655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195200,558948661,480,480,480,480,13164
|
|
20231228,195100,558948661,480,480,480,480,0
|
|
20231228,195000,558948661,480,480,480,480,0
|
|
20231228,194900,558948661,480,480,480,480,0
|
|
20231228,194800,558948661,480,480,480,480,0
|
|
20231228,194700,558948661,480,480,480,480,0
|
|
20231228,194600,558948661,480,480,480,480,0
|
|
20231228,194500,558948661,480,480,480,480,0
|
|
20231228,194400,558948661,480,480,480,480,0
|
|
20231228,194300,558948661,480,480,480,480,0
|
|
20231228,194200,558948661,480,480,480,480,0
|
|
20231228,194100,558948661,480,480,480,480,0
|
|
20231228,194000,558948661,480,480,480,480,0
|
|
20231228,193900,558948661,480,480,480,480,0
|
|
20231228,193800,558948661,480,480,480,480,0
|
|
20231228,193700,558948661,480,480,480,480,0
|
|
20231228,193600,558948661,480,480,480,480,0
|
|
20231228,193500,558948661,480,480,480,480,0
|
|
20231228,193400,558948661,480,480,480,480,0
|
|
20231228,193300,558948661,480,480,480,480,0
|
|
20231228,193200,558948661,480,480,480,480,0
|
|
20231228,193100,558948661,480,480,480,480,0
|
|
20231228,193000,558948661,480,480,480,480,0
|
|
20231228,192900,558948661,480,480,480,480,0
|
|
20231228,192800,558948661,480,480,480,480,0
|
|
20231228,192700,558948661,480,480,480,480,0
|
|
20231228,192600,558948661,480,480,480,480,0
|
|
20231228,192500,558948661,480,480,480,480,0
|
|
20231228,192400,558948661,480,480,480,480,0
|
|
20231228,192300,558948661,480,480,480,480,0
|
|
20231228,192200,558948661,480,480,480,480,13164
|
|
20231228,192100,558948661,480,480,480,480,0
|
|
20231228,192000,558948661,480,480,480,480,0
|
|
20231228,191900,558948661,480,480,480,480,0
|
|
20231228,191800,558948661,480,480,480,480,0
|
|
20231228,191700,558948661,480,480,480,480,0
|
|
20231228,191600,558948661,480,480,480,480,0
|
|
20231228,191500,558948661,480,480,480,480,0
|
|
20231228,191400,558948661,480,480,480,480,0
|
|
20231228,191300,558948661,480,480,480,480,0
|
|
20231228,191200,558948661,480,480,480,480,0
|
|
20231228,191100,558948661,480,480,480,480,0
|
|
20231228,191000,558948661,480,480,480,480,0
|
|
20231228,190900,558948661,480,480,480,480,0
|
|
20231228,190800,558948661,480,480,480,480,0
|
|
20231228,190700,558948661,480,480,480,480,0
|
|
20231228,190600,558948661,480,480,480,480,0
|
|
20231228,190500,558948661,480,480,480,480,0
|
|
20231228,190400,558948661,480,480,480,480,0
|
|
20231228,190300,558948661,480,480,480,480,0
|
|
20231228,190200,558948661,480,480,480,480,0
|
|
20231228,190100,558948661,480,480,480,480,0
|
|
20231228,190000,558948661,480,480,480,480,0
|
|
20231228,185900,558948661,480,480,480,480,0
|
|
20231228,185800,558948661,480,480,480,480,0
|
|
20231228,185700,558948661,480,480,480,480,0
|
|
20231228,185600,558948661,480,480,480,480,0
|
|
20231228,185500,558948661,480,480,480,480,0
|
|
20231228,185400,558948661,480,480,480,480,0
|
|
20231228,185300,558948661,480,480,480,480,0
|
|
20231228,185200,558948661,480,480,480,480,13164
|
|
20231228,185100,558948661,480,480,480,480,0
|
|
20231228,185000,558948661,480,480,480,480,0
|
|
20231228,184900,558948661,480,480,480,480,0
|
|
20231228,184800,558948661,480,480,480,480,0
|
|
20231228,184700,558948661,480,480,480,480,0
|
|
20231228,184600,558948661,480,480,480,480,0
|
|
20231228,184500,558948661,480,480,480,480,0
|
|
20231228,184400,558948661,480,480,480,480,0
|
|
20231228,184300,558948661,480,480,480,480,0
|
|
20231228,184200,558948661,480,480,480,480,0
|
|
20231228,184100,558948661,480,480,480,480,0
|
|
20231228,184000,558948661,480,480,480,480,0
|
|
20231228,183900,558948661,480,480,480,480,0
|
|
20231228,183800,558948661,480,480,480,480,0
|
|
20231228,183700,558948661,480,480,480,480,0
|
|
20231228,183600,558948661,480,480,480,480,0
|
|
20231228,183500,558948661,480,480,480,480,0
|
|
20231228,183400,558948661,480,480,480,480,0
|
|
20231228,183300,558948661,480,480,480,480,0
|
|
20231228,183200,558948661,480,480,480,480,0
|
|
20231228,183100,558948661,480,480,480,480,0
|
|
