625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192200,122274946,597,597,597,597,3364
|
|
20231227,192100,122274946,597,597,597,597,0
|
|
20231227,192000,122274946,597,597,597,597,0
|
|
20231227,191900,122274946,597,597,597,597,0
|
|
20231227,191800,122274946,597,597,597,597,0
|
|
20231227,191700,122274946,597,597,597,597,0
|
|
20231227,191600,122274946,597,597,597,597,0
|
|
20231227,191500,122274946,597,597,597,597,0
|
|
20231227,191400,122274946,597,597,597,597,0
|
|
20231227,191300,122274946,597,597,597,597,0
|
|
20231227,191200,122274946,597,597,597,597,0
|
|
20231227,191100,122274946,597,597,597,597,0
|
|
20231227,191000,122274946,597,597,597,597,0
|
|
20231227,190900,122274946,597,597,597,597,0
|
|
20231227,190800,122274946,597,597,597,597,0
|
|
20231227,190700,122274946,597,597,597,597,0
|
|
20231227,190600,122274946,597,597,597,597,0
|
|
20231227,190500,122274946,597,597,597,597,0
|
|
20231227,190400,122274946,597,597,597,597,0
|
|
20231227,190300,122274946,597,597,597,597,0
|
|
20231227,190200,122274946,597,597,597,597,0
|
|
20231227,190100,122274946,597,597,597,597,0
|
|
20231227,190000,122274946,597,597,597,597,0
|
|
20231227,185900,122274946,597,597,597,597,0
|
|
20231227,185800,122274946,597,597,597,597,0
|
|
20231227,185700,122274946,597,597,597,597,0
|
|
20231227,185600,122274946,597,597,597,597,0
|
|
20231227,185500,122274946,597,597,597,597,0
|
|
20231227,185400,122274946,597,597,597,597,0
|
|
20231227,185300,122274946,597,597,597,597,0
|
|
20231227,185200,122274946,597,597,597,597,3364
|
|
20231227,185100,122274946,597,597,597,597,0
|
|
20231227,185000,122274946,597,597,597,597,0
|
|
20231227,184900,122274946,597,597,597,597,0
|
|
20231227,184800,122274946,597,597,597,597,0
|
|
20231227,184700,122274946,597,597,597,597,0
|
|
20231227,184600,122274946,597,597,597,597,0
|
|
20231227,184500,122274946,597,597,597,597,0
|
|
20231227,184400,122274946,597,597,597,597,0
|
|
20231227,184300,122274946,597,597,597,597,0
|
|
20231227,184200,122274946,597,597,597,597,0
|
|
20231227,184100,122274946,597,597,597,597,0
|
|
20231227,184000,122274946,597,597,597,597,0
|
|
20231227,183900,122274946,597,597,597,597,0
|
|
20231227,183800,122274946,597,597,597,597,0
|
|
20231227,183700,122274946,597,597,597,597,0
|
|
20231227,183600,122274946,597,597,597,597,0
|
|
20231227,183500,122274946,597,597,597,597,0
|
|
20231227,183400,122274946,597,597,597,597,0
|
|
20231227,183300,122274946,597,597,597,597,0
|
|
20231227,183200,122274946,597,597,597,597,0
|
|
20231227,183100,122274946,597,597,597,597,0
|
|
20231227,183000,122274946,597,597,597,597,0
|
|
20231227,182900,122274946,597,597,597,597,0
|
|
20231227,182800,122274946,597,597,597,597,0
|
|
20231227,182700,122274946,597,597,597,597,0
|
|
20231227,182600,122274946,597,597,597,597,0
|
|
20231227,182500,122274946,597,597,597,597,0
|
|
20231227,182400,122274946,597,597,597,597,0
|
|
20231227,182300,122274946,597,597,597,597,0
|
|
20231227,182200,122274946,597,597,597,597,3364
|
|
20231227,182100,122274946,597,597,597,597,0
|
|
20231227,182000,122274946,597,597,597,597,0
|
|
20231227,181900,122274946,597,597,597,597,0
|
|
20231227,181800,122274946,597,597,597,597,0
|
|
20231227,181700,122274946,597,597,597,597,0
|
|
20231227,181600,122274946,597,597,597,597,0
|
|
20231227,181500,122274946,597,597,597,597,0
|
|
20231227,181400,122274946,597,597,597,597,0
|
|
20231227,181300,122274946,597,597,597,597,0
