626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192300,404472902,413,413,413,413,5332
|
|
20231226,192200,404472902,413,413,413,413,0
|
|
20231226,192100,404472902,413,413,413,413,0
|
|
20231226,192000,404472902,413,413,413,413,0
|
|
20231226,191900,404472902,413,413,413,413,0
|
|
20231226,191800,404472902,413,413,413,413,0
|
|
20231226,191700,404472902,413,413,413,413,0
|
|
20231226,191600,404472902,413,413,413,413,0
|
|
20231226,191500,404472902,413,413,413,413,0
|
|
20231226,191400,404472902,413,413,413,413,0
|
|
20231226,191300,404472902,413,413,413,413,0
|
|
20231226,191200,404472902,413,413,413,413,0
|
|
20231226,191100,404472902,413,413,413,413,0
|
|
20231226,191000,404472902,413,413,413,413,0
|
|
20231226,190900,404472902,413,413,413,413,0
|
|
20231226,190800,404472902,413,413,413,413,0
|
|
20231226,190700,404472902,413,413,413,413,0
|
|
20231226,190600,404472902,413,413,413,413,0
|
|
20231226,190500,404472902,413,413,413,413,0
|
|
20231226,190400,404472902,413,413,413,413,0
|
|
20231226,190300,404472902,413,413,413,413,0
|
|
20231226,190200,404472902,413,413,413,413,0
|
|
20231226,190100,404472902,413,413,413,413,0
|
|
20231226,190000,404472902,413,413,413,413,0
|
|
20231226,185900,404472902,413,413,413,413,0
|
|
20231226,185800,404472902,413,413,413,413,0
|
|
20231226,185700,404472902,413,413,413,413,0
|
|
20231226,185600,404472902,413,413,413,413,0
|
|
20231226,185500,404472902,413,413,413,413,0
|
|
20231226,185400,404472902,413,413,413,413,0
|
|
20231226,185300,404472902,413,413,413,413,5332
|
|
20231226,185200,404472902,413,413,413,413,0
|
|
20231226,185100,404472902,413,413,413,413,0
|
|
20231226,185000,404472902,413,413,413,413,0
|
|
20231226,184900,404472902,413,413,413,413,0
|
|
20231226,184800,404472902,413,413,413,413,0
|
|
20231226,184700,404472902,413,413,413,413,0
|
|
20231226,184600,404472902,413,413,413,413,0
|
|
20231226,184500,404472902,413,413,413,413,0
|
|
20231226,184400,404472902,413,413,413,413,0
|
|
20231226,184300,404472902,413,413,413,413,0
|
|
20231226,184200,404472902,413,413,413,413,0
|
|
20231226,184100,404472902,413,413,413,413,0
|
|
20231226,184000,404472902,413,413,413,413,0
|
|
20231226,183900,404472902,413,413,413,413,0
|
|
20231226,183800,404472902,413,413,413,413,0
|
|
20231226,183700,404472902,413,413,413,413,0
|
|
20231226,183600,404472902,413,413,413,413,0
|
|
20231226,183500,404472902,413,413,413,413,0
|
|
20231226,183400,404472902,413,413,413,413,0
|
|
20231226,183300,404472902,413,413,413,413,0
|
|
20231226,183200,404472902,413,413,413,413,0
|
|
20231226,183100,404472902,413,413,413,413,0
|
|
20231226,183000,404472902,413,413,413,413,0
|
|
20231226,182900,404472902,413,413,413,413,0
|
|
20231226,182800,404472902,413,413,413,413,0
|
|
20231226,182700,404472902,413,413,413,413,0
|
|
20231226,182600,404472902,413,413,413,413,0
|
|
20231226,182500,404472902,413,413,413,413,0
|
|
20231226,182400,404472902,413,413,413,413,0
|
|
20231226,182300,404472902,413,413,413,413,5332
|
|
20231226,182200,404472902,413,413,413,413,0
|
|
20231226,182100,404472902,413,413,413,413,0
|
|
20231226,182000,404472902,413,413,413,413,0
|
|
20231226,181900,404472902,413,413,413,413,0
|
|
20231226,181800,404472902,413,413,413,413,0
|
|
20231226,181700,404472902,413,413,413,413,0
|
|
20231226,181600,404472902,413,413,413,413,0
|
|
20231226,181500,404472902,413,413,413,413,0
|
|
20231226,181400,404472902,413,413,413,413,0
|
|
20231226,181300,404472902,413,413,413,413,0
|
|
20231226,181200,404472902,413,413,413,413,0
|
|
20231226,181100,404472902,413,413,413,413,0
|
|
20231226,181000,404472902,413,413,413,413,0
|
|
20231226,180900,404472902,413,413,413,413,0
|
|
20231226,180800,404472902,413,413,413,413,0
|
|
20231226,180700,404472902,413,413,413,413,0
|
|
20231226,180600,404472902,413,413,413,413,0
|
|