20231228,183000,558948661,480,480,480,480,0
|
|
20231228,182900,558948661,480,480,480,480,0
|
|
20231228,182800,558948661,480,480,480,480,0
|
|
20231228,182700,558948661,480,480,480,480,0
|
|
20231228,182600,558948661,480,480,480,480,0
|
|
20231228,182500,558948661,480,480,480,480,0
|
|
20231228,182400,558948661,480,480,480,480,0
|
|
20231228,182300,558948661,480,480,480,480,0
|
|
20231228,182200,558948661,480,480,480,480,13164
|
|
20231228,182100,558948661,480,480,480,480,0
|
|
20231228,182000,558948661,480,480,480,480,0
|
|
20231228,181900,558948661,480,480,480,480,0
|
|
20231228,181800,558948661,480,480,480,480,0
|
|
20231228,181700,558948661,480,480,480,480,0
|
|
20231228,181600,558948661,480,480,480,480,0
|
|
20231228,181500,558948661,480,480,480,480,0
|
|
20231228,181400,558948661,480,480,480,480,0
|
|
20231228,181300,558948661,480,480,480,480,0
|
|
20231228,181200,558948661,480,480,480,480,0
|
|
20231228,181100,558948661,480,480,480,480,0
|
|
20231228,181000,558948661,480,480,480,480,0
|
|
20231228,180900,558948661,480,480,480,480,0
|
|
20231228,180800,558948661,480,480,480,480,0
|
|
20231228,180700,558948661,480,480,480,480,0
|
|
20231228,180600,558948661,480,480,480,480,0
|
|
20231228,180500,558948661,480,480,480,480,0
|
|
20231228,180400,558948661,480,480,480,480,0
|
|
20231228,180300,558948661,480,480,480,480,0
|
|
20231228,180200,558948661,480,480,480,480,0
|
|
20231228,180100,558948661,480,480,480,480,0
|
|
20231228,180000,558948661,480,480,480,480,0
|
|
20231228,175900,558948661,480,480,480,480,0
|
|
20231228,175800,558948661,480,480,480,480,0
|
|
20231228,175700,558948661,480,480,480,480,0
|
|
20231228,175600,558948661,480,480,480,480,0
|
|
20231228,175500,558948661,480,480,480,480,0
|
|
20231228,175400,558948661,480,480,480,480,0
|
|
20231228,175300,558948661,480,480,480,480,0
|
|
20231228,175200,558948661,480,480,480,480,13164
|
|
20231228,175100,558948661,480,480,480,480,0
|
|
20231228,175000,558948661,480,480,480,480,0
|
|
20231228,174900,558948661,480,480,480,480,0
|
|
20231228,174800,558948661,480,480,480,480,0
|
|
20231228,174700,558948661,480,480,480,480,0
|
|
20231228,174600,558948661,480,480,480,480,0
|
|
20231228,174500,558948661,480,480,480,480,0
|
|
20231228,174400,558948661,480,480,480,480,0
|
|
20231228,174300,558948661,480,480,480,480,0
|
|
20231228,174200,558948661,480,480,480,480,0
|
|
20231228,174100,558948661,480,480,480,480,0
|
|
20231228,174000,558948661,480,480,480,480,0
|
|
20231228,173900,558948661,480,480,480,480,0
|
|
20231228,173800,558948661,480,480,480,480,0
|
|
20231228,173700,558948661,480,480,480,480,0
|
|
20231228,173600,558948661,480,480,480,480,0
|
|
20231228,173500,558948661,480,480,480,480,0
|
|
20231228,173400,558948661,480,480,480,480,0
|
|
20231228,173300,558948661,480,480,480,480,0
|
|
20231228,173200,558948661,480,480,480,480,0
|
|
20231228,173100,558948661,480,480,480,480,0
|
|
20231228,173000,558948661,480,480,480,480,0
|
|
20231228,172900,558948661,480,480,480,480,0
|
|
20231228,172800,558948661,480,480,480,480,0
|
|
20231228,172700,558948661,480,480,480,480,0
|
|
20231228,172600,558948661,480,480,480,480,0
|
|
20231228,172500,558948661,480,480,480,480,0
|
|
20231228,172400,558948661,480,480,480,480,0
|
|
20231228,172300,558948661,480,480,480,480,0
|
|
20231228,172200,558948661,480,480,480,480,13164
|
|
20231228,172100,558948661,480,480,480,480,0
|
|
20231228,172000,558948661,480,480,480,480,0
|
|
20231228,171900,558948661,480,480,480,480,0
|
|
20231228,171800,558948661,480,480,480,480,0
|
|
20231228,171700,558948661,480,480,480,480,0
|
|
20231228,171600,558948661,480,480,480,480,0
|
|
20231228,171500,558948661,480,480,480,480,0
|
|
20231228,171400,558948661,480,480,480,480,0
|
|
20231228,171300,558948661,480,480,480,480,0
|
|
20231228,171200,558948661,480,480,480,480,0
|
|
20231228,171100,558948661,480,480,480,480,0
|
|
20231228,171000,558948661,480,480,480,480,0
|
|
20231228,170900,558948661,480,480,480,480,0
|
|
20231228,170800,558948661,480,480,480,480,0
|
|
20231228,170700,558948661,480,480,480,480,0
