650 lines
29 KiB
CSV
650 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194700,410968349,444,444,444,444,17079
|
|
20231226,194600,410968349,444,444,444,444,0
|
|
20231226,194500,410968349,444,444,444,444,0
|
|
20231226,194400,410968349,444,444,444,444,0
|
|
20231226,194300,410968349,444,444,444,444,0
|
|
20231226,194200,410968349,444,444,444,444,0
|
|
20231226,194100,410968349,444,444,444,444,0
|
|
20231226,194000,410968349,444,444,444,444,0
|
|
20231226,193900,410968349,444,444,444,444,0
|
|
20231226,193800,410968349,444,444,444,444,0
|
|
20231226,193700,410968349,444,444,444,444,0
|
|
20231226,193600,410968349,444,444,444,444,0
|
|
20231226,193500,410968349,444,444,444,444,0
|
|
20231226,193400,410968349,444,444,444,444,0
|
|
20231226,193300,410968349,444,444,444,444,0
|
|
20231226,193200,410968349,444,444,444,444,0
|
|
20231226,193100,410968349,444,444,444,444,0
|
|
20231226,193000,410968349,444,444,444,444,0
|
|
20231226,192900,410968349,444,444,444,444,0
|
|
20231226,192800,410968349,444,444,444,444,0
|
|
20231226,192700,410968349,444,444,444,444,0
|
|
20231226,192600,410968349,444,444,444,444,0
|
|
20231226,192500,410968349,444,444,444,444,0
|
|
20231226,192400,410968349,444,444,444,444,0
|
|
20231226,192300,410968349,444,444,444,444,0
|
|
20231226,192200,410968349,444,444,444,444,0
|
|
20231226,192100,410968349,444,444,444,444,0
|
|
20231226,192000,410968349,444,444,444,444,0
|
|
20231226,191900,410968349,444,444,444,444,0
|
|
20231226,191800,410968349,444,444,444,444,0
|
|
20231226,191700,410968349,444,444,444,444,17079
|
|
20231226,191600,410968349,444,444,444,444,0
|
|
20231226,191500,410968349,444,444,444,444,0
|
|
20231226,191400,410968349,444,444,444,444,0
|
|
20231226,191300,410968349,444,444,444,444,0
|
|
20231226,191200,410968349,444,444,444,444,0
|
|
20231226,191100,410968349,444,444,444,444,0
|
|
20231226,191000,410968349,444,444,444,444,0
|
|
20231226,190900,410968349,444,444,444,444,0
|
|
20231226,190800,410968349,444,444,444,444,0
|
|
20231226,190700,410968349,444,444,444,444,0
|
|
20231226,190600,410968349,444,444,444,444,0
|
|
20231226,190500,410968349,444,444,444,444,0
|
|
20231226,190400,410968349,444,444,444,444,0
|
|
20231226,190300,410968349,444,444,444,444,0
|
|
20231226,190200,410968349,444,444,444,444,0
|
|
20231226,190100,410968349,444,444,444,444,0
|
|
20231226,190000,410968349,444,444,444,444,0
|
|
20231226,185900,410968349,444,444,444,444,0
|
|
20231226,185800,410968349,444,444,444,444,0
|
|
20231226,185700,410968349,444,444,444,444,0
|
|
20231226,185600,410968349,444,444,444,444,0
|
|
20231226,185500,410968349,444,444,444,444,0
|
|
20231226,185400,410968349,444,444,444,444,0
|
|
20231226,185300,410968349,444,444,444,444,0
|
|
20231226,185200,410968349,444,444,444,444,0
|
|
20231226,185100,410968349,444,444,444,444,0
|
|
20231226,185000,410968349,444,444,444,444,0
|
|
20231226,184900,410968349,444,444,444,444,0
|
|
20231226,184800,410968349,444,444,444,444,0
|
|
20231226,184700,410968349,444,444,444,444,17079
|
|
20231226,184600,410968349,444,444,444,444,0
|
|
20231226,184500,410968349,444,444,444,444,0
|
|
20231226,184400,410968349,444,444,444,444,0
|
|
20231226,184300,410968349,444,444,444,444,0
|
|
20231226,184200,410968349,444,444,444,444,0
|
|
20231226,184100,410968349,444,444,444,444,0
|
|
20231226,184000,410968349,444,444,444,444,0
|
|
20231226,183900,410968349,444,444,444,444,0
|
|
20231226,183800,410968349,444,444,444,444,0
|
|
20231226,183700,410968349,444,444,444,444,0
|
|
20231226,183600,410968349,444,444,444,444,0
|
|
20231226,183500,410968349,444,444,444,444,0
|
|
20231226,183400,410968349,444,444,444,444,0
|
|
20231226,183300,410968349,444,444,444,444,0
|
|
20231226,183200,410968349,444,444,444,444,0
|
|
20231226,183100,410968349,444,444,444,444,0
|
|
20231226,183000,410968349,444,444,444,444,0
|
|
20231226,182900,410968349,444,444,444,444,0
|
|
20231226,182800,410968349,444,444,444,444,0
|
|
20231226,182700,410968349,444,444,444,444,0
|
|
