624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192100,901796169,392,392,392,392,10777
|
|
20231227,192000,901796169,392,392,392,392,0
|
|
20231227,191900,901796169,392,392,392,392,0
|
|
20231227,191800,901796169,392,392,392,392,0
|
|
20231227,191700,901796169,392,392,392,392,0
|
|
20231227,191600,901796169,392,392,392,392,0
|
|
20231227,191500,901796169,392,392,392,392,0
|
|
20231227,191400,901796169,392,392,392,392,0
|
|
20231227,191300,901796169,392,392,392,392,0
|
|
20231227,191200,901796169,392,392,392,392,0
|
|
20231227,191100,901796169,392,392,392,392,0
|
|
20231227,191000,901796169,392,392,392,392,0
|
|
20231227,190900,901796169,392,392,392,392,0
|
|
20231227,190800,901796169,392,392,392,392,0
|
|
20231227,190700,901796169,392,392,392,392,0
|
|
20231227,190600,901796169,392,392,392,392,0
|
|
20231227,190500,901796169,392,392,392,392,0
|
|
20231227,190400,901796169,392,392,392,392,0
|
|
20231227,190300,901796169,392,392,392,392,0
|
|
20231227,190200,901796169,392,392,392,392,0
|
|
20231227,190100,901796169,392,392,392,392,0
|
|
20231227,190000,901796169,392,392,392,392,0
|
|
20231227,185900,901796169,392,392,392,392,0
|
|
20231227,185800,901796169,392,392,392,392,0
|
|
20231227,185700,901796169,392,392,392,392,0
|
|
20231227,185600,901796169,392,392,392,392,0
|
|
20231227,185500,901796169,392,392,392,392,0
|
|
20231227,185400,901796169,392,392,392,392,0
|
|
20231227,185300,901796169,392,392,392,392,0
|
|
20231227,185200,901796169,392,392,392,392,0
|
|
20231227,185100,901796169,392,392,392,392,10777
|
|
20231227,185000,901796169,392,392,392,392,0
|
|
20231227,184900,901796169,392,392,392,392,0
|
|
20231227,184800,901796169,392,392,392,392,0
|
|
20231227,184700,901796169,392,392,392,392,0
|
|
20231227,184600,901796169,392,392,392,392,0
|
|
20231227,184500,901796169,392,392,392,392,0
|
|
20231227,184400,901796169,392,392,392,392,0
|
|
20231227,184300,901796169,392,392,392,392,0
|
|
20231227,184200,901796169,392,392,392,392,0
|
|
20231227,184100,901796169,392,392,392,392,0
|
|
20231227,184000,901796169,392,392,392,392,0
|
|
20231227,183900,901796169,392,392,392,392,0
|
|
20231227,183800,901796169,392,392,392,392,0
|
|
20231227,183700,901796169,392,392,392,392,0
|
|
20231227,183600,901796169,392,392,392,392,0
|
|
20231227,183500,901796169,392,392,392,392,0
|
|
20231227,183400,901796169,392,392,392,392,0
|
|
20231227,183300,901796169,392,392,392,392,0
|
|
20231227,183200,901796169,392,392,392,392,0
|
|
20231227,183100,901796169,392,392,392,392,0
|
|
20231227,183000,901796169,392,392,392,392,0
|
|
20231227,182900,901796169,392,392,392,392,0
|
|
20231227,182800,901796169,392,392,392,392,0
|
|
20231227,182700,901796169,392,392,392,392,0
|
|
20231227,182600,901796169,392,392,392,392,0
|
|
20231227,182500,901796169,392,392,392,392,0
|
|
20231227,182400,901796169,392,392,392,392,0
|
|
20231227,182300,901796169,392,392,392,392,0
|
|
20231227,182200,901796169,392,392,392,392,0
|
|
20231227,182100,901796169,392,392,392,392,10777
|
|
20231227,182000,901796169,392,392,392,392,0
|
|
20231227,181900,901796169,392,392,392,392,0
|
|
20231227,181800,901796169,392,392,392,392,0
|
|
20231227,181700,901796169,392,392,392,392,0
|
|
20231227,181600,901796169,392,392,392,392,0
|
|
20231227,181500,901796169,392,392,392,392,0
|
|
20231227,181400,901796169,392,392,392,392,0
|
|
20231227,181300,901796169,392,392,392,392,0
|
|
20231227,181200,901796169,392,392,392,392,0
|
|
20231227,181100,901796169,392,392,392,392,0
|
|
20231227,181000,901796169,392,392,392,392,0
|
|
20231227,180900,901796169,392,392,392,392,0
|
|
20231227,180800,901796169,392,392,392,392,0
|
|
20231227,180700,901796169,392,392,392,392,0
|
|
20231227,180600,901796169,392,392,392,392,0
|
|
20231227,180500,901796169,392,392,392,392,0
|
|
20231227,180400,901796169,392,392,392,392,0
|
|
20231227,180300,901796169,392,392,392,392,0