20231226,180500,404472902,413,413,413,413,0
|
|
20231226,180400,404472902,413,413,413,413,0
|
|
20231226,180300,404472902,413,413,413,413,0
|
|
20231226,180200,404472902,413,413,413,413,0
|
|
20231226,180100,404472902,413,413,413,413,0
|
|
20231226,180000,404472902,413,413,413,413,0
|
|
20231226,175900,404472902,413,413,413,413,0
|
|
20231226,175800,404472902,413,413,413,413,0
|
|
20231226,175700,404472902,413,413,413,413,0
|
|
20231226,175600,404472902,413,413,413,413,0
|
|
20231226,175500,404472902,413,413,413,413,0
|
|
20231226,175400,404472902,413,413,413,413,0
|
|
20231226,175300,404472902,413,413,413,413,5332
|
|
20231226,175200,404472902,413,413,413,413,0
|
|
20231226,175100,404472902,413,413,413,413,0
|
|
20231226,175000,404472902,413,413,413,413,0
|
|
20231226,174900,404472902,413,413,413,413,0
|
|
20231226,174800,404472902,413,413,413,413,0
|
|
20231226,174700,404472902,413,413,413,413,0
|
|
20231226,174600,404472902,413,413,413,413,0
|
|
20231226,174500,404472902,413,413,413,413,0
|
|
20231226,174400,404472902,413,413,413,413,0
|
|
20231226,174300,404472902,413,413,413,413,0
|
|
20231226,174200,404472902,413,413,413,413,0
|
|
20231226,174100,404472902,413,413,413,413,0
|
|
20231226,174000,404472902,413,413,413,413,0
|
|
20231226,173900,404472902,413,413,413,413,0
|
|
20231226,173800,404472902,413,413,413,413,0
|
|
20231226,173700,404472902,413,413,413,413,0
|
|
20231226,173600,404472902,413,413,413,413,0
|
|
20231226,173500,404472902,413,413,413,413,0
|
|
20231226,173400,404472902,413,413,413,413,0
|
|
20231226,173300,404472902,413,413,413,413,0
|
|
20231226,173200,404472902,413,413,413,413,0
|
|
20231226,173100,404472902,413,413,413,413,0
|
|
20231226,173000,404472902,413,413,413,413,0
|
|
20231226,172900,404472902,413,413,413,413,0
|
|
20231226,172800,404472902,413,413,413,413,0
|
|
20231226,172700,404472902,413,413,413,413,0
|
|
20231226,172600,404472902,413,413,413,413,0
|
|
20231226,172500,404472902,413,413,413,413,0
|
|
20231226,172400,404472902,413,413,413,413,0
|
|
20231226,172300,404472902,413,413,413,413,5332
|
|
20231226,172200,404472902,413,413,413,413,0
|
|
20231226,172100,404472902,413,413,413,413,0
|
|
20231226,172000,404472902,413,413,413,413,0
|
|
20231226,171900,404472902,413,413,413,413,0
|
|
20231226,171800,404472902,413,413,413,413,0
|
|
20231226,171700,404472902,413,413,413,413,0
|
|
20231226,171600,404472902,413,413,413,413,0
|
|
20231226,171500,404472902,413,413,413,413,0
|
|
20231226,171400,404472902,413,413,413,413,0
|
|
20231226,171300,404472902,413,413,413,413,0
|
|
20231226,171200,404472902,413,413,413,413,0
|
|
20231226,171100,404472902,413,413,413,413,0
|
|
20231226,171000,404472902,413,413,413,413,0
|
|
20231226,170900,404472902,413,413,413,413,0
|
|
20231226,170800,404472902,413,413,413,413,0
|
|
20231226,170700,404472902,413,413,413,413,0
|
|
20231226,170600,404472902,413,413,413,413,0
|
|
20231226,170500,404472902,413,413,413,413,0
|
|
20231226,170400,404472902,413,413,413,413,0
|
|
20231226,170300,404472902,413,413,413,413,0
|
|
20231226,170200,404472902,413,413,413,413,0
|
|
20231226,170100,404472902,413,413,413,413,0
|
|
20231226,170000,404472902,413,413,413,413,0
|
|
20231226,165900,404472902,413,413,413,413,0
|
|
20231226,165800,404472902,413,413,413,413,0
|
|
20231226,165700,404472902,413,413,413,413,0
|
|
20231226,165600,404472902,413,413,413,413,0
|
|
20231226,165500,404472902,413,413,413,413,0
|
|
20231226,165400,404472902,413,413,413,413,0
|
|
20231226,165300,404472902,413,413,413,413,5332
|
|
20231226,165200,404472902,413,413,413,413,0
|
|
20231226,165100,404472902,413,413,413,413,0
|
|
20231226,165000,404472902,413,413,413,413,0
|
|
20231226,164900,404472902,413,413,413,413,0
|
|
20231226,164800,404472902,413,413,413,413,0
|
|
20231226,164700,404472902,413,413,413,413,0
|
|