|
|
20231228,170600,558948661,480,480,480,480,0
|
|
20231228,170500,558948661,480,480,480,480,0
|
|
20231228,170400,558948661,480,480,480,480,0
|
|
20231228,170300,558948661,480,480,480,480,0
|
|
20231228,170200,558948661,480,480,480,480,0
|
|
20231228,170100,558948661,480,480,480,480,0
|
|
20231228,170000,558948661,480,480,480,480,0
|
|
20231228,165900,558948661,480,480,480,480,0
|
|
20231228,165800,558948661,480,480,480,480,0
|
|
20231228,165700,558948661,480,480,480,480,0
|
|
20231228,165600,558948661,480,480,480,480,0
|
|
20231228,165500,558948661,480,480,480,480,0
|
|
20231228,165400,558948661,480,480,480,480,0
|
|
20231228,165300,558948661,480,480,480,480,0
|
|
20231228,165200,558948661,480,480,480,480,13164
|
|
20231228,165100,558948661,480,480,480,480,0
|
|
20231228,165000,558948661,480,480,480,480,0
|
|
20231228,164900,558948661,480,480,480,480,0
|
|
20231228,164800,558948661,480,480,480,480,0
|
|
20231228,164700,558948661,480,480,480,480,0
|
|
20231228,164600,558948661,480,480,480,480,0
|
|
20231228,164500,558948661,480,480,480,480,0
|
|
20231228,164400,558948661,480,480,480,480,0
|
|
20231228,164300,558948661,480,480,480,480,0
|
|
20231228,164200,558948661,480,480,480,480,0
|
|
20231228,164100,558948661,480,480,480,480,0
|
|
20231228,164000,558948661,480,480,480,480,0
|
|
20231228,163900,558948661,480,480,480,480,0
|
|
20231228,163800,558948661,480,480,480,480,0
|
|
20231228,163700,558948661,480,480,480,480,0
|
|
20231228,163600,558948661,480,480,480,480,0
|
|
20231228,163500,558948661,480,480,480,480,0
|
|
20231228,163400,558948661,480,480,480,480,0
|
|
20231228,163300,558948661,480,480,480,480,0
|
|
20231228,163200,558948661,480,480,480,480,0
|
|
20231228,163100,558948661,480,480,480,480,0
|
|
20231228,163000,558948661,480,480,480,480,0
|
|
20231228,162900,558948661,480,480,480,480,0
|
|
20231228,162800,558948661,480,480,480,480,0
|
|
20231228,162700,558948661,480,480,480,480,0
|
|
20231228,162600,558948661,480,480,480,480,0
|
|
20231228,162500,558948661,480,480,480,480,0
|
|
20231228,162400,558948661,480,480,480,480,0
|
|
20231228,162300,558948661,480,480,480,480,0
|
|
20231228,162200,558948661,480,480,480,480,13164
|
|
20231228,162100,558948661,480,480,480,480,0
|
|
20231228,162000,558948661,480,480,480,480,0
|
|
20231228,161900,558948661,480,480,480,480,0
|
|
20231228,161800,558948661,480,480,480,480,0
|
|
20231228,161700,558948661,480,480,480,480,0
|
|
20231228,161600,558948661,480,480,480,480,0
|
|
20231228,161500,558948661,480,480,480,480,0
|
|
20231228,161400,558948661,480,480,480,480,0
|
|
20231228,161300,558948661,480,480,480,480,0
|
|
20231228,161200,558948661,480,480,480,480,0
|
|
20231228,161100,558948661,480,480,480,480,0
|
|
20231228,161000,558948661,480,480,480,480,0
|
|
20231228,160900,558948661,480,480,480,480,0
|
|
20231228,160800,558948661,480,480,480,480,0
|
|
20231228,160700,558948661,480,480,480,480,0
|
|
20231228,160600,558948661,480,480,480,480,0
|
|
20231228,160500,558948661,480,480,480,480,0
|
|
20231228,160400,558948661,480,480,480,480,0
|
|
20231228,160300,558948661,480,480,480,480,0
|
|
20231228,160200,558948661,480,480,480,480,0
|
|
20231228,160100,558948661,480,480,480,480,0
|
|
20231228,160000,558948661,480,480,480,480,0
|
|
20231228,155900,558948661,480,480,480,480,0
|
|
20231228,155800,558948661,480,480,480,480,0
|
|
20231228,155700,558948661,480,480,480,480,0
|
|
20231228,155600,558948661,480,480,480,480,0
|
|
20231228,155500,558948661,480,480,480,480,0
|
|
20231228,155400,558948661,480,480,480,480,0
|
|
20231228,155300,558948661,480,480,480,480,0
|
|
20231228,155200,558948661,480,480,480,480,13164
|
|
20231228,155100,558948661,480,480,480,480,0
|
|
20231228,155000,558948661,480,480,480,480,0
|
|
20231228,154900,558948661,480,480,480,480,0
|
|
20231228,154800,558948661,480,480,480,480,0
|
|
20231228,154700,558948661,480,480,480,480,0
|
|
20231228,154600,558948661,480,480,480,480,0
|
|
20231228,154500,558948661,480,480,480,480,0
|
|
20231228,154400,558948661,480,480,480,480,0
|
|
