
|
|
20231222,110400,169942706,459,458,459,458,5
|
|
20231222,110300,169940415,458,458,458,458,101
|
|
20231222,110200,169894157,458,457,458,456,5275
|
|
20231222,110100,167484524,458,458,458,458,0
|
|
20231222,110000,167484524,458,458,458,458,3
|
|
20231222,105900,167483150,458,458,458,458,1
|
|
20231222,105800,167482692,457,458,458,457,269
|
|
20231222,105700,167359749,459,458,459,458,694
|
|
20231222,105600,167041896,457,457,457,457,0
|
|
20231222,105500,167041896,457,457,457,457,0
|
|
20231222,105400,167041896,457,457,457,457,0
|
|
20231222,105300,167041896,457,457,457,457,3988
|
|
20231222,105200,165219380,458,458,458,458,0
|
|
20231222,105100,165219380,458,458,458,458,1
|
|
20231222,105000,165218922,457,457,457,457,0
|
|
20231222,104900,165218922,457,457,457,457,0
|
|
20231222,104800,165218922,457,457,457,457,357
|
|
20231222,104700,165055773,458,458,458,458,0
|
|
20231222,104600,165055773,458,458,458,458,0
|
|
20231222,104500,165055773,458,458,458,458,6
|
|
20231222,104400,165053025,457,458,458,457,1400
|
|
20231222,104300,164413215,458,458,458,458,250
|
|
20231222,104200,164298715,458,459,459,458,1796
|
|
20231222,104100,163476146,460,460,460,460,1
|
|
20231222,104000,163475686,459,459,459,459,1
|
|
20231222,103900,163475227,458,458,458,458,0
|
|
20231222,103800,163475227,458,458,458,458,0
|
|
20231222,103700,163475227,458,458,458,458,8500
|
|
20231222,103600,159582227,460,460,460,460,0
|
|
20231222,103500,159582227,460,460,460,458,101
|
|
20231222,103400,159535867,460,458,460,458,3331
|
|
20231222,103300,158010267,458,458,458,458,1408
|
|
20231222,103200,157365403,459,459,459,459,2704
|
|
20231222,103100,156124267,459,459,459,459,1
|
|
20231222,103000,156123808,461,461,461,461,0
|
|
20231222,102900,156123808,461,461,461,461,0
|
|
20231222,102800,156123808,461,460,461,460,150
|
|
20231222,102700,156054775,461,461,461,461,200
|
|
20231222,102600,155962575,461,461,461,461,8
|
|
20231222,102500,155958887,457,459,459,457,3000
|
|
20231222,102400,154587603,459,459,459,459,2
|
|
20231222,102300,154586685,461,461,461,461,2
|
|
20231222,102200,154585763,457,459,459,457,15148
|
|
20231222,102100,147652791,461,461,461,461,0
|
|
20231222,102000,147652791,461,461,461,460,235
|
|
20231222,101900,147544672,461,461,461,461,877
|
|
20231222,101800,147140375,462,462,462,462,1
|
|
20231222,101700,147139913,462,462,463,461,10298
|
|
20231222,101600,142385236,462,462,462,462,12
|
|
20231222,101500,142379692,461,461,461,461,100
|
|
20231222,101400,142333592,462,462,462,462,308
|
|
20231222,101300,142191296,462,458,462,458,12147
|
|
20231222,101200,136603678,459,458,459,458,2327
|
|
20231222,101100,135535844,458,458,458,458,20583
|
|
20231222,101000,126108830,458,457,458,457,562
|
|
20231222,100900,125851884,457,457,457,457,1
|
|
20231222,100800,125851427,458,456,458,456,5111
|
|
20231222,100700,123520809,458,457,458,456,6976
|
|
20231222,100600,120332782,456,456,456,456,1
|
|
20231222,100500,120332326,457,457,457,457,0
|
|
20231222,100400,120332326,457,455,457,455,5
|
|
20231222,100300,120330049,455,455,455,455,198
|
|
20231222,100200,120239959,457,457,457,457,1090