20231226,164600,404472902,413,413,413,413,0
|
|
20231226,164500,404472902,413,413,413,413,0
|
|
20231226,164400,404472902,413,413,413,413,0
|
|
20231226,164300,404472902,413,413,413,413,0
|
|
20231226,164200,404472902,413,413,413,413,0
|
|
20231226,164100,404472902,413,413,413,413,0
|
|
20231226,164000,404472902,413,413,413,413,0
|
|
20231226,163900,404472902,413,413,413,413,0
|
|
20231226,163800,404472902,413,413,413,413,0
|
|
20231226,163700,404472902,413,413,413,413,0
|
|
20231226,163600,404472902,413,413,413,413,0
|
|
20231226,163500,404472902,413,413,413,413,0
|
|
20231226,163400,404472902,413,413,413,413,0
|
|
20231226,163300,404472902,413,413,413,413,0
|
|
20231226,163200,404472902,413,413,413,413,0
|
|
20231226,163100,404472902,413,413,413,413,0
|
|
20231226,163000,404472902,413,413,413,413,0
|
|
20231226,162900,404472902,413,413,413,413,0
|
|
20231226,162800,404472902,413,413,413,413,0
|
|
20231226,162700,404472902,413,413,413,413,0
|
|
20231226,162600,404472902,413,413,413,413,0
|
|
20231226,162500,404472902,413,413,413,413,0
|
|
20231226,162400,404472902,413,413,413,413,0
|
|
20231226,162300,404472902,413,413,413,413,5332
|
|
20231226,162200,404472902,413,413,413,413,0
|
|
20231226,162100,404472902,413,413,413,413,0
|
|
20231226,162000,404472902,413,413,413,413,0
|
|
20231226,161900,404472902,413,413,413,413,0
|
|
20231226,161800,404472902,413,413,413,413,0
|
|
20231226,161700,404472902,413,413,413,413,0
|
|
20231226,161600,404472902,413,413,413,413,0
|
|
20231226,161500,404472902,413,413,413,413,0
|
|
20231226,161400,404472902,413,413,413,413,0
|
|
20231226,161300,404472902,413,413,413,413,0
|
|
20231226,161200,404472902,413,413,413,413,0
|
|
20231226,161100,404472902,413,413,413,413,0
|
|
20231226,161000,404472902,413,413,413,413,0
|
|
20231226,160900,404472902,413,413,413,413,0
|
|
20231226,160800,404472902,413,413,413,413,0
|
|
20231226,160700,404472902,413,413,413,413,0
|
|
20231226,160600,404472902,413,413,413,413,0
|
|
20231226,160500,404472902,413,413,413,413,0
|
|
20231226,160400,404472902,413,413,413,413,0
|
|
20231226,160300,404472902,413,413,413,413,0
|
|
20231226,160200,404472902,413,413,413,413,0
|
|
20231226,160100,404472902,413,413,413,413,0
|
|
20231226,160000,404472902,413,413,413,413,0
|
|
20231226,155900,404472902,413,413,413,413,0
|
|
20231226,155800,404472902,413,413,413,413,0
|
|
20231226,155700,404472902,413,413,413,413,0
|
|
20231226,155600,404472902,413,413,413,413,0
|
|
20231226,155500,404472902,413,413,413,413,0
|
|
20231226,155400,404472902,413,413,413,413,0
|
|
20231226,155300,404472902,413,413,413,413,5332
|
|
20231226,155200,404472902,413,413,413,413,0
|
|
20231226,155100,404472902,413,413,413,413,0
|
|
20231226,155000,404472902,413,413,413,413,0
|
|
20231226,154900,404472902,413,413,413,413,0
|
|
20231226,154800,404472902,413,413,413,413,0
|
|
20231226,154700,404472902,413,413,413,413,0
|
|
20231226,154600,404472902,413,413,413,413,0
|
|
20231226,154500,404472902,413,413,413,413,0
|
|
20231226,154400,404472902,413,413,413,413,0
|
|
20231226,154300,404472902,413,413,413,413,0
|
|
20231226,154200,404472902,413,413,413,413,0
|
|
20231226,154100,404472902,413,413,413,413,0
|
|
20231226,154000,404472902,413,413,413,413,0
|
|
20231226,153900,404472902,413,413,413,413,0
|
|
20231226,153800,404472902,413,413,413,413,0
|
|
20231226,153700,404472902,413,413,413,413,0
|
|
20231226,153600,404472902,413,413,413,413,0
|
|
20231226,153500,404472902,413,413,413,413,0
|
|
20231226,153400,404472902,413,413,413,413,0
|
|
20231226,153300,404472902,413,413,413,413,0
|
|
20231226,153200,404472902,413,413,413,413,0
|
|
20231226,153100,404472902,413,413,413,413,0
|
|
20231226,153000,404472902,413,413,413,413,5332
|
|
20231226,152900,402270786,416,416,416,416,0
|
|
20231226,152800,402270786,416,416,416,416,0
|
|