|
|
20231227,181200,122274946,597,597,597,597,0
|
|
20231227,181100,122274946,597,597,597,597,0
|
|
20231227,181000,122274946,597,597,597,597,0
|
|
20231227,180900,122274946,597,597,597,597,0
|
|
20231227,180800,122274946,597,597,597,597,0
|
|
20231227,180700,122274946,597,597,597,597,0
|
|
20231227,180600,122274946,597,597,597,597,0
|
|
20231227,180500,122274946,597,597,597,597,0
|
|
20231227,180400,122274946,597,597,597,597,0
|
|
20231227,180300,122274946,597,597,597,597,0
|
|
20231227,180200,122274946,597,597,597,597,0
|
|
20231227,180100,122274946,597,597,597,597,0
|
|
20231227,180000,122274946,597,597,597,597,0
|
|
20231227,175900,122274946,597,597,597,597,0
|
|
20231227,175800,122274946,597,597,597,597,0
|
|
20231227,175700,122274946,597,597,597,597,0
|
|
20231227,175600,122274946,597,597,597,597,0
|
|
20231227,175500,122274946,597,597,597,597,0
|
|
20231227,175400,122274946,597,597,597,597,0
|
|
20231227,175300,122274946,597,597,597,597,0
|
|
20231227,175200,122274946,597,597,597,597,3364
|
|
20231227,175100,122274946,597,597,597,597,0
|
|
20231227,175000,122274946,597,597,597,597,0
|
|
20231227,174900,122274946,597,597,597,597,0
|
|
20231227,174800,122274946,597,597,597,597,0
|
|
20231227,174700,122274946,597,597,597,597,0
|
|
20231227,174600,122274946,597,597,597,597,0
|
|
20231227,174500,122274946,597,597,597,597,0
|
|
20231227,174400,122274946,597,597,597,597,0
|
|
20231227,174300,122274946,597,597,597,597,0
|
|
20231227,174200,122274946,597,597,597,597,0
|
|
20231227,174100,122274946,597,597,597,597,0
|
|
20231227,174000,122274946,597,597,597,597,0
|
|
20231227,173900,122274946,597,597,597,597,0
|
|
20231227,173800,122274946,597,597,597,597,0
|
|
20231227,173700,122274946,597,597,597,597,0
|
|
20231227,173600,122274946,597,597,597,597,0
|
|
20231227,173500,122274946,597,597,597,597,0
|
|
20231227,173400,122274946,597,597,597,597,0
|
|
20231227,173300,122274946,597,597,597,597,0
|
|
20231227,173200,122274946,597,597,597,597,0
|
|
20231227,173100,122274946,597,597,597,597,0
|
|
20231227,173000,122274946,597,597,597,597,0
|
|
20231227,172900,122274946,597,597,597,597,0
|
|
20231227,172800,122274946,597,597,597,597,0
|
|
20231227,172700,122274946,597,597,597,597,0
|
|
20231227,172600,122274946,597,597,597,597,0
|
|
20231227,172500,122274946,597,597,597,597,0
|
|
20231227,172400,122274946,597,597,597,597,0
|
|
20231227,172300,122274946,597,597,597,597,0
|
|
20231227,172200,122274946,597,597,597,597,3364
|
|
20231227,172100,122274946,597,597,597,597,0
|
|
20231227,172000,122274946,597,597,597,597,0
|
|
20231227,171900,122274946,597,597,597,597,0
|
|
20231227,171800,122274946,597,597,597,597,0
|
|
20231227,171700,122274946,597,597,597,597,0
|
|
20231227,171600,122274946,597,597,597,597,0
|
|
20231227,171500,122274946,597,597,597,597,0
|
|
20231227,171400,122274946,597,597,597,597,0
|
|
20231227,171300,122274946,597,597,597,597,0
|
|
20231227,171200,122274946,597,597,597,597,0
|
|
20231227,171100,122274946,597,597,597,597,0
|
|
20231227,171000,122274946,597,597,597,597,0
|
|
20231227,170900,122274946,597,597,597,597,0
|
|
20231227,170800,122274946,597,597,597,597,0
|
|
20231227,170700,122274946,597,597,597,597,0
|
|
20231227,170600,122274946,597,597,597,597,0
|
|
20231227,170500,122274946,597,597,597,597,0
|
|
20231227,170400,122274946,597,597,597,597,0
|
|
20231227,170300,122274946,597,597,597,597,0
|
|