|
|
20231227,180200,901796169,392,392,392,392,0
|
|
20231227,180100,901796169,392,392,392,392,0
|
|
20231227,180000,901796169,392,392,392,392,0
|
|
20231227,175900,901796169,392,392,392,392,0
|
|
20231227,175800,901796169,392,392,392,392,0
|
|
20231227,175700,901796169,392,392,392,392,0
|
|
20231227,175600,901796169,392,392,392,392,0
|
|
20231227,175500,901796169,392,392,392,392,0
|
|
20231227,175400,901796169,392,392,392,392,0
|
|
20231227,175300,901796169,392,392,392,392,0
|
|
20231227,175200,901796169,392,392,392,392,0
|
|
20231227,175100,901796169,392,392,392,392,10777
|
|
20231227,175000,901796169,392,392,392,392,0
|
|
20231227,174900,901796169,392,392,392,392,0
|
|
20231227,174800,901796169,392,392,392,392,0
|
|
20231227,174700,901796169,392,392,392,392,0
|
|
20231227,174600,901796169,392,392,392,392,0
|
|
20231227,174500,901796169,392,392,392,392,0
|
|
20231227,174400,901796169,392,392,392,392,0
|
|
20231227,174300,901796169,392,392,392,392,0
|
|
20231227,174200,901796169,392,392,392,392,0
|
|
20231227,174100,901796169,392,392,392,392,0
|
|
20231227,174000,901796169,392,392,392,392,0
|
|
20231227,173900,901796169,392,392,392,392,0
|
|
20231227,173800,901796169,392,392,392,392,0
|
|
20231227,173700,901796169,392,392,392,392,0
|
|
20231227,173600,901796169,392,392,392,392,0
|
|
20231227,173500,901796169,392,392,392,392,0
|
|
20231227,173400,901796169,392,392,392,392,0
|
|
20231227,173300,901796169,392,392,392,392,0
|
|
20231227,173200,901796169,392,392,392,392,0
|
|
20231227,173100,901796169,392,392,392,392,0
|
|
20231227,173000,901796169,392,392,392,392,0
|
|
20231227,172900,901796169,392,392,392,392,0
|
|
20231227,172800,901796169,392,392,392,392,0
|
|
20231227,172700,901796169,392,392,392,392,0
|
|
20231227,172600,901796169,392,392,392,392,0
|
|
20231227,172500,901796169,392,392,392,392,0
|
|
20231227,172400,901796169,392,392,392,392,0
|
|
20231227,172300,901796169,392,392,392,392,0
|
|
20231227,172200,901796169,392,392,392,392,0
|
|
20231227,172100,901796169,392,392,392,392,10777
|
|
20231227,172000,901796169,392,392,392,392,0
|
|
20231227,171900,901796169,392,392,392,392,0
|
|
20231227,171800,901796169,392,392,392,392,0
|
|
20231227,171700,901796169,392,392,392,392,0
|
|
20231227,171600,901796169,392,392,392,392,0
|
|
20231227,171500,901796169,392,392,392,392,0
|
|
20231227,171400,901796169,392,392,392,392,0
|
|
20231227,171300,901796169,392,392,392,392,0
|
|
20231227,171200,901796169,392,392,392,392,0
|
|
20231227,171100,901796169,392,392,392,392,0
|
|
20231227,171000,901796169,392,392,392,392,0
|
|
20231227,170900,901796169,392,392,392,392,0
|
|
20231227,170800,901796169,392,392,392,392,0
|
|
20231227,170700,901796169,392,392,392,392,0
|
|
20231227,170600,901796169,392,392,392,392,0
|
|
20231227,170500,901796169,392,392,392,392,0
|
|
20231227,170400,901796169,392,392,392,392,0
|
|
20231227,170300,901796169,392,392,392,392,0
|
|
20231227,170200,901796169,392,392,392,392,0
|
|
20231227,170100,901796169,392,392,392,392,0
|
|
20231227,170000,901796169,392,392,392,392,0
|
|
20231227,165900,901796169,392,392,392,392,0
|
|
20231227,165800,901796169,392,392,392,392,0
|
|
20231227,165700,901796169,392,392,392,392,0
|
|
20231227,165600,901796169,392,392,392,392,0
|
|
20231227,165500,901796169,392,392,392,392,0
|
|
20231227,165400,901796169,392,392,392,392,0
|
|
20231227,165300,901796169,392,392,392,392,0
|
|
20231227,165200,901796169,392,392,392,392,0
|
|
20231227,165100,901796169,392,392,392,392,10777
|
|
20231227,165000,901796169,392,392,392,392,0
|
|
20231227,164900,901796169,392,392,392,392,0
|
|
20231227,164800,901796169,392,392,392,392,0
|
|
20231227,164700,901796169,392,392,392,392,0
|
|
20231227,164600,901796169,392,392,392,392,0
|
|
20231227,164500,901796169,392,392,392,392,0
|
|
20231227,164400,901796169,392,392,392,392,0
|
|