20231226,152700,402270786,416,416,416,416,0
|
|
20231226,152600,402270786,416,416,416,416,0
|
|
20231226,152500,402270786,416,416,416,416,0
|
|
20231226,152400,402270786,416,416,416,416,0
|
|
20231226,152300,402270786,416,416,416,416,0
|
|
20231226,152200,402270786,416,416,416,416,0
|
|
20231226,152100,402270786,416,416,416,416,0
|
|
20231226,152000,402270786,416,416,416,416,0
|
|
20231226,151900,402270786,416,415,416,415,20
|
|
20231226,151800,402262475,413,413,416,412,7092
|
|
20231226,151700,399333472,417,413,417,413,1090
|
|
20231226,151600,398883099,414,414,414,414,3940
|
|
20231226,151500,397251939,416,416,416,416,0
|
|
20231226,151400,397251939,416,416,416,416,10
|
|
20231226,151300,397247779,416,416,416,416,0
|
|
20231226,151200,397247779,416,416,416,416,1
|
|
20231226,151100,397247363,415,414,415,414,5845
|
|
20231226,151000,394824888,414,415,415,414,255
|
|
20231226,150900,394719268,415,415,415,415,560
|
|
20231226,150800,394486868,414,417,417,414,20428
|
|
20231226,150700,386012151,416,416,416,416,1320
|
|
20231226,150600,385463031,416,416,416,416,2000
|
|
20231226,150500,384631031,416,416,416,416,2100
|
|
20231226,150400,383757431,416,416,416,416,1010
|
|
20231226,150300,383337271,416,416,416,416,30
|
|
20231226,150200,383324791,416,416,416,416,70
|
|
20231226,150100,383295671,416,416,416,416,0
|
|
20231226,150000,383295671,416,416,416,416,0
|
|
20231226,145900,383295671,416,416,416,416,0
|
|
20231226,145800,383295671,416,416,416,416,100
|
|
20231226,145700,383254071,416,416,416,416,300
|
|
20231226,145600,383129271,415,415,415,415,0
|
|
20231226,145500,383129271,415,415,415,415,5045
|
|
20231226,145400,381035596,416,416,416,416,0
|
|
20231226,145300,381035596,416,416,416,416,0
|
|
20231226,145200,381035596,416,417,417,416,83
|
|
20231226,145100,381001038,416,416,416,416,0
|
|
20231226,145000,381001038,416,416,416,415,6169
|
|
20231226,144900,378434735,417,417,417,417,0
|
|
20231226,144800,378434735,417,417,417,417,0
|
|
20231226,144700,378434735,417,417,417,417,0
|
|
20231226,144600,378434735,417,417,417,417,0
|
|
20231226,144500,378434735,417,417,417,417,101
|
|
20231226,144400,378392618,417,417,417,417,54
|
|
20231226,144300,378370100,417,417,417,417,51
|
|
20231226,144200,378348833,417,417,417,417,50
|
|
20231226,144100,378327983,416,417,417,416,5804
|
|
20231226,144000,375913219,417,417,417,416,7193
|
|
20231226,143900,372918738,417,417,417,417,11966
|
|
20231226,143800,367928916,418,418,418,417,6167
|
|
20231226,143700,365357218,418,417,418,417,5
|
|
20231226,143600,365355129,418,417,418,416,747
|
|
20231226,143500,365044106,418,417,418,416,7139
|
|
20231226,143400,362073250,417,417,417,417,1291
|
|
20231226,143300,361534903,417,415,417,415,810
|
|
20231226,143200,361198512,415,415,415,415,0
|
|
20231226,143100,361198512,415,418,418,415,30588
|
|
20231226,143000,348472600,419,419,419,419,1
|
|
20231226,142900,348472181,418,419,419,418,1322
|
|
20231226,142800,347919555,419,419,419,419,50
|
|
20231226,142700,347898605,419,419,419,419,1764
|
|
20231226,142600,347159489,416,419,419,416,80000
|
|
20231226,142500,313771162,419,419,419,419,100
|
|
20231226,142400,313729262,419,419,419,419,100
|
|
20231226,142300,313687362,419,419,419,419,3179
|
|
20231226,142200,312355361,419,419,419,419,260
|
|
20231226,142100,312246421,419,419,419,419,0
|
|
20231226,142000,312246421,419,419,419,419,0
|
|
20231226,141900,312246421,419,419,419,419,0
|
|
20231226,141800,312246421,419,419,419,419,0
|
|
20231226,141700,312246421,419,419,419,419,25188
|
|
20231226,141600,301692649,419,419,419,419,23
|
|
20231226,141500,301683012,420,420,420,420,0
|
|
20231226,141400,301683012,420,420,420,420,2017
|
|
20231226,141300,300835872,420,420,420,420,20
|
|
20231226,141200,300827472,420,420,420,420,0
|
|
20231226,141100,300827472,420,420,420,420,0
|
|