20231227,170200,122274946,597,597,597,597,0
|
|
20231227,170100,122274946,597,597,597,597,0
|
|
20231227,170000,122274946,597,597,597,597,0
|
|
20231227,165900,122274946,597,597,597,597,0
|
|
20231227,165800,122274946,597,597,597,597,0
|
|
20231227,165700,122274946,597,597,597,597,0
|
|
20231227,165600,122274946,597,597,597,597,0
|
|
20231227,165500,122274946,597,597,597,597,0
|
|
20231227,165400,122274946,597,597,597,597,0
|
|
20231227,165300,122274946,597,597,597,597,0
|
|
20231227,165200,122274946,597,597,597,597,3364
|
|
20231227,165100,122274946,597,597,597,597,0
|
|
20231227,165000,122274946,597,597,597,597,0
|
|
20231227,164900,122274946,597,597,597,597,0
|
|
20231227,164800,122274946,597,597,597,597,0
|
|
20231227,164700,122274946,597,597,597,597,0
|
|
20231227,164600,122274946,597,597,597,597,0
|
|
20231227,164500,122274946,597,597,597,597,0
|
|
20231227,164400,122274946,597,597,597,597,0
|
|
20231227,164300,122274946,597,597,597,597,0
|
|
20231227,164200,122274946,597,597,597,597,0
|
|
20231227,164100,122274946,597,597,597,597,0
|
|
20231227,164000,122274946,597,597,597,597,0
|
|
20231227,163900,122274946,597,597,597,597,0
|
|
20231227,163800,122274946,597,597,597,597,0
|
|
20231227,163700,122274946,597,597,597,597,0
|
|
20231227,163600,122274946,597,597,597,597,0
|
|
20231227,163500,122274946,597,597,597,597,0
|
|
20231227,163400,122274946,597,597,597,597,0
|
|
20231227,163300,122274946,597,597,597,597,0
|
|
20231227,163200,122274946,597,597,597,597,0
|
|
20231227,163100,122274946,597,597,597,597,0
|
|
20231227,163000,122274946,597,597,597,597,0
|
|
20231227,162900,122274946,597,597,597,597,0
|
|
20231227,162800,122274946,597,597,597,597,0
|
|
20231227,162700,122274946,597,597,597,597,0
|
|
20231227,162600,122274946,597,597,597,597,0
|
|
20231227,162500,122274946,597,597,597,597,0
|
|
20231227,162400,122274946,597,597,597,597,0
|
|
20231227,162300,122274946,597,597,597,597,0
|
|
20231227,162200,122274946,597,597,597,597,3364
|
|
20231227,162100,122274946,597,597,597,597,0
|
|
20231227,162000,122274946,597,597,597,597,0
|
|
20231227,161900,122274946,597,597,597,597,0
|
|
20231227,161800,122274946,597,597,597,597,0
|
|
20231227,161700,122274946,597,597,597,597,0
|
|
20231227,161600,122274946,597,597,597,597,0
|
|
20231227,161500,122274946,597,597,597,597,0
|
|
20231227,161400,122274946,597,597,597,597,0
|
|
20231227,161300,122274946,597,597,597,597,0
|
|
20231227,161200,122274946,597,597,597,597,0
|
|
20231227,161100,122274946,597,597,597,597,0
|
|
20231227,161000,122274946,597,597,597,597,0
|
|
20231227,160900,122274946,597,597,597,597,0
|
|
20231227,160800,122274946,597,597,597,597,0
|
|
20231227,160700,122274946,597,597,597,597,0
|
|
20231227,160600,122274946,597,597,597,597,0
|
|
20231227,160500,122274946,597,597,597,597,0
|
|
20231227,160400,122274946,597,597,597,597,0
|
|
20231227,160300,122274946,597,597,597,597,0
|
|
20231227,160200,122274946,597,597,597,597,0
|
|
20231227,160100,122274946,597,597,597,597,0
|
|
20231227,160000,122274946,597,597,597,597,0
|
|
20231227,155900,122274946,597,597,597,597,0
|
|
20231227,155800,122274946,597,597,597,597,0
|
|
20231227,155700,122274946,597,597,597,597,0
|
|
20231227,155600,122274946,597,597,597,597,0
|
|
20231227,155500,122274946,597,597,597,597,0
|
|
20231227,155400,122274946,597,597,597,597,0
|
|
20231227,155300,122274946,597,597,597,597,0
|
|
20231227,155200,122274946,597,597,597,597,3364