20231227,164300,901796169,392,392,392,392,0
|
|
20231227,164200,901796169,392,392,392,392,0
|
|
20231227,164100,901796169,392,392,392,392,0
|
|
20231227,164000,901796169,392,392,392,392,0
|
|
20231227,163900,901796169,392,392,392,392,0
|
|
20231227,163800,901796169,392,392,392,392,0
|
|
20231227,163700,901796169,392,392,392,392,0
|
|
20231227,163600,901796169,392,392,392,392,0
|
|
20231227,163500,901796169,392,392,392,392,0
|
|
20231227,163400,901796169,392,392,392,392,0
|
|
20231227,163300,901796169,392,392,392,392,0
|
|
20231227,163200,901796169,392,392,392,392,0
|
|
20231227,163100,901796169,392,392,392,392,0
|
|
20231227,163000,901796169,392,392,392,392,0
|
|
20231227,162900,901796169,392,392,392,392,0
|
|
20231227,162800,901796169,392,392,392,392,0
|
|
20231227,162700,901796169,392,392,392,392,0
|
|
20231227,162600,901796169,392,392,392,392,0
|
|
20231227,162500,901796169,392,392,392,392,0
|
|
20231227,162400,901796169,392,392,392,392,0
|
|
20231227,162300,901796169,392,392,392,392,0
|
|
20231227,162200,901796169,392,392,392,392,0
|
|
20231227,162100,901796169,392,392,392,392,10777
|
|
20231227,162000,901796169,392,392,392,392,0
|
|
20231227,161900,901796169,392,392,392,392,0
|
|
20231227,161800,901796169,392,392,392,392,0
|
|
20231227,161700,901796169,392,392,392,392,0
|
|
20231227,161600,901796169,392,392,392,392,0
|
|
20231227,161500,901796169,392,392,392,392,0
|
|
20231227,161400,901796169,392,392,392,392,0
|
|
20231227,161300,901796169,392,392,392,392,0
|
|
20231227,161200,901796169,392,392,392,392,0
|
|
20231227,161100,901796169,392,392,392,392,0
|
|
20231227,161000,901796169,392,392,392,392,0
|
|
20231227,160900,901796169,392,392,392,392,0
|
|
20231227,160800,901796169,392,392,392,392,0
|
|
20231227,160700,901796169,392,392,392,392,0
|
|
20231227,160600,901796169,392,392,392,392,0
|
|
20231227,160500,901796169,392,392,392,392,0
|
|
20231227,160400,901796169,392,392,392,392,0
|
|
20231227,160300,901796169,392,392,392,392,0
|
|
20231227,160200,901796169,392,392,392,392,0
|
|
20231227,160100,901796169,392,392,392,392,0
|
|
20231227,160000,901796169,392,392,392,392,0
|
|
20231227,155900,901796169,392,392,392,392,0
|
|
20231227,155800,901796169,392,392,392,392,0
|
|
20231227,155700,901796169,392,392,392,392,0
|
|
20231227,155600,901796169,392,392,392,392,0
|
|
20231227,155500,901796169,392,392,392,392,0
|
|
20231227,155400,901796169,392,392,392,392,0
|
|
20231227,155300,901796169,392,392,392,392,0
|
|
20231227,155200,901796169,392,392,392,392,0
|
|
20231227,155100,901796169,392,392,392,392,10777
|
|
20231227,155000,901796169,392,392,392,392,0
|
|
20231227,154900,901796169,392,392,392,392,0
|
|
20231227,154800,901796169,392,392,392,392,0
|
|
20231227,154700,901796169,392,392,392,392,0
|
|
20231227,154600,901796169,392,392,392,392,0
|
|
20231227,154500,901796169,392,392,392,392,0
|
|
20231227,154400,901796169,392,392,392,392,0
|
|
20231227,154300,901796169,392,392,392,392,0
|
|
20231227,154200,901796169,392,392,392,392,0
|
|
20231227,154100,901796169,392,392,392,392,0
|
|
20231227,154000,901796169,392,392,392,392,0
|
|
20231227,153900,901796169,392,392,392,392,0
|
|
20231227,153800,901796169,392,392,392,392,0
|
|
20231227,153700,901796169,392,392,392,392,0
|
|
20231227,153600,901796169,392,392,392,392,0
|
|
20231227,153500,901796169,392,392,392,392,0
|
|
20231227,153400,901796169,392,392,392,392,0
|
|
20231227,153300,901796169,392,392,392,392,0
|
|
20231227,153200,901796169,392,392,392,392,0
|
|
20231227,153100,901796169,392,392,392,392,0
|
|
20231227,153000,901796169,392,392,392,392,10777
|
|
20231227,152900,897571585,395,395,395,395,0
|
|
20231227,152800,897571585,395,395,395,395,0
|
|
20231227,152700,897571585,395,395,395,395,0
|
|
20231227,152600,897571585,395,395,395,395,0
|
|
20231227,152500,897571585,395,395,395,395,0
|
|
20231227,152400,897571585,395,395,395,395,0