20231228,154300,558948661,480,480,480,480,0
|
|
20231228,154200,558948661,480,480,480,480,0
|
|
20231228,154100,558948661,480,480,480,480,0
|
|
20231228,154000,558948661,480,480,480,480,0
|
|
20231228,153900,558948661,480,480,480,480,0
|
|
20231228,153800,558948661,480,480,480,480,0
|
|
20231228,153700,558948661,480,480,480,480,0
|
|
20231228,153600,558948661,480,480,480,480,0
|
|
20231228,153500,558948661,480,480,480,480,0
|
|
20231228,153400,558948661,480,480,480,480,0
|
|
20231228,153300,558948661,480,480,480,480,0
|
|
20231228,153200,558948661,480,480,480,480,0
|
|
20231228,153100,558948661,480,480,480,480,0
|
|
20231228,153000,558948661,480,480,480,480,13164
|
|
20231228,152900,552629941,480,480,480,480,0
|
|
20231228,152800,552629941,480,480,480,480,0
|
|
20231228,152700,552629941,480,480,480,480,0
|
|
20231228,152600,552629941,480,480,480,480,0
|
|
20231228,152500,552629941,480,480,480,480,0
|
|
20231228,152400,552629941,480,480,480,480,0
|
|
20231228,152300,552629941,480,480,480,480,0
|
|
20231228,152200,552629941,480,480,480,480,0
|
|
20231228,152100,552629941,480,480,480,480,0
|
|
20231228,152000,552629941,480,480,480,480,0
|
|
20231228,151900,552629941,480,478,480,478,6605
|
|
20231228,151800,549466245,478,478,478,478,24
|
|
20231228,151700,549454773,479,478,479,477,241
|
|
20231228,151600,549339614,479,480,480,479,691
|
|
20231228,151500,549008467,480,480,480,478,2579
|
|
20231228,151400,547773793,480,479,480,479,1187
|
|
20231228,151300,547205149,480,479,480,477,2125
|
|
20231228,151200,546187502,478,478,478,478,793
|
|
20231228,151100,545808448,479,478,479,478,516
|
|
20231228,151000,545561794,478,478,478,478,1000
|
|
20231228,150900,545083794,478,478,478,478,185
|
|
20231228,150800,544995364,478,475,478,475,16910
|
|
20231228,150700,536963095,475,478,478,475,3270
|
|
20231228,150600,535404340,478,477,478,477,32
|
|
20231228,150500,535389074,477,477,477,477,788
|
|
20231228,150400,535013198,477,479,479,477,3806
|
|
20231228,150300,533195628,478,479,479,478,2863
|
|
20231228,150200,531825283,479,479,479,479,1001
|
|
20231228,150100,531345804,478,478,478,478,0
|
|
20231228,150000,531345804,478,478,478,478,600
|
|
20231228,145900,531059004,478,476,478,476,3527
|
|
20231228,145800,529380150,475,475,475,475,23726
|
|
20231228,145700,518110300,475,475,475,475,0
|
|
20231228,145600,518110300,475,475,475,475,1
|
|
20231228,145500,518109825,475,475,475,475,0
|
|
20231228,145400,518109825,475,475,475,475,0
|
|
20231228,145300,518109825,475,475,475,475,0
|
|
20231228,145200,518109825,475,475,475,475,0
|
|
20231228,145100,518109825,475,475,475,475,1000
|
|
20231228,145000,517634825,475,475,475,475,8
|
|
20231228,144900,517631025,475,475,475,475,123
|
|
20231228,144800,517572600,475,475,475,475,10
|
|
20231228,144700,517567850,475,474,475,473,1399
|
|
20231228,144600,516904973,473,473,473,473,400
|
|
20231228,144500,516715773,474,474,474,474,10
|
|
20231228,144400,516711033,474,474,474,474,1
|
|
20231228,144300,516710559,473,473,473,473,1
|
|
20231228,144200,516710086,473,473,473,473,2960
|
|
20231228,144100,515310006,474,474,474,474,1
|
|
20231228,144000,515309532,474,474,474,474,7
|
|
20231228,143900,515306214,475,475,475,475,30
|
|
20231228,143800,515291964,475,474,475,474,705
|
|
20231228,143700,514957791,474,474,474,474,15
|
|
20231228,143600,514950681,474,474,474,474,2
|
|
20231228,143500,514949733,474,474,474,474,300
|
|
20231228,143400,514807533,474,474,474,474,2
|
|
20231228,143300,514806585,473,474,474,472,57
|
|
20231228,143200,514779624,474,474,474,474,0
|
|
20231228,143100,514779624,474,474,474,474,34
|
|
20231228,143000,514763508,474,474,474,474,200
|
|
20231228,142900,514668708,470,470,470,470,0
|
|
20231228,142800,514668708,470,476,476,470,26055
|
|
20231228,142700,502419373,476,476,476,476,0
|
|
20231228,142600,502419373,476,476,476,476,0
|
|
20231228,142500,502419373,476,476,476,476,0
|
|
20231228,142400,502419373,476,476,476,476,100
|
|
20231228,142300,502371773,476,476,476,476,1
|
|
20231228,142200,502371297,473,473,473,473,8489
|
|