|
|
20231227,155100,122274946,597,597,597,597,0
|
|
20231227,155000,122274946,597,597,597,597,0
|
|
20231227,154900,122274946,597,597,597,597,0
|
|
20231227,154800,122274946,597,597,597,597,0
|
|
20231227,154700,122274946,597,597,597,597,0
|
|
20231227,154600,122274946,597,597,597,597,0
|
|
20231227,154500,122274946,597,597,597,597,0
|
|
20231227,154400,122274946,597,597,597,597,0
|
|
20231227,154300,122274946,597,597,597,597,0
|
|
20231227,154200,122274946,597,597,597,597,0
|
|
20231227,154100,122274946,597,597,597,597,0
|
|
20231227,154000,122274946,597,597,597,597,0
|
|
20231227,153900,122274946,597,597,597,597,0
|
|
20231227,153800,122274946,597,597,597,597,0
|
|
20231227,153700,122274946,597,597,597,597,0
|
|
20231227,153600,122274946,597,597,597,597,0
|
|
20231227,153500,122274946,597,597,597,597,0
|
|
20231227,153400,122274946,597,597,597,597,0
|
|
20231227,153300,122274946,597,597,597,597,0
|
|
20231227,153200,122274946,597,597,597,597,0
|
|
20231227,153100,122274946,597,597,597,597,0
|
|
20231227,153000,122274946,597,597,597,597,3364
|
|
20231227,152900,120266638,595,595,595,595,0
|
|
20231227,152800,120266638,595,595,595,595,0
|
|
20231227,152700,120266638,595,595,595,595,0
|
|
20231227,152600,120266638,595,595,595,595,0
|
|
20231227,152500,120266638,595,595,595,595,0
|
|
20231227,152400,120266638,595,595,595,595,0
|
|
20231227,152300,120266638,595,595,595,595,0
|
|
20231227,152200,120266638,595,595,595,595,0
|
|
20231227,152100,120266638,595,595,595,595,0
|
|
20231227,152000,120266638,595,595,595,595,0
|
|
20231227,151900,120266638,595,595,595,595,0
|
|
20231227,151800,120266638,595,593,595,585,58401
|
|
20231227,151700,85570469,593,583,593,583,15104
|
|
20231227,151600,76667622,587,587,587,587,0
|
|
20231227,151500,76667622,587,587,587,587,857
|
|
20231227,151400,76164563,587,587,587,587,0
|
|
20231227,151300,76164563,587,587,587,587,0
|
|
20231227,151200,76164563,587,587,587,587,876
|
|
20231227,151100,75650351,588,588,588,588,7
|
|
20231227,151000,75646235,587,587,587,587,0
|
|
20231227,150900,75646235,587,587,587,587,13
|
|
20231227,150800,75638604,588,587,588,587,8
|
|
20231227,150700,75633907,587,587,587,587,14
|
|
20231227,150600,75625689,587,587,587,587,112
|
|
20231227,150500,75559945,587,587,587,587,0
|
|
20231227,150400,75559945,587,587,587,587,0
|
|
20231227,150300,75559945,587,587,587,587,0
|
|
20231227,150200,75559945,587,587,587,587,26
|
|
20231227,150100,75544683,588,587,588,587,865
|
|
20231227,150000,75036403,587,587,587,587,0
|
|
20231227,145900,75036403,587,587,587,587,0
|
|
20231227,145800,75036403,587,587,587,587,0
|
|
20231227,145700,75036403,587,587,587,587,0
|
|
20231227,145600,75036403,587,587,587,587,0
|
|
20231227,145500,75036403,587,587,587,587,0
|
|
20231227,145400,75036403,587,587,587,587,0
|
|
20231227,145300,75036403,587,587,587,587,0
|
|
20231227,145200,75036403,587,587,587,587,0
|
|
20231227,145100,75036403,587,587,587,587,0
|
|
20231227,145000,75036403,587,587,587,587,0
|
|
20231227,144900,75036403,587,587,587,587,0
|
|
20231227,144800,75036403,587,582,587,582,4
|
|
20231227,144700,75034065,582,582,582,582,0
|
|
20231227,144600,75034065,582,582,582,582,0
|
|
20231227,144500,75034065,582,582,582,582,0
|
|
20231227,144400,75034065,582,582,582,582,10
|
|
20231227,144300,75028245,582,582,582,582,120
|
|
20231227,144200,74958405,587,587,587,587,0
|
|
