715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,205200,410690049,418,418,418,418,29856
|
|
20231228,205100,410690049,418,418,418,418,0
|
|
20231228,205000,410690049,418,418,418,418,0
|
|
20231228,204900,410690049,418,418,418,418,0
|
|
20231228,204800,410690049,418,418,418,418,0
|
|
20231228,204700,410690049,418,418,418,418,0
|
|
20231228,204600,410690049,418,418,418,418,0
|
|
20231228,204500,410690049,418,418,418,418,0
|
|
20231228,204400,410690049,418,418,418,418,0
|
|
20231228,204300,410690049,418,418,418,418,0
|
|
20231228,204200,410690049,418,418,418,418,0
|
|
20231228,204100,410690049,418,418,418,418,0
|
|
20231228,204000,410690049,418,418,418,418,0
|
|
20231228,203900,410690049,418,418,418,418,0
|
|
20231228,203800,410690049,418,418,418,418,0
|
|
20231228,203700,410690049,418,418,418,418,0
|
|
20231228,203600,410690049,418,418,418,418,0
|
|
20231228,203500,410690049,418,418,418,418,0
|
|
20231228,203400,410690049,418,418,418,418,0
|
|
20231228,203300,410690049,418,418,418,418,0
|
|
20231228,203200,410690049,418,418,418,418,0
|
|
20231228,203100,410690049,418,418,418,418,0
|
|
20231228,203000,410690049,418,418,418,418,0
|
|
20231228,202900,410690049,418,418,418,418,0
|
|
20231228,202800,410690049,418,418,418,418,0
|
|
20231228,202700,410690049,418,418,418,418,0
|
|
20231228,202600,410690049,418,418,418,418,0
|
|
20231228,202500,410690049,418,418,418,418,0
|
|
20231228,202400,410690049,418,418,418,418,0
|
|
20231228,202300,410690049,418,418,418,418,0
|
|
20231228,202200,410690049,418,418,418,418,29856
|
|
20231228,202100,410690049,418,418,418,418,0
|
|
20231228,202000,410690049,418,418,418,418,0
|
|
20231228,201900,410690049,418,418,418,418,0
|
|
20231228,201800,410690049,418,418,418,418,0
|
|
20231228,201700,410690049,418,418,418,418,0
|
|
20231228,201600,410690049,418,418,418,418,0
|
|
20231228,201500,410690049,418,418,418,418,0
|
|
20231228,201400,410690049,418,418,418,418,0
|
|
20231228,201300,410690049,418,418,418,418,0
|
|
20231228,201200,410690049,418,418,418,418,0
|
|
20231228,201100,410690049,418,418,418,418,0
|
|
20231228,201000,410690049,418,418,418,418,0
|
|
20231228,200900,410690049,418,418,418,418,0
|
|
20231228,200800,410690049,418,418,418,418,0
|
|
20231228,200700,410690049,418,418,418,418,0
|
|
20231228,200600,410690049,418,418,418,418,0
|
|
20231228,200500,410690049,418,418,418,418,0
|
|
20231228,200400,410690049,418,418,418,418,0
|
|
20231228,200300,410690049,418,418,418,418,0
|
|
20231228,200200,410690049,418,418,418,418,0
|
|
20231228,200100,410690049,418,418,418,418,0
|
|
20231228,200000,410690049,418,418,418,418,0
|
|
20231228,195900,410690049,418,418,418,418,0
|
|
20231228,195800,410690049,418,418,418,418,0
|
|
20231228,195700,410690049,418,418,418,418,0
|
|
20231228,195600,410690049,418,418,418,418,0
|
|
20231228,195500,410690049,418,418,418,418,0
|
|
20231228,195400,410690049,418,418,418,418,0
|
|
20231228,195300,410690049,418,418,418,418,0
|
|
20231228,195200,410690049,418,418,418,418,29856
|
|
20231228,195100,410690049,418,418,418,418,0
|
|
20231228,195000,410690049,418,418,418,418,0
|
|
20231228,194900,410690049,418,418,418,418,0
|
|
20231228,194800,410690049,418,418,418,418,0
|
|
20231228,194700,410690049,418,418,418,418,0
|
|
20231228,194600,410690049,418,418,418,418,0
|
|
20231228,194500,410690049,418,418,418,418,0
|
|
20231228,194400,410690049,418,418,418,418,0
|
|
20231228,194300,410690049,418,418,418,418,0
|
|
20231228,194200,410690049,418,418,418,418,0
|
|
20231228,194100,410690049,418,418,418,418,0
|
|
20231228,194000,410690049,418,418,418,418,0
|
|
20231228,193900,410690049,418,418,418,418,0
|
|
20231228,193800,410690049,418,418,418,418,0
|
|
20231228,193700,410690049,418,418,418,418,0
|
|
20231228,193600,410690049,418,418,418,418,0
|
|
20231228,193500,410690049,418,418,418,418,0
|
|
20231228,193400,410690049,418,418,418,418,0
|
|
20231228,193300,410690049,418,418,418,418,0
|
|
20231228,193200,410690049,418,418,418,418,0
|
|
20231228,193100,410690049,418,418,418,418,0
|
|
20231228,193000,410690049,418,418,418,418,0
|
|
20231228,192900,410690049,418,418,418,418,0
|
|
20231228,192800,410690049,418,418,418,418,0
|
|
20231228,192700,410690049,418,418,418,418,0
|
|
20231228,192600,410690049,418,418,418,418,0
|
|
20231228,192500,410690049,418,418,418,418,0
|
|
20231228,192400,410690049,418,418,418,418,0
|
|
20231228,192300,410690049,418,418,418,418,0