|
|
20231227,152300,897571585,395,395,395,395,0
|
|
20231227,152200,897571585,395,395,395,395,0
|
|
20231227,152100,897571585,395,395,395,395,0
|
|
20231227,152000,897571585,395,395,395,395,0
|
|
20231227,151900,897571585,395,395,395,395,6650
|
|
20231227,151800,894944835,395,393,395,392,352
|
|
20231227,151700,894806245,395,394,395,394,11168
|
|
20231227,151600,890406052,394,394,394,394,1
|
|
20231227,151500,890405658,394,394,394,394,0
|
|
20231227,151400,890405658,394,394,394,394,1
|
|
20231227,151300,890405264,394,393,394,393,60
|
|
20231227,151200,890381682,394,394,394,394,0
|
|
20231227,151100,890381682,394,394,394,394,0
|
|
20231227,151000,890381682,394,395,395,394,100
|
|
20231227,150900,890342232,395,393,395,393,7001
|
|
20231227,150800,887590837,394,394,394,394,2076
|
|
20231227,150700,886772893,394,394,394,393,4554
|
|
20231227,150600,884983117,394,394,394,394,4742
|
|
20231227,150500,883114769,393,393,393,393,0
|
|
20231227,150400,883114769,393,394,394,393,250
|
|
20231227,150300,883016319,395,394,395,394,10092
|
|
20231227,150200,879030071,395,395,395,395,2401
|
|
20231227,150100,878081676,395,394,395,392,10083
|
|
20231227,150000,874108982,394,393,394,393,5101
|
|
20231227,145900,872099189,393,393,393,393,463
|
|
20231227,145800,871917230,393,393,393,393,2100
|
|
20231227,145700,871091930,394,394,394,394,1
|
|
20231227,145600,871091536,391,391,391,391,2000
|
|
20231227,145500,870309536,391,393,393,391,9511
|
|
20231227,145400,866572732,389,389,389,389,0
|
|
20231227,145300,866572732,389,392,392,389,10206
|
|
20231227,145200,862572422,391,391,391,391,0
|
|
20231227,145100,862572422,391,391,391,391,1000
|
|
20231227,145000,862181422,390,390,390,390,95
|
|
20231227,144900,862144372,390,391,391,390,1012
|
|
20231227,144800,861749690,391,391,391,391,11
|
|
20231227,144700,861745389,391,389,391,389,406
|
|
20231227,144600,861587353,392,392,392,392,0
|
|
20231227,144500,861587353,392,392,392,392,0
|
|
20231227,144400,861587353,392,391,392,391,15003
|
|
20231227,144300,855711180,391,392,392,391,3807
|
|
20231227,144200,854222623,392,391,392,391,427
|
|
20231227,144100,854055598,391,391,391,391,10
|
|
20231227,144000,854051688,391,387,391,387,42630
|
|
20231227,143900,837470437,387,387,387,387,784
|
|
20231227,143800,837167029,386,386,386,386,0
|
|
20231227,143700,837167029,386,386,387,386,10607
|
|
20231227,143600,833070227,385,385,385,385,10555
|
|
20231227,143500,829006552,385,385,385,384,3502
|
|
20231227,143400,827658283,385,385,385,384,20284
|
|
20231227,143300,819853943,386,386,386,384,47483
|
|
20231227,143200,801563818,386,388,388,386,31308
|
|
20231227,143100,789461186,388,388,388,388,2437
|
|
20231227,143000,788515630,388,388,388,388,1106
|
|
20231227,142900,788086502,388,388,388,388,3592
|
|
20231227,142800,786692806,388,388,388,388,2507
|
|
20231227,142700,785720090,388,388,388,388,111
|
|
20231227,142600,785677022,388,388,388,387,2136
|
|
20231227,142500,784848255,388,387,388,387,2770
|
|
20231227,142400,783774145,388,389,389,387,47814
|
|
20231227,142300,765226595,389,390,390,389,8999
|
|
20231227,142200,761723869,390,390,390,390,180
|
|
20231227,142100,761653669,390,390,390,390,6433
|
|
20231227,142000,759144799,389,389,389,389,13720
|
|
20231227,141900,753807719,389,388,389,388,5100
|
|
20231227,141800,751828819,389,389,389,389,262
|
|
20231227,141700,751726901,388,388,388,388,1017
|
|
20231227,141600,751332305,388,388,389,388,1007
|
|
20231227,141500,750940589,388,389,390,388,7618
|
|
20231227,141400,747983781,390,389,390,389,4677
|
|
20231227,141300,746159951,389,387,389,387,17563
|
|
20231227,141200,739351012,388,389,389,388,4818
|
|
20231227,141100,737481621,389,389,389,389,8609
|
|
20231227,141000,734132720,389,390,391,389,28286
|
|
20231227,140900,723119450,389,390,390,389,5006
|
|
20231227,140800,721172110,389,390,391,389,18858
