629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192600,243416627,395,395,395,395,3719
|
|
20231228,192500,243416627,395,395,395,395,0
|
|
20231228,192400,243416627,395,395,395,395,0
|
|
20231228,192300,243416627,395,395,395,395,0
|
|
20231228,192200,243416627,395,395,395,395,0
|
|
20231228,192100,243416627,395,395,395,395,0
|
|
20231228,192000,243416627,395,395,395,395,0
|
|
20231228,191900,243416627,395,395,395,395,0
|
|
20231228,191800,243416627,395,395,395,395,0
|
|
20231228,191700,243416627,395,395,395,395,0
|
|
20231228,191600,243416627,395,395,395,395,0
|
|
20231228,191500,243416627,395,395,395,395,0
|
|
20231228,191400,243416627,395,395,395,395,0
|
|
20231228,191300,243416627,395,395,395,395,0
|
|
20231228,191200,243416627,395,395,395,395,0
|
|
20231228,191100,243416627,395,395,395,395,0
|
|
20231228,191000,243416627,395,395,395,395,0
|
|
20231228,190900,243416627,395,395,395,395,0
|
|
20231228,190800,243416627,395,395,395,395,0
|
|
20231228,190700,243416627,395,395,395,395,0
|
|
20231228,190600,243416627,395,395,395,395,0
|
|
20231228,190500,243416627,395,395,395,395,0
|
|
20231228,190400,243416627,395,395,395,395,0
|
|
20231228,190300,243416627,395,395,395,395,0
|
|
20231228,190200,243416627,395,395,395,395,0
|
|
20231228,190100,243416627,395,395,395,395,0
|
|
20231228,190000,243416627,395,395,395,395,0
|
|
20231228,185900,243416627,395,395,395,395,0
|
|
20231228,185800,243416627,395,395,395,395,0
|
|
20231228,185700,243416627,395,395,395,395,0
|
|
20231228,185600,243416627,395,395,395,395,3719
|
|
20231228,185500,243416627,395,395,395,395,0
|
|
20231228,185400,243416627,395,395,395,395,0
|
|
20231228,185300,243416627,395,395,395,395,0
|
|
20231228,185200,243416627,395,395,395,395,0
|
|
20231228,185100,243416627,395,395,395,395,0
|
|
20231228,185000,243416627,395,395,395,395,0
|
|
20231228,184900,243416627,395,395,395,395,0
|
|
20231228,184800,243416627,395,395,395,395,0
|
|
20231228,184700,243416627,395,395,395,395,0
|
|
20231228,184600,243416627,395,395,395,395,0
|
|
20231228,184500,243416627,395,395,395,395,0
|
|
20231228,184400,243416627,395,395,395,395,0
|
|
20231228,184300,243416627,395,395,395,395,0
|
|
20231228,184200,243416627,395,395,395,395,0
|
|
20231228,184100,243416627,395,395,395,395,0
|
|
20231228,184000,243416627,395,395,395,395,0
|
|
20231228,183900,243416627,395,395,395,395,0
|
|
20231228,183800,243416627,395,395,395,395,0
|
|
20231228,183700,243416627,395,395,395,395,0
|
|
20231228,183600,243416627,395,395,395,395,0
|
|
20231228,183500,243416627,395,395,395,395,0
|
|
20231228,183400,243416627,395,395,395,395,0
|
|
20231228,183300,243416627,395,395,395,395,0
|
|
20231228,183200,243416627,395,395,395,395,0
|
|
20231228,183100,243416627,395,395,395,395,0
|
|
20231228,183000,243416627,395,395,395,395,0
|
|
20231228,182900,243416627,395,395,395,395,0
|
|
20231228,182800,243416627,395,395,395,395,0
|
|
20231228,182700,243416627,395,395,395,395,0
|
|
20231228,182600,243416627,395,395,395,395,3719
|
|
20231228,182500,243416627,395,395,395,395,0
|
|
20231228,182400,243416627,395,395,395,395,0
|
|
20231228,182300,243416627,395,395,395,395,0
|
|
20231228,182200,243416627,395,395,395,395,0
|
|
20231228,182100,243416627,395,395,395,395,0
|
|
20231228,182000,243416627,395,395,395,395,0
|
|
20231228,181900,243416627,395,395,395,395,0
|
|
20231228,181800,243416627,395,395,395,395,0
|
|
20231228,181700,243416627,395,395,395,395,0
|
|
20231228,181600,243416627,395,395,395,395,0
|
|
20231228,181500,243416627,395,395,395,395,0
|
|
20231228,181400,243416627,395,395,395,395,0
|
|
20231228,181300,243416627,395,395,395,395,0
|
|
20231228,181200,243416627,395,395,395,395,0
|
|
20231228,181100,243416627,395,395,395,395,0
|
|
20231228,181000,243416627,395,395,395,395,0
|
|
20231228,180900,243416627,395,395,395,395,0
|
|
