626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192300,78790269,587,587,587,587,3821
|
|
20231226,192200,78790269,587,587,587,587,0
|
|
20231226,192100,78790269,587,587,587,587,0
|
|
20231226,192000,78790269,587,587,587,587,0
|
|
20231226,191900,78790269,587,587,587,587,0
|
|
20231226,191800,78790269,587,587,587,587,0
|
|
20231226,191700,78790269,587,587,587,587,0
|
|
20231226,191600,78790269,587,587,587,587,0
|
|
20231226,191500,78790269,587,587,587,587,0
|
|
20231226,191400,78790269,587,587,587,587,0
|
|
20231226,191300,78790269,587,587,587,587,0
|
|
20231226,191200,78790269,587,587,587,587,0
|
|
20231226,191100,78790269,587,587,587,587,0
|
|
20231226,191000,78790269,587,587,587,587,0
|
|
20231226,190900,78790269,587,587,587,587,0
|
|
20231226,190800,78790269,587,587,587,587,0
|
|
20231226,190700,78790269,587,587,587,587,0
|
|
20231226,190600,78790269,587,587,587,587,0
|
|
20231226,190500,78790269,587,587,587,587,0
|
|
20231226,190400,78790269,587,587,587,587,0
|
|
20231226,190300,78790269,587,587,587,587,0
|
|
20231226,190200,78790269,587,587,587,587,0
|
|
20231226,190100,78790269,587,587,587,587,0
|
|
20231226,190000,78790269,587,587,587,587,0
|
|
20231226,185900,78790269,587,587,587,587,0
|
|
20231226,185800,78790269,587,587,587,587,0
|
|
20231226,185700,78790269,587,587,587,587,0
|
|
20231226,185600,78790269,587,587,587,587,0
|
|
20231226,185500,78790269,587,587,587,587,0
|
|
20231226,185400,78790269,587,587,587,587,0
|
|
20231226,185300,78790269,587,587,587,587,3821
|
|
20231226,185200,78790269,587,587,587,587,0
|
|
20231226,185100,78790269,587,587,587,587,0
|
|
20231226,185000,78790269,587,587,587,587,0
|
|
20231226,184900,78790269,587,587,587,587,0
|
|
20231226,184800,78790269,587,587,587,587,0
|
|
20231226,184700,78790269,587,587,587,587,0
|
|
20231226,184600,78790269,587,587,587,587,0
|
|
20231226,184500,78790269,587,587,587,587,0
|
|
20231226,184400,78790269,587,587,587,587,0
|
|
20231226,184300,78790269,587,587,587,587,0
|
|
20231226,184200,78790269,587,587,587,587,0
|
|
20231226,184100,78790269,587,587,587,587,0
|
|
20231226,184000,78790269,587,587,587,587,0
|
|
20231226,183900,78790269,587,587,587,587,0
|
|
20231226,183800,78790269,587,587,587,587,0
|
|
20231226,183700,78790269,587,587,587,587,0
|
|
20231226,183600,78790269,587,587,587,587,0
|
|
20231226,183500,78790269,587,587,587,587,0
|
|
20231226,183400,78790269,587,587,587,587,0
|
|
20231226,183300,78790269,587,587,587,587,0
|
|
20231226,183200,78790269,587,587,587,587,0
|
|
20231226,183100,78790269,587,587,587,587,0
|
|
20231226,183000,78790269,587,587,587,587,0
|
|
20231226,182900,78790269,587,587,587,587,0
|
|
20231226,182800,78790269,587,587,587,587,0
|
|
20231226,182700,78790269,587,587,587,587,0
|
|
20231226,182600,78790269,587,587,587,587,0
|
|
20231226,182500,78790269,587,587,587,587,0
|
|
20231226,182400,78790269,587,587,587,587,0
|
|
20231226,182300,78790269,587,587,587,587,3821
|
|
20231226,182200,78790269,587,587,587,587,0
|
|
20231226,182100,78790269,587,587,587,587,0
|
|
20231226,182000,78790269,587,587,587,587,0
|
|
20231226,181900,78790269,587,587,587,587,0
|
|
20231226,181800,78790269,587,587,587,587,0
|
|
20231226,181700,78790269,587,587,587,587,0
|
|
20231226,181600,78790269,587,587,587,587,0
|
|
20231226,181500,78790269,587,587,587,587,0
|
|
20231226,181400,78790269,587,587,587,587,0
|
|
20231226,181300,78790269,587,587,587,587,0
|
|
20231226,181200,78790269,587,587,587,587,0
|
|
20231226,181100,78790269,587,587,587,587,0
|
|
20231226,181000,78790269,587,587,587,587,0
|
|
20231226,180900,78790269,587,587,587,587,0
|
|
20231226,180800,78790269,587,587,587,587,0
|
|
20231226,180700,78790269,587,587,587,587,0
|
|