|
|
20231227,140700,713832488,390,390,390,390,11194
|
|
20231227,140600,709466828,390,390,390,390,51
|
|
20231227,140500,709446938,390,390,390,390,20708
|
|
20231227,140400,701370818,390,392,392,390,18609
|
|
20231227,140300,694108194,391,393,393,391,3333
|
|
20231227,140200,692802982,393,393,393,393,6499
|
|
20231227,140100,690248875,391,392,393,391,3480
|
|
20231227,140000,688886098,392,394,394,386,119953
|
|
20231227,135900,642000285,396,395,396,395,11249
|
|
20231227,135800,637548489,395,394,395,394,15307
|
|
20231227,135700,631506063,394,394,394,394,0
|
|
20231227,135600,631506063,394,395,395,394,1176
|
|
20231227,135500,631042543,395,394,395,394,3410
|
|
20231227,135400,629698973,394,394,395,394,955
|
|
20231227,135300,629322043,394,394,394,394,300
|
|
20231227,135200,629203843,394,394,394,394,11608
|
|
20231227,135100,624630291,394,393,394,392,18066
|
|
20231227,135000,617542936,393,393,393,393,0
|
|
20231227,134900,617542936,393,395,395,392,67656
|
|
20231227,134800,590946873,395,395,395,395,76
|
|
20231227,134700,590916853,395,395,395,395,7363
|
|
20231227,134600,588008468,395,395,395,395,303
|
|
20231227,134500,587888783,395,397,397,394,18789
|
|
20231227,134400,580474413,398,398,398,398,0
|
|
20231227,134300,580474413,398,398,398,398,4
|
|
20231227,134200,580472821,396,396,396,396,13000
|
|
20231227,134100,575324821,396,396,396,396,3701
|
|
20231227,134000,573859225,396,396,396,396,201
|
|
20231227,133900,573779629,395,398,398,395,86693
|
|
20231227,133800,539373564,399,399,399,399,1000
|
|
20231227,133700,538974564,399,398,399,398,6000
|
|
20231227,133600,536585564,398,398,398,398,480
|
|
20231227,133500,536394524,399,399,399,399,97
|
|
20231227,133400,536355821,399,399,400,399,3913
|
|
20231227,133300,534794533,400,399,400,399,14067
|
|
20231227,133200,529181799,399,399,399,399,203
|
|
20231227,133100,529100802,399,399,399,399,631
|
|
20231227,133000,528849033,399,399,399,399,100
|
|
20231227,132900,528809133,399,399,399,399,13509
|
|
20231227,132800,523419042,399,399,399,399,1400
|
|
20231227,132700,522860442,400,400,400,400,1040
|
|
20231227,132600,522444442,400,400,400,400,500
|
|
20231227,132500,522244442,400,400,400,400,0
|
|
20231227,132400,522244442,400,400,400,400,0
|
|
20231227,132300,522244442,400,400,400,400,1
|
|
20231227,132200,522244042,400,400,400,400,0
|
|
20231227,132100,522244042,400,400,400,400,73
|
|
20231227,132000,522214842,400,400,400,400,0
|
|
20231227,131900,522214842,400,400,400,400,0
|
|
20231227,131800,522214842,400,400,400,400,100
|
|
20231227,131700,522174842,400,400,400,400,0
|
|
20231227,131600,522174842,400,400,400,400,0
|
|
20231227,131500,522174842,400,400,400,400,1
|
|
20231227,131400,522174442,399,399,399,399,5278
|
|
20231227,131300,520068520,399,399,399,399,20
|
|
20231227,131200,520060540,399,400,400,399,301
|
|
20231227,131100,519940440,399,399,400,399,26963
|
|
20231227,131000,509182202,399,400,400,399,14365
|
|
20231227,130900,503446202,401,401,401,401,0
|
|
20231227,130800,503446202,401,401,401,401,0
|
|
20231227,130700,503446202,401,401,401,401,6
|
|
20231227,130600,503443796,400,401,401,400,28310
|
|
20231227,130500,492117572,401,401,401,401,0
|
|
20231227,130400,492117572,401,401,401,401,2000
|
|
20231227,130300,491315572,402,402,402,402,1
|
|
20231227,130200,491315170,401,401,401,401,2506
|
|
20231227,130100,490310264,401,401,401,401,10
|
|
20231227,130000,490306254,401,401,401,401,30083
|
|
20231227,125900,478242971,401,401,401,401,1
|
|
20231227,125800,478242570,401,401,401,401,9787
|
|
20231227,125700,474317983,401,402,402,401,10213
|
|
20231227,125600,470222319,402,402,402,402,1000
|
|
20231227,125500,469820319,402,402,402,402,4949
|
|
20231227,125400,467830821,402,402,402,402,5
|
|
20231227,125300,467828811,402,402,402,402,10
|
|
20231227,125200,467824791,402,402,402,402,1
|
|