20231226,182600,410968349,444,444,444,444,0
|
|
20231226,182500,410968349,444,444,444,444,0
|
|
20231226,182400,410968349,444,444,444,444,0
|
|
20231226,182300,410968349,444,444,444,444,0
|
|
20231226,182200,410968349,444,444,444,444,0
|
|
20231226,182100,410968349,444,444,444,444,0
|
|
20231226,182000,410968349,444,444,444,444,0
|
|
20231226,181900,410968349,444,444,444,444,0
|
|
20231226,181800,410968349,444,444,444,444,0
|
|
20231226,181700,410968349,444,444,444,444,17079
|
|
20231226,181600,410968349,444,444,444,444,0
|
|
20231226,181500,410968349,444,444,444,444,0
|
|
20231226,181400,410968349,444,444,444,444,0
|
|
20231226,181300,410968349,444,444,444,444,0
|
|
20231226,181200,410968349,444,444,444,444,0
|
|
20231226,181100,410968349,444,444,444,444,0
|
|
20231226,181000,410968349,444,444,444,444,0
|
|
20231226,180900,410968349,444,444,444,444,0
|
|
20231226,180800,410968349,444,444,444,444,0
|
|
20231226,180700,410968349,444,444,444,444,0
|
|
20231226,180600,410968349,444,444,444,444,0
|
|
20231226,180500,410968349,444,444,444,444,0
|
|
20231226,180400,410968349,444,444,444,444,0
|
|
20231226,180300,410968349,444,444,444,444,0
|
|
20231226,180200,410968349,444,444,444,444,0
|
|
20231226,180100,410968349,444,444,444,444,0
|
|
20231226,180000,410968349,444,444,444,444,0
|
|
20231226,175900,410968349,444,444,444,444,0
|
|
20231226,175800,410968349,444,444,444,444,0
|
|
20231226,175700,410968349,444,444,444,444,0
|
|
20231226,175600,410968349,444,444,444,444,0
|
|
20231226,175500,410968349,444,444,444,444,0
|
|
20231226,175400,410968349,444,444,444,444,0
|
|
20231226,175300,410968349,444,444,444,444,0
|
|
20231226,175200,410968349,444,444,444,444,0
|
|
20231226,175100,410968349,444,444,444,444,0
|
|
20231226,175000,410968349,444,444,444,444,0
|
|
20231226,174900,410968349,444,444,444,444,0
|
|
20231226,174800,410968349,444,444,444,444,0
|
|
20231226,174700,410968349,444,444,444,444,17079
|
|
20231226,174600,410968349,444,444,444,444,0
|
|
20231226,174500,410968349,444,444,444,444,0
|
|
20231226,174400,410968349,444,444,444,444,0
|
|
20231226,174300,410968349,444,444,444,444,0
|
|
20231226,174200,410968349,444,444,444,444,0
|
|
20231226,174100,410968349,444,444,444,444,0
|
|
20231226,174000,410968349,444,444,444,444,0
|
|
20231226,173900,410968349,444,444,444,444,0
|
|
20231226,173800,410968349,444,444,444,444,0
|
|
20231226,173700,410968349,444,444,444,444,0
|
|
20231226,173600,410968349,444,444,444,444,0
|
|
20231226,173500,410968349,444,444,444,444,0
|
|
20231226,173400,410968349,444,444,444,444,0
|
|
20231226,173300,410968349,444,444,444,444,0
|
|
20231226,173200,410968349,444,444,444,444,0
|
|
20231226,173100,410968349,444,444,444,444,0
|
|
20231226,173000,410968349,444,444,444,444,0
|
|
20231226,172900,410968349,444,444,444,444,0
|
|
20231226,172800,410968349,444,444,444,444,0
|
|
20231226,172700,410968349,444,444,444,444,0
|
|
20231226,172600,410968349,444,444,444,444,0
|
|
20231226,172500,410968349,444,444,444,444,0
|
|
20231226,172400,410968349,444,444,444,444,0
|
|
20231226,172300,410968349,444,444,444,444,0
|
|
20231226,172200,410968349,444,444,444,444,0
|
|
20231226,172100,410968349,444,444,444,444,0
|
|
20231226,172000,410968349,444,444,444,444,0
|
|
20231226,171900,410968349,444,444,444,444,0
|
|
20231226,171800,410968349,444,444,444,444,0
|
|
20231226,171700,410968349,444,444,444,444,17079
|
|
20231226,171600,410968349,444,444,444,444,0
|
|
20231226,171500,410968349,444,444,444,444,0
|
|
20231226,171400,410968349,444,444,444,444,0
|
|
20231226,171300,410968349,444,444,444,444,0
|
|
20231226,171200,410968349,444,444,444,444,0
|
|
20231226,171100,410968349,444,444,444,444,0
|
|
20231226,171000,410968349,444,444,444,444,0
|
|
20231226,170900,410968349,444,444,444,444,0
|
|
20231226,170800,410968349,444,444,444,444,0
|
|
20231226,170700,410968349,444,444,444,444,0
|
|
20231226,170600,410968349,444,444,444,444,0
|
|
20231226,170500,410968349,444,444,444,444,0
|
|
20231226,170400,410968349,444,444,444,444,0
|
|