20231226,141000,300827472,420,420,420,420,1
|
|
20231226,140900,300827052,420,420,420,420,100
|
|
20231226,140800,300785052,420,420,420,420,0
|
|
20231226,140700,300785052,420,420,420,420,38
|
|
20231226,140600,300769092,420,420,420,420,0
|
|
20231226,140500,300769092,420,420,420,420,17
|
|
20231226,140400,300761952,420,420,420,420,0
|
|
20231226,140300,300761952,420,420,420,420,0
|
|
20231226,140200,300761952,420,420,420,420,0
|
|
20231226,140100,300761952,420,420,420,420,0
|
|
20231226,140000,300761952,420,420,420,420,31
|
|
20231226,135900,300748932,420,420,420,420,0
|
|
20231226,135800,300748932,420,420,420,420,0
|
|
20231226,135700,300748932,420,420,420,420,0
|
|
20231226,135600,300748932,420,420,420,420,0
|
|
20231226,135500,300748932,420,420,420,420,0
|
|
20231226,135400,300748932,420,420,420,420,190
|
|
20231226,135300,300669132,419,419,419,419,0
|
|
20231226,135200,300669132,419,419,419,419,0
|
|
20231226,135100,300669132,419,419,419,419,0
|
|
20231226,135000,300669132,419,419,419,419,0
|
|
20231226,134900,300669132,419,419,419,419,0
|
|
20231226,134800,300669132,419,419,419,419,21
|
|
20231226,134700,300660333,419,419,419,419,0
|
|
20231226,134600,300660333,419,419,419,419,1000
|
|
20231226,134500,300241333,419,419,419,419,1
|
|
20231226,134400,300240914,419,419,419,419,0
|
|
20231226,134300,300240914,419,419,419,419,0
|
|
20231226,134200,300240914,419,419,419,419,51
|
|
20231226,134100,300219545,419,419,419,419,0
|
|
20231226,134000,300219545,419,419,419,419,510
|
|
20231226,133900,300005855,419,419,419,419,50
|
|
20231226,133800,299984905,419,419,419,419,150
|
|
20231226,133700,299922055,419,419,419,419,0
|
|
20231226,133600,299922055,419,419,419,419,1000
|
|
20231226,133500,299503055,420,420,420,420,0
|
|
20231226,133400,299503055,420,420,420,420,0
|
|
20231226,133300,299503055,420,420,420,420,0
|
|
20231226,133200,299503055,420,420,420,420,3
|
|
20231226,133100,299501795,420,420,420,420,0
|
|
20231226,133000,299501795,420,420,420,420,85
|
|
20231226,132900,299466095,420,420,420,420,79
|
|
20231226,132800,299432915,417,418,418,417,16432
|
|
20231226,132700,292565339,419,421,421,419,68373
|
|
20231226,132600,263864363,420,420,420,420,5
|
|
20231226,132500,263862263,421,421,421,421,27
|
|
20231226,132400,263850896,421,421,421,421,138
|
|
20231226,132300,263792798,421,421,421,421,1069
|
|
20231226,132200,263342749,422,422,422,422,9
|
|
20231226,132100,263338951,422,422,422,422,0
|
|
20231226,132000,263338951,422,422,422,421,20678
|
|
20231226,131900,254633498,422,422,422,421,305
|
|
20231226,131800,254504873,423,423,423,423,100
|
|
20231226,131700,254462573,424,424,424,424,85
|
|
20231226,131600,254426533,424,424,424,424,1
|
|
20231226,131500,254426109,422,422,422,422,30
|
|
20231226,131400,254413449,422,422,422,422,15709
|
|
20231226,131300,247784251,424,424,424,423,3
|
|
20231226,131200,247782980,424,424,424,424,1
|
|
20231226,131100,247782556,423,423,423,423,1
|
|
20231226,131000,247782133,422,422,422,422,0
|
|
20231226,130900,247782133,422,422,422,422,0
|
|
20231226,130800,247782133,422,422,422,422,0
|
|
20231226,130700,247782133,422,422,422,422,0
|
|
20231226,130600,247782133,422,422,422,422,0
|
|
20231226,130500,247782133,422,422,422,422,0
|
|
20231226,130400,247782133,422,422,422,422,0
|
|
20231226,130300,247782133,422,422,422,422,0
|
|
20231226,130200,247782133,422,422,422,422,8
|
|
20231226,130100,247778757,424,424,424,424,500
|
|
20231226,130000,247566757,424,424,424,424,1000
|
|
20231226,125900,247142757,424,424,424,424,0
|
|
20231226,125800,247142757,424,422,424,422,504
|
|
20231226,125700,246929567,422,422,422,422,88
|
|
20231226,125600,246892431,422,422,422,422,0
|
|
20231226,125500,246892431,422,422,422,422,0
|
|
20231226,125400,246892431,422,422,422,422,0
|
|
20231226,125300,246892431,422,422,422,422,110
|
|