|
|
20231228,192200,410690049,418,418,418,418,29856
|
|
20231228,192100,410690049,418,418,418,418,0
|
|
20231228,192000,410690049,418,418,418,418,0
|
|
20231228,191900,410690049,418,418,418,418,0
|
|
20231228,191800,410690049,418,418,418,418,0
|
|
20231228,191700,410690049,418,418,418,418,0
|
|
20231228,191600,410690049,418,418,418,418,0
|
|
20231228,191500,410690049,418,418,418,418,0
|
|
20231228,191400,410690049,418,418,418,418,0
|
|
20231228,191300,410690049,418,418,418,418,0
|
|
20231228,191200,410690049,418,418,418,418,0
|
|
20231228,191100,410690049,418,418,418,418,0
|
|
20231228,191000,410690049,418,418,418,418,0
|
|
20231228,190900,410690049,418,418,418,418,0
|
|
20231228,190800,410690049,418,418,418,418,0
|
|
20231228,190700,410690049,418,418,418,418,0
|
|
20231228,190600,410690049,418,418,418,418,0
|
|
20231228,190500,410690049,418,418,418,418,0
|
|
20231228,190400,410690049,418,418,418,418,0
|
|
20231228,190300,410690049,418,418,418,418,0
|
|
20231228,190200,410690049,418,418,418,418,0
|
|
20231228,190100,410690049,418,418,418,418,0
|
|
20231228,190000,410690049,418,418,418,418,0
|
|
20231228,185900,410690049,418,418,418,418,0
|
|
20231228,185800,410690049,418,418,418,418,0
|
|
20231228,185700,410690049,418,418,418,418,0
|
|
20231228,185600,410690049,418,418,418,418,0
|
|
20231228,185500,410690049,418,418,418,418,0
|
|
20231228,185400,410690049,418,418,418,418,0
|
|
20231228,185300,410690049,418,418,418,418,0
|
|
20231228,185200,410690049,418,418,418,418,29856
|
|
20231228,185100,410690049,418,418,418,418,0
|
|
20231228,185000,410690049,418,418,418,418,0
|
|
20231228,184900,410690049,418,418,418,418,0
|
|
20231228,184800,410690049,418,418,418,418,0
|
|
20231228,184700,410690049,418,418,418,418,0
|
|
20231228,184600,410690049,418,418,418,418,0
|
|
20231228,184500,410690049,418,418,418,418,0
|
|
20231228,184400,410690049,418,418,418,418,0
|
|
20231228,184300,410690049,418,418,418,418,0
|
|
20231228,184200,410690049,418,418,418,418,0
|
|
20231228,184100,410690049,418,418,418,418,0
|
|
20231228,184000,410690049,418,418,418,418,0
|
|
20231228,183900,410690049,418,418,418,418,0
|
|
20231228,183800,410690049,418,418,418,418,0
|
|
20231228,183700,410690049,418,418,418,418,0
|
|
20231228,183600,410690049,418,418,418,418,0
|
|
20231228,183500,410690049,418,418,418,418,0
|
|
20231228,183400,410690049,418,418,418,418,0
|
|
20231228,183300,410690049,418,418,418,418,0
|
|
20231228,183200,410690049,418,418,418,418,0
|
|
20231228,183100,410690049,418,418,418,418,0
|
|
20231228,183000,410690049,418,418,418,418,0
|
|
20231228,182900,410690049,418,418,418,418,0
|
|
20231228,182800,410690049,418,418,418,418,0
|
|
20231228,182700,410690049,418,418,418,418,0
|
|
20231228,182600,410690049,418,418,418,418,0
|
|
20231228,182500,410690049,418,418,418,418,0
|
|
20231228,182400,410690049,418,418,418,418,0
|
|
20231228,182300,410690049,418,418,418,418,0
|
|
20231228,182200,410690049,418,418,418,418,29856
|
|
20231228,182100,410690049,418,418,418,418,0
|
|
20231228,182000,410690049,418,418,418,418,0
|
|
20231228,181900,410690049,418,418,418,418,0
|
|
20231228,181800,410690049,418,418,418,418,0
|
|
20231228,181700,410690049,418,418,418,418,0
|
|
20231228,181600,410690049,418,418,418,418,0
|
|
20231228,181500,410690049,418,418,418,418,0
|
|
20231228,181400,410690049,418,418,418,418,0
|
|
20231228,181300,410690049,418,418,418,418,0
|
|
20231228,181200,410690049,418,418,418,418,0
|
|
20231228,181100,410690049,418,418,418,418,0
|
|
20231228,181000,410690049,418,418,418,418,0
|
|
20231228,180900,410690049,418,418,418,418,0
|
|
20231228,180800,410690049,418,418,418,418,0
|
|
20231228,180700,410690049,418,418,418,418,0
|
|
20231228,180600,410690049,418,418,418,418,0
|
|
20231228,180500,410690049,418,418,418,418,0
|
|
20231228,180400,410690049,418,418,418,418,0
|
|
20231228,180300,410690049,418,418,418,418,0
|
|
20231228,180200,410690049,418,418,418,418,0
|
|
20231228,180100,410690049,418,418,418,418,0
|
|
20231228,180000,410690049,418,418,418,418,0
|
|
20231228,175900,410690049,418,418,418,418,0
|
|
20231228,175800,410690049,418,418,418,418,0
|
|
20231228,175700,410690049,418,418,418,418,0
|
|
20231228,175600,410690049,418,418,418,418,0
|
|
20231228,175500,410690049,418,418,418,418,0
|
|
20231228,175400,410690049,418,418,418,418,0
|
|
20231228,175300,410690049,418,418,418,418,0
|
|
20231228,175200,410690049,418,418,418,418,29856