20231226,170300,410968349,444,444,444,444,0
|
|
20231226,170200,410968349,444,444,444,444,0
|
|
20231226,170100,410968349,444,444,444,444,0
|
|
20231226,170000,410968349,444,444,444,444,0
|
|
20231226,165900,410968349,444,444,444,444,0
|
|
20231226,165800,410968349,444,444,444,444,0
|
|
20231226,165700,410968349,444,444,444,444,0
|
|
20231226,165600,410968349,444,444,444,444,0
|
|
20231226,165500,410968349,444,444,444,444,0
|
|
20231226,165400,410968349,444,444,444,444,0
|
|
20231226,165300,410968349,444,444,444,444,0
|
|
20231226,165200,410968349,444,444,444,444,0
|
|
20231226,165100,410968349,444,444,444,444,0
|
|
20231226,165000,410968349,444,444,444,444,0
|
|
20231226,164900,410968349,444,444,444,444,0
|
|
20231226,164800,410968349,444,444,444,444,0
|
|
20231226,164700,410968349,444,444,444,444,17079
|
|
20231226,164600,410968349,444,444,444,444,0
|
|
20231226,164500,410968349,444,444,444,444,0
|
|
20231226,164400,410968349,444,444,444,444,0
|
|
20231226,164300,410968349,444,444,444,444,0
|
|
20231226,164200,410968349,444,444,444,444,0
|
|
20231226,164100,410968349,444,444,444,444,0
|
|
20231226,164000,410968349,444,444,444,444,0
|
|
20231226,163900,410968349,444,444,444,444,0
|
|
20231226,163800,410968349,444,444,444,444,0
|
|
20231226,163700,410968349,444,444,444,444,0
|
|
20231226,163600,410968349,444,444,444,444,0
|
|
20231226,163500,410968349,444,444,444,444,0
|
|
20231226,163400,410968349,444,444,444,444,0
|
|
20231226,163300,410968349,444,444,444,444,0
|
|
20231226,163200,410968349,444,444,444,444,0
|
|
20231226,163100,410968349,444,444,444,444,0
|
|
20231226,163000,410968349,444,444,444,444,0
|
|
20231226,162900,410968349,444,444,444,444,0
|
|
20231226,162800,410968349,444,444,444,444,0
|
|
20231226,162700,410968349,444,444,444,444,0
|
|
20231226,162600,410968349,444,444,444,444,0
|
|
20231226,162500,410968349,444,444,444,444,0
|
|
20231226,162400,410968349,444,444,444,444,0
|
|
20231226,162300,410968349,444,444,444,444,0
|
|
20231226,162200,410968349,444,444,444,444,0
|
|
20231226,162100,410968349,444,444,444,444,0
|
|
20231226,162000,410968349,444,444,444,444,0
|
|
20231226,161900,410968349,444,444,444,444,0
|
|
20231226,161800,410968349,444,444,444,444,0
|
|
20231226,161700,410968349,444,444,444,444,17079
|
|
20231226,161600,410968349,444,444,444,444,0
|
|
20231226,161500,410968349,444,444,444,444,0
|
|
20231226,161400,410968349,444,444,444,444,0
|
|
20231226,161300,410968349,444,444,444,444,0
|
|
20231226,161200,410968349,444,444,444,444,0
|
|
20231226,161100,410968349,444,444,444,444,0
|
|
20231226,161000,410968349,444,444,444,444,0
|
|
20231226,160900,410968349,444,444,444,444,0
|
|
20231226,160800,410968349,444,444,444,444,0
|
|
20231226,160700,410968349,444,444,444,444,0
|
|
20231226,160600,410968349,444,444,444,444,0
|
|
20231226,160500,410968349,444,444,444,444,0
|
|
20231226,160400,410968349,444,444,444,444,0
|
|
20231226,160300,410968349,444,444,444,444,0
|
|
20231226,160200,410968349,444,444,444,444,0
|
|
20231226,160100,410968349,444,444,444,444,0
|
|
20231226,160000,410968349,444,444,444,444,0
|
|
20231226,155900,410968349,444,444,444,444,0
|
|
20231226,155800,410968349,444,444,444,444,0
|
|
20231226,155700,410968349,444,444,444,444,0
|
|
20231226,155600,410968349,444,444,444,444,0
|
|
20231226,155500,410968349,444,444,444,444,0
|
|
20231226,155400,410968349,444,444,444,444,0
|
|
20231226,155300,410968349,444,444,444,444,0
|
|
20231226,155200,410968349,444,444,444,444,0
|
|
20231226,155100,410968349,444,444,444,444,0
|
|
20231226,155000,410968349,444,444,444,444,0
|
|
20231226,154900,410968349,444,444,444,444,0
|
|
20231226,154800,410968349,444,444,444,444,0
|
|
20231226,154700,410968349,444,444,444,444,17079
|
|
20231226,154600,410968349,444,444,444,444,0
|
|
20231226,154500,410968349,444,444,444,444,0
|
|
20231226,154400,410968349,444,444,444,444,0
|
|
20231226,154300,410968349,444,444,444,444,0
|
|
20231226,154200,410968349,444,444,444,444,0
|
|
20231226,154100,410968349,444,444,444,444,0