20231228,142100,498356000,477,477,477,477,0
|
|
20231228,142000,498356000,477,477,477,477,0
|
|
20231228,141900,498356000,477,477,477,477,0
|
|
20231228,141800,498356000,477,473,477,473,496
|
|
20231228,141700,498121388,477,475,477,473,5405
|
|
20231228,141600,495554303,473,473,473,473,160
|
|
20231228,141500,495478623,473,474,474,473,11366
|
|
20231228,141400,490091146,474,473,474,473,8
|
|
20231228,141300,490087361,474,474,474,474,6099
|
|
20231228,141200,487196435,474,474,474,474,3906
|
|
20231228,141100,485344991,474,474,474,474,0
|
|
20231228,141000,485344991,474,474,474,474,4
|
|
20231228,140900,485343095,474,474,474,474,1
|
|
20231228,140800,485342621,474,474,474,474,0
|
|
20231228,140700,485342621,474,474,474,474,20335
|
|
20231228,140600,475703831,475,474,475,474,1227
|
|
20231228,140500,475122231,474,474,474,474,8
|
|
20231228,140400,475118439,474,472,474,472,5413
|
|
20231228,140300,472563501,472,471,474,471,56
|
|
20231228,140200,472537031,474,473,474,473,103
|
|
20231228,140100,472488306,473,470,473,470,299
|
|
20231228,140000,472347773,473,472,473,470,7238
|
|
20231228,135900,468941436,473,473,473,473,2
|
|
20231228,135800,468940490,470,473,473,470,19
|
|
20231228,135700,468931533,472,472,472,472,0
|
|
20231228,135600,468931533,472,472,472,472,1115
|
|
20231228,135500,468405253,472,472,472,472,12
|
|
20231228,135400,468399589,472,472,472,472,1092
|
|
20231228,135300,467884165,470,470,471,469,9378
|
|
20231228,135200,463479236,471,472,472,471,8000
|
|
20231228,135100,459708041,472,472,472,472,200
|
|
20231228,135000,459613641,473,474,474,473,16
|
|
20231228,134900,459606068,474,475,475,474,1188
|
|
20231228,134800,459042935,475,475,475,475,800
|
|
20231228,134700,458662935,475,472,475,471,7555
|
|
20231228,134600,455096910,475,474,475,474,596
|
|
20231228,134500,454814405,473,473,473,473,384
|
|
20231228,134400,454632773,473,473,473,469,11770
|
|
20231228,134300,449089972,474,474,474,474,1000
|
|
20231228,134200,448615972,474,474,474,474,3000
|
|
20231228,134100,447193972,474,474,474,474,499
|
|
20231228,134000,446957446,474,474,474,474,0
|
|
20231228,133900,446957446,474,474,474,474,141
|
|
20231228,133800,446890612,473,473,473,473,2586
|
|
20231228,133700,445667434,473,473,473,473,2
|
|
20231228,133600,445666488,472,472,472,472,474
|
|
20231228,133500,445442760,472,472,472,472,1031
|
|
20231228,133400,444956128,474,474,474,474,8
|
|
20231228,133300,444952336,475,475,475,475,0
|
|
20231228,133200,444952336,475,475,475,475,1
|
|
20231228,133100,444951861,472,472,474,471,3083
|
|
20231228,133000,443495521,471,473,473,471,10000
|
|
20231228,132900,438770735,471,475,475,471,3830
|
|
20231228,132800,436960218,477,477,477,477,6
|
|
20231228,132700,436957356,475,475,475,475,5330
|
|
20231228,132600,434425606,475,475,475,475,1125
|
|
20231228,132500,433891231,472,474,474,472,51
|
|
20231228,132400,433867059,475,475,475,475,1000
|
|
20231228,132300,433392059,475,475,475,475,1404
|
|
20231228,132200,432725159,477,477,477,477,500
|
|
20231228,132100,432486659,477,477,477,477,550
|
|
20231228,132000,432224309,477,475,477,475,1291
|
|
20231228,131900,431611082,476,478,478,475,1004
|
|
20231228,131800,431133670,478,478,478,477,1269
|
|
20231228,131700,430527188,478,478,478,478,2262
|
|
20231228,131600,429445952,477,474,477,474,5355
|
|
20231228,131500,426897530,474,474,474,474,1206
|
|
20231228,131400,426325886,474,474,474,474,3026
|
|
20231228,131300,424891562,474,474,474,474,105
|
|
20231228,131200,424841792,473,473,473,473,3399
|
|
20231228,131100,423234065,473,473,473,473,1
|
|
20231228,131000,423233592,471,472,472,471,465
|
|
20231228,130900,423014231,472,470,472,470,2101
|
|
20231228,130800,422026559,470,470,470,470,1
|
|
20231228,130700,422026089,470,470,470,470,10589
|
|
20231228,130600,417049259,470,471,471,470,7278
|
|
20231228,130500,413621331,472,472,472,472,12
|
|
20231228,130400,413615667,472,472,472,472,72
|
|
20231228,130300,413581683,472,472,472,472,1
|
|
20231228,130200,413581211,471,471,471,471,999
|
|