20231227,144100,74958405,587,587,587,587,0
|
|
20231227,144000,74958405,587,587,588,587,1228
|
|
20231227,143900,74237564,587,587,587,587,14
|
|
20231227,143800,74229346,587,587,587,587,14
|
|
20231227,143700,74221128,587,587,587,587,714
|
|
20231227,143600,73802010,587,587,587,587,0
|
|
20231227,143500,73802010,587,587,587,587,14
|
|
20231227,143400,73793792,587,587,587,587,14
|
|
20231227,143300,73785574,587,587,587,587,24
|
|
20231227,143200,73771486,587,587,587,587,984
|
|
20231227,143100,73193878,587,586,587,586,1000
|
|
20231227,143000,72606880,580,580,580,580,2
|
|
20231227,142900,72605720,580,580,580,580,0
|
|
20231227,142800,72605720,580,580,580,580,0
|
|
20231227,142700,72605720,580,580,580,580,0
|
|
20231227,142600,72605720,580,580,580,580,0
|
|
20231227,142500,72605720,580,580,580,580,1864
|
|
20231227,142400,71524600,579,585,585,579,6137
|
|
20231227,142300,67957731,588,588,588,588,0
|
|
20231227,142200,67957731,588,588,588,588,0
|
|
20231227,142100,67957731,588,588,588,588,0
|
|
20231227,142000,67957731,588,588,588,588,0
|
|
20231227,141900,67957731,588,588,588,588,0
|
|
20231227,141800,67957731,588,588,588,588,0
|
|
20231227,141700,67957731,588,588,588,588,0
|
|
20231227,141600,67957731,588,588,588,588,0
|
|
20231227,141500,67957731,588,588,588,588,0
|
|
20231227,141400,67957731,588,588,588,588,0
|
|
20231227,141300,67957731,588,588,588,588,185
|
|
20231227,141200,67848951,588,588,588,588,76
|
|
20231227,141100,67804263,588,588,588,588,0
|
|
20231227,141000,67804263,588,588,588,588,14
|
|
20231227,140900,67796031,588,588,588,588,14
|
|
20231227,140800,67787799,588,588,588,588,69
|
|
20231227,140700,67747227,585,585,585,585,361
|
|
20231227,140600,67536042,589,589,589,589,0
|
|
20231227,140500,67536042,589,589,589,589,18
|
|
20231227,140400,67525440,589,585,589,585,4
|
|
20231227,140300,67523092,585,585,585,585,2
|
|
20231227,140200,67521922,589,589,589,589,0
|
|
20231227,140100,67521922,589,589,589,589,0
|
|
20231227,140000,67521922,589,589,589,589,0
|
|
20231227,135900,67521922,589,589,589,589,0
|
|
20231227,135800,67521922,589,589,589,589,0
|
|
20231227,135700,67521922,589,589,589,589,0
|
|
20231227,135600,67521922,589,589,589,589,0
|
|
20231227,135500,67521922,589,589,589,589,0
|
|
20231227,135400,67521922,589,589,589,589,0
|
|
20231227,135300,67521922,589,589,589,589,0
|
|
20231227,135200,67521922,589,589,589,589,0
|
|
20231227,135100,67521922,589,589,589,589,0
|
|
20231227,135000,67521922,589,589,589,589,0
|
|
20231227,134900,67521922,589,589,589,589,0
|
|
20231227,134800,67521922,589,589,589,589,0
|
|
20231227,134700,67521922,589,589,589,589,0
|
|
20231227,134600,67521922,589,589,589,589,0
|
|
20231227,134500,67521922,589,589,589,589,0
|
|
20231227,134400,67521922,589,589,589,589,0
|
|
20231227,134300,67521922,589,589,589,589,0
|
|
20231227,134200,67521922,589,589,589,589,1
|
|
20231227,134100,67521333,589,589,589,589,0
|
|
20231227,134000,67521333,589,589,589,589,19
|
|
20231227,133900,67510142,586,586,586,586,225
|
|
20231227,133800,67378292,586,589,589,586,4002
|
|
20231227,133700,65033114,586,586,586,586,0
|
|
20231227,133600,65033114,586,586,586,586,0
|
|
20231227,133500,65033114,586,586,586,586,0
|
|
20231227,133400,65033114,586,586,586,586,2000
|
|
20231227,133300,63861114,589,589,589,589,0
|
|
20231227,133200,63861114,589,589,589,589,66
|
|
20231227,133100,63822240,589,589,589,589,0
|
|
20231227,133000,63822240,589,589,589,589,0