20231227,125100,467824389,401,401,401,401,1000
|
|
20231227,125000,467423389,401,402,402,401,2001
|
|
20231227,124900,466620987,401,401,401,401,22
|
|
20231227,124800,466612165,402,402,402,402,0
|
|
20231227,124700,466612165,402,402,402,402,100
|
|
20231227,124600,466571965,401,401,401,401,7869
|
|
20231227,124500,463416496,401,401,401,401,33000
|
|
20231227,124400,450183496,402,402,402,402,53
|
|
20231227,124300,450162190,402,402,402,402,1344
|
|
20231227,124200,449621902,402,402,402,402,100
|
|
20231227,124100,449581702,402,402,402,402,270
|
|
20231227,124000,449473162,401,402,402,401,1356
|
|
20231227,123900,448928406,402,402,402,402,5
|
|
20231227,123800,448926396,402,402,402,402,0
|
|
20231227,123700,448926396,402,402,402,402,2615
|
|
20231227,123600,447875166,402,402,402,401,2499
|
|
20231227,123500,446870592,402,402,402,402,3878
|
|
20231227,123400,445311636,402,401,402,401,1765
|
|
20231227,123300,444602872,401,402,402,401,9918
|
|
20231227,123200,440624755,402,402,402,402,5501
|
|
20231227,123100,438413353,402,401,402,401,5001
|
|
20231227,123000,436407951,402,402,402,402,999
|
|
20231227,122900,436006353,402,402,402,402,0
|
|
20231227,122800,436006353,402,402,402,402,2010
|
|
20231227,122700,435198333,402,401,402,401,2000
|
|
20231227,122600,434395333,402,402,402,402,1600
|
|
20231227,122500,433752133,402,402,402,402,0
|
|
20231227,122400,433752133,402,402,402,401,973
|
|
20231227,122300,433360992,401,401,401,401,211
|
|
20231227,122200,433276381,402,402,402,402,0
|
|
20231227,122100,433276381,402,402,402,402,0
|
|
20231227,122000,433276381,402,402,402,402,0
|
|
20231227,121900,433276381,402,401,402,401,4
|
|
20231227,121800,433274776,401,401,401,401,10913
|
|
20231227,121700,428898663,401,401,401,401,13902
|
|
20231227,121600,423323961,401,401,401,401,45
|
|
20231227,121500,423305916,401,401,401,401,0
|
|
20231227,121400,423305916,401,401,401,401,390
|
|
20231227,121300,423149526,401,401,401,401,1000
|
|
20231227,121200,422748526,401,401,401,401,155
|
|
20231227,121100,422686371,402,402,402,402,0
|
|
20231227,121000,422686371,402,402,402,402,248
|
|
20231227,120900,422586675,402,402,402,402,300
|
|
20231227,120800,422466075,402,402,402,402,0
|
|
20231227,120700,422466075,402,402,402,402,0
|
|
20231227,120600,422466075,402,402,402,402,0
|
|
20231227,120500,422466075,402,402,402,402,0
|
|
20231227,120400,422466075,402,401,402,401,13625
|
|
20231227,120300,416991454,402,402,402,402,3692
|
|
20231227,120200,415507270,402,402,402,402,0
|
|
20231227,120100,415507270,402,401,402,401,19197
|
|
20231227,120000,407809162,401,401,401,401,2018
|
|
20231227,115900,406999944,401,401,401,401,0
|
|
20231227,115800,406999944,401,401,401,401,0
|
|
20231227,115700,406999944,401,401,401,401,3
|
|
20231227,115600,406998741,400,401,402,400,3176
|
|
20231227,115500,405726359,400,400,400,400,0
|
|
20231227,115400,405726359,400,400,400,400,0
|
|
20231227,115300,405726359,400,401,402,400,5252
|
|
20231227,115200,403625307,402,402,402,400,629
|
|
20231227,115100,403373068,402,402,402,402,0
|
|
20231227,115000,403373068,402,401,402,401,253
|
|
20231227,114900,403271613,401,401,401,401,303
|
|
20231227,114800,403150110,402,402,402,402,0
|
|
20231227,114700,403150110,402,402,402,402,1050
|
|
20231227,114600,402728010,402,400,402,400,11647
|
|
20231227,114500,398065916,402,401,402,401,1699
|
|
20231227,114400,397383968,401,401,401,401,50
|
|
20231227,114300,397363918,400,400,400,400,887
|
|
20231227,114200,397009118,401,400,401,400,32102
|
|
20231227,114100,384156217,401,401,402,401,5220
|
|
20231227,114000,382062777,402,402,402,402,615
|
|
20231227,113900,381815547,401,403,403,401,7440
|
|
20231227,113800,378830307,402,401,402,401,17149
|
|
20231227,113700,371941409,401,401,401,401,253
|
|
20231227,113600,371839956,401,401,401,401,3000
|
|
20231227,113500,370636956,401,400,401,400,14859