|
|
20231222,100100,119741829,457,457,457,457,5
|
|
20231222,100000,119739544,455,455,455,455,801
|
|
20231222,095900,119375089,455,456,456,455,27418
|
|
20231222,095800,106899807,456,456,456,456,1323
|
|
20231222,095700,106296519,456,456,456,456,145
|
|
20231222,095600,106230399,456,456,456,456,2200
|
|
20231222,095500,105227199,457,457,457,457,38
|
|
20231222,095400,105209833,457,456,458,456,28
|
|
20231222,095300,105197039,458,458,458,458,0
|
|
20231222,095200,105197039,458,458,458,458,60
|
|
20231222,095100,105169559,458,458,458,458,23
|
|
20231222,095000,105159025,458,457,458,457,176
|
|
20231222,094900,105078463,455,455,455,455,0
|
|
20231222,094800,105078463,455,455,455,455,85
|
|
20231222,094700,105039788,457,457,457,457,1010
|
|
20231222,094600,104578218,457,457,457,457,0
|
|
20231222,094500,104578218,457,457,457,457,2
|
|
20231222,094400,104577304,457,457,457,457,1
|
|
20231222,094300,104576847,455,457,457,455,10100
|
|
20231222,094200,99975392,457,457,457,457,1
|
|
20231222,094100,99974935,456,457,457,456,10577
|
|
20231222,094000,95142597,459,460,460,459,214
|
|
20231222,093900,95044165,460,460,460,455,2025
|
|
20231222,093800,94120763,460,460,460,460,54
|
|
20231222,093700,94095923,459,458,459,458,12645
|
|
20231222,093600,88298727,458,458,458,458,15044
|
|
20231222,093500,81408575,457,458,459,457,5997
|
|
20231222,093400,78662517,458,458,458,458,13110
|
|
20231222,093300,72658137,458,458,458,458,2629
|
|
20231222,093200,71454055,458,458,458,458,1
|
|
20231222,093100,71453597,458,458,458,458,2719
|
|
20231222,093000,70208295,458,457,458,457,3308
|
|
20231222,092900,68696181,457,457,457,457,2738
|
|
20231222,092800,67444915,457,457,458,457,5551
|
|
20231222,092700,64908102,458,458,458,458,833
|
|
20231222,092600,64526588,458,458,458,458,1000
|
|
20231222,092500,64068588,458,458,458,458,1152
|
|
20231222,092400,63540972,458,458,458,458,0
|
|
20231222,092300,63540972,458,457,458,457,3206
|
|
20231222,092200,62074814,457,457,457,457,382
|
|
20231222,092100,61900240,457,458,458,457,2239
|
|
20231222,092000,60874822,458,459,459,458,3773
|
|
20231222,091900,59144587,459,459,459,458,141
|
|
20231222,091800,59079918,459,458,459,458,6768
|
|
20231222,091700,55980173,458,458,458,458,7
|
|
20231222,091600,55976967,457,456,457,456,206
|
|
20231222,091500,55882826,456,456,456,456,9001
|
|
20231222,091400,51778370,455,456,459,455,5016
|
|
20231222,091300,49494172,456,459,459,454,18589
|
|
20231222,091200,41019097,459,459,459,459,2
|
|
20231222,091100,41018179,457,457,457,457,8049
|
|
20231222,091000,37339786,457,457,457,457,911
|
|
20231222,090900,36923459,457,455,457,455,3641
|
|
20231222,090800,35265742,455,454,455,451,7415
|
|
20231222,090700,31916672,457,456,459,455,11752
|
|
20231222,090600,26560835,456,458,458,456,7719
|
|
20231222,090500,23031934,459,461,461,459,11501
|
|
20231222,090400,17743412,464,464,464,464,1
|
|
20231222,090300,17742948,460,463,464,460,11644
|
|
20231222,090200,12384320,463,459,463,459,204
|
|
20231222,090100,12290680,459,464,464,457,24668
|
|
20231222,090000,936302,466,467,467,466,2006
|