20231228,180800,243416627,395,395,395,395,0
|
|
20231228,180700,243416627,395,395,395,395,0
|
|
20231228,180600,243416627,395,395,395,395,0
|
|
20231228,180500,243416627,395,395,395,395,0
|
|
20231228,180400,243416627,395,395,395,395,0
|
|
20231228,180300,243416627,395,395,395,395,0
|
|
20231228,180200,243416627,395,395,395,395,0
|
|
20231228,180100,243416627,395,395,395,395,0
|
|
20231228,180000,243416627,395,395,395,395,0
|
|
20231228,175900,243416627,395,395,395,395,0
|
|
20231228,175800,243416627,395,395,395,395,0
|
|
20231228,175700,243416627,395,395,395,395,0
|
|
20231228,175600,243416627,395,395,395,395,3719
|
|
20231228,175500,243416627,395,395,395,395,0
|
|
20231228,175400,243416627,395,395,395,395,0
|
|
20231228,175300,243416627,395,395,395,395,0
|
|
20231228,175200,243416627,395,395,395,395,0
|
|
20231228,175100,243416627,395,395,395,395,0
|
|
20231228,175000,243416627,395,395,395,395,0
|
|
20231228,174900,243416627,395,395,395,395,0
|
|
20231228,174800,243416627,395,395,395,395,0
|
|
20231228,174700,243416627,395,395,395,395,0
|
|
20231228,174600,243416627,395,395,395,395,0
|
|
20231228,174500,243416627,395,395,395,395,0
|
|
20231228,174400,243416627,395,395,395,395,0
|
|
20231228,174300,243416627,395,395,395,395,0
|
|
20231228,174200,243416627,395,395,395,395,0
|
|
20231228,174100,243416627,395,395,395,395,0
|
|
20231228,174000,243416627,395,395,395,395,0
|
|
20231228,173900,243416627,395,395,395,395,0
|
|
20231228,173800,243416627,395,395,395,395,0
|
|
20231228,173700,243416627,395,395,395,395,0
|
|
20231228,173600,243416627,395,395,395,395,0
|
|
20231228,173500,243416627,395,395,395,395,0
|
|
20231228,173400,243416627,395,395,395,395,0
|
|
20231228,173300,243416627,395,395,395,395,0
|
|
20231228,173200,243416627,395,395,395,395,0
|
|
20231228,173100,243416627,395,395,395,395,0
|
|
20231228,173000,243416627,395,395,395,395,0
|
|
20231228,172900,243416627,395,395,395,395,0
|
|
20231228,172800,243416627,395,395,395,395,0
|
|
20231228,172700,243416627,395,395,395,395,0
|
|
20231228,172600,243416627,395,395,395,395,3719
|
|
20231228,172500,243416627,395,395,395,395,0
|
|
20231228,172400,243416627,395,395,395,395,0
|
|
20231228,172300,243416627,395,395,395,395,0
|
|
20231228,172200,243416627,395,395,395,395,0
|
|
20231228,172100,243416627,395,395,395,395,0
|
|
20231228,172000,243416627,395,395,395,395,0
|
|
20231228,171900,243416627,395,395,395,395,0
|
|
20231228,171800,243416627,395,395,395,395,0
|
|
20231228,171700,243416627,395,395,395,395,0
|
|
20231228,171600,243416627,395,395,395,395,0
|
|
20231228,171500,243416627,395,395,395,395,0
|
|
20231228,171400,243416627,395,395,395,395,0
|
|
20231228,171300,243416627,395,395,395,395,0
|
|
20231228,171200,243416627,395,395,395,395,0
|
|
20231228,171100,243416627,395,395,395,395,0
|
|
20231228,171000,243416627,395,395,395,395,0
|
|
20231228,170900,243416627,395,395,395,395,0
|
|
20231228,170800,243416627,395,395,395,395,0
|
|
20231228,170700,243416627,395,395,395,395,0
|
|
20231228,170600,243416627,395,395,395,395,0
|
|
20231228,170500,243416627,395,395,395,395,0
|
|
20231228,170400,243416627,395,395,395,395,0
|
|
20231228,170300,243416627,395,395,395,395,0
|
|
20231228,170200,243416627,395,395,395,395,0
|
|
20231228,170100,243416627,395,395,395,395,0
|
|
20231228,170000,243416627,395,395,395,395,0
|
|
20231228,165900,243416627,395,395,395,395,0
|
|
20231228,165800,243416627,395,395,395,395,0
|
|
20231228,165700,243416627,395,395,395,395,0
|
|
20231228,165600,243416627,395,395,395,395,3719
|
|
20231228,165500,243416627,395,395,395,395,0
|
|
20231228,165400,243416627,395,395,395,395,0
|
|
20231228,165300,243416627,395,395,395,395,0
|
|
20231228,165200,243416627,395,395,395,395,0
|
|
20231228,165100,243416627,395,395,395,395,0
|
|
20231228,165000,243416627,395,395,395,395,0
|
|
20231228,164900,243416627,395,395,395,395,0