20231228,130100,413110682,471,471,471,470,2604
|
|
20231228,130000,411885213,472,472,472,472,0
|
|
20231228,125900,411885213,472,471,472,471,1100
|
|
20231228,125800,411367013,472,472,472,472,141
|
|
20231228,125700,411300461,472,472,473,472,34
|
|
20231228,125600,411284412,473,473,473,473,0
|
|
20231228,125500,411284412,473,473,473,473,0
|
|
20231228,125400,411284412,473,472,473,472,273
|
|
20231228,125300,411155548,472,472,472,472,15
|
|
20231228,125200,411148468,471,472,472,471,284
|
|
20231228,125100,411014565,471,471,471,471,172
|
|
20231228,125000,410933553,471,472,472,471,1000
|
|
20231228,124900,410462544,473,472,473,471,520
|
|
20231228,124800,410217593,471,471,471,471,0
|
|
20231228,124700,410217593,471,471,471,471,0
|
|
20231228,124600,410217593,471,472,473,471,1500
|
|
20231228,124500,409510551,472,472,472,472,955
|
|
20231228,124400,409059791,473,472,473,472,834
|
|
20231228,124300,408665809,472,472,472,472,0
|
|
20231228,124200,408665809,472,472,472,472,0
|
|
20231228,124100,408665809,472,472,472,472,381
|
|
20231228,124000,408485977,472,473,473,472,30
|
|
20231228,123900,408471806,474,474,474,474,0
|
|
20231228,123800,408471806,474,474,474,474,3
|
|
20231228,123700,408470384,474,474,474,474,1
|
|
20231228,123600,408469910,471,471,471,470,11031
|
|
20231228,123500,403275094,475,475,475,475,0
|
|
20231228,123400,403275094,475,475,475,475,508
|
|
20231228,123300,403033794,471,471,471,471,0
|
|
20231228,123200,403033794,471,475,475,471,3991
|
|
20231228,123100,401150707,473,473,473,473,1
|
|
20231228,123000,401150234,475,472,475,472,711
|
|
20231228,122900,400812550,472,473,473,471,15231
|
|
20231228,122800,393630529,472,472,472,472,2006
|
|
20231228,122700,392683697,472,476,476,472,8663
|
|
20231228,122600,388593561,472,473,473,472,3993
|
|
20231228,122500,386706572,475,475,475,475,10
|
|
20231228,122400,386701822,476,476,476,476,1164
|
|
20231228,122300,386147758,476,476,476,476,0
|
|
20231228,122200,386147758,476,476,476,476,20
|
|
20231228,122100,386138238,477,477,477,477,64
|
|
20231228,122000,386107710,477,477,477,477,7
|
|
20231228,121900,386104371,472,476,476,472,864
|
|
20231228,121800,385693121,478,478,478,478,0
|
|
20231228,121700,385693121,478,476,478,476,18
|
|
20231228,121600,385684551,478,478,478,478,0
|
|
20231228,121500,385684551,478,478,478,478,22
|
|
20231228,121400,385674035,479,479,479,479,0
|
|
20231228,121300,385674035,479,479,479,479,0
|
|
20231228,121200,385674035,479,479,479,479,1
|
|
20231228,121100,385673556,475,475,475,470,20565
|
|
20231228,121000,375966949,479,479,479,479,0
|
|
20231228,120900,375966949,479,479,479,479,0
|
|
20231228,120800,375966949,479,479,479,479,25
|
|
20231228,120700,375954974,479,479,479,479,43
|
|
20231228,120600,375934377,479,479,479,479,4
|
|
20231228,120500,375932461,479,479,479,479,0
|
|
20231228,120400,375932461,479,475,479,475,119
|
|
20231228,120300,375875568,479,479,479,479,0
|
|
20231228,120200,375875568,479,479,479,479,0
|
|
20231228,120100,375875568,479,479,479,479,0
|
|
20231228,120000,375875568,479,476,479,475,2035
|
|
20231228,115900,374907876,476,476,476,476,4000
|
|
20231228,115800,373003876,476,477,477,476,7111
|
|
20231228,115700,369617040,476,476,476,476,24236
|
|
20231228,115600,358080704,475,475,475,475,2048
|
|
20231228,115500,357107904,481,481,481,481,0
|
|
20231228,115400,357107904,481,481,481,470,22877
|
|
20231228,115300,346289279,478,478,478,478,200
|
|
20231228,115200,346193679,481,481,481,481,2
|
|
20231228,115100,346192717,481,481,481,481,0
|
|
20231228,115000,346192717,481,481,481,481,0
|
|
20231228,114900,346192717,481,481,481,481,0
|
|
20231228,114800,346192717,481,481,481,481,1046
|
|
20231228,114700,345689591,477,477,477,477,150
|
|
20231228,114600,345618041,480,481,481,480,43
|
|
20231228,114500,345597374,481,481,481,481,0
|
|
20231228,114400,345597374,481,481,481,481,0
|
|
20231228,114300,345597374,481,480,481,480,2101
|
|
20231228,114200,344588794,481,481,481,481,0
|
|
20231228,114100,344588794,481,481,481,481,0
|
|
20231228,114000,344588794,481,481,481,481,0
|