20231226,180600,78790269,587,587,587,587,0
|
|
20231226,180500,78790269,587,587,587,587,0
|
|
20231226,180400,78790269,587,587,587,587,0
|
|
20231226,180300,78790269,587,587,587,587,0
|
|
20231226,180200,78790269,587,587,587,587,0
|
|
20231226,180100,78790269,587,587,587,587,0
|
|
20231226,180000,78790269,587,587,587,587,0
|
|
20231226,175900,78790269,587,587,587,587,0
|
|
20231226,175800,78790269,587,587,587,587,0
|
|
20231226,175700,78790269,587,587,587,587,0
|
|
20231226,175600,78790269,587,587,587,587,0
|
|
20231226,175500,78790269,587,587,587,587,0
|
|
20231226,175400,78790269,587,587,587,587,0
|
|
20231226,175300,78790269,587,587,587,587,3821
|
|
20231226,175200,78790269,587,587,587,587,0
|
|
20231226,175100,78790269,587,587,587,587,0
|
|
20231226,175000,78790269,587,587,587,587,0
|
|
20231226,174900,78790269,587,587,587,587,0
|
|
20231226,174800,78790269,587,587,587,587,0
|
|
20231226,174700,78790269,587,587,587,587,0
|
|
20231226,174600,78790269,587,587,587,587,0
|
|
20231226,174500,78790269,587,587,587,587,0
|
|
20231226,174400,78790269,587,587,587,587,0
|
|
20231226,174300,78790269,587,587,587,587,0
|
|
20231226,174200,78790269,587,587,587,587,0
|
|
20231226,174100,78790269,587,587,587,587,0
|
|
20231226,174000,78790269,587,587,587,587,0
|
|
20231226,173900,78790269,587,587,587,587,0
|
|
20231226,173800,78790269,587,587,587,587,0
|
|
20231226,173700,78790269,587,587,587,587,0
|
|
20231226,173600,78790269,587,587,587,587,0
|
|
20231226,173500,78790269,587,587,587,587,0
|
|
20231226,173400,78790269,587,587,587,587,0
|
|
20231226,173300,78790269,587,587,587,587,0
|
|
20231226,173200,78790269,587,587,587,587,0
|
|
20231226,173100,78790269,587,587,587,587,0
|
|
20231226,173000,78790269,587,587,587,587,0
|
|
20231226,172900,78790269,587,587,587,587,0
|
|
20231226,172800,78790269,587,587,587,587,0
|
|
20231226,172700,78790269,587,587,587,587,0
|
|
20231226,172600,78790269,587,587,587,587,0
|
|
20231226,172500,78790269,587,587,587,587,0
|
|
20231226,172400,78790269,587,587,587,587,0
|
|
20231226,172300,78790269,587,587,587,587,3821
|
|
20231226,172200,78790269,587,587,587,587,0
|
|
20231226,172100,78790269,587,587,587,587,0
|
|
20231226,172000,78790269,587,587,587,587,0
|
|
20231226,171900,78790269,587,587,587,587,0
|
|
20231226,171800,78790269,587,587,587,587,0
|
|
20231226,171700,78790269,587,587,587,587,0
|
|
20231226,171600,78790269,587,587,587,587,0
|
|
20231226,171500,78790269,587,587,587,587,0
|
|
20231226,171400,78790269,587,587,587,587,0
|
|
20231226,171300,78790269,587,587,587,587,0
|
|
20231226,171200,78790269,587,587,587,587,0
|
|
20231226,171100,78790269,587,587,587,587,0
|
|
20231226,171000,78790269,587,587,587,587,0
|
|
20231226,170900,78790269,587,587,587,587,0
|
|
20231226,170800,78790269,587,587,587,587,0
|
|
20231226,170700,78790269,587,587,587,587,0
|
|
20231226,170600,78790269,587,587,587,587,0
|
|
20231226,170500,78790269,587,587,587,587,0
|
|
20231226,170400,78790269,587,587,587,587,0
|
|
20231226,170300,78790269,587,587,587,587,0
|
|
20231226,170200,78790269,587,587,587,587,0
|
|
20231226,170100,78790269,587,587,587,587,0
|
|
20231226,170000,78790269,587,587,587,587,0
|
|
20231226,165900,78790269,587,587,587,587,0
|
|
20231226,165800,78790269,587,587,587,587,0
|
|
20231226,165700,78790269,587,587,587,587,0
|
|
20231226,165600,78790269,587,587,587,587,0
|
|
20231226,165500,78790269,587,587,587,587,0
|
|
20231226,165400,78790269,587,587,587,587,0
|
|
20231226,165300,78790269,587,587,587,587,3821
|
|
20231226,165200,78790269,587,587,587,587,0
|
|
20231226,165100,78790269,587,587,587,587,0
|
|
20231226,165000,78790269,587,587,587,587,0
|
|
20231226,164900,78790269,587,587,587,587,0
|
|