|
|
20231228,164800,243416627,395,395,395,395,0
|
|
20231228,164700,243416627,395,395,395,395,0
|
|
20231228,164600,243416627,395,395,395,395,0
|
|
20231228,164500,243416627,395,395,395,395,0
|
|
20231228,164400,243416627,395,395,395,395,0
|
|
20231228,164300,243416627,395,395,395,395,0
|
|
20231228,164200,243416627,395,395,395,395,0
|
|
20231228,164100,243416627,395,395,395,395,0
|
|
20231228,164000,243416627,395,395,395,395,0
|
|
20231228,163900,243416627,395,395,395,395,0
|
|
20231228,163800,243416627,395,395,395,395,0
|
|
20231228,163700,243416627,395,395,395,395,0
|
|
20231228,163600,243416627,395,395,395,395,0
|
|
20231228,163500,243416627,395,395,395,395,0
|
|
20231228,163400,243416627,395,395,395,395,0
|
|
20231228,163300,243416627,395,395,395,395,0
|
|
20231228,163200,243416627,395,395,395,395,0
|
|
20231228,163100,243416627,395,395,395,395,0
|
|
20231228,163000,243416627,395,395,395,395,0
|
|
20231228,162900,243416627,395,395,395,395,0
|
|
20231228,162800,243416627,395,395,395,395,0
|
|
20231228,162700,243416627,395,395,395,395,0
|
|
20231228,162600,243416627,395,395,395,395,3719
|
|
20231228,162500,243416627,395,395,395,395,0
|
|
20231228,162400,243416627,395,395,395,395,0
|
|
20231228,162300,243416627,395,395,395,395,0
|
|
20231228,162200,243416627,395,395,395,395,0
|
|
20231228,162100,243416627,395,395,395,395,0
|
|
20231228,162000,243416627,395,395,395,395,0
|
|
20231228,161900,243416627,395,395,395,395,0
|
|
20231228,161800,243416627,395,395,395,395,0
|
|
20231228,161700,243416627,395,395,395,395,0
|
|
20231228,161600,243416627,395,395,395,395,0
|
|
20231228,161500,243416627,395,395,395,395,0
|
|
20231228,161400,243416627,395,395,395,395,0
|
|
20231228,161300,243416627,395,395,395,395,0
|
|
20231228,161200,243416627,395,395,395,395,0
|
|
20231228,161100,243416627,395,395,395,395,0
|
|
20231228,161000,243416627,395,395,395,395,0
|
|
20231228,160900,243416627,395,395,395,395,0
|
|
20231228,160800,243416627,395,395,395,395,0
|
|
20231228,160700,243416627,395,395,395,395,0
|
|
20231228,160600,243416627,395,395,395,395,0
|
|
20231228,160500,243416627,395,395,395,395,0
|
|
20231228,160400,243416627,395,395,395,395,0
|
|
20231228,160300,243416627,395,395,395,395,0
|
|
20231228,160200,243416627,395,395,395,395,0
|
|
20231228,160100,243416627,395,395,395,395,0
|
|
20231228,160000,243416627,395,395,395,395,0
|
|
20231228,155900,243416627,395,395,395,395,0
|
|
20231228,155800,243416627,395,395,395,395,0
|
|
20231228,155700,243416627,395,395,395,395,0
|
|
20231228,155600,243416627,395,395,395,395,3719
|
|
20231228,155500,243416627,395,395,395,395,0
|
|
20231228,155400,243416627,395,395,395,395,0
|
|
20231228,155300,243416627,395,395,395,395,0
|
|
20231228,155200,243416627,395,395,395,395,0
|
|
20231228,155100,243416627,395,395,395,395,0
|
|
20231228,155000,243416627,395,395,395,395,0
|
|
20231228,154900,243416627,395,395,395,395,0
|
|
20231228,154800,243416627,395,395,395,395,0
|
|
20231228,154700,243416627,395,395,395,395,0
|
|
20231228,154600,243416627,395,395,395,395,0
|
|
20231228,154500,243416627,395,395,395,395,0
|
|
20231228,154400,243416627,395,395,395,395,0
|
|
20231228,154300,243416627,395,395,395,395,0
|
|
20231228,154200,243416627,395,395,395,395,0
|
|
20231228,154100,243416627,395,395,395,395,0
|
|
20231228,154000,243416627,395,395,395,395,0
|
|
20231228,153900,243416627,395,395,395,395,0
|
|
20231228,153800,243416627,395,395,395,395,0
|
|
20231228,153700,243416627,395,395,395,395,0
|
|
20231228,153600,243416627,395,395,395,395,0
|
|
20231228,153500,243416627,395,395,395,395,0
|
|
20231228,153400,243416627,395,395,395,395,0
|
|
20231228,153300,243416627,395,395,395,395,0
|
|
20231228,153200,243416627,395,395,395,395,0
|
|
20231228,153100,243416627,395,395,395,395,0
|
|
20231228,153000,243416627,395,395,395,395,3719
|
|