20231226,125200,246846011,422,422,422,422,5115
|
|
20231226,125100,244687481,422,422,422,422,460
|
|
20231226,125000,244493361,422,422,422,422,5
|
|
20231226,124900,244491251,424,424,424,424,0
|
|
20231226,124800,244491251,424,424,424,424,0
|
|
20231226,124700,244491251,424,424,424,424,0
|
|
20231226,124600,244491251,424,424,424,424,0
|
|
20231226,124500,244491251,424,424,424,424,546
|
|
20231226,124400,244259747,424,424,424,424,10
|
|
20231226,124300,244255507,424,424,424,424,47
|
|
20231226,124200,244235579,424,424,424,424,1
|
|
20231226,124100,244235155,421,421,421,421,0
|
|
20231226,124000,244235155,421,421,421,421,0
|
|
20231226,123900,244235155,421,421,421,421,482
|
|
20231226,123800,244032233,421,421,421,421,36
|
|
20231226,123700,244017077,421,421,421,421,0
|
|
20231226,123600,244017077,421,421,421,421,0
|
|
20231226,123500,244017077,421,421,421,421,12
|
|
20231226,123400,244012025,421,421,421,421,0
|
|
20231226,123300,244012025,421,422,422,421,5
|
|
20231226,123200,244009916,422,422,422,422,0
|
|
20231226,123100,244009916,422,422,422,422,500
|
|
20231226,123000,243798916,422,422,422,422,0
|
|
20231226,122900,243798916,422,422,422,422,0
|
|
20231226,122800,243798916,422,422,422,422,0
|
|
20231226,122700,243798916,422,422,422,422,1553
|
|
20231226,122600,243143550,422,422,422,422,100
|
|
20231226,122500,243101350,421,421,421,421,0
|
|
20231226,122400,243101350,421,421,421,421,13000
|
|
20231226,122300,237628350,422,422,422,422,0
|
|
20231226,122200,237628350,422,422,422,422,101
|
|
20231226,122100,237585728,421,421,421,421,95
|
|
20231226,122000,237545733,421,422,422,421,6174
|
|
20231226,121900,234946277,422,422,422,422,0
|
|
20231226,121800,234946277,422,422,422,422,45776
|
|
20231226,121700,215628805,423,424,424,423,20596
|
|
20231226,121600,206915597,424,424,424,424,0
|
|
20231226,121500,206915597,424,424,424,424,0
|
|
20231226,121400,206915597,424,424,424,424,0
|
|
20231226,121300,206915597,424,424,424,424,0
|
|
20231226,121200,206915597,424,424,424,424,150
|
|
20231226,121100,206851997,424,424,424,424,85
|
|
20231226,121000,206815957,424,424,424,424,0
|
|
20231226,120900,206815957,424,424,424,424,0
|
|
20231226,120800,206815957,424,424,424,424,2
|
|
20231226,120700,206815109,424,424,424,424,4
|
|
20231226,120600,206813413,426,426,426,426,0
|
|
20231226,120500,206813413,426,426,426,426,0
|
|
20231226,120400,206813413,426,426,426,426,0
|
|
20231226,120300,206813413,426,426,426,426,0
|
|
20231226,120200,206813413,426,425,426,424,1378
|
|
20231226,120100,206228939,425,424,425,424,2121
|
|
20231226,120000,205327634,424,424,424,424,0
|
|
20231226,115900,205327634,424,424,424,424,1
|
|
20231226,115800,205327210,424,424,424,424,0
|
|
20231226,115700,205327210,424,424,424,424,0
|
|
20231226,115600,205327210,424,424,424,424,0
|
|
20231226,115500,205327210,424,424,424,424,29774
|
|
20231226,115400,192703034,425,425,425,425,240
|
|
20231226,115300,192601034,426,426,426,426,0
|
|
20231226,115200,192601034,426,426,426,426,36
|
|
20231226,115100,192585698,426,426,426,426,14
|
|
20231226,115000,192579734,426,426,426,426,180
|
|
20231226,114900,192503054,427,427,427,427,211
|
|
20231226,114800,192412957,427,427,427,427,0
|
|
20231226,114700,192412957,427,427,427,427,0
|
|
20231226,114600,192412957,427,427,427,427,0
|
|
20231226,114500,192412957,427,427,427,427,0
|
|
20231226,114400,192412957,427,427,427,427,0
|
|
20231226,114300,192412957,427,427,427,427,0
|
|
20231226,114200,192412957,427,427,427,427,0
|
|
20231226,114100,192412957,427,427,427,427,0
|
|
20231226,114000,192412957,427,427,427,427,6
|
|
20231226,113900,192410395,427,426,427,426,1408
|
|
20231226,113800,191809406,424,424,424,424,0
|
|
20231226,113700,191809406,424,424,424,424,326
|
|
20231226,113600,191671182,427,427,427,427,0
|
|
20231226,113500,191671182,427,427,427,427,0
|
|