20231226,164800,78790269,587,587,587,587,0
|
|
20231226,164700,78790269,587,587,587,587,0
|
|
20231226,164600,78790269,587,587,587,587,0
|
|
20231226,164500,78790269,587,587,587,587,0
|
|
20231226,164400,78790269,587,587,587,587,0
|
|
20231226,164300,78790269,587,587,587,587,0
|
|
20231226,164200,78790269,587,587,587,587,0
|
|
20231226,164100,78790269,587,587,587,587,0
|
|
20231226,164000,78790269,587,587,587,587,0
|
|
20231226,163900,78790269,587,587,587,587,0
|
|
20231226,163800,78790269,587,587,587,587,0
|
|
20231226,163700,78790269,587,587,587,587,0
|
|
20231226,163600,78790269,587,587,587,587,0
|
|
20231226,163500,78790269,587,587,587,587,0
|
|
20231226,163400,78790269,587,587,587,587,0
|
|
20231226,163300,78790269,587,587,587,587,0
|
|
20231226,163200,78790269,587,587,587,587,0
|
|
20231226,163100,78790269,587,587,587,587,0
|
|
20231226,163000,78790269,587,587,587,587,0
|
|
20231226,162900,78790269,587,587,587,587,0
|
|
20231226,162800,78790269,587,587,587,587,0
|
|
20231226,162700,78790269,587,587,587,587,0
|
|
20231226,162600,78790269,587,587,587,587,0
|
|
20231226,162500,78790269,587,587,587,587,0
|
|
20231226,162400,78790269,587,587,587,587,0
|
|
20231226,162300,78790269,587,587,587,587,3821
|
|
20231226,162200,78790269,587,587,587,587,0
|
|
20231226,162100,78790269,587,587,587,587,0
|
|
20231226,162000,78790269,587,587,587,587,0
|
|
20231226,161900,78790269,587,587,587,587,0
|
|
20231226,161800,78790269,587,587,587,587,0
|
|
20231226,161700,78790269,587,587,587,587,0
|
|
20231226,161600,78790269,587,587,587,587,0
|
|
20231226,161500,78790269,587,587,587,587,0
|
|
20231226,161400,78790269,587,587,587,587,0
|
|
20231226,161300,78790269,587,587,587,587,0
|
|
20231226,161200,78790269,587,587,587,587,0
|
|
20231226,161100,78790269,587,587,587,587,0
|
|
20231226,161000,78790269,587,587,587,587,0
|
|
20231226,160900,78790269,587,587,587,587,0
|
|
20231226,160800,78790269,587,587,587,587,0
|
|
20231226,160700,78790269,587,587,587,587,0
|
|
20231226,160600,78790269,587,587,587,587,0
|
|
20231226,160500,78790269,587,587,587,587,0
|
|
20231226,160400,78790269,587,587,587,587,0
|
|
20231226,160300,78790269,587,587,587,587,0
|
|
20231226,160200,78790269,587,587,587,587,0
|
|
20231226,160100,78790269,587,587,587,587,0
|
|
20231226,160000,78790269,587,587,587,587,0
|
|
20231226,155900,78790269,587,587,587,587,0
|
|
20231226,155800,78790269,587,587,587,587,0
|
|
20231226,155700,78790269,587,587,587,587,0
|
|
20231226,155600,78790269,587,587,587,587,0
|
|
20231226,155500,78790269,587,587,587,587,0
|
|
20231226,155400,78790269,587,587,587,587,0
|
|
20231226,155300,78790269,587,587,587,587,3821
|
|
20231226,155200,78790269,587,587,587,587,0
|
|
20231226,155100,78790269,587,587,587,587,0
|
|
20231226,155000,78790269,587,587,587,587,0
|
|
20231226,154900,78790269,587,587,587,587,0
|
|
20231226,154800,78790269,587,587,587,587,0
|
|
20231226,154700,78790269,587,587,587,587,0
|
|
20231226,154600,78790269,587,587,587,587,0
|
|
20231226,154500,78790269,587,587,587,587,0
|
|
20231226,154400,78790269,587,587,587,587,0
|
|
20231226,154300,78790269,587,587,587,587,0
|
|
20231226,154200,78790269,587,587,587,587,0
|
|
20231226,154100,78790269,587,587,587,587,0
|
|
20231226,154000,78790269,587,587,587,587,0
|
|
20231226,153900,78790269,587,587,587,587,0
|
|
20231226,153800,78790269,587,587,587,587,0
|
|
20231226,153700,78790269,587,587,587,587,0
|
|
20231226,153600,78790269,587,587,587,587,0
|
|
20231226,153500,78790269,587,587,587,587,0
|
|
20231226,153400,78790269,587,587,587,587,0
|
|
20231226,153300,78790269,587,587,587,587,0
|
|
20231226,153200,78790269,587,587,587,587,0
|
|
20231226,153100,78790269,587,587,587,587,0
|
|
20231226,153000,78790269,587,587,587,587,3821