20231228,152900,241947622,394,394,394,394,0
|
|
20231228,152800,241947622,394,394,394,394,0
|
|
20231228,152700,241947622,394,394,394,394,0
|
|
20231228,152600,241947622,394,394,394,394,0
|
|
20231228,152500,241947622,394,394,394,394,0
|
|
20231228,152400,241947622,394,394,394,394,0
|
|
20231228,152300,241947622,394,394,394,394,0
|
|
20231228,152200,241947622,394,394,394,394,0
|
|
20231228,152100,241947622,394,394,394,394,0
|
|
20231228,152000,241947622,394,394,394,394,0
|
|
20231228,151900,241947622,394,394,394,394,434
|
|
20231228,151800,241776626,394,395,395,394,9
|
|
20231228,151700,241773074,395,394,395,394,468
|
|
20231228,151600,241588681,394,394,394,394,233
|
|
20231228,151500,241496879,394,394,394,394,4
|
|
20231228,151400,241495303,394,393,395,393,1547
|
|
20231228,151300,240886824,394,394,394,394,0
|
|
20231228,151200,240886824,394,394,394,394,501
|
|
20231228,151100,240689430,393,393,394,393,1002
|
|
20231228,151000,240295643,394,394,394,394,2
|
|
20231228,150900,240294855,394,394,394,394,2000
|
|
20231228,150800,239506855,394,394,394,394,0
|
|
20231228,150700,239506855,394,394,394,394,0
|
|
20231228,150600,239506855,394,394,394,394,0
|
|
20231228,150500,239506855,394,393,394,393,713
|
|
20231228,150400,239226020,393,393,393,393,14
|
|
20231228,150300,239220518,394,394,394,394,9
|
|
20231228,150200,239216972,394,394,394,394,3
|
|
20231228,150100,239215790,394,394,394,394,1
|
|
20231228,150000,239215396,392,392,392,392,1
|
|
20231228,145900,239215004,393,393,393,393,100
|
|
20231228,145800,239175704,394,394,394,394,500
|
|
20231228,145700,238978704,393,393,394,393,274
|
|
20231228,145600,238871021,394,393,394,393,23
|
|
20231228,145500,238861975,393,393,393,393,8
|
|
20231228,145400,238858831,393,392,393,392,2
|
|
20231228,145300,238858046,392,392,392,387,18201
|
|
20231228,145200,231775654,393,393,393,393,0
|
|
20231228,145100,231775654,393,393,393,393,1
|
|
20231228,145000,231775261,393,393,393,393,282
|
|
20231228,144900,231664435,393,393,393,392,5003
|
|
20231228,144800,229703256,393,393,393,393,1
|
|
20231228,144700,229702863,392,393,393,392,9999
|
|
20231228,144600,225783252,393,393,393,393,1
|
|
20231228,144500,225782859,390,390,390,390,0
|
|
20231228,144400,225782859,390,392,392,390,6803
|
|
20231228,144300,223118945,394,394,394,394,0
|
|
20231228,144200,223118945,394,393,394,393,9844
|
|
20231228,144100,219248913,393,393,393,393,0
|
|
20231228,144000,219248913,393,393,393,393,8
|
|
20231228,143900,219245769,393,393,393,393,2
|
|
20231228,143800,219244983,393,393,393,393,2
|
|
20231228,143700,219244197,392,392,392,392,23
|
|
20231228,143600,219235181,393,393,393,393,3
|
|
20231228,143500,219234002,393,393,393,393,4
|
|
20231228,143400,219232430,393,393,393,393,10
|
|
20231228,143300,219228500,393,392,393,392,20
|
|
20231228,143200,219220659,393,393,393,393,4
|
|
20231228,143100,219219087,393,393,393,393,1
|
|
20231228,143000,219218694,393,393,393,393,1171
|
|
20231228,142900,218758491,393,393,393,393,5
|
|
20231228,142800,218756526,393,393,393,393,2
|
|
20231228,142700,218755740,393,393,393,393,302
|
|
20231228,142600,218637054,393,392,393,392,16426
|
|
20231228,142500,212193932,392,392,392,392,202
|
|
20231228,142400,212114748,392,392,392,392,28
|
|
20231228,142300,212103772,390,390,390,390,338
|
|
20231228,142200,211971952,391,391,391,391,162
|
|
20231228,142100,211908610,392,392,392,392,2
|
|
20231228,142000,211907826,392,392,392,392,0
|
|
20231228,141900,211907826,392,392,392,392,53
|
|
20231228,141800,211887050,392,392,392,392,0
|
|
20231228,141700,211887050,392,392,392,392,2
|
|
20231228,141600,211886266,392,392,392,392,1
|
|
20231228,141500,211885874,392,392,392,392,671
|
|
20231228,141400,211622842,392,392,392,392,0
|
|
20231228,141300,211622842,392,392,392,392,1
|
|
20231228,141200,211622450,392,391,392,391,3535
|
|