|
|
20231228,175100,410690049,418,418,418,418,0
|
|
20231228,175000,410690049,418,418,418,418,0
|
|
20231228,174900,410690049,418,418,418,418,0
|
|
20231228,174800,410690049,418,418,418,418,0
|
|
20231228,174700,410690049,418,418,418,418,0
|
|
20231228,174600,410690049,418,418,418,418,0
|
|
20231228,174500,410690049,418,418,418,418,0
|
|
20231228,174400,410690049,418,418,418,418,0
|
|
20231228,174300,410690049,418,418,418,418,0
|
|
20231228,174200,410690049,418,418,418,418,0
|
|
20231228,174100,410690049,418,418,418,418,0
|
|
20231228,174000,410690049,418,418,418,418,0
|
|
20231228,173900,410690049,418,418,418,418,0
|
|
20231228,173800,410690049,418,418,418,418,0
|
|
20231228,173700,410690049,418,418,418,418,0
|
|
20231228,173600,410690049,418,418,418,418,0
|
|
20231228,173500,410690049,418,418,418,418,0
|
|
20231228,173400,410690049,418,418,418,418,0
|
|
20231228,173300,410690049,418,418,418,418,0
|
|
20231228,173200,410690049,418,418,418,418,0
|
|
20231228,173100,410690049,418,418,418,418,0
|
|
20231228,173000,410690049,418,418,418,418,0
|
|
20231228,172900,410690049,418,418,418,418,0
|
|
20231228,172800,410690049,418,418,418,418,0
|
|
20231228,172700,410690049,418,418,418,418,0
|
|
20231228,172600,410690049,418,418,418,418,0
|
|
20231228,172500,410690049,418,418,418,418,0
|
|
20231228,172400,410690049,418,418,418,418,0
|
|
20231228,172300,410690049,418,418,418,418,0
|
|
20231228,172200,410690049,418,418,418,418,29856
|
|
20231228,172100,410690049,418,418,418,418,0
|
|
20231228,172000,410690049,418,418,418,418,0
|
|
20231228,171900,410690049,418,418,418,418,0
|
|
20231228,171800,410690049,418,418,418,418,0
|
|
20231228,171700,410690049,418,418,418,418,0
|
|
20231228,171600,410690049,418,418,418,418,0
|
|
20231228,171500,410690049,418,418,418,418,0
|
|
20231228,171400,410690049,418,418,418,418,0
|
|
20231228,171300,410690049,418,418,418,418,0
|
|
20231228,171200,410690049,418,418,418,418,0
|
|
20231228,171100,410690049,418,418,418,418,0
|
|
20231228,171000,410690049,418,418,418,418,0
|
|
20231228,170900,410690049,418,418,418,418,0
|
|
20231228,170800,410690049,418,418,418,418,0
|
|
20231228,170700,410690049,418,418,418,418,0
|
|
20231228,170600,410690049,418,418,418,418,0
|
|
20231228,170500,410690049,418,418,418,418,0
|
|
20231228,170400,410690049,418,418,418,418,0
|
|
20231228,170300,410690049,418,418,418,418,0
|
|
20231228,170200,410690049,418,418,418,418,0
|
|
20231228,170100,410690049,418,418,418,418,0
|
|
20231228,170000,410690049,418,418,418,418,0
|
|
20231228,165900,410690049,418,418,418,418,0
|
|
20231228,165800,410690049,418,418,418,418,0
|
|
20231228,165700,410690049,418,418,418,418,0
|
|
20231228,165600,410690049,418,418,418,418,0
|
|
20231228,165500,410690049,418,418,418,418,0
|
|
20231228,165400,410690049,418,418,418,418,0
|
|
20231228,165300,410690049,418,418,418,418,0
|
|
20231228,165200,410690049,418,418,418,418,29856
|
|
20231228,165100,410690049,418,418,418,418,0
|
|
20231228,165000,410690049,418,418,418,418,0
|
|
20231228,164900,410690049,418,418,418,418,0
|
|
20231228,164800,410690049,418,418,418,418,0
|
|
20231228,164700,410690049,418,418,418,418,0
|
|
20231228,164600,410690049,418,418,418,418,0
|
|
20231228,164500,410690049,418,418,418,418,0
|
|
20231228,164400,410690049,418,418,418,418,0
|
|
20231228,164300,410690049,418,418,418,418,0
|
|
20231228,164200,410690049,418,418,418,418,0
|
|
20231228,164100,410690049,418,418,418,418,0
|
|
20231228,164000,410690049,418,418,418,418,0
|
|
20231228,163900,410690049,418,418,418,418,0
|
|
20231228,163800,410690049,418,418,418,418,0
|
|
20231228,163700,410690049,418,418,418,418,0
|
|
20231228,163600,410690049,418,418,418,418,0
|
|
20231228,163500,410690049,418,418,418,418,0
|
|
20231228,163400,410690049,418,418,418,418,0
|
|
20231228,163300,410690049,418,418,418,418,0
|
|
20231228,163200,410690049,418,418,418,418,0
|
|
20231228,163100,410690049,418,418,418,418,0
|
|
20231228,163000,410690049,418,418,418,418,0
|
|
20231228,162900,410690049,418,418,418,418,0
|
|
20231228,162800,410690049,418,418,418,418,0
|
|
20231228,162700,410690049,418,418,418,418,0
|
|
20231228,162600,410690049,418,418,418,418,0
|
|
20231228,162500,410690049,418,418,418,418,0
|
|
20231228,162400,410690049,418,418,418,418,0
|
|
20231228,162300,410690049,418,418,418,418,0
|
|
20231228,162200,410690049,418,418,418,418,29856
|
|