|
|
20231226,152900,76547342,588,588,588,588,0
|
|
20231226,152800,76547342,588,588,588,588,0
|
|
20231226,152700,76547342,588,588,588,588,0
|
|
20231226,152600,76547342,588,588,588,588,0
|
|
20231226,152500,76547342,588,588,588,588,0
|
|
20231226,152400,76547342,588,588,588,588,0
|
|
20231226,152300,76547342,588,588,588,588,0
|
|
20231226,152200,76547342,588,588,588,588,0
|
|
20231226,152100,76547342,588,588,588,588,0
|
|
20231226,152000,76547342,588,588,588,588,0
|
|
20231226,151900,76547342,588,582,588,582,8186
|
|
20231226,151800,71766981,582,576,582,576,10000
|
|
20231226,151700,65974959,576,576,576,576,0
|
|
20231226,151600,65974959,576,576,576,576,36
|
|
20231226,151500,65954223,578,578,578,578,0
|
|
20231226,151400,65954223,578,578,578,578,0
|
|
20231226,151300,65954223,578,578,578,578,0
|
|
20231226,151200,65954223,578,578,578,578,0
|
|
20231226,151100,65954223,578,572,578,572,4
|
|
20231226,151000,65951929,572,567,572,550,3011
|
|
20231226,150900,64278966,575,575,575,575,0
|
|
20231226,150800,64278966,575,575,575,575,0
|
|
20231226,150700,64278966,575,575,575,575,41
|
|
20231226,150600,64255391,577,569,577,569,80
|
|
20231226,150500,64209551,581,581,581,581,0
|
|
20231226,150400,64209551,581,581,581,581,0
|
|
20231226,150300,64209551,581,581,581,581,0
|
|
20231226,150200,64209551,581,581,581,581,0
|
|
20231226,150100,64209551,581,581,581,581,0
|
|
20231226,150000,64209551,581,581,581,581,100
|
|
20231226,145900,64151451,582,582,582,582,1432
|
|
20231226,145800,63318027,583,583,583,583,0
|
|
20231226,145700,63318027,583,575,583,575,200
|
|
20231226,145600,63202215,575,570,575,570,1600
|
|
20231226,145500,62286378,573,573,573,573,0
|
|
20231226,145400,62286378,573,573,573,573,0
|
|
20231226,145300,62286378,573,573,573,573,0
|
|
20231226,145200,62286378,573,570,573,570,155
|
|
20231226,145100,62197634,570,570,570,570,0
|
|
20231226,145000,62197634,570,569,570,569,3
|
|
20231226,144900,62195926,568,568,568,568,0
|
|
20231226,144800,62195926,568,568,568,568,228
|
|
20231226,144700,62066422,568,559,568,559,10546
|
|
20231226,144600,56134248,559,559,559,559,0
|
|
20231226,144500,56134248,559,559,559,559,0
|
|
20231226,144400,56134248,559,559,559,559,0
|
|
20231226,144300,56134248,559,559,559,559,0
|
|
20231226,144200,56134248,559,559,559,559,0
|
|
20231226,144100,56134248,559,559,559,559,1
|
|
20231226,144000,56133689,550,558,558,550,4362
|
|
20231226,143900,53723597,560,560,560,560,0
|
|
20231226,143800,53723597,560,560,560,560,0
|
|
20231226,143700,53723597,560,560,560,560,0
|
|
20231226,143600,53723597,560,560,560,560,0
|
|
20231226,143500,53723597,560,560,560,560,0
|
|
20231226,143400,53723597,560,560,560,560,0
|
|
20231226,143300,53723597,560,560,560,560,1
|
|
20231226,143200,53723037,558,558,558,558,0
|
|
20231226,143100,53723037,558,558,558,558,0
|
|
20231226,143000,53723037,558,558,558,558,0
|
|
20231226,142900,53723037,558,558,558,558,0
|
|
20231226,142800,53723037,558,558,558,558,170
|
|
20231226,142700,53628177,560,560,560,560,0
|
|
20231226,142600,53628177,560,560,560,560,0
|
|
20231226,142500,53628177,560,560,560,560,0
|
|
20231226,142400,53628177,560,560,560,560,0
|
|
20231226,142300,53628177,560,561,561,560,5070
|
|
20231226,142200,50787194,564,564,564,564,0
|
|
20231226,142100,50787194,564,564,564,564,0
|
|
20231226,142000,50787194,564,564,564,564,0
|
|
20231226,141900,50787194,564,564,564,564,0
|
|
20231226,141800,50787194,564,564,564,564,130
|
|
20231226,141700,50713874,566,566,566,566,0
|
|
20231226,141600,50713874,566,566,566,566,0
|
|
20231226,141500,50713874,566,566,566,566,1
|
|
20231226,141400,50713308,564,564,564,564,70
|
|
20231226,141300,50673828,564,564,564,564,0
|
|