|
|
20231226,154000,410968349,444,444,444,444,0
|
|
20231226,153900,410968349,444,444,444,444,0
|
|
20231226,153800,410968349,444,444,444,444,0
|
|
20231226,153700,410968349,444,444,444,444,0
|
|
20231226,153600,410968349,444,444,444,444,0
|
|
20231226,153500,410968349,444,444,444,444,0
|
|
20231226,153400,410968349,444,444,444,444,0
|
|
20231226,153300,410968349,444,444,444,444,0
|
|
20231226,153200,410968349,444,444,444,444,0
|
|
20231226,153100,410968349,444,444,444,444,0
|
|
20231226,153000,410968349,444,444,444,444,17079
|
|
20231226,152900,403385273,442,442,442,442,0
|
|
20231226,152800,403385273,442,442,442,442,0
|
|
20231226,152700,403385273,442,442,442,442,0
|
|
20231226,152600,403385273,442,442,442,442,0
|
|
20231226,152500,403385273,442,442,442,442,0
|
|
20231226,152400,403385273,442,442,442,442,0
|
|
20231226,152300,403385273,442,442,442,442,0
|
|
20231226,152200,403385273,442,442,442,442,0
|
|
20231226,152100,403385273,442,442,442,442,0
|
|
20231226,152000,403385273,442,442,442,442,0
|
|
20231226,151900,403385273,442,442,442,442,4592
|
|
20231226,151800,401355609,442,442,442,442,1999
|
|
20231226,151700,400472051,442,442,442,442,1
|
|
20231226,151600,400471609,442,443,443,442,2032
|
|
20231226,151500,399573433,443,440,443,440,4947
|
|
20231226,151400,397388156,440,442,442,440,743
|
|
20231226,151300,397061232,442,440,442,438,1496
|
|
20231226,151200,396404895,440,442,442,440,107
|
|
20231226,151100,396357613,442,442,442,442,0
|
|
20231226,151000,396357613,442,440,442,440,756
|
|
20231226,150900,396024477,440,440,440,440,1982
|
|
20231226,150800,395152397,440,441,441,440,1331
|
|
20231226,150700,394566747,442,442,442,442,1
|
|
20231226,150600,394566305,442,443,443,441,39
|
|
20231226,150500,394549073,441,441,441,441,115
|
|
20231226,150400,394498358,441,441,441,441,2194
|
|
20231226,150300,393530804,441,441,441,441,200
|
|
20231226,150200,393442604,443,443,443,442,2150
|
|
20231226,150100,392491954,443,443,443,443,1000
|
|
20231226,150000,392048954,443,443,443,443,23
|
|
20231226,145900,392038765,443,442,443,442,4355
|
|
20231226,145800,390113851,441,441,441,441,168
|
|
20231226,145700,390039763,441,440,441,440,19600
|
|
20231226,145600,381414063,440,440,440,440,2100
|
|
20231226,145500,380490063,440,440,440,440,0
|
|
20231226,145400,380490063,440,438,440,438,22428
|
|
20231226,145300,370644166,438,438,438,438,305
|
|
20231226,145200,370510576,438,439,439,438,117
|
|
20231226,145100,370459228,438,438,438,438,1
|
|
20231226,145000,370458790,438,439,439,438,3723
|
|
20231226,144900,368827416,439,439,439,439,252
|
|
20231226,144800,368716788,439,440,440,439,1540
|
|
20231226,144700,368040727,440,440,440,440,35
|
|
20231226,144600,368025327,440,439,440,439,2
|
|
20231226,144500,368024448,440,438,440,438,52
|
|
20231226,144400,368001664,439,439,439,439,2000
|
|
20231226,144300,367123664,440,440,440,440,2886
|
|
20231226,144200,365853824,441,441,441,441,0
|
|
20231226,144100,365853824,441,441,441,441,6
|
|
20231226,144000,365851178,439,439,439,439,0
|
|
20231226,143900,365851178,439,439,439,439,3000
|
|
20231226,143800,364534178,439,439,439,439,0
|
|
20231226,143700,364534178,439,440,440,439,5302
|
|
20231226,143600,362206299,442,442,442,442,0
|
|
20231226,143500,362206299,442,440,442,438,13890
|
|
20231226,143400,356101672,440,440,440,440,234
|
|
20231226,143300,355998712,442,442,442,442,80
|
|
20231226,143200,355963352,439,439,439,439,4528
|
|
20231226,143100,353975560,440,440,440,440,4000
|
|
20231226,143000,352215560,440,442,442,440,3000
|
|
20231226,142900,350894202,443,443,443,443,1
|
|
20231226,142800,350893759,443,443,443,443,500
|
|
20231226,142700,350672259,443,443,443,443,0
|
|
20231226,142600,350672259,443,444,444,443,309
|
|
20231226,142500,350535370,444,444,444,444,850
|
|
20231226,142400,350157970,443,443,443,443,22
|
|
20231226,142300,350148224,444,442,445,442,14914
|
|
20231226,142200,343536649,442,442,442,442,201
|
|
20231226,142100,343447807,439,439,439,439,0
|
|