20231228,162100,410690049,418,418,418,418,0
|
|
20231228,162000,410690049,418,418,418,418,0
|
|
20231228,161900,410690049,418,418,418,418,0
|
|
20231228,161800,410690049,418,418,418,418,0
|
|
20231228,161700,410690049,418,418,418,418,0
|
|
20231228,161600,410690049,418,418,418,418,0
|
|
20231228,161500,410690049,418,418,418,418,0
|
|
20231228,161400,410690049,418,418,418,418,0
|
|
20231228,161300,410690049,418,418,418,418,0
|
|
20231228,161200,410690049,418,418,418,418,0
|
|
20231228,161100,410690049,418,418,418,418,0
|
|
20231228,161000,410690049,418,418,418,418,0
|
|
20231228,160900,410690049,418,418,418,418,0
|
|
20231228,160800,410690049,418,418,418,418,0
|
|
20231228,160700,410690049,418,418,418,418,0
|
|
20231228,160600,410690049,418,418,418,418,0
|
|
20231228,160500,410690049,418,418,418,418,0
|
|
20231228,160400,410690049,418,418,418,418,0
|
|
20231228,160300,410690049,418,418,418,418,0
|
|
20231228,160200,410690049,418,418,418,418,0
|
|
20231228,160100,410690049,418,418,418,418,0
|
|
20231228,160000,410690049,418,418,418,418,0
|
|
20231228,155900,410690049,418,418,418,418,0
|
|
20231228,155800,410690049,418,418,418,418,0
|
|
20231228,155700,410690049,418,418,418,418,0
|
|
20231228,155600,410690049,418,418,418,418,0
|
|
20231228,155500,410690049,418,418,418,418,0
|
|
20231228,155400,410690049,418,418,418,418,0
|
|
20231228,155300,410690049,418,418,418,418,0
|
|
20231228,155200,410690049,418,418,418,418,29856
|
|
20231228,155100,410690049,418,418,418,418,0
|
|
20231228,155000,410690049,418,418,418,418,0
|
|
20231228,154900,410690049,418,418,418,418,0
|
|
20231228,154800,410690049,418,418,418,418,0
|
|
20231228,154700,410690049,418,418,418,418,0
|
|
20231228,154600,410690049,418,418,418,418,0
|
|
20231228,154500,410690049,418,418,418,418,0
|
|
20231228,154400,410690049,418,418,418,418,0
|
|
20231228,154300,410690049,418,418,418,418,0
|
|
20231228,154200,410690049,418,418,418,418,0
|
|
20231228,154100,410690049,418,418,418,418,0
|
|
20231228,154000,410690049,418,418,418,418,0
|
|
20231228,153900,410690049,418,418,418,418,0
|
|
20231228,153800,410690049,418,418,418,418,0
|
|
20231228,153700,410690049,418,418,418,418,0
|
|
20231228,153600,410690049,418,418,418,418,0
|
|
20231228,153500,410690049,418,418,418,418,0
|
|
20231228,153400,410690049,418,418,418,418,0
|
|
20231228,153300,410690049,418,418,418,418,0
|
|
20231228,153200,410690049,418,418,418,418,0
|
|
20231228,153100,410690049,418,418,418,418,0
|
|
20231228,153000,410690049,418,418,418,418,29856
|
|
20231228,152900,398210241,415,415,415,415,0
|
|
20231228,152800,398210241,415,415,415,415,0
|
|
20231228,152700,398210241,415,415,415,415,0
|
|
20231228,152600,398210241,415,415,415,415,0
|
|
20231228,152500,398210241,415,415,415,415,0
|
|
20231228,152400,398210241,415,415,415,415,0
|
|
20231228,152300,398210241,415,415,415,415,0
|
|
20231228,152200,398210241,415,415,415,415,0
|
|
20231228,152100,398210241,415,415,415,415,0
|
|
20231228,152000,398210241,415,415,415,415,0
|
|
20231228,151900,398210241,415,417,417,415,4158
|
|
20231228,151800,396483099,416,417,417,416,1853
|
|
20231228,151700,395712130,418,417,418,417,1181
|
|
20231228,151600,395219652,418,418,418,418,510
|
|
20231228,151500,395006472,417,417,417,417,11305
|
|
20231228,151400,390292287,415,416,416,415,8631
|
|
20231228,151300,386703513,416,416,416,416,300
|
|
20231228,151200,386578713,416,416,416,416,55
|
|
20231228,151100,386555833,417,416,417,416,1891
|
|
20231228,151000,385769176,415,416,416,415,7405
|
|
20231228,150900,382695851,416,416,416,416,250
|
|
20231228,150800,382591851,416,415,416,415,65
|
|
20231228,150700,382564866,416,416,416,416,598
|
|
20231228,150600,382316098,416,416,416,416,1709
|
|
20231228,150500,381605154,417,416,417,416,101
|
|
20231228,150400,381563137,416,415,416,415,6156
|
|
20231228,150300,379002287,416,415,416,415,1731
|
|
20231228,150200,378282691,415,415,415,415,0
|
|
20231228,150100,378282691,415,415,415,415,2850
|
|
20231228,150000,377099941,415,415,415,415,1
|
|
20231228,145900,377099526,415,415,415,415,2000
|
|
20231228,145800,376269526,415,415,415,415,1014
|
|
20231228,145700,375848716,415,415,415,415,200
|
|
20231228,145600,375765716,415,415,415,415,20
|
|
20231228,145500,375757416,415,414,415,414,5007
|
|
20231228,145400,373684513,415,415,415,415,3000
|
|
20231228,145300,372439513,415,415,415,415,1
|
|
20231228,145200,372439098,415,415,415,415,500