20231226,141200,50673828,564,564,564,564,259
|
|
20231226,141100,50527752,563,563,563,563,0
|
|
20231226,141000,50527752,563,563,563,563,41
|
|
20231226,140900,50504669,563,561,563,561,1285
|
|
20231226,140800,49783680,560,560,560,560,0
|
|
20231226,140700,49783680,560,560,560,560,0
|
|
20231226,140600,49783680,560,560,560,560,0
|
|
20231226,140500,49783680,560,560,560,560,0
|
|
20231226,140400,49783680,560,560,560,560,0
|
|
20231226,140300,49783680,560,560,560,560,0
|
|
20231226,140200,49783680,560,560,560,560,0
|
|
20231226,140100,49783680,560,560,560,560,0
|
|
20231226,140000,49783680,560,560,560,560,300
|
|
20231226,135900,49615680,560,560,560,560,0
|
|
20231226,135800,49615680,560,560,560,560,0
|
|
20231226,135700,49615680,560,560,560,560,3853
|
|
20231226,135600,47458000,560,560,560,560,0
|
|
20231226,135500,47458000,560,560,560,560,0
|
|
20231226,135400,47458000,560,560,560,560,0
|
|
20231226,135300,47458000,560,560,560,560,100
|
|
20231226,135200,47402000,561,561,561,561,50
|
|
20231226,135100,47373950,561,561,561,561,1
|
|
20231226,135000,47373389,555,555,555,555,0
|
|
20231226,134900,47373389,555,559,559,555,845
|
|
20231226,134800,46904233,560,560,560,560,7
|
|
20231226,134700,46900313,561,561,561,561,0
|
|
20231226,134600,46900313,561,561,561,561,208
|
|
20231226,134500,46783625,561,561,561,561,0
|
|
20231226,134400,46783625,561,561,561,561,0
|
|
20231226,134300,46783625,561,561,561,561,0
|
|
20231226,134200,46783625,561,561,561,561,0
|
|
20231226,134100,46783625,561,561,561,561,310
|
|
20231226,134000,46609715,561,561,561,561,0
|
|
20231226,133900,46609715,561,561,561,561,33
|
|
20231226,133800,46591202,568,568,568,568,10
|
|
20231226,133700,46585522,567,567,567,567,489
|
|
20231226,133600,46308259,567,567,567,567,0
|
|
20231226,133500,46308259,567,567,567,567,0
|
|
20231226,133400,46308259,567,567,567,567,0
|
|
20231226,133300,46308259,567,567,567,567,1
|
|
20231226,133200,46307692,566,566,566,566,1
|
|
20231226,133100,46307126,570,570,570,570,0
|
|
20231226,133000,46307126,570,562,570,562,8000
|
|
20231226,132900,41793435,562,562,562,562,0
|
|
20231226,132800,41793435,562,562,562,562,0
|
|
20231226,132700,41793435,562,562,562,562,0
|
|
20231226,132600,41793435,562,562,562,562,0
|
|
20231226,132500,41793435,562,562,562,562,0
|
|
20231226,132400,41793435,562,562,562,562,0
|
|
20231226,132300,41793435,562,562,562,562,2
|
|
20231226,132200,41792311,562,562,562,562,0
|
|
20231226,132100,41792311,562,562,562,562,0
|
|
20231226,132000,41792311,562,562,562,562,10
|
|
20231226,131900,41786691,562,562,562,562,0
|
|
20231226,131800,41786691,562,562,562,562,0
|
|
20231226,131700,41786691,562,562,562,562,0
|
|
20231226,131600,41786691,562,562,562,562,0
|
|
20231226,131500,41786691,562,562,562,562,0
|
|
20231226,131400,41786691,562,562,562,562,0
|
|
20231226,131300,41786691,562,562,562,562,19
|
|
20231226,131200,41776013,557,557,557,557,0
|
|
20231226,131100,41776013,557,557,557,557,0
|
|
20231226,131000,41776013,557,557,557,557,0
|
|
20231226,130900,41776013,557,557,557,557,0
|
|
20231226,130800,41776013,557,557,557,557,10
|
|
20231226,130700,41770443,559,559,559,559,0
|
|
20231226,130600,41770443,559,559,559,559,0
|
|
20231226,130500,41770443,559,559,559,559,0
|
|
20231226,130400,41770443,559,560,560,559,38
|
|
20231226,130300,41749186,560,560,560,560,6900
|
|
20231226,130200,37885186,563,563,563,563,0
|
|
20231226,130100,37885186,563,563,563,563,0
|
|
20231226,130000,37885186,563,563,563,563,0
|
|
20231226,125900,37885186,563,563,563,563,14
|
|
20231226,125800,37877304,563,563,563,563,0
|
|
20231226,125700,37877304,563,563,563,563,0
|
|
20231226,125600,37877304,563,563,563,563,0
|
|
20231226,125500,37877304,563,563,563,563,0