|
20231228,113900,344588794,481,480,481,480,20828
|
|
20231228,113800,334590383,480,480,480,480,2267
|
|
20231228,113700,333502223,480,480,480,480,0
|
|
20231228,113600,333502223,480,480,480,480,2002
|
|
20231228,113500,332541263,476,476,476,476,0
|
|
20231228,113400,332541263,476,479,479,476,1485
|
|
20231228,113300,331834392,478,477,478,477,2807
|
|
20231228,113200,330493202,474,474,474,474,360
|
|
20231228,113100,330322562,474,476,477,474,4540
|
|
20231228,113000,328165336,475,475,475,475,139
|
|
20231228,112900,328099311,475,475,475,475,4582
|
|
20231228,112800,325922861,475,476,478,475,209
|
|
20231228,112700,325823474,478,476,478,476,2439
|
|
20231228,112600,324662506,476,476,477,476,9992
|
|
20231228,112500,319896331,476,475,476,475,5
|
|
20231228,112400,319893954,476,474,478,474,5
|
|
20231228,112300,319891575,474,474,478,474,1430
|
|
20231228,112200,319209971,474,474,474,474,29
|
|
20231228,112100,319196225,471,477,477,471,2074
|
|
20231228,112000,318217324,478,478,478,478,0
|
|
20231228,111900,318217324,478,477,478,477,2813
|
|
20231228,111800,316873210,478,478,478,478,200
|
|
20231228,111700,316777610,480,477,480,477,5
|
|
20231228,111600,316775222,477,477,477,477,13
|
|
20231228,111500,316769021,475,479,479,475,12779
|
|
20231228,111400,310664606,481,478,481,478,28
|
|
20231228,111300,310651159,478,478,479,478,13
|
|
20231228,111200,310644943,478,482,482,478,4440
|
|
20231228,111100,308504979,482,482,482,482,14
|
|
20231228,111000,308498231,482,482,482,476,21497
|
|
20231228,110900,298169784,482,484,484,482,10782
|
|
20231228,110800,292970719,484,484,484,484,83
|
|
20231228,110700,292930547,485,485,485,485,1015
|
|
20231228,110600,292438272,485,483,485,483,3
|
|
20231228,110500,292436821,485,485,486,485,5334
|
|
20231228,110400,289845583,484,482,484,482,973
|
|
20231228,110300,289375191,482,482,482,482,0
|
|
20231228,110200,289375191,482,482,482,482,0
|
|
20231228,110100,289375191,482,482,482,481,15100
|
|
20231228,110000,282101991,484,481,484,481,7154
|
|
20231228,105900,278639485,481,481,481,481,2
|
|
20231228,105800,278638523,480,480,480,480,0
|
|
20231228,105700,278638523,480,481,482,480,5009
|
|
20231228,105600,276224879,479,479,479,479,1
|
|
20231228,105500,276224400,479,479,479,479,0
|
|
20231228,105400,276224400,479,479,479,479,307
|
|
20231228,105300,276077347,477,479,479,476,2623
|
|
20231228,105200,274826031,486,481,486,481,8356
|
|
20231228,105100,270774562,478,481,481,478,1005
|
|
20231228,105000,270294163,479,480,480,479,5340
|
|
20231228,104900,267731299,481,481,481,481,2592
|
|
20231228,104800,266484547,482,482,482,482,2
|
|
20231228,104700,266483583,481,481,481,481,100
|
|
20231228,104600,266435483,481,481,481,481,3000
|
|
20231228,104500,264992483,480,480,480,480,0
|
|
20231228,104400,264992483,480,481,481,480,1178
|
|
20231228,104300,264426165,482,484,484,482,333
|
|
20231228,104200,264265237,484,484,484,484,2607
|
|
20231228,104100,263003449,484,484,485,481,1044
|
|
20231228,104000,262498215,484,480,484,480,2010
|
|
20231228,103900,261525387,484,483,484,483,5032
|
|
20231228,103800,259092346,483,480,483,480,1070
|
|
20231228,103700,258576576,482,480,482,480,6644
|
|
20231228,103600,255378099,480,480,480,480,0
|
|
20231228,103500,255378099,480,479,480,479,2
|
|
20231228,103400,255377140,479,479,479,479,2973
|
|
20231228,103300,253953073,478,478,478,478,3120
|
|
20231228,103200,252461713,478,479,479,478,218
|
|
20231228,103100,252357341,478,478,478,478,70
|
|
20231228,103000,252323881,478,478,478,478,1476
|
|
20231228,102900,251618353,479,479,479,479,0
|
|
20231228,102800,251618353,479,480,480,479,803
|
|
20231228,102700,251233214,480,480,480,480,808
|
|
20231228,102600,250845374,480,480,480,480,735
|
|
20231228,102500,250492574,479,481,481,479,1343
|
|
20231228,102400,249847277,481,480,481,480,2079
|
|
20231228,102300,248847410,481,481,481,481,0
|
|
20231228,102200,248847410,481,481,481,481,0
|
|
20231228,102100,248847410,481,481,481,481,1
|
|
20231228,102000,248846929,480,480,480,480,20
|
|