|
|
20231228,145100,372231598,414,414,414,414,3
|
|
20231228,145000,372230356,416,415,416,414,8000
|
|
20231228,144900,368910219,415,415,415,415,0
|
|
20231228,144800,368910219,415,415,415,415,800
|
|
20231228,144700,368578219,416,416,416,416,1560
|
|
20231228,144600,367929259,416,416,416,416,0
|
|
20231228,144500,367929259,416,416,416,416,0
|
|
20231228,144400,367929259,416,415,416,415,5576
|
|
20231228,144300,365614719,414,414,414,414,500
|
|
20231228,144200,365407719,413,413,413,413,0
|
|
20231228,144100,365407719,413,413,413,413,0
|
|
20231228,144000,365407719,413,415,415,413,4352
|
|
20231228,143900,363601837,414,414,414,414,10
|
|
20231228,143800,363597697,414,414,414,414,208
|
|
20231228,143700,363511585,415,415,415,415,0
|
|
20231228,143600,363511585,415,415,415,415,0
|
|
20231228,143500,363511585,415,414,415,414,127
|
|
20231228,143400,363458980,414,414,414,414,600
|
|
20231228,143300,363210580,414,414,414,414,320
|
|
20231228,143200,363078100,414,414,414,414,2
|
|
20231228,143100,363077272,414,414,414,414,0
|
|
20231228,143000,363077272,414,414,414,414,68
|
|
20231228,142900,363049120,414,414,414,414,100
|
|
20231228,142800,363007720,414,414,414,414,31
|
|
20231228,142700,362994886,414,414,414,413,40
|
|
20231228,142600,362978336,414,414,414,414,83
|
|
20231228,142500,362943974,414,414,414,414,0
|
|
20231228,142400,362943974,414,414,414,414,0
|
|
20231228,142300,362943974,414,414,414,414,1306
|
|
20231228,142200,362403290,414,414,414,414,10
|
|
20231228,142100,362399150,414,414,414,414,0
|
|
20231228,142000,362399150,414,414,414,414,0
|
|
20231228,141900,362399150,414,414,414,414,0
|
|
20231228,141800,362399150,414,414,414,414,1
|
|
20231228,141700,362398736,414,414,414,414,4
|
|
20231228,141600,362397080,414,414,414,413,6024
|
|
20231228,141500,359909144,414,414,414,414,542
|
|
20231228,141400,359684756,414,414,414,414,5
|
|
20231228,141300,359682686,414,414,414,414,200
|
|
20231228,141200,359599886,414,414,414,414,0
|
|
20231228,141100,359599886,414,414,414,414,0
|
|
20231228,141000,359599886,414,414,414,414,15
|
|
20231228,140900,359593676,414,414,414,414,57
|
|
20231228,140800,359570078,414,414,414,414,167
|
|
20231228,140700,359500940,413,414,414,413,18554
|
|
20231228,140600,351838136,414,414,414,414,1654
|
|
20231228,140500,351153380,414,414,414,414,201
|
|
20231228,140400,351070166,412,412,412,412,500
|
|
20231228,140300,350864166,411,411,411,411,0
|
|
20231228,140200,350864166,411,411,411,411,0
|
|
20231228,140100,350864166,411,413,413,411,200
|
|
20231228,140000,350781808,413,413,413,413,0
|
|
20231228,135900,350781808,413,413,413,413,0
|
|
20231228,135800,350781808,413,413,413,413,0
|
|
20231228,135700,350781808,413,414,414,413,410
|
|
20231228,135600,350612078,414,415,415,414,471
|
|
20231228,135500,350416663,415,413,415,413,18400
|
|
20231228,135400,342806541,412,412,412,412,200
|
|
20231228,135300,342724141,412,412,412,412,1957
|
|
20231228,135200,341917857,410,410,410,410,231
|
|
20231228,135100,341823147,412,412,412,412,0
|
|
20231228,135000,341823147,412,412,412,410,102
|
|
20231228,134900,341781127,412,412,412,412,201
|
|
20231228,134800,341698315,412,413,413,412,172
|
|
20231228,134700,341627439,413,413,413,413,1
|
|
20231228,134600,341627026,409,411,413,409,3984
|
|
20231228,134500,339993401,413,413,413,413,9
|
|
20231228,134400,339989684,412,412,412,412,0
|
|
20231228,134300,339989684,412,412,412,412,0
|
|
20231228,134200,339989684,412,412,412,412,314
|
|
20231228,134100,339860316,412,412,412,412,24
|
|
20231228,134000,339850428,412,412,412,412,168
|
|
20231228,133900,339781212,412,412,412,412,1001
|
|
20231228,133800,339368800,410,411,411,410,1416
|
|
20231228,133700,338787324,412,410,412,409,6797
|
|
20231228,133600,336006855,409,411,413,409,28009
|
|
20231228,133500,324523693,409,415,415,409,60002
|
|
20231228,133400,299891926,415,415,415,415,1
|
|
20231228,133300,299891511,413,414,414,413,300
|
|
20231228,133200,299767610,414,414,414,414,20
|
|
20231228,133100,299759330,414,414,414,412,8683
|
|
20231228,133000,296181334,414,414,414,414,401
|
|
20231228,132900,296015320,414,414,414,414,10000
|
|
20231228,132800,291875320,415,416,416,415,63
|
|
20231228,132700,291849162,416,416,416,416,0
|
|
20231228,132600,291849162,416,416,416,416,4
|
|
20231228,132500,291847498,416,416,416,412,10014
|
|
20231228,132400,287711925,416,416,416,416,0
|
|