20231228,141100,210240264,391,391,391,391,2503
|
|
20231228,141000,209261591,391,391,391,391,2000
|
|
20231228,140900,208479591,391,391,391,391,1000
|
|
20231228,140800,208088591,391,391,391,391,1
|
|
20231228,140700,208088200,391,391,391,391,200
|
|
20231228,140600,208010000,391,391,391,391,1
|
|
20231228,140500,208009609,391,391,391,390,505
|
|
20231228,140400,207812654,391,391,391,391,0
|
|
20231228,140300,207812654,391,391,391,391,1
|
|
20231228,140200,207812263,391,391,391,391,200
|
|
20231228,140100,207734063,391,391,391,391,0
|
|
20231228,140000,207734063,391,391,391,391,2
|
|
20231228,135900,207733281,391,391,391,391,4
|
|
20231228,135800,207731717,391,390,391,390,483
|
|
20231228,135700,207543336,391,391,391,391,13
|
|
20231228,135600,207538253,391,390,391,390,14116
|
|
20231228,135500,202033012,390,390,390,390,2
|
|
20231228,135400,202032232,390,390,390,390,10001
|
|
20231228,135300,198131842,390,390,390,390,2000
|
|
20231228,135200,197351842,390,390,390,390,3
|
|
20231228,135100,197350672,388,388,388,388,10001
|
|
20231228,135000,193470284,388,389,389,388,10000
|
|
20231228,134900,189589846,390,390,390,390,1
|
|
20231228,134800,189589456,390,390,390,390,257
|
|
20231228,134700,189489226,390,390,390,390,2
|
|
20231228,134600,189488446,390,390,390,390,0
|
|
20231228,134500,189488446,390,390,390,390,3
|
|
20231228,134400,189487276,390,390,390,390,79
|
|
20231228,134300,189456466,390,390,390,390,600
|
|
20231228,134200,189222466,390,390,390,390,0
|
|
20231228,134100,189222466,390,390,390,390,0
|
|
20231228,134000,189222466,390,390,390,390,0
|
|
20231228,133900,189222466,390,390,390,390,0
|
|
20231228,133800,189222466,390,390,390,390,0
|
|
20231228,133700,189222466,390,390,390,390,1
|
|
20231228,133600,189222076,390,390,390,390,0
|
|
20231228,133500,189222076,390,390,390,390,0
|
|
20231228,133400,189222076,390,390,390,390,0
|
|
20231228,133300,189222076,390,390,390,390,1
|
|
20231228,133200,189221686,388,388,388,388,10000
|
|
20231228,133100,185341686,387,387,387,387,0
|
|
20231228,133000,185341686,387,389,389,387,10000
|
|
20231228,132900,181469462,390,390,390,390,0
|
|
20231228,132800,181469462,390,390,390,390,1
|
|
20231228,132700,181469072,390,390,390,390,2564
|
|
20231228,132600,180469112,390,390,390,390,1
|
|
20231228,132500,180468722,390,390,390,390,10
|
|
20231228,132400,180464822,390,390,390,390,1
|
|
20231228,132300,180464432,390,390,390,390,23
|
|
20231228,132200,180455462,390,390,390,390,26
|
|
20231228,132100,180445322,390,390,390,390,8
|
|
20231228,132000,180442202,390,390,390,390,24
|
|
20231228,131900,180432842,390,390,390,390,0
|
|
20231228,131800,180432842,390,390,390,390,0
|
|
20231228,131700,180432842,390,390,390,390,2
|
|
20231228,131600,180432062,390,390,390,390,1019
|
|
20231228,131500,180034652,390,390,390,390,0
|
|
20231228,131400,180034652,390,390,390,390,0
|
|
20231228,131300,180034652,390,390,390,390,2
|
|
20231228,131200,180033872,390,390,390,390,12
|
|
20231228,131100,180029192,390,390,390,390,1
|
|
20231228,131000,180028802,390,390,390,390,300
|
|
20231228,130900,179911802,390,390,390,390,13
|
|
20231228,130800,179906732,390,390,390,390,0
|
|
20231228,130700,179906732,390,390,390,390,3
|
|
20231228,130600,179905562,390,390,390,390,51
|
|
20231228,130500,179885672,389,389,389,389,0
|
|
20231228,130400,179885672,389,389,389,389,300
|
|
20231228,130300,179768972,390,390,390,390,0
|
|
20231228,130200,179768972,390,389,390,389,68
|
|
20231228,130100,179742519,389,389,389,389,0
|
|
20231228,130000,179742519,389,389,389,389,243
|
|
20231228,125900,179647992,389,389,389,389,0
|
|
20231228,125800,179647992,389,389,389,389,0
|
|
20231228,125700,179647992,389,389,389,389,48
|
|
20231228,125600,179629320,389,389,389,389,3000
|
|
20231228,125500,178462320,389,389,389,389,0
|
|
20231228,125400,178462320,389,389,389,389,0
|
|
20231228,125300,178462320,389,389,389,389,0