|
|
20231226,125400,37877304,563,563,563,563,0
|
|
20231226,125300,37877304,563,563,563,563,36
|
|
20231226,125200,37857036,564,564,564,564,0
|
|
20231226,125100,37857036,564,564,564,564,0
|
|
20231226,125000,37857036,564,564,564,564,0
|
|
20231226,124900,37857036,564,564,564,564,1003
|
|
20231226,124800,37291344,567,567,567,567,0
|
|
20231226,124700,37291344,567,559,567,559,2011
|
|
20231226,124600,36154924,559,558,559,558,1200
|
|
20231226,124500,35484406,558,558,558,558,1
|
|
20231226,124400,35483848,557,557,557,557,0
|
|
20231226,124300,35483848,557,557,557,557,0
|
|
20231226,124200,35483848,557,557,557,557,0
|
|
20231226,124100,35483848,557,557,557,557,3
|
|
20231226,124000,35482177,557,557,557,557,0
|
|
20231226,123900,35482177,557,557,557,557,0
|
|
20231226,123800,35482177,557,557,557,557,0
|
|
20231226,123700,35482177,557,557,557,557,0
|
|
20231226,123600,35482177,557,557,557,557,0
|
|
20231226,123500,35482177,557,557,557,557,95
|
|
20231226,123400,35429262,554,554,554,554,0
|
|
20231226,123300,35429262,554,554,554,554,0
|
|
20231226,123200,35429262,554,554,554,554,0
|
|
20231226,123100,35429262,554,554,554,554,20
|
|
20231226,123000,35418182,558,558,558,558,500
|
|
20231226,122900,35139182,557,557,557,557,46
|
|
20231226,122800,35113560,550,550,550,550,1860
|
|
20231226,122700,34090560,550,550,550,550,833
|
|
20231226,122600,33632410,550,550,550,550,1171
|
|
20231226,122500,32988360,549,550,550,549,1184
|
|
20231226,122400,32338334,550,550,550,550,10
|
|
20231226,122300,32332834,549,556,556,549,25324
|
|
20231226,122200,18356285,559,559,559,559,0
|
|
20231226,122100,18356285,559,558,559,556,3018
|
|
20231226,122000,16677099,559,559,559,559,2055
|
|
20231226,121900,15528354,560,560,560,560,0
|
|
20231226,121800,15528354,560,560,560,560,0
|
|
20231226,121700,15528354,560,560,560,560,1
|
|
20231226,121600,15527794,560,560,560,560,1
|
|
20231226,121500,15527234,560,560,560,560,5
|
|
20231226,121400,15524434,560,560,560,560,5
|
|
20231226,121300,15521634,560,560,560,560,55
|
|
20231226,121200,15490834,560,560,560,560,0
|
|
20231226,121100,15490834,560,560,560,560,5
|
|
20231226,121000,15488034,560,560,560,560,500
|
|
20231226,120900,15208034,559,559,559,559,0
|
|
20231226,120800,15208034,559,559,559,559,0
|
|
20231226,120700,15208034,559,559,559,559,0
|
|
20231226,120600,15208034,559,559,559,559,0
|
|
20231226,120500,15208034,559,559,559,559,0
|
|
20231226,120400,15208034,559,559,559,559,0
|
|
20231226,120300,15208034,559,559,559,559,0
|
|
20231226,120200,15208034,559,559,559,559,0
|
|
20231226,120100,15208034,559,559,559,559,0
|
|
20231226,120000,15208034,559,559,559,559,0
|
|
20231226,115900,15208034,559,559,559,559,1
|
|
20231226,115800,15207475,560,560,560,560,0
|
|
20231226,115700,15207475,560,560,560,560,0
|
|
20231226,115600,15207475,560,560,560,560,0
|
|
20231226,115500,15207475,560,560,560,560,0
|
|
20231226,115400,15207475,560,560,560,560,0
|
|
20231226,115300,15207475,560,560,560,560,0
|
|
20231226,115200,15207475,560,560,560,560,0
|
|
20231226,115100,15207475,560,560,560,560,0
|
|
20231226,115000,15207475,560,560,560,560,6
|
|
20231226,114900,15204115,560,560,560,560,6
|
|
20231226,114800,15200755,560,560,560,560,36
|
|
20231226,114700,15180595,560,560,560,560,2521
|
|
20231226,114600,13768835,560,560,560,560,0
|
|
20231226,114500,13768835,560,560,560,560,3400
|
|
20231226,114400,11864835,565,565,565,565,1
|
|
20231226,114300,11864270,560,560,560,560,500
|
|
20231226,114200,11584270,565,565,565,565,0
|
|
20231226,114100,11584270,565,565,565,565,0
|
|
20231226,114000,11584270,565,565,565,565,0
|
|
20231226,113900,11584270,565,565,565,565,0
|
|
20231226,113800,11584270,565,565,565,565,0
|
|