20231226,142000,343447807,439,439,439,439,0
|
|
20231226,141900,343447807,439,439,439,439,13361
|
|
20231226,141800,337582328,439,441,441,439,16640
|
|
20231226,141700,330276876,440,440,440,440,1112
|
|
20231226,141600,329787596,440,440,440,440,236
|
|
20231226,141500,329683756,440,440,440,440,9452
|
|
20231226,141400,325524876,440,440,440,440,8019
|
|
20231226,141300,321996516,440,440,440,440,522
|
|
20231226,141200,321766836,442,442,442,442,1
|
|
20231226,141100,321766394,439,439,439,439,0
|
|
20231226,141000,321766394,439,439,439,439,0
|
|
20231226,140900,321766394,439,439,439,439,1000
|
|
20231226,140800,321327394,439,440,442,439,3301
|
|
20231226,140700,319877952,442,442,442,442,0
|
|
20231226,140600,319877952,442,440,442,439,2793
|
|
20231226,140500,318650449,440,441,441,440,18674
|
|
20231226,140400,310433637,442,442,442,442,100
|
|
20231226,140300,310389437,442,440,442,440,20680
|
|
20231226,140200,301289837,440,440,440,440,0
|
|
20231226,140100,301289837,440,440,440,440,410
|
|
20231226,140000,301109437,440,441,441,440,4000
|
|
20231226,135900,299348932,441,443,443,441,86
|
|
20231226,135800,299311004,443,442,443,442,100
|
|
20231226,135700,299266724,440,440,440,440,2755
|
|
20231226,135600,298054524,440,440,440,440,4
|
|
20231226,135500,298052764,439,439,439,439,0
|
|
20231226,135400,298052764,439,439,439,439,4000
|
|
20231226,135300,296296764,439,443,443,439,2820
|
|
20231226,135200,295057961,440,440,440,440,0
|
|
20231226,135100,295057961,440,440,440,440,0
|
|
20231226,135000,295057961,440,444,444,440,4007
|
|
20231226,134900,293294877,439,443,443,439,15842
|
|
20231226,134800,286309746,442,443,443,442,10
|
|
20231226,134700,286305320,442,442,442,442,0
|
|
20231226,134600,286305320,442,442,442,442,0
|
|
20231226,134500,286305320,442,442,442,442,0
|
|
20231226,134400,286305320,442,442,442,442,1000
|
|
20231226,134300,285863320,443,443,443,443,0
|
|
20231226,134200,285863320,443,443,443,442,1066
|
|
20231226,134100,285392082,442,442,442,442,0
|
|
20231226,134000,285392082,442,442,442,442,11
|
|
20231226,133900,285387220,442,442,442,442,5032
|
|
20231226,133800,283163076,443,443,443,443,1
|
|
20231226,133700,283162633,441,441,441,441,347
|
|
20231226,133600,283009606,442,442,442,442,51
|
|
20231226,133500,282987064,442,443,443,441,4102
|
|
20231226,133400,281177979,442,442,442,442,1
|
|
20231226,133300,281177537,442,442,442,442,69
|
|
20231226,133200,281147039,444,444,444,442,6
|
|
20231226,133100,281144383,442,442,442,442,26
|
|
20231226,133000,281132891,442,444,444,442,1002
|
|
20231226,132900,280690005,443,443,443,443,0
|
|
20231226,132800,280690005,443,443,443,443,67
|
|
20231226,132700,280660324,443,443,443,443,10
|
|
20231226,132600,280655894,443,443,443,443,0
|
|
20231226,132500,280655894,443,443,443,443,11
|
|
20231226,132400,280651021,443,443,443,443,0
|
|
20231226,132300,280651021,443,443,443,443,238
|
|
20231226,132200,280545587,443,443,443,443,100
|
|
20231226,132100,280501287,443,443,443,443,0
|
|
20231226,132000,280501287,443,443,443,443,100
|
|
20231226,131900,280456987,443,443,443,443,0
|
|
20231226,131800,280456987,443,443,443,443,0
|
|
20231226,131700,280456987,443,443,443,443,150
|
|
20231226,131600,280390537,440,440,443,440,134
|
|
20231226,131500,280331568,443,443,443,443,0
|
|
20231226,131400,280331568,443,443,443,443,0
|
|
20231226,131300,280331568,443,443,443,443,1
|
|
20231226,131200,280331125,443,443,443,443,1100
|
|
20231226,131100,279843825,443,443,443,443,100
|
|
20231226,131000,279799525,443,442,443,442,100
|
|
20231226,130900,279755323,442,442,442,442,100
|
|
20231226,130800,279711123,442,441,442,439,2258
|
|
20231226,130700,278716795,441,442,442,441,2863
|
|
20231226,130600,277454112,442,443,443,442,3467
|
|
20231226,130500,275921696,443,443,443,443,1524
|
|
20231226,130400,275246564,443,443,443,443,5000
|
|
20231226,130300,273031564,443,443,443,443,0
|
|
20231226,130200,273031564,443,443,443,443,3000
|
|
20231226,130100,271702564,444,443,444,443,5001
|
|
20231226,130000,269487120,443,443,443,443,5000