20231228,132300,287711925,416,416,416,416,0
|
|
20231228,132200,287711925,416,416,416,416,0
|
|
20231228,132100,287711925,416,416,416,416,11
|
|
20231228,132000,287707349,416,416,416,416,0
|
|
20231228,131900,287707349,416,415,416,415,1080
|
|
20231228,131800,287258149,415,415,415,415,2898
|
|
20231228,131700,286055479,415,415,415,415,0
|
|
20231228,131600,286055479,415,415,415,415,138
|
|
20231228,131500,285998209,415,415,415,415,1498
|
|
20231228,131400,285376539,415,415,415,415,2000
|
|
20231228,131300,284546539,416,416,416,416,1001
|
|
20231228,131200,284130123,416,416,416,416,508
|
|
20231228,131100,283918795,416,416,416,416,500
|
|
20231228,131000,283710795,416,416,416,416,1
|
|
20231228,130900,283710379,415,415,415,415,0
|
|
20231228,130800,283710379,415,415,415,415,2000
|
|
20231228,130700,282880379,415,415,415,415,65
|
|
20231228,130600,282853404,415,415,415,415,300
|
|
20231228,130500,282728904,414,414,414,414,0
|
|
20231228,130400,282728904,414,414,414,414,0
|
|
20231228,130300,282728904,414,415,415,414,2000
|
|
20231228,130200,281900073,416,416,416,416,1
|
|
20231228,130100,281899657,416,416,416,416,0
|
|
20231228,130000,281899657,416,415,416,415,1264
|
|
20231228,125900,281373856,416,416,416,416,51
|
|
20231228,125800,281352640,416,416,416,416,30
|
|
20231228,125700,281340160,414,414,414,414,0
|
|
20231228,125600,281340160,414,414,414,414,0
|
|
20231228,125500,281340160,414,414,414,414,0
|
|
20231228,125400,281340160,414,414,414,414,0
|
|
20231228,125300,281340160,414,414,414,414,0
|
|
20231228,125200,281340160,414,414,414,414,0
|
|
20231228,125100,281340160,414,414,414,414,0
|
|
20231228,125000,281340160,414,414,414,414,0
|
|
20231228,124900,281340160,414,414,414,414,0
|
|
20231228,124800,281340160,414,414,414,414,0
|
|
20231228,124700,281340160,414,414,414,414,0
|
|
20231228,124600,281340160,414,415,415,414,30000
|
|
20231228,124500,268918171,415,415,416,415,1001
|
|
20231228,124400,268502753,415,417,417,415,1264
|
|
20231228,124300,267978190,415,415,415,415,0
|
|
20231228,124200,267978190,415,415,415,415,10657
|
|
20231228,124100,263555535,415,415,415,415,0
|
|
20231228,124000,263555535,415,415,415,415,0
|
|
20231228,123900,263555535,415,415,415,415,0
|
|
20231228,123800,263555535,415,417,417,415,8
|
|
20231228,123700,263552213,415,415,415,415,0
|
|
20231228,123600,263552213,415,415,415,415,0
|
|
20231228,123500,263552213,415,415,415,415,15
|
|
20231228,123400,263545988,415,415,415,415,0
|
|
20231228,123300,263545988,415,415,415,415,0
|
|
20231228,123200,263545988,415,415,415,415,0
|
|
20231228,123100,263545988,415,415,415,415,4003
|
|
20231228,123000,261884743,415,415,415,415,2
|
|
20231228,122900,261883913,414,414,414,414,0
|
|
20231228,122800,261883913,414,416,416,414,11071
|
|
20231228,122700,257293093,416,416,416,416,0
|
|
20231228,122600,257293093,416,416,416,416,364
|
|
20231228,122500,257141669,417,417,417,417,3520
|
|
20231228,122400,255673829,417,417,417,417,4
|
|
20231228,122300,255672161,416,416,416,416,0
|
|
20231228,122200,255672161,416,416,416,416,12528
|
|
20231228,122100,250460513,416,416,416,416,100
|
|
20231228,122000,250418913,416,416,416,416,10083
|
|
20231228,121900,246224385,415,415,415,415,1
|
|
20231228,121800,246223970,415,414,415,414,6033
|
|
20231228,121700,243720775,414,415,415,414,3302
|
|
20231228,121600,242353674,415,415,415,415,20
|
|
20231228,121500,242345374,415,415,415,415,1
|
|
20231228,121400,242344959,415,415,415,415,7034
|
|
20231228,121300,239425849,416,416,416,416,0
|
|
20231228,121200,239425849,416,416,416,416,2
|
|
20231228,121100,239425017,416,416,416,416,44
|
|
20231228,121000,239406713,415,415,415,415,5335
|
|
20231228,120900,237192688,415,415,415,415,154
|
|
20231228,120800,237128778,415,415,415,415,0
|
|
20231228,120700,237128778,415,415,415,415,0
|
|
20231228,120600,237128778,415,415,415,415,0
|
|
20231228,120500,237128778,415,415,415,415,60
|
|
20231228,120400,237103878,415,415,415,415,1253
|
|
20231228,120300,236583883,415,415,415,415,0
|
|
20231228,120200,236583883,415,415,415,415,1000
|
|
20231228,120100,236168883,415,415,415,415,2
|
|
20231228,120000,236168053,414,414,414,414,2289
|
|
20231228,115900,235220407,414,414,414,414,200
|
|
20231228,115800,235137607,414,414,414,414,739
|
|
20231228,115700,234831661,414,415,415,414,1740
|
|
20231228,115600,234110325,415,415,415,415,500
|
|
20231228,115500,233902825,415,415,415,415,10