20231226,113400,191671182,427,427,427,427,0
|
|
20231226,113300,191671182,427,424,427,424,2
|
|
20231226,113200,191670331,427,427,427,427,0
|
|
20231226,113100,191670331,427,425,427,425,3103
|
|
20231226,113000,190349853,424,424,424,424,2884
|
|
20231226,112900,189127037,425,425,425,425,0
|
|
20231226,112800,189127037,425,425,425,425,0
|
|
20231226,112700,189127037,425,425,425,425,0
|
|
20231226,112600,189127037,425,425,425,425,0
|
|
20231226,112500,189127037,425,425,425,425,0
|
|
20231226,112400,189127037,425,425,425,425,0
|
|
20231226,112300,189127037,425,425,425,425,0
|
|
20231226,112200,189127037,425,425,425,425,0
|
|
20231226,112100,189127037,425,425,425,425,27510
|
|
20231226,112000,177435287,426,426,426,426,20123
|
|
20231226,111900,168862889,428,428,428,428,0
|
|
20231226,111800,168862889,428,428,428,428,1
|
|
20231226,111700,168862461,427,427,427,427,18
|
|
20231226,111600,168854775,428,428,428,428,45
|
|
20231226,111500,168835515,429,429,429,429,1
|
|
20231226,111400,168835086,427,427,427,427,0
|
|
20231226,111300,168835086,427,427,427,427,2664
|
|
20231226,111200,167697558,428,429,429,428,101
|
|
20231226,111100,167654329,427,427,427,427,678
|
|
20231226,111000,167364823,429,429,429,429,0
|
|
20231226,110900,167364823,429,427,429,427,6434
|
|
20231226,110800,164616402,427,427,427,427,0
|
|
20231226,110700,164616402,427,427,427,427,0
|
|
20231226,110600,164616402,427,427,427,427,0
|
|
20231226,110500,164616402,427,427,427,427,0
|
|
20231226,110400,164616402,427,427,427,427,311
|
|
20231226,110300,164483605,427,427,427,427,0
|
|
20231226,110200,164483605,427,427,427,427,0
|
|
20231226,110100,164483605,427,427,427,427,0
|
|
20231226,110000,164483605,427,427,427,427,0
|
|
20231226,105900,164483605,427,427,427,427,0
|
|
20231226,105800,164483605,427,427,427,427,100
|
|
20231226,105700,164440905,427,427,427,427,0
|
|
20231226,105600,164440905,427,427,427,427,0
|
|
20231226,105500,164440905,427,427,427,427,7
|
|
20231226,105400,164437916,427,427,427,427,100
|
|
20231226,105300,164395216,427,427,427,427,100
|
|
20231226,105200,164352516,427,427,427,427,0
|
|
20231226,105100,164352516,427,427,427,427,0
|
|
20231226,105000,164352516,427,427,427,427,2633
|
|
20231226,104900,163228225,428,428,428,428,0
|
|
20231226,104800,163228225,428,428,428,428,1
|
|
20231226,104700,163227797,428,428,428,428,101
|
|
20231226,104600,163184569,428,428,428,428,2199
|
|
20231226,104500,162243397,428,428,428,428,0
|
|
20231226,104400,162243397,428,428,428,428,0
|
|
20231226,104300,162243397,428,428,428,428,0
|
|
20231226,104200,162243397,428,428,428,428,0
|
|
20231226,104100,162243397,428,428,428,428,1
|
|
20231226,104000,162242969,428,428,428,428,1
|
|
20231226,103900,162242541,429,429,429,429,0
|
|
20231226,103800,162242541,429,428,429,428,201
|
|
20231226,103700,162156313,428,428,428,428,853
|
|
20231226,103600,161791229,428,428,428,428,2400
|
|
20231226,103500,160764029,427,427,427,427,0
|
|
20231226,103400,160764029,427,427,427,427,12
|
|
20231226,103300,160758905,427,427,427,427,229
|
|
20231226,103200,160661122,427,427,427,427,108
|
|
20231226,103100,160615006,427,427,427,427,2966
|
|
20231226,103000,159348524,428,428,428,428,0
|
|
20231226,102900,159348524,428,428,428,428,2
|
|
20231226,102800,159347668,427,427,427,427,0
|
|
20231226,102700,159347668,427,427,427,427,0
|
|
20231226,102600,159347668,427,427,427,427,0
|
|
20231226,102500,159347668,427,427,427,427,4034
|
|
20231226,102400,157625150,428,428,428,428,110
|
|
20231226,102300,157578070,428,428,428,428,200
|
|
20231226,102200,157492470,428,428,428,428,0
|
|
20231226,102100,157492470,428,428,428,428,0
|
|
20231226,102000,157492470,428,428,428,428,1
|
|
20231226,101900,157492042,427,427,427,427,4000
|
|
20231226,101800,155784042,428,428,428,428,232
|
|
20231226,101700,155684746,428,428,428,428,0
|