|
|
20231228,125200,178462320,389,389,389,389,19
|
|
20231228,125100,178454929,390,390,390,390,5
|
|
20231228,125000,178452979,390,390,390,390,0
|
|
20231228,124900,178452979,390,390,390,390,1160
|
|
20231228,124800,178000579,390,390,390,390,0
|
|
20231228,124700,178000579,390,390,390,390,0
|
|
20231228,124600,178000579,390,390,390,390,0
|
|
20231228,124500,178000579,390,390,390,390,500
|
|
20231228,124400,177805579,390,390,390,390,10
|
|
20231228,124300,177801679,388,388,388,388,0
|
|
20231228,124200,177801679,388,388,388,388,0
|
|
20231228,124100,177801679,388,388,388,388,0
|
|
20231228,124000,177801679,388,388,388,388,0
|
|
20231228,123900,177801679,388,388,388,388,0
|
|
20231228,123800,177801679,388,388,388,388,0
|
|
20231228,123700,177801679,388,388,388,388,5165
|
|
20231228,123600,175797659,389,389,389,389,100
|
|
20231228,123500,175758759,391,391,391,391,0
|
|
20231228,123400,175758759,391,391,391,391,4
|
|
20231228,123300,175757195,391,391,391,391,0
|
|
20231228,123200,175757195,391,391,391,391,0
|
|
20231228,123100,175757195,391,391,391,391,10
|
|
20231228,123000,175753285,391,391,391,391,0
|
|
20231228,122900,175753285,391,391,391,391,0
|
|
20231228,122800,175753285,391,391,391,391,0
|
|
20231228,122700,175753285,391,391,391,391,395
|
|
20231228,122600,175598840,391,391,391,391,1
|
|
20231228,122500,175598449,390,390,390,390,20
|
|
20231228,122400,175590649,390,390,390,390,0
|
|
20231228,122300,175590649,390,390,390,390,0
|
|
20231228,122200,175590649,390,390,390,390,0
|
|
20231228,122100,175590649,390,390,390,390,0
|
|
20231228,122000,175590649,390,390,390,390,0
|
|
20231228,121900,175590649,390,390,390,390,0
|
|
20231228,121800,175590649,390,390,390,390,10
|
|
20231228,121700,175586749,391,391,391,391,300
|
|
20231228,121600,175469449,388,388,388,388,40
|
|
20231228,121500,175453929,388,392,392,388,241
|
|
20231228,121400,175360237,389,392,392,389,6202
|
|
20231228,121300,172945948,392,390,392,390,357
|
|
20231228,121200,172806118,392,392,392,392,0
|
|
20231228,121100,172806118,392,392,392,392,0
|
|
20231228,121000,172806118,392,392,392,392,0
|
|
20231228,120900,172806118,392,392,392,392,0
|
|
20231228,120800,172806118,392,392,392,392,8835
|
|
20231228,120700,169342798,392,392,392,392,0
|
|
20231228,120600,169342798,392,392,392,392,0
|
|
20231228,120500,169342798,392,391,392,391,301
|
|
20231228,120400,169225106,392,392,392,391,2328
|
|
20231228,120300,168314657,392,391,392,391,536
|
|
20231228,120200,168105080,391,391,391,391,1
|
|
20231228,120100,168104689,391,391,391,391,1001
|
|
20231228,120000,167713298,390,390,390,390,252
|
|
20231228,115900,167615018,390,390,390,390,0
|
|
20231228,115800,167615018,390,390,390,390,1
|
|
20231228,115700,167614628,390,389,390,389,52
|
|
20231228,115600,167594399,390,390,390,389,42
|
|
20231228,115500,167578059,390,390,390,390,1028
|
|
20231228,115400,167177139,390,390,390,390,384
|
|
20231228,115300,167027379,390,390,390,390,85
|
|
20231228,115200,166994229,389,389,389,389,2130
|
|
20231228,115100,166165659,390,390,390,390,0
|
|
20231228,115000,166165659,390,390,390,390,0
|
|
20231228,114900,166165659,390,390,390,390,0
|
|
20231228,114800,166165659,390,390,390,390,0
|
|
20231228,114700,166165659,390,390,390,390,0
|
|
20231228,114600,166165659,390,390,390,390,0
|
|
20231228,114500,166165659,390,390,390,390,0
|
|
20231228,114400,166165659,390,390,390,390,21
|
|
20231228,114300,166157469,390,390,390,390,1103
|
|
20231228,114200,165727299,389,390,390,389,21384
|
|
20231228,114100,157404539,389,389,389,389,0
|
|
20231228,114000,157404539,389,389,389,389,0
|
|
20231228,113900,157404539,389,389,389,389,0
|
|
20231228,113800,157404539,389,389,389,389,0
|
|
20231228,113700,157404539,389,388,389,388,9276
|
|
20231228,113600,153800175,389,389,389,389,0
|
|
20231228,113500,153800175,389,389,389,389,3794