|
|
20231226,125900,267272120,443,443,443,443,0
|
|
20231226,125800,267272120,443,443,443,443,25
|
|
20231226,125700,267261045,443,443,443,443,3122
|
|
20231226,125600,265877999,443,443,443,443,0
|
|
20231226,125500,265877999,443,444,444,443,944
|
|
20231226,125400,265459263,444,444,444,444,50
|
|
20231226,125300,265437063,444,444,444,444,5
|
|
20231226,125200,265434843,444,447,447,444,472
|
|
20231226,125100,265224773,445,446,446,445,883
|
|
20231226,125000,264831828,447,447,447,447,2
|
|
20231226,124900,264830934,443,443,443,443,1110
|
|
20231226,124800,264339204,443,443,443,443,0
|
|
20231226,124700,264339204,443,444,448,443,5333
|
|
20231226,124600,261968821,448,444,448,444,3001
|
|
20231226,124500,260625714,443,443,443,443,2053
|
|
20231226,124400,259716235,443,443,443,443,702
|
|
20231226,124300,259405249,443,442,443,442,1092
|
|
20231226,124200,258921588,441,441,441,441,0
|
|
20231226,124100,258921588,441,441,441,441,600
|
|
20231226,124000,258656988,441,441,441,441,2587
|
|
20231226,123900,257516121,439,439,439,439,165
|
|
20231226,123800,257443686,438,438,438,438,0
|
|
20231226,123700,257443686,438,438,438,438,0
|
|
20231226,123600,257443686,438,440,440,438,100
|
|
20231226,123500,257399868,440,440,440,440,0
|
|
20231226,123400,257399868,440,441,441,440,8303
|
|
20231226,123300,253740547,441,441,441,441,1
|
|
20231226,123200,253740106,442,442,442,442,1
|
|
20231226,123100,253739664,440,440,440,440,0
|
|
20231226,123000,253739664,440,440,440,440,1
|
|
20231226,122900,253739224,440,440,442,439,5
|
|
20231226,122800,253737022,440,440,440,440,0
|
|
20231226,122700,253737022,440,440,440,440,1043
|
|
20231226,122600,253278102,440,440,440,440,0
|
|
20231226,122500,253278102,440,439,440,439,2
|
|
20231226,122400,253277223,439,441,441,439,151
|
|
20231226,122300,253210634,439,439,439,439,77
|
|
20231226,122200,253176831,440,440,440,440,4098
|
|
20231226,122100,251373711,440,440,440,440,9988
|
|
20231226,122000,246978991,440,440,440,440,4000
|
|
20231226,121900,245218991,443,443,443,443,3
|
|
20231226,121800,245217662,444,442,444,442,5299
|
|
20231226,121700,242870486,441,441,441,441,244
|
|
20231226,121600,242762882,441,441,441,441,4430
|
|
20231226,121500,240809252,441,440,441,440,4277
|
|
20231226,121400,238923096,439,439,439,439,668
|
|
20231226,121300,238629844,439,438,439,438,1833
|
|
20231226,121200,237826657,439,439,439,439,88
|
|
20231226,121100,237788025,439,439,439,439,0
|
|
20231226,121000,237788025,439,439,439,439,5000
|
|
20231226,120900,235593025,438,438,438,438,313
|
|
20231226,120800,235455931,437,438,438,436,1613
|
|
20231226,120700,234752615,438,436,438,436,166
|
|
20231226,120600,234680237,435,436,439,435,4
|
|
20231226,120500,234678491,439,439,439,439,518
|
|
20231226,120400,234451089,439,439,439,439,0
|
|
20231226,120300,234451089,439,436,439,434,4449
|
|
20231226,120200,232517922,439,439,439,439,1
|
|
20231226,120100,232517483,434,440,441,434,8008
|
|
20231226,120000,229039829,441,441,441,441,0
|
|
20231226,115900,229039829,441,442,442,435,13882
|
|
20231226,115800,222994612,435,441,441,435,15003
|
|
20231226,115700,216460356,442,442,442,442,1
|
|
20231226,115600,216459914,443,443,443,443,0
|
|
20231226,115500,216459914,443,443,443,437,4903
|
|
20231226,115400,214316493,438,440,440,438,9443
|
|
20231226,115300,210176585,440,443,443,440,1001
|
|
20231226,115200,209736142,441,440,441,440,5100
|
|
20231226,115100,207492042,440,441,444,440,903
|
|
20231226,115000,207094086,440,441,441,440,3000
|
|
20231226,114900,205773553,444,442,444,441,1501
|
|
20231226,114800,205111465,442,442,442,442,132
|
|
20231226,114700,205053121,442,442,443,442,1620
|
|
20231226,114600,204336981,443,443,443,443,3195
|
|
20231226,114500,202921596,443,443,443,443,1494
|
|
20231226,114400,202259754,443,443,443,443,12
|
|
20231226,114300,202254438,444,443,444,443,69
|
|
20231226,114200,202223870,444,442,444,442,277
|
|
20231226,114100,202101432,442,443,443,442,1598
|
|
20231226,114000,201394162,443,443,444,443,421