|
|
20231227,113400,364683497,399,400,400,399,1686
|
|
20231227,113300,364009743,398,402,402,398,36185
|
|
20231227,113200,349554570,402,401,403,401,11604
|
|
20231227,113100,344883188,400,400,400,400,84
|
|
20231227,113000,344849588,400,401,401,400,9000
|
|
20231227,112900,341243588,400,404,404,400,77750
|
|
20231227,112800,310090134,401,405,405,400,74217
|
|
20231227,112700,280286398,403,403,403,403,39000
|
|
20231227,112600,264569398,403,404,404,403,23500
|
|
20231227,112500,255092398,404,404,404,404,2000
|
|
20231227,112400,254284398,406,404,406,404,2859
|
|
20231227,112300,253127644,404,405,405,404,7964
|
|
20231227,112200,249909563,406,406,406,405,1037
|
|
20231227,112100,249489542,407,407,407,407,1252
|
|
20231227,112000,248979978,407,407,407,407,5
|
|
20231227,111900,248977943,407,407,407,407,10
|
|
20231227,111800,248973873,407,407,407,407,10
|
|
20231227,111700,248969803,407,405,407,405,10020
|
|
20231227,111600,244911663,406,407,407,406,11557
|
|
20231227,111500,240217964,406,406,406,406,1000
|
|
20231227,111400,239811964,405,405,405,405,0
|
|
20231227,111300,239811964,405,407,407,405,13241
|
|
20231227,111200,234442317,408,408,408,408,14
|
|
20231227,111100,234436605,408,408,408,408,0
|
|
20231227,111000,234436605,408,408,408,408,2
|
|
20231227,110900,234435789,406,406,406,406,0
|
|
20231227,110800,234435789,406,406,406,406,2800
|
|
20231227,110700,233298989,407,407,407,407,6598
|
|
20231227,110600,230613603,406,406,406,406,0
|
|
20231227,110500,230613603,406,406,406,406,10
|
|
20231227,110400,230609543,407,407,407,407,10096
|
|
20231227,110300,226500471,407,407,407,407,3500
|
|
20231227,110200,225075971,405,406,408,404,10030
|
|
20231227,110100,221015535,408,408,408,408,104
|
|
20231227,110000,220973103,408,405,408,405,27122
|
|
20231227,105900,209988327,405,406,406,405,30938
|
|
20231227,105800,197444423,406,408,408,406,10000
|
|
20231227,105700,193380689,408,408,408,408,0
|
|
20231227,105600,193380689,408,408,408,408,1200
|
|
20231227,105500,192891089,408,408,408,408,50
|
|
20231227,105400,192870689,408,408,408,408,100
|
|
20231227,105300,192829889,408,408,408,408,50
|
|
20231227,105200,192809489,409,409,409,409,1222
|
|
20231227,105100,192309691,409,409,409,409,16390
|
|
20231227,105000,185606181,409,409,409,405,45001
|
|
20231227,104900,167296595,409,409,409,409,6850
|
|
20231227,104800,164494945,409,409,409,409,815
|
|
20231227,104700,164161610,408,409,409,407,27976
|
|
20231227,104600,152763309,409,409,409,409,2000
|
|
20231227,104500,151945309,409,409,409,409,0
|
|
20231227,104400,151945309,409,409,409,409,12132
|
|
20231227,104300,146983321,410,410,410,410,1000
|
|
20231227,104200,146573321,410,410,410,410,100
|
|
20231227,104100,146532321,410,410,410,410,0
|
|
20231227,104000,146532321,410,410,410,410,3
|
|
20231227,103900,146531091,410,409,410,409,12
|
|
20231227,103800,146526181,410,410,410,410,121
|
|
20231227,103700,146476571,409,408,409,408,10865
|
|
20231227,103600,142035786,408,408,408,408,14700
|
|
20231227,103500,136038186,409,409,409,409,427
|
|
20231227,103400,135863543,409,409,409,409,5
|
|
20231227,103300,135861498,409,407,409,407,24
|
|
20231227,103200,135851728,406,406,406,406,0
|
|
20231227,103100,135851728,406,407,407,406,16851
|
|
20231227,103000,129003694,407,407,407,407,22
|
|
20231227,102900,128994740,407,407,407,407,4792
|
|
20231227,102800,127044396,406,409,409,405,13097
|
|
20231227,102700,121716487,410,410,410,406,10629
|
|
20231227,102600,117394842,407,409,409,406,10344
|
|
20231227,102500,113188353,411,409,411,407,10020
|
|
20231227,102400,109096781,411,409,411,408,61281
|
|
20231227,102300,84021372,408,408,408,408,10000
|
|
20231227,102200,79941372,408,410,410,408,10000
|
|
20231227,102100,75853100,410,410,410,410,0
|
|
20231227,102000,75853100,410,410,410,410,0
|
|
20231227,101900,75853100,410,410,410,410,0