20231226,113700,11584270,565,565,565,565,0
|
|
20231226,113600,11584270,565,565,565,565,0
|
|
20231226,113500,11584270,565,565,565,565,0
|
|
20231226,113400,11584270,565,565,565,565,0
|
|
20231226,113300,11584270,565,565,565,565,0
|
|
20231226,113200,11584270,565,565,565,565,0
|
|
20231226,113100,11584270,565,565,565,565,0
|
|
20231226,113000,11584270,565,565,565,565,0
|
|
20231226,112900,11584270,565,565,565,565,0
|
|
20231226,112800,11584270,565,565,565,565,59
|
|
20231226,112700,11550935,565,565,565,565,0
|
|
20231226,112600,11550935,565,565,565,565,0
|
|
20231226,112500,11550935,565,565,565,565,0
|
|
20231226,112400,11550935,565,565,565,565,0
|
|
20231226,112300,11550935,565,565,565,565,0
|
|
20231226,112200,11550935,565,565,565,565,0
|
|
20231226,112100,11550935,565,565,565,565,0
|
|
20231226,112000,11550935,565,565,565,565,0
|
|
20231226,111900,11550935,565,565,565,565,0
|
|
20231226,111800,11550935,565,565,565,565,0
|
|
20231226,111700,11550935,565,565,565,565,0
|
|
20231226,111600,11550935,565,565,565,565,1
|
|
20231226,111500,11550370,560,560,560,560,0
|
|
20231226,111400,11550370,560,561,561,560,2500
|
|
20231226,111300,10150086,566,566,566,566,0
|
|
20231226,111200,10150086,566,566,566,566,0
|
|
20231226,111100,10150086,566,566,566,566,0
|
|
20231226,111000,10150086,566,566,566,566,0
|
|
20231226,110900,10150086,566,566,566,566,0
|
|
20231226,110800,10150086,566,566,566,566,0
|
|
20231226,110700,10150086,566,566,566,566,0
|
|
20231226,110600,10150086,566,566,566,566,0
|
|
20231226,110500,10150086,566,566,566,566,60
|
|
20231226,110400,10116126,566,566,566,566,300
|
|
20231226,110300,9946326,566,566,566,566,0
|
|
20231226,110200,9946326,566,566,566,566,0
|
|
20231226,110100,9946326,566,566,566,566,2
|
|
20231226,110000,9945194,560,562,562,560,200
|
|
20231226,105900,9832994,566,566,566,566,0
|
|
20231226,105800,9832994,566,566,566,566,0
|
|
20231226,105700,9832994,566,566,566,566,0
|
|
20231226,105600,9832994,566,566,566,566,0
|
|
20231226,105500,9832994,566,566,566,566,0
|
|
20231226,105400,9832994,566,566,566,566,0
|
|
20231226,105300,9832994,566,566,566,566,0
|
|
20231226,105200,9832994,566,566,566,566,0
|
|
20231226,105100,9832994,566,566,566,566,0
|
|
20231226,105000,9832994,566,566,566,566,1
|
|
20231226,104900,9832428,566,566,566,566,0
|
|
20231226,104800,9832428,566,566,566,566,0
|
|
20231226,104700,9832428,566,566,566,566,0
|
|
20231226,104600,9832428,566,566,566,566,0
|
|
20231226,104500,9832428,566,566,566,566,0
|
|
20231226,104400,9832428,566,566,566,561,1545
|
|
20231226,104300,8964886,565,565,565,565,27
|
|
20231226,104200,8949631,567,567,567,567,0
|
|
20231226,104100,8949631,567,567,567,567,0
|
|
20231226,104000,8949631,567,567,567,567,0
|
|
20231226,103900,8949631,567,567,567,567,0
|
|
20231226,103800,8949631,567,567,567,567,0
|
|
20231226,103700,8949631,567,567,567,567,0
|
|
20231226,103600,8949631,567,567,567,567,0
|
|
20231226,103500,8949631,567,567,567,567,0
|
|
20231226,103400,8949631,567,567,567,567,0
|
|
20231226,103300,8949631,567,567,567,567,1
|
|
20231226,103200,8949064,562,562,562,562,0
|
|
20231226,103100,8949064,562,562,562,562,10
|
|
20231226,103000,8943444,569,569,569,569,0
|
|
20231226,102900,8943444,569,569,569,569,0
|
|
20231226,102800,8943444,569,569,569,569,0
|
|
20231226,102700,8943444,569,569,569,569,0
|
|
20231226,102600,8943444,569,569,569,569,0
|
|
20231226,102500,8943444,569,569,569,569,0
|
|
20231226,102400,8943444,569,569,569,569,0
|
|
20231226,102300,8943444,569,569,569,569,0
|
|
20231226,102200,8943444,569,569,569,569,2
|
|
20231226,102100,8942306,567,567,567,567,0
|
|
20231226,102000,8942306,567,567,567,567,965
|
|
20231226,101900,8395151,567,567,567,567,35
|