|
|
20231226,113900,201207257,444,443,444,443,12
|
|
20231226,113800,201201940,443,444,444,443,69
|
|
20231226,113700,201171372,444,443,444,443,203
|
|
20231226,113600,201081440,444,444,444,444,10
|
|
20231226,113500,201077000,443,443,443,443,286
|
|
20231226,113400,200950302,442,442,442,442,1
|
|
20231226,113300,200949860,441,444,444,441,302
|
|
20231226,113200,200816672,444,442,444,442,7509
|
|
20231226,113100,197497274,442,442,442,442,5701
|
|
20231226,113000,194977432,442,443,443,442,867
|
|
20231226,112900,194594217,442,443,443,442,3907
|
|
20231226,112800,192867213,443,444,444,442,13678
|
|
20231226,112700,186819398,444,444,444,444,1000
|
|
20231226,112600,186375398,444,444,444,444,945
|
|
20231226,112500,185955818,444,445,445,444,8916
|
|
20231226,112400,181996454,446,445,446,445,15
|
|
20231226,112300,181989776,445,445,445,445,47
|
|
20231226,112200,181968861,446,445,446,445,289
|
|
20231226,112100,181840255,444,444,444,444,1001
|
|
20231226,112000,181395811,444,446,446,444,6862
|
|
20231226,111900,178347075,445,445,445,445,0
|
|
20231226,111800,178347075,445,447,447,444,10705
|
|
20231226,111700,173574491,447,447,447,447,0
|
|
20231226,111600,173574491,447,447,447,447,100
|
|
20231226,111500,173529791,448,448,448,448,30
|
|
20231226,111400,173516351,448,448,448,448,0
|
|
20231226,111300,173516351,448,448,448,448,520
|
|
20231226,111200,173283391,448,448,448,448,0
|
|
20231226,111100,173283391,448,450,450,448,825
|
|
20231226,111000,172913751,450,450,450,450,8
|
|
20231226,110900,172910151,448,448,448,448,195
|
|
20231226,110800,172822791,448,448,448,448,111
|
|
20231226,110700,172773063,450,450,450,450,74
|
|
20231226,110600,172739763,450,449,450,449,3000
|
|
20231226,110500,171390763,448,448,448,448,5
|
|
20231226,110400,171388523,448,448,448,448,12
|
|
20231226,110300,171383147,447,447,447,447,22
|
|
20231226,110200,171373313,449,448,449,448,16
|
|
20231226,110100,171366134,447,447,447,447,594
|
|
20231226,110000,171100616,447,447,447,447,53
|
|
20231226,105900,171076925,446,448,448,446,1083
|
|
20231226,105800,170592351,448,448,448,448,3
|
|
20231226,105700,170591007,447,447,447,447,5157
|
|
20231226,105600,168285828,446,447,447,446,303
|
|
20231226,105500,168150390,447,446,447,446,803
|
|
20231226,105400,167792249,448,448,448,448,0
|
|
20231226,105300,167792249,448,447,448,446,2002
|
|
20231226,105200,166899354,447,448,448,447,4240
|
|
20231226,105100,165003014,451,451,451,451,6
|
|
20231226,105000,165000308,451,449,451,449,4489
|
|
20231226,104900,162978045,451,451,451,451,1
|
|
20231226,104800,162977594,452,452,452,452,6
|
|
20231226,104700,162974882,452,450,452,450,2373
|
|
20231226,104600,161907030,451,453,453,451,7136
|
|
20231226,104500,158676454,453,452,453,452,684
|
|
20231226,104400,158367283,452,452,452,452,3329
|
|
20231226,104300,156862575,451,450,451,450,21621
|
|
20231226,104200,147124616,450,450,450,450,1000
|
|
20231226,104100,146674616,450,450,450,450,0
|
|
20231226,104000,146674616,450,450,450,450,38
|
|
20231226,103900,146657516,450,450,450,450,90
|
|
20231226,103800,146617016,450,449,450,449,1200
|
|
20231226,103700,146077264,450,449,450,449,5000
|
|
20231226,103600,143828243,450,450,450,450,1
|
|
20231226,103500,143827793,447,447,447,447,0
|
|
20231226,103400,143827793,447,447,447,447,0
|
|
20231226,103300,143827793,447,447,447,447,0
|
|
20231226,103200,143827793,447,449,450,447,2700
|
|
20231226,103100,142618869,448,449,449,448,1200
|
|
20231226,103000,142080269,449,449,449,449,0
|
|
20231226,102900,142080269,449,449,449,449,14
|
|
20231226,102800,142073983,449,449,449,449,0
|
|
20231226,102700,142073983,449,449,449,449,1
|
|
20231226,102600,142073534,448,448,448,448,10
|
|
20231226,102500,142069054,449,449,449,449,0
|
|
20231226,102400,142069054,449,447,449,447,2
|
|
20231226,102300,142068158,449,449,449,449,151
|
|
20231226,102200,142000359,449,449,449,449,0
|
|
20231226,102100,142000359,449,449,449,449,9
|
|
20231226,102000,141996318,449,449,449,449,200
|