|
|
20231227,101800,75853100,410,410,410,410,0
|
|
20231227,101700,75853100,410,410,410,410,0
|
|
20231227,101600,75853100,410,410,410,410,1355
|
|
20231227,101500,75297550,412,412,412,412,92
|
|
20231227,101400,75259646,411,411,411,411,1556
|
|
20231227,101300,74620130,411,411,411,411,2000
|
|
20231227,101200,73798130,411,411,411,411,6624
|
|
20231227,101100,71075666,411,411,411,411,0
|
|
20231227,101000,71075666,411,413,413,411,201
|
|
20231227,100900,70992655,413,412,413,412,5418
|
|
20231227,100800,68759439,412,412,412,412,2582
|
|
20231227,100700,67695655,413,413,413,413,872
|
|
20231227,100600,67335519,412,412,412,412,0
|
|
20231227,100500,67335519,412,412,412,412,581
|
|
20231227,100400,67096147,412,412,412,412,0
|
|
20231227,100300,67096147,412,412,412,412,0
|
|
20231227,100200,67096147,412,412,412,412,0
|
|
20231227,100100,67096147,412,412,412,412,403
|
|
20231227,100000,66930111,412,412,412,412,0
|
|
20231227,095900,66930111,412,412,412,412,0
|
|
20231227,095800,66930111,412,412,412,412,500
|
|
20231227,095700,66724111,412,411,412,411,6702
|
|
20231227,095600,63964589,411,411,411,410,10710
|
|
20231227,095500,59567779,410,411,411,410,41
|
|
20231227,095400,59550968,411,411,411,411,0
|
|
20231227,095300,59550968,411,411,411,411,5001
|
|
20231227,095200,57495557,411,411,411,411,0
|
|
20231227,095100,57495557,411,411,411,411,2
|
|
20231227,095000,57494735,411,411,411,411,0
|
|
20231227,094900,57494735,411,409,411,409,401
|
|
20231227,094800,57330724,410,410,411,410,5984
|
|
20231227,094700,54877259,410,412,412,410,13760
|
|
20231227,094600,49232879,412,412,413,412,5003
|
|
20231227,094500,47171641,412,412,412,412,5000
|
|
20231227,094400,45111641,412,412,412,412,1619
|
|
20231227,094300,44444613,413,413,413,413,0
|
|
20231227,094200,44444613,413,413,413,413,0
|
|
20231227,094100,44444613,413,413,413,413,650
|
|
20231227,094000,44176163,413,413,413,413,455
|
|
20231227,093900,43988248,413,413,413,412,7
|
|
20231227,093800,43985358,413,413,413,413,52
|
|
20231227,093700,43963882,413,412,413,412,92
|
|
20231227,093600,43925887,412,412,412,412,0
|
|
20231227,093500,43925887,412,412,412,412,7336
|
|
20231227,093400,40903455,412,412,412,412,0
|
|
20231227,093300,40903455,412,413,413,412,2249
|
|
20231227,093200,39976696,410,412,413,410,15296
|
|
20231227,093100,33692088,411,411,411,411,0
|
|
20231227,093000,33692088,411,412,412,411,4999
|
|
20231227,092900,31632734,414,414,414,414,0
|
|
20231227,092800,31632734,414,414,414,414,9
|
|
20231227,092700,31629008,414,414,414,414,411
|
|
20231227,092600,31458854,414,414,414,414,1
|
|
20231227,092500,31458440,414,413,414,412,3003
|
|
20231227,092400,30219719,414,414,414,414,17
|
|
20231227,092300,30212681,414,414,414,414,296
|
|
20231227,092200,30090137,414,414,414,414,10055
|
|
20231227,092100,25927367,414,414,414,414,245
|
|
20231227,092000,25825937,414,414,414,414,785
|
|
20231227,091900,25500947,414,414,414,414,200
|
|
20231227,091800,25418147,414,414,414,414,3039
|
|
20231227,091700,24160001,415,414,415,414,27178
|
|
20231227,091600,12881404,414,414,414,414,10070
|
|
20231227,091500,8712424,414,414,414,414,130
|
|
20231227,091400,8658604,413,413,413,413,538
|
|
20231227,091300,8436410,415,415,415,415,2855
|
|
20231227,091200,7251585,415,415,415,415,0
|
|
20231227,091100,7251585,415,415,415,415,0
|
|
20231227,091000,7251585,415,415,415,415,5022
|
|
20231227,090900,5167455,415,413,415,413,102
|
|
20231227,090800,5125325,415,414,415,414,4
|
|
20231227,090700,5123668,415,415,415,415,5008
|
|
20231227,090600,3045348,415,415,415,415,753
|
|
20231227,090500,2732853,415,415,415,415,5132
|
|
20231227,090400,603073,415,415,415,415,68
|
|
20231227,090300,574853,412,412,412,412,0
|
|
20231227,090200,574853,412,413,413,412,886
|
|
20231227,090100,208978,413,413,413,413,0
|
|
20231227,090000,208978,413,413,413,413,506
|