|
20231226,101800,8375306,567,567,567,566,31
|
|
20231226,101700,8357739,562,562,562,562,9
|
|
20231226,101600,8352681,562,562,562,562,237
|
|
20231226,101500,8219487,562,563,563,562,49
|
|
20231226,101400,8191948,563,563,563,563,0
|
|
20231226,101300,8191948,563,563,563,563,0
|
|
20231226,101200,8191948,563,563,563,563,0
|
|
20231226,101100,8191948,563,563,563,563,0
|
|
20231226,101000,8191948,563,563,563,563,31
|
|
20231226,100900,8174495,563,563,563,563,42
|
|
20231226,100800,8150849,563,563,563,563,7
|
|
20231226,100700,8146908,562,562,562,562,0
|
|
20231226,100600,8146908,562,562,562,562,55
|
|
20231226,100500,8115998,562,563,563,562,6
|
|
20231226,100400,8112624,564,564,564,564,0
|
|
20231226,100300,8112624,564,564,564,564,0
|
|
20231226,100200,8112624,564,564,564,564,0
|
|
20231226,100100,8112624,564,564,564,564,0
|
|
20231226,100000,8112624,564,566,570,564,611
|
|
20231226,095900,7767817,565,565,565,565,0
|
|
20231226,095800,7767817,565,565,565,565,100
|
|
20231226,095700,7711317,566,566,566,566,0
|
|
20231226,095600,7711317,566,566,566,566,17
|
|
20231226,095500,7701695,564,564,564,564,0
|
|
20231226,095400,7701695,564,564,564,564,0
|
|
20231226,095300,7701695,564,564,564,564,0
|
|
20231226,095200,7701695,564,564,564,564,1
|
|
20231226,095100,7701131,564,564,564,564,0
|
|
20231226,095000,7701131,564,569,569,564,67
|
|
20231226,094900,7663093,569,569,569,569,68
|
|
20231226,094800,7624401,564,564,564,564,3
|
|
20231226,094700,7622709,564,564,564,564,1
|
|
20231226,094600,7622145,569,569,569,569,0
|
|
20231226,094500,7622145,569,569,569,569,0
|
|
20231226,094400,7622145,569,569,569,569,0
|
|
20231226,094300,7622145,569,569,569,569,23
|
|
20231226,094200,7609058,569,569,569,569,1
|
|
20231226,094100,7608489,569,569,569,569,1
|
|
20231226,094000,7607920,570,570,570,570,0
|
|
20231226,093900,7607920,570,570,570,570,0
|
|
20231226,093800,7607920,570,570,570,570,0
|
|
20231226,093700,7607920,570,570,570,570,0
|
|
20231226,093600,7607920,570,570,570,570,1
|
|
20231226,093500,7607350,569,569,569,569,887
|
|
20231226,093400,7102647,566,566,566,566,159
|
|
20231226,093300,7012653,566,565,569,565,103
|
|
20231226,093200,6954354,566,566,566,566,41
|
|
20231226,093100,6931148,566,566,566,566,11
|
|
20231226,093000,6924922,566,566,566,566,100
|
|
20231226,092900,6868322,566,566,566,566,0
|
|
20231226,092800,6868322,566,566,566,566,100
|
|
20231226,092700,6811722,567,567,567,567,0
|
|
20231226,092600,6811722,567,567,567,567,0
|
|
20231226,092500,6811722,567,567,567,567,0
|
|
20231226,092400,6811722,567,567,567,567,22
|
|
20231226,092300,6799248,568,568,568,568,0
|
|
20231226,092200,6799248,568,568,568,568,0
|
|
20231226,092100,6799248,568,568,568,568,200
|
|
20231226,092000,6685648,568,568,568,568,0
|
|
20231226,091900,6685648,568,568,568,568,1
|
|
20231226,091800,6685080,569,569,569,569,0
|
|
20231226,091700,6685080,569,569,569,569,0
|
|
20231226,091600,6685080,569,568,569,562,1558
|
|
20231226,091500,5806149,568,570,570,568,73
|
|
20231226,091400,5764665,571,571,571,571,0
|
|
20231226,091300,5764665,571,571,571,571,0
|
|
20231226,091200,5764665,571,571,571,571,0
|
|
20231226,091100,5764665,571,570,571,570,59
|
|
20231226,091000,5731002,572,572,572,572,300
|
|
20231226,090900,5559402,572,572,572,572,40
|
|
20231226,090800,5536522,567,564,567,564,195
|
|
20231226,090700,5426332,559,559,559,559,0
|
|
20231226,090600,5426332,559,559,559,559,0
|
|
20231226,090500,5426332,559,559,559,559,29
|
|
20231226,090400,5410121,567,567,567,567,269
|
|
20231226,090300,5257598,573,567,573,567,4
|
|
20231226,090200,5255318,567,567,567,567,599
|
|
20231226,090100,4915685,566,564,566,553,4722
|
|
20231226,090000,2269585,567,551,567,551,4119
|