|
20231226,101900,141906518,449,449,449,449,0
|
|
20231226,101800,141906518,449,449,449,449,7
|
|
20231226,101700,141903375,447,449,449,447,60
|
|
20231226,101600,141876550,450,450,450,450,0
|
|
20231226,101500,141876550,450,450,450,450,500
|
|
20231226,101400,141651550,450,447,450,447,20
|
|
20231226,101300,141642607,447,448,449,447,2408
|
|
20231226,101200,140562630,448,449,449,448,905
|
|
20231226,101100,140157185,449,449,449,449,1
|
|
20231226,101000,140156736,449,449,449,449,73
|
|
20231226,100900,140123959,449,449,449,449,0
|
|
20231226,100800,140123959,449,449,449,449,4951
|
|
20231226,100700,137900960,449,449,449,449,2000
|
|
20231226,100600,137002960,448,446,448,446,2293
|
|
20231226,100500,135976096,448,448,448,447,1009
|
|
20231226,100400,135524071,448,448,448,448,1
|
|
20231226,100300,135523623,446,447,448,446,2626
|
|
20231226,100200,134352097,449,449,449,449,1
|
|
20231226,100100,134351648,449,449,449,449,211
|
|
20231226,100000,134256909,449,449,449,449,527
|
|
20231226,095900,134020286,449,449,449,449,2
|
|
20231226,095800,134019388,449,449,449,449,200
|
|
20231226,095700,133929588,449,449,449,449,2
|
|
20231226,095600,133928690,450,450,450,450,4
|
|
20231226,095500,133926890,451,450,451,450,424
|
|
20231226,095400,133736070,451,450,451,450,12195
|
|
20231226,095300,128248319,447,447,447,447,1
|
|
20231226,095200,128247872,447,447,447,447,942
|
|
20231226,095100,127826798,446,446,446,446,0
|
|
20231226,095000,127826798,446,446,446,446,9
|
|
20231226,094900,127822784,449,449,449,449,25
|
|
20231226,094800,127811559,449,449,450,449,2229
|
|
20231226,094700,126810737,449,450,450,449,6
|
|
20231226,094600,126808042,449,449,449,449,0
|
|
20231226,094500,126808042,449,446,449,446,4247
|
|
20231226,094400,124901169,449,449,449,449,124
|
|
20231226,094300,124845493,449,449,449,449,11
|
|
20231226,094200,124840554,449,449,449,449,2
|
|
20231226,094100,124839656,449,449,449,446,172
|
|
20231226,094000,124762728,448,448,448,448,100
|
|
20231226,093900,124717928,448,448,448,448,108
|
|
20231226,093800,124669544,447,450,450,447,9334
|
|
20231226,093700,120497240,450,450,450,450,36
|
|
20231226,093600,120481040,447,449,450,447,11765
|
|
20231226,093500,115221266,450,450,450,450,0
|
|
20231226,093400,115221266,450,450,450,450,5
|
|
20231226,093300,115219016,450,450,450,450,11
|
|
20231226,093200,115214066,450,449,450,449,58
|
|
20231226,093100,115188020,449,450,450,449,247
|
|
20231226,093000,115076970,451,451,451,450,1054
|
|
20231226,092900,114602616,452,451,452,451,1001
|
|
20231226,092800,114151164,451,450,451,450,8181
|
|
20231226,092700,110463058,450,450,450,450,71
|
|
20231226,092600,110431108,449,449,449,449,1000
|
|
20231226,092500,109982108,450,450,450,450,4939
|
|
20231226,092400,107759558,450,450,450,450,2202
|
|
20231226,092300,106768658,451,451,451,447,401
|
|
20231226,092200,106588607,448,448,448,448,174
|
|
20231226,092100,106510655,453,448,453,448,743
|
|
20231226,092000,106175084,449,450,450,449,340
|
|
20231226,091900,106022384,452,452,452,452,4202
|
|
20231226,091800,104123080,452,451,452,451,4976
|
|
20231226,091700,101877112,451,448,451,448,216
|
|
20231226,091600,101779744,448,448,448,442,11274
|
|
20231226,091500,96785203,452,445,452,445,1096
|
|
20231226,091400,96291564,445,447,448,444,5589
|
|
20231226,091300,93801858,447,452,452,447,5210
|
|
20231226,091200,91456938,448,447,448,447,1274
|
|
20231226,091100,90887410,447,447,447,447,1180
|
|
20231226,091000,90359950,444,439,444,436,15809
|
|
20231226,090900,83404600,439,434,442,434,27806
|
|
20231226,090800,71262518,433,439,441,433,31733
|
|
20231226,090700,57492178,436,442,446,431,39522
|
|
20231226,090600,40266722,442,442,447,442,4274
|
|
20231226,090500,38377609,441,443,443,441,9406
|
|
20231226,090400,34224532,442,453,453,440,35580
|
|
20231226,090300,18398715,453,453,453,453,16619
|
|
20231226,090200,10870308,453,449,453,448,2279
|
|
20231226,090100,9843368,449,449,449,449,8800
|
|
20231226,090000,5892168,451,451,451,450,13076
|