|
20231226,101600,155684746,428,428,428,428,100
|
|
20231226,101500,155641946,428,427,428,427,2000
|
|
20231226,101400,154786146,427,427,427,427,0
|
|
20231226,101300,154786146,427,427,427,427,290
|
|
20231226,101200,154662316,427,427,427,427,17270
|
|
20231226,101100,147288026,428,428,428,428,0
|
|
20231226,101000,147288026,428,428,428,428,0
|
|
20231226,100900,147288026,428,429,429,428,15760
|
|
20231226,100800,140542736,429,429,429,429,1000
|
|
20231226,100700,140113736,430,430,430,430,0
|
|
20231226,100600,140113736,430,430,430,430,2
|
|
20231226,100500,140112876,430,430,430,430,0
|
|
20231226,100400,140112876,430,428,430,428,701
|
|
20231226,100300,139812846,428,430,430,428,2139
|
|
20231226,100200,138897344,431,430,431,428,821
|
|
20231226,100100,138545938,430,430,430,430,5457
|
|
20231226,100000,136199428,431,431,431,431,106
|
|
20231226,095900,136153742,433,433,433,433,13
|
|
20231226,095800,136148113,433,433,433,433,4
|
|
20231226,095700,136146381,433,433,433,433,91
|
|
20231226,095600,136106978,431,433,433,431,292
|
|
20231226,095500,135980544,433,432,433,432,1151
|
|
20231226,095400,135482162,433,433,433,433,3500
|
|
20231226,095300,133966662,431,433,433,431,9900
|
|
20231226,095200,129693762,435,435,435,435,0
|
|
20231226,095100,129693762,435,432,435,432,10209
|
|
20231226,095000,125273169,434,434,434,433,26716
|
|
20231226,094900,113703740,434,436,436,434,7628
|
|
20231226,094800,110389116,436,433,436,433,15034
|
|
20231226,094700,103859507,434,435,435,434,2311
|
|
20231226,094600,102854633,435,431,435,431,53540
|
|
20231226,094500,79682721,431,431,431,431,6264
|
|
20231226,094400,76982937,431,431,431,429,44
|
|
20231226,094300,76964053,431,430,431,430,13697
|
|
20231226,094200,71074293,430,430,430,430,66
|
|
20231226,094100,71045913,430,429,430,429,1351
|
|
20231226,094000,70466283,429,429,429,429,10
|
|
20231226,093900,70461993,429,429,429,429,1
|
|
20231226,093800,70461564,429,429,429,429,0
|
|
20231226,093700,70461564,429,429,429,429,2200
|
|
20231226,093600,69517764,429,430,430,429,5467
|
|
20231226,093500,67171956,430,430,430,430,40
|
|
20231226,093400,67154756,430,430,430,430,1096
|
|
20231226,093300,66683476,432,428,432,428,27175
|
|
20231226,093200,54997063,428,428,428,428,0
|
|
20231226,093100,54997063,428,428,428,428,5003
|
|
20231226,093000,52855779,428,428,428,428,2000
|
|
20231226,092900,51999779,428,428,428,428,1
|
|
20231226,092800,51999351,427,427,427,427,2400
|
|
20231226,092700,50974551,427,427,427,427,0
|
|
20231226,092600,50974551,427,427,427,427,5000
|
|
20231226,092500,48839551,427,427,427,427,100
|
|
20231226,092400,48796851,425,425,425,425,19
|
|
20231226,092300,48788776,427,427,427,427,0
|
|
20231226,092200,48788776,427,427,427,427,1778
|
|
20231226,092100,48029570,427,427,427,427,700
|
|
20231226,092000,47730670,426,426,426,426,500
|
|
20231226,091900,47517670,426,429,429,426,40000
|
|
20231226,091800,30471373,431,429,431,429,7810
|
|
20231226,091700,27110218,426,426,429,426,212
|
|
20231226,091600,27019898,425,424,425,424,10581
|
|
20231226,091500,22523158,424,424,424,424,235
|
|
20231226,091400,22423518,424,423,424,423,69
|
|
20231226,091300,22394326,423,423,423,423,2938
|
|
20231226,091200,21151552,423,424,424,423,2000
|
|
20231226,091100,20305550,424,424,424,424,60
|
|
20231226,091000,20280110,425,425,425,425,9466
|
|
20231226,090900,16257060,424,423,424,422,7391
|
|
20231226,090800,13127949,423,423,423,423,1
|
|
20231226,090700,13127526,424,421,424,421,1010
|
|
20231226,090600,12700147,420,420,420,420,0
|
|
20231226,090500,12700147,420,420,420,420,4289
|
|
20231226,090400,10898767,420,423,423,420,20000
|
|
20231226,090300,2490415,424,424,424,424,32
|
|
20231226,090200,2476847,424,424,424,424,62
|
|
20231226,090100,2450559,424,425,425,424,952
|
|
20231226,090000,2046759,424,423,428,423,4829
|