|
|
20231227,132900,63822240,589,587,589,586,1109
|
|
20231227,132800,63171814,589,589,589,589,0
|
|
20231227,132700,63171814,589,589,589,589,0
|
|
20231227,132600,63171814,589,589,589,589,0
|
|
20231227,132500,63171814,589,589,589,589,0
|
|
20231227,132400,63171814,589,589,589,589,0
|
|
20231227,132300,63171814,589,589,589,589,0
|
|
20231227,132200,63171814,589,589,589,589,0
|
|
20231227,132100,63171814,589,589,589,589,96
|
|
20231227,132000,63115270,588,588,588,588,0
|
|
20231227,131900,63115270,588,588,588,588,0
|
|
20231227,131800,63115270,588,588,588,588,0
|
|
20231227,131700,63115270,588,588,588,588,0
|
|
20231227,131600,63115270,588,588,588,588,0
|
|
20231227,131500,63115270,588,588,588,588,0
|
|
20231227,131400,63115270,588,588,588,588,0
|
|
20231227,131300,63115270,588,588,588,588,1217
|
|
20231227,131200,62399674,590,590,590,590,0
|
|
20231227,131100,62399674,590,590,590,590,0
|
|
20231227,131000,62399674,590,590,590,590,0
|
|
20231227,130900,62399674,590,590,590,590,0
|
|
20231227,130800,62399674,590,590,590,590,1723
|
|
20231227,130700,61383104,590,590,590,590,16
|
|
20231227,130600,61373664,590,590,590,590,16
|
|
20231227,130500,61364224,590,590,590,590,16
|
|
20231227,130400,61354784,590,590,590,590,602
|
|
20231227,130300,60999604,590,590,590,590,0
|
|
20231227,130200,60999604,590,590,590,590,0
|
|
20231227,130100,60999604,590,588,590,588,82
|
|
20231227,130000,60951226,586,586,586,586,435
|
|
20231227,125900,60696316,586,586,586,586,167
|
|
20231227,125800,60598454,588,588,588,588,8
|
|
20231227,125700,60593750,588,588,588,588,0
|
|
20231227,125600,60593750,588,588,588,588,636
|
|
20231227,125500,60219782,589,589,589,589,2405
|
|
20231227,125400,58803237,591,591,591,591,0
|
|
20231227,125300,58803237,591,591,591,591,192
|
|
20231227,125200,58689765,591,591,591,591,0
|
|
20231227,125100,58689765,591,591,591,591,2
|
|
20231227,125000,58688583,591,591,591,591,1710
|
|
20231227,124900,57677973,591,591,591,591,10000
|
|
20231227,124800,51767973,590,590,590,590,0
|
|
20231227,124700,51767973,590,590,590,590,3
|
|
20231227,124600,51766203,591,591,591,591,0
|
|
20231227,124500,51766203,591,591,591,591,1
|
|
20231227,124400,51765612,589,589,589,589,2002
|
|
20231227,124300,50586434,589,589,589,589,0
|
|
20231227,124200,50586434,589,589,589,589,1945
|
|
20231227,124100,49440829,589,589,589,589,0
|
|
20231227,124000,49440829,589,589,589,589,0
|
|
20231227,123900,49440829,589,589,589,589,0
|
|
20231227,123800,49440829,589,589,589,589,1148
|
|
20231227,123700,48764657,589,589,589,589,0
|
|
20231227,123600,48764657,589,589,589,589,0
|
|
20231227,123500,48764657,589,589,589,589,0
|
|
20231227,123400,48764657,589,589,589,589,641
|
|
20231227,123300,48387108,585,585,585,585,0
|
|
20231227,123200,48387108,585,585,585,585,0
|
|
20231227,123100,48387108,585,585,585,585,35
|
|
20231227,123000,48366633,585,585,585,585,68
|
|
20231227,122900,48326853,589,589,589,589,0
|
|
20231227,122800,48326853,589,589,589,589,26
|
|
20231227,122700,48311539,589,589,589,589,0
|
|
20231227,122600,48311539,589,589,589,589,0
|
|
20231227,122500,48311539,589,589,589,589,0
|
|
20231227,122400,48311539,589,589,589,589,1565
|
|
20231227,122300,47389754,589,589,589,589,0
|
|
20231227,122200,47389754,589,589,589,589,0
|
|
20231227,122100,47389754,589,589,589,589,0
|
|
20231227,122000,47389754,589,589,589,589,0
|
|
20231227,121900,47389754,589,589,589,589,0