|
|
20231228,113400,152324309,390,390,390,390,1
|
|
20231228,113300,152323919,390,390,390,390,637
|
|
20231228,113200,152075489,390,390,390,390,0
|
|
20231228,113100,152075489,390,390,390,390,1262
|
|
20231228,113000,151583309,391,391,391,391,200
|
|
20231228,112900,151505109,391,391,391,391,6
|
|
20231228,112800,151502763,391,390,391,390,111
|
|
20231228,112700,151459373,390,390,390,390,1828
|
|
20231228,112600,150746453,390,390,390,390,1100
|
|
20231228,112500,150317453,390,390,390,390,444
|
|
20231228,112400,150144293,390,389,390,389,671
|
|
20231228,112300,149883273,389,389,389,389,68
|
|
20231228,112200,149856821,389,389,389,389,2000
|
|
20231228,112100,149078821,389,389,389,389,0
|
|
20231228,112000,149078821,389,389,389,389,0
|
|
20231228,111900,149078821,389,389,389,389,1
|
|
20231228,111800,149078432,389,389,389,389,1
|
|
20231228,111700,149078043,389,389,389,389,52
|
|
20231228,111600,149057815,388,388,388,388,1415
|
|
20231228,111500,148508795,388,388,388,388,0
|
|
20231228,111400,148508795,388,388,388,388,1002
|
|
20231228,111300,148120019,388,388,388,388,61
|
|
20231228,111200,148096351,388,388,388,388,0
|
|
20231228,111100,148096351,388,388,388,388,3201
|
|
20231228,111000,146854363,388,388,388,388,374
|
|
20231228,110900,146709251,388,387,388,387,605
|
|
20231228,110800,146475115,386,386,386,386,0
|
|
20231228,110700,146475115,386,386,386,386,23
|
|
20231228,110600,146466237,385,387,387,385,4049
|
|
20231228,110500,144905113,388,388,388,388,263
|
|
20231228,110400,144803069,388,387,388,387,1014
|
|
20231228,110300,144410327,387,387,387,387,1
|
|
20231228,110200,144409940,387,387,387,387,201
|
|
20231228,110100,144332153,387,387,387,386,1333
|
|
20231228,110000,143816312,387,387,387,387,3
|
|
20231228,105900,143815151,385,387,387,385,2001
|
|
20231228,105800,143044763,385,385,385,385,0
|
|
20231228,105700,143044763,385,386,386,385,15004
|
|
20231228,105600,137265682,387,387,387,387,200
|
|
20231228,105500,137188282,388,388,388,388,76
|
|
20231228,105400,137158794,388,388,388,388,1
|
|
20231228,105300,137158406,387,387,387,387,1
|
|
20231228,105200,137158019,388,388,388,388,1
|
|
20231228,105100,137157631,387,387,387,387,10
|
|
20231228,105000,137153761,387,387,387,387,2
|
|
20231228,104900,137152987,387,387,387,387,0
|
|
20231228,104800,137152987,387,388,388,387,379
|
|
20231228,104700,137006313,388,388,388,388,0
|
|
20231228,104600,137006313,388,388,388,388,10
|
|
20231228,104500,137002433,389,388,389,388,14
|
|
20231228,104400,136997000,388,388,388,388,675
|
|
20231228,104300,136735100,389,389,389,389,1
|
|
20231228,104200,136734711,389,389,389,389,13
|
|
20231228,104100,136729654,389,389,389,389,0
|
|
20231228,104000,136729654,389,389,389,389,1
|
|
20231228,103900,136729265,389,389,389,389,0
|
|
20231228,103800,136729265,389,389,389,389,0
|
|
20231228,103700,136729265,389,389,389,389,1
|
|
20231228,103600,136728876,389,389,389,389,1
|
|
20231228,103500,136728487,388,388,389,388,2058
|
|
20231228,103400,135929982,387,387,387,387,108
|
|
20231228,103300,135888186,387,388,388,387,393
|
|
20231228,103200,135736094,387,387,387,387,19738
|
|
20231228,103100,128097488,387,387,387,387,12
|
|
20231228,103000,128092844,387,387,387,387,1
|
|
20231228,102900,128092457,386,386,386,386,1000
|
|
20231228,102800,127706457,387,387,387,387,0
|
|
20231228,102700,127706457,387,387,387,387,1
|
|
20231228,102600,127706070,387,386,387,386,186
|
|
20231228,102500,127634273,386,386,386,386,815
|
|
20231228,102400,127319683,387,387,387,387,0
|
|
20231228,102300,127319683,387,387,387,387,0
|
|
20231228,102200,127319683,387,387,387,387,2
|
|
20231228,102100,127318909,387,387,387,387,3
|
|
20231228,102000,127317748,387,386,387,386,569
|
|
20231228,101900,127097864,386,385,386,384,7001
|
|
20231228,101800,124402697,385,385,387,385,10007
|
|