|
|
20231228,115400,233898675,415,415,415,415,100
|
|
20231228,115300,233857175,414,414,414,414,0
|
|
20231228,115200,233857175,414,414,414,414,500
|
|
20231228,115100,233650175,414,414,414,414,15
|
|
20231228,115000,233643965,414,414,414,414,0
|
|
20231228,114900,233643965,414,414,414,414,5087
|
|
20231228,114800,231537947,416,416,416,416,12
|
|
20231228,114700,231532955,416,416,416,416,0
|
|
20231228,114600,231532955,416,416,416,416,0
|
|
20231228,114500,231532955,416,416,416,416,1098
|
|
20231228,114400,231076187,416,416,416,416,1424
|
|
20231228,114300,230483803,416,416,416,416,121
|
|
20231228,114200,230433467,415,415,415,415,2154
|
|
20231228,114100,229539557,415,415,415,415,2377
|
|
20231228,114000,228553102,416,416,416,416,4872
|
|
20231228,113900,226526350,416,416,416,416,1532
|
|
20231228,113800,225889038,417,417,417,417,0
|
|
20231228,113700,225889038,417,417,417,417,17
|
|
20231228,113600,225881949,416,416,416,416,19
|
|
20231228,113500,225874045,416,416,416,416,243
|
|
20231228,113400,225772957,416,416,416,416,5
|
|
20231228,113300,225770877,416,416,416,416,3395
|
|
20231228,113200,224358557,416,416,416,416,5020
|
|
20231228,113100,222270237,416,416,416,416,3119
|
|
20231228,113000,220972733,416,416,416,416,1
|
|
20231228,112900,220972317,416,416,416,416,1225
|
|
20231228,112800,220462717,416,416,416,416,0
|
|
20231228,112700,220462717,416,416,416,416,5
|
|
20231228,112600,220460637,415,415,415,415,2000
|
|
20231228,112500,219630637,415,415,415,415,0
|
|
20231228,112400,219630637,415,415,415,415,18
|
|
20231228,112300,219623167,415,415,416,415,1526
|
|
20231228,112200,218989874,417,417,417,417,0
|
|
20231228,112100,218989874,417,415,417,415,2501
|
|
20231228,112000,217951957,416,416,416,416,90
|
|
20231228,111900,217914517,415,415,415,415,0
|
|
20231228,111800,217914517,415,415,415,415,1
|
|
20231228,111700,217914102,416,417,417,416,20
|
|
20231228,111600,217905772,416,417,417,416,201
|
|
20231228,111500,217821956,417,417,417,417,85
|
|
20231228,111400,217786511,417,417,417,417,16
|
|
20231228,111300,217779839,417,417,417,417,5984
|
|
20231228,111200,215284511,416,416,416,416,49
|
|
20231228,111100,215264127,417,418,418,417,2
|
|
20231228,111000,215263292,416,418,418,416,320
|
|
20231228,110900,215130134,418,417,418,417,1101
|
|
20231228,110800,214670116,418,417,418,417,1101
|
|
20231228,110700,214210898,418,418,418,418,2855
|
|
20231228,110600,213017508,418,417,418,417,1679
|
|
20231228,110500,212315726,418,417,418,417,3030
|
|
20231228,110400,211051497,417,416,417,415,7196
|
|
20231228,110300,208064153,416,416,416,416,100
|
|
20231228,110200,208022553,416,417,417,416,7
|
|
20231228,110100,208019636,417,415,417,415,215
|
|
20231228,110000,207930403,415,417,417,414,23
|
|
20231228,105900,207920833,418,415,418,415,8540
|
|
20231228,105800,204354130,415,415,415,415,55
|
|
20231228,105700,204331305,415,415,415,415,0
|
|
20231228,105600,204331305,415,415,415,415,3748
|
|
20231228,105500,202775885,415,415,415,415,6
|
|
20231228,105400,202773395,415,415,415,413,2414
|
|
20231228,105300,201775134,414,415,415,414,1083
|
|
20231228,105200,201326759,415,414,415,414,1362
|
|
20231228,105100,200761792,415,417,417,415,9476
|
|
20231228,105000,196828632,417,418,418,417,33
|
|
20231228,104900,196814870,418,416,418,416,99
|
|
20231228,104800,196773684,416,419,419,416,619
|
|
20231228,104700,196516160,417,417,417,416,2923
|
|
20231228,104600,195299270,417,419,419,417,2976
|
|
20231228,104500,194056988,418,418,418,418,3401
|
|
20231228,104400,192635370,418,418,418,418,15
|
|
20231228,104300,192629100,418,418,418,418,0
|
|
20231228,104200,192629100,418,418,418,418,0
|
|
20231228,104100,192629100,418,418,418,418,10
|
|
20231228,104000,192624920,418,417,418,417,20
|
|
20231228,103900,192616570,417,417,417,417,1123
|
|
20231228,103800,192148279,417,417,417,417,1150
|
|
20231228,103700,191668729,417,417,417,417,3100
|
|
20231228,103600,190376029,417,420,420,417,1888
|
|
20231228,103500,189586222,420,420,421,420,9123
|
|
20231228,103400,185752920,420,418,420,418,14440
|
|
20231228,103300,179697243,418,418,418,417,6097
|
|
20231228,103200,177148707,417,416,417,415,45055
|
|
20231228,103100,158389111,416,416,416,416,9
|
|
20231228,103000,158385367,415,416,416,415,1075
|
|
20231228,102900,157939167,415,415,415,415,0
|
|
20231228,102800,157939167,415,415,415,415,157
|
|
20231228,102700,157874012,416,415,416,415,1357