|
|
20231227,121800,47389754,589,589,589,589,0
|
|
20231227,121700,47389754,589,589,589,589,0
|
|
20231227,121600,47389754,589,589,589,589,0
|
|
20231227,121500,47389754,589,589,589,589,0
|
|
20231227,121400,47389754,589,589,589,589,0
|
|
20231227,121300,47389754,589,589,589,589,0
|
|
20231227,121200,47389754,589,589,589,589,0
|
|
20231227,121100,47389754,589,589,589,589,0
|
|
20231227,121000,47389754,589,589,589,589,0
|
|
20231227,120900,47389754,589,589,589,589,0
|
|
20231227,120800,47389754,589,589,589,589,0
|
|
20231227,120700,47389754,589,589,589,589,0
|
|
20231227,120600,47389754,589,589,589,589,0
|
|
20231227,120500,47389754,589,589,589,589,0
|
|
20231227,120400,47389754,589,589,589,589,0
|
|
20231227,120300,47389754,589,589,589,589,0
|
|
20231227,120200,47389754,589,589,589,589,0
|
|
20231227,120100,47389754,589,589,589,589,558
|
|
20231227,120000,47061092,589,589,589,589,0
|
|
20231227,115900,47061092,589,589,589,589,0
|
|
20231227,115800,47061092,589,589,589,589,0
|
|
20231227,115700,47061092,589,589,589,589,0
|
|
20231227,115600,47061092,589,589,589,589,0
|
|
20231227,115500,47061092,589,589,589,589,0
|
|
20231227,115400,47061092,589,589,589,589,0
|
|
20231227,115300,47061092,589,589,589,589,0
|
|
20231227,115200,47061092,589,589,589,589,0
|
|
20231227,115100,47061092,589,589,589,589,22
|
|
20231227,115000,47048134,589,589,589,589,1
|
|
20231227,114900,47047545,589,589,589,589,0
|
|
20231227,114800,47047545,589,589,589,589,0
|
|
20231227,114700,47047545,589,589,589,589,0
|
|
20231227,114600,47047545,589,589,589,589,0
|
|
20231227,114500,47047545,589,589,589,589,0
|
|
20231227,114400,47047545,589,589,589,589,0
|
|
20231227,114300,47047545,589,589,589,589,0
|
|
20231227,114200,47047545,589,589,589,589,0
|
|
20231227,114100,47047545,589,589,589,589,0
|
|
20231227,114000,47047545,589,589,589,589,0
|
|
20231227,113900,47047545,589,589,589,589,0
|
|
20231227,113800,47047545,589,589,589,589,0
|
|
20231227,113700,47047545,589,589,589,589,0
|
|
20231227,113600,47047545,589,589,589,589,0
|
|
20231227,113500,47047545,589,589,589,589,18
|
|
20231227,113400,47036943,591,591,591,591,0
|
|
20231227,113300,47036943,591,591,591,591,0
|
|
20231227,113200,47036943,591,591,591,591,0
|
|
20231227,113100,47036943,591,591,591,591,0
|
|
20231227,113000,47036943,591,591,591,591,0
|
|
20231227,112900,47036943,591,591,591,591,103
|
|
20231227,112800,46976070,592,592,592,592,0
|
|
20231227,112700,46976070,592,592,592,592,62
|
|
20231227,112600,46939366,592,592,592,592,0
|
|
20231227,112500,46939366,592,592,592,592,0
|
|
20231227,112400,46939366,592,592,592,592,400
|
|
20231227,112300,46702566,591,590,591,590,3500
|
|
20231227,112200,44634447,588,588,588,588,1
|
|
20231227,112100,44633859,588,588,588,588,12
|
|
20231227,112000,44626803,590,590,590,590,0
|
|
20231227,111900,44626803,590,590,590,590,0
|
|
20231227,111800,44626803,590,590,590,590,0
|
|
20231227,111700,44626803,590,590,590,590,0
|
|
20231227,111600,44626803,590,590,590,590,0
|
|
20231227,111500,44626803,590,590,590,590,0
|
|
20231227,111400,44626803,590,590,590,590,680
|
|
20231227,111300,44225603,590,590,590,590,286
|
|
20231227,111200,44056863,590,590,590,590,900
|
|
20231227,111100,43525863,583,583,583,583,589
|
|
20231227,111000,43182476,590,590,590,590,0
|
|
20231227,110900,43182476,590,590,590,590,0
|
|
20231227,110800,43182476,590,590,590,590,0
|
|