20231228,101900,248837329,480,480,480,480,0
|
|
20231228,101800,248837329,480,482,482,480,5258
|
|
20231228,101700,246313481,482,481,482,481,1950
|
|
20231228,101600,245374530,481,480,481,480,762
|
|
20231228,101500,245008754,481,480,481,480,7227
|
|
20231228,101400,241538699,480,478,480,478,21009
|
|
20231228,101300,231459391,479,476,479,476,2811
|
|
20231228,101200,230116148,476,476,476,476,199
|
|
20231228,101100,230021424,477,478,478,476,6139
|
|
20231228,101000,227093998,478,478,478,478,7623
|
|
20231228,100900,223450204,480,479,480,479,1005
|
|
20231228,100800,222968304,480,480,480,480,1097
|
|
20231228,100700,222441744,480,479,480,479,2174
|
|
20231228,100600,221399419,479,479,479,479,0
|
|
20231228,100500,221399419,479,479,479,479,925
|
|
20231228,100400,220956344,479,479,479,479,4200
|
|
20231228,100300,218944544,479,479,479,479,952
|
|
20231228,100200,218488536,479,479,479,479,1842
|
|
20231228,100100,217606218,479,480,480,479,235
|
|
20231228,100000,217493444,480,480,480,480,1645
|
|
20231228,095900,216703844,480,478,480,478,3000
|
|
20231228,095800,215264376,479,479,479,479,7768
|
|
20231228,095700,211543504,478,478,480,477,18273
|
|
20231228,095600,202799791,477,477,478,475,5547
|
|
20231228,095500,200154144,477,474,477,474,5166
|
|
20231228,095400,197697503,474,474,474,474,655
|
|
20231228,095300,197387033,471,472,473,471,13257
|
|
20231228,095200,191135204,471,471,471,471,10588
|
|
20231228,095100,186148256,470,469,470,469,2001
|
|
20231228,095000,185207788,470,470,470,470,1
|
|
20231228,094900,185207318,465,471,471,465,56040
|
|
20231228,094800,159055614,474,474,474,474,0
|
|
20231228,094700,159055614,474,474,474,471,27
|
|
20231228,094600,159042891,473,472,473,472,2294
|
|
20231228,094500,157959414,474,474,474,474,100
|
|
20231228,094400,157912014,474,473,474,473,2
|
|
20231228,094300,157911067,474,474,474,474,24
|
|
20231228,094200,157899691,474,473,474,473,13811
|
|
20231228,094100,151366678,472,472,472,472,1599
|
|
20231228,094000,150611950,472,472,472,472,142
|
|
20231228,093900,150544926,472,470,472,470,6
|
|
20231228,093800,150542096,472,469,472,469,1371
|
|
20231228,093700,149894989,469,472,472,466,4148
|
|
20231228,093600,147954169,472,470,472,470,39
|
|
20231228,093500,147935833,470,470,470,469,1072
|
|
20231228,093400,147432960,470,472,472,470,4509
|
|
20231228,093300,145313712,471,471,471,469,7125
|
|
20231228,093200,141963837,471,471,471,471,0
|
|
20231228,093100,141963837,471,472,472,471,517
|
|
20231228,093000,141720198,472,472,472,471,1715
|
|
20231228,092900,140910918,471,470,471,469,416
|
|
20231228,092800,140715157,469,470,470,468,511
|
|
20231228,092700,140475916,470,468,470,468,13248
|
|
20231228,092600,134273746,469,469,469,469,890
|
|
20231228,092500,133856336,469,469,469,467,7412
|
|
20231228,092400,130392724,470,471,471,468,28671
|
|
20231228,092300,116966295,470,470,470,470,131
|
|
20231228,092200,116904725,469,469,469,468,6398
|
|
20231228,092100,113904065,469,468,469,468,2497
|
|
20231228,092000,112735287,468,471,471,468,14528
|
|
20231228,091900,105905149,471,474,474,471,5368
|
|
20231228,091800,103376551,473,475,475,471,19047
|
|
20231228,091700,94404914,475,474,475,470,2983
|
|
20231228,091600,92989107,471,470,471,468,1232
|
|
20231228,091500,92411530,471,468,476,468,3604
|
|
20231228,091400,90710598,472,470,472,468,2972
|
|
20231228,091300,89312332,470,470,470,467,24874
|
|
20231228,091200,77692792,470,471,471,469,1503
|
|
20231228,091100,76986160,471,468,472,468,37
|
|
20231228,091000,76968825,468,468,472,468,18935
|
|
20231228,090900,68082273,468,465,470,465,13505
|
|
20231228,090800,61800951,465,471,471,465,20405
|
|
20231228,090700,52241971,471,474,474,470,3574
|
|
20231228,090600,50559201,474,471,474,470,3448
|
|
20231228,090500,48935428,471,475,475,471,10484
|
|
20231228,090400,43993242,475,475,475,471,6497
|
|
20231228,090300,40924987,476,479,479,475,5278
|
|
20231228,090200,38402403,479,479,484,468,39055
|
|
20231228,090100,19940127,483,483,485,483,10576
|
|
20231228,090000,14826808,483,478,483,476,30930
|