20231228,101700,120549994,385,386,387,385,7001
|
|
20231228,101600,117848876,387,387,387,387,0
|
|
20231228,101500,117848876,387,386,387,386,1001
|
|
20231228,101400,117462489,387,387,387,387,200
|
|
20231228,101300,117385089,387,387,387,387,1
|
|
20231228,101200,117384702,387,387,387,387,1
|
|
20231228,101100,117384315,387,387,387,387,502
|
|
20231228,101000,117190041,387,387,387,387,616
|
|
20231228,100900,116951649,387,387,387,387,514
|
|
20231228,100800,116752731,387,386,387,386,121
|
|
20231228,100700,116706024,387,387,387,387,1
|
|
20231228,100600,116705637,386,386,386,386,2000
|
|
20231228,100500,115933637,386,386,386,386,1
|
|
20231228,100400,115933251,386,387,387,386,4011
|
|
20231228,100300,114384995,387,387,387,387,178
|
|
20231228,100200,114316109,387,387,387,387,0
|
|
20231228,100100,114316109,387,386,387,386,89
|
|
20231228,100000,114281667,386,386,386,386,0
|
|
20231228,095900,114281667,386,387,387,386,2
|
|
20231228,095800,114280894,387,387,387,387,4
|
|
20231228,095700,114279346,387,387,387,387,4321
|
|
20231228,095600,112607119,387,387,387,387,64
|
|
20231228,095500,112582351,387,387,387,387,9
|
|
20231228,095400,112578868,386,386,386,386,1404
|
|
20231228,095300,112036924,387,387,387,387,0
|
|
20231228,095200,112036924,387,387,387,386,15001
|
|
20231228,095100,106241537,387,387,387,387,7
|
|
20231228,095000,106238828,387,387,387,387,13
|
|
20231228,094900,106233797,386,387,387,386,504
|
|
20231228,094800,106038751,388,388,388,388,13
|
|
20231228,094700,106033707,388,388,388,388,15
|
|
20231228,094600,106027887,386,387,387,386,2000
|
|
20231228,094500,105254526,388,388,388,388,10000
|
|
20231228,094400,101374526,389,389,389,387,5589
|
|
20231228,094300,99210793,389,388,389,388,17695
|
|
20231228,094200,92343643,386,389,389,386,46
|
|
20231228,094100,92325753,385,388,389,385,18701
|
|
20231228,094000,85112076,389,389,389,389,353
|
|
20231228,093900,84974759,388,388,388,388,10000
|
|
20231228,093800,81094759,389,389,390,389,1249
|
|
20231228,093700,80608836,389,388,389,388,2069
|
|
20231228,093600,79804373,386,386,386,386,0
|
|
20231228,093500,79804373,386,386,386,386,2
|
|
20231228,093400,79803601,386,387,387,386,3000
|
|
20231228,093300,78645300,386,387,387,386,3000
|
|
20231228,093200,77485938,387,387,389,387,11789
|
|
20231228,093100,72921965,387,387,387,380,50716
|
|
20231228,093000,53527975,386,388,388,386,4000
|
|
20231228,092900,51981436,388,388,388,388,2
|
|
20231228,092800,51980660,389,389,389,389,10
|
|
20231228,092700,51976770,389,389,389,387,2356
|
|
20231228,092600,51063747,388,387,388,387,4547
|
|
20231228,092500,49304057,387,391,391,384,71011
|
|
20231228,092400,21775570,390,390,390,390,2968
|
|
20231228,092300,20618050,390,390,390,388,20027
|
|
20231228,092200,12819364,391,391,391,391,0
|
|
20231228,092100,12819364,391,390,391,390,2001
|
|
20231228,092000,12038973,391,391,391,391,0
|
|
20231228,091900,12038973,391,391,391,391,10
|
|
20231228,091800,12035063,391,392,392,391,3423
|
|
20231228,091700,10696521,393,393,393,393,2
|
|
20231228,091600,10695735,392,392,392,392,0
|
|
20231228,091500,10695735,392,392,392,392,0
|
|
20231228,091400,10695735,392,392,392,392,1276
|
|
20231228,091300,10195543,392,392,392,392,1400
|
|
20231228,091200,9646743,392,393,393,392,147
|
|
20231228,091100,9589109,393,393,393,393,571
|
|
20231228,091000,9364706,393,394,394,393,1097
|
|
20231228,090900,8933583,394,394,394,394,1
|
|
20231228,090800,8933189,394,395,395,394,5984
|
|
20231228,090700,6575480,395,394,395,394,402
|
|
20231228,090600,6416990,394,394,394,394,1600
|
|
20231228,090500,5786590,394,393,394,393,55
|
|
20231228,090400,5764974,393,392,393,392,3241
|
|
20231228,090300,4493556,391,391,391,391,1012
|
|
20231228,090200,4097864,391,391,391,391,3092
|
|
20231228,090100,2888892,391,391,391,391,5244
|
|
20231228,090000,838488,392,392,392,392,2139
|