|
|
20231228,102600,157310847,415,415,415,415,4806
|
|
20231228,102500,155316357,415,415,415,415,1706
|
|
20231228,102400,154608367,415,414,415,414,9015
|
|
20231228,102300,150874469,415,415,416,415,8006
|
|
20231228,102200,147551978,415,414,415,414,2717
|
|
20231228,102100,146425124,413,413,413,413,5
|
|
20231228,102000,146423059,413,413,413,413,0
|
|
20231228,101900,146423059,413,413,413,413,4
|
|
20231228,101800,146421407,413,413,413,413,1
|
|
20231228,101700,146420994,413,413,413,413,3563
|
|
20231228,101600,144949475,413,413,413,413,1300
|
|
20231228,101500,144412575,413,413,413,412,15040
|
|
20231228,101400,138210571,413,413,413,413,200
|
|
20231228,101300,138127971,414,414,414,414,2039
|
|
20231228,101200,137283825,415,415,415,415,1035
|
|
20231228,101100,136854300,415,415,415,415,1965
|
|
20231228,101000,136038825,415,415,415,415,1
|
|
20231228,100900,136038410,414,414,414,414,7
|
|
20231228,100800,136035512,413,414,415,413,1520
|
|
20231228,100700,135406252,413,413,413,413,10
|
|
20231228,100600,135402122,415,415,415,415,1546
|
|
20231228,100500,134760532,415,416,416,415,520
|
|
20231228,100400,134544712,416,416,416,416,100
|
|
20231228,100300,134503112,417,415,417,415,4197
|
|
20231228,100200,132758009,417,415,417,415,6323
|
|
20231228,100100,130127399,415,415,415,415,1201
|
|
20231228,100000,129628984,416,415,416,415,29
|
|
20231228,095900,129616934,415,415,416,415,18689
|
|
20231228,095800,121860919,415,412,415,412,6966
|
|
20231228,095700,118976049,412,412,412,412,565
|
|
20231228,095600,118743269,412,412,412,412,660
|
|
20231228,095500,118471349,412,412,414,412,68
|
|
20231228,095400,118443277,412,414,414,412,1153
|
|
20231228,095300,117967077,414,414,414,414,1156
|
|
20231228,095200,117488493,414,414,414,414,1000
|
|
20231228,095100,117074493,414,414,414,414,5163
|
|
20231228,095000,114937011,414,414,414,414,1
|
|
20231228,094900,114936597,414,414,414,414,1
|
|
20231228,094800,114936183,412,413,413,412,45
|
|
20231228,094700,114917628,412,413,413,412,1700
|
|
20231228,094600,114217027,413,413,413,413,260
|
|
20231228,094500,114109647,413,414,414,413,701
|
|
20231228,094400,113820133,414,414,414,414,6077
|
|
20231228,094300,111304255,414,414,414,414,300
|
|
20231228,094200,111180055,414,414,414,414,125
|
|
20231228,094100,111128305,414,413,414,413,10947
|
|
20231228,094000,106596491,413,413,413,413,4
|
|
20231228,093900,106594839,411,414,414,411,394
|
|
20231228,093800,106432718,414,414,414,413,1351
|
|
20231228,093700,105873614,414,413,414,413,23319
|
|
20231228,093600,96242533,412,411,412,411,7929
|
|
20231228,093500,92976082,411,411,411,411,1117
|
|
20231228,093400,92516995,411,411,411,411,2032
|
|
20231228,093300,91681843,409,410,410,409,3480
|
|
20231228,093200,90257596,410,412,412,410,4405
|
|
20231228,093100,88448725,409,410,410,409,1120
|
|
20231228,093000,87990407,411,410,411,410,29750
|
|
20231228,092900,75789875,408,410,410,408,17013
|
|
20231228,092800,68835951,410,411,411,410,2288
|
|
20231228,092700,67897863,410,412,412,410,232
|
|
20231228,092600,67802502,410,410,410,410,5
|
|
20231228,092500,67800452,410,410,410,410,1166
|
|
20231228,092400,67322392,412,412,412,412,62
|
|
20231228,092300,67296848,412,412,412,412,30
|
|
20231228,092200,67284488,412,412,412,412,1004
|
|
20231228,092100,66870840,412,410,412,408,84
|
|
20231228,092000,66836436,408,413,413,408,30095
|
|
20231228,091900,54549809,413,412,413,412,6565
|
|
20231228,091800,51844633,412,413,413,412,62
|
|
20231228,091700,51819062,413,409,413,409,1411
|
|
20231228,091600,51241919,409,412,412,409,4382
|
|
20231228,091500,49446875,412,413,413,412,15388
|
|
20231228,091400,43106642,413,413,415,413,2397
|
|
20231228,091300,42115764,413,415,415,413,3271
|
|
20231228,091200,40760271,415,415,416,415,8026
|
|
20231228,091100,37429225,414,413,414,413,2961
|
|
20231228,091000,36203477,413,413,413,413,5244
|
|
20231228,090900,34037705,413,411,413,411,3039
|
|
20231228,090800,32785644,411,409,411,409,25679
|
|
20231228,090700,22257562,409,410,410,409,4747
|
|
20231228,090600,20312696,410,411,411,410,448
|
|
20231228,090500,20128986,407,410,410,406,11037
|
|
20231228,090400,15632122,410,409,410,408,2622
|
|
20231228,090300,14560762,408,410,410,408,6877
|
|
20231228,090200,11750475,409,410,410,409,7748
|
|
20231228,090100,8579490,410,410,413,410,2516
|
|
20231228,090000,7547887,413,412,415,410,18357
|