20231227,110700,43182476,590,590,590,590,0
|
|
20231227,110600,43182476,590,590,590,590,1
|
|
20231227,110500,43181886,585,585,585,585,0
|
|
20231227,110400,43181886,585,590,590,585,348
|
|
20231227,110300,42978046,590,590,590,590,0
|
|
20231227,110200,42978046,590,589,590,589,2
|
|
20231227,110100,42976867,590,590,590,590,0
|
|
20231227,110000,42976867,590,589,590,589,3
|
|
20231227,105900,42975099,588,588,588,588,0
|
|
20231227,105800,42975099,588,588,588,588,0
|
|
20231227,105700,42975099,588,588,588,588,0
|
|
20231227,105600,42975099,588,588,588,588,0
|
|
20231227,105500,42975099,588,588,588,588,0
|
|
20231227,105400,42975099,588,589,589,588,486
|
|
20231227,105300,42689087,593,593,593,593,0
|
|
20231227,105200,42689087,593,591,593,591,5062
|
|
20231227,105100,39692380,592,592,592,592,0
|
|
20231227,105000,39692380,592,589,592,589,41
|
|
20231227,104900,39668228,592,592,592,592,7
|
|
20231227,104800,39664084,593,592,593,592,680
|
|
20231227,104700,39261522,588,582,588,582,5287
|
|
20231227,104600,36156654,582,582,582,582,133
|
|
20231227,104500,36079248,581,581,581,581,88
|
|
20231227,104400,36028120,576,576,576,576,3310
|
|
20231227,104300,34121560,576,576,576,576,0
|
|
20231227,104200,34121560,576,576,576,576,0
|
|
20231227,104100,34121560,576,576,576,576,20886
|
|
20231227,104000,22091224,576,576,576,576,1000
|
|
20231227,103900,21515224,575,575,575,575,416
|
|
20231227,103800,21276024,575,575,575,575,0
|
|
20231227,103700,21276024,575,575,575,575,60
|
|
20231227,103600,21241524,575,575,575,575,0
|
|
20231227,103500,21241524,575,575,575,575,0
|
|
20231227,103400,21241524,575,575,575,575,0
|
|
20231227,103300,21241524,575,575,575,575,0
|
|
20231227,103200,21241524,575,575,575,575,0
|
|
20231227,103100,21241524,575,575,575,575,0
|
|
20231227,103000,21241524,575,575,575,575,0
|
|
20231227,102900,21241524,575,575,575,575,0
|
|
20231227,102800,21241524,575,575,575,575,0
|
|
20231227,102700,21241524,575,575,575,575,0
|
|
20231227,102600,21241524,575,575,575,575,0
|
|
20231227,102500,21241524,575,575,575,575,30
|
|
20231227,102400,21224274,575,575,575,575,1
|
|
20231227,102300,21223699,574,570,574,569,1016
|
|
20231227,102200,20645276,575,575,575,575,0
|
|
20231227,102100,20645276,575,575,575,575,0
|
|
20231227,102000,20645276,575,575,575,575,0
|
|
20231227,101900,20645276,575,575,575,575,0
|
|
20231227,101800,20645276,575,575,575,575,1000
|
|
20231227,101700,20070276,574,574,574,574,0
|
|
20231227,101600,20070276,574,574,574,574,0
|
|
20231227,101500,20070276,574,574,574,574,892
|
|
20231227,101400,19558268,574,574,574,574,0
|
|
20231227,101300,19558268,574,574,574,574,0
|
|
20231227,101200,19558268,574,574,574,574,0
|
|
20231227,101100,19558268,574,574,574,574,0
|
|
20231227,101000,19558268,574,574,574,574,0
|
|
20231227,100900,19558268,574,574,574,574,1
|
|
20231227,100800,19557694,570,570,570,570,0
|
|
20231227,100700,19557694,570,570,570,570,0
|
|
20231227,100600,19557694,570,571,571,570,1000
|
|
20231227,100500,18987629,574,574,574,574,279
|
|
20231227,100400,18827483,574,574,574,574,1
|
|
20231227,100300,18826909,570,570,570,570,0
|
|
20231227,100200,18826909,570,573,573,570,3424
|
|
20231227,100100,16870847,574,574,574,574,0
|
|
20231227,100000,16870847,574,574,574,574,1
|
|
20231227,095900,16870273,575,575,575,575,0
|
|
20231227,095800,16870273,575,575,575,575,0
|
|
20231227,095700,16870273,575,575,575,575,0
|
|
20231227,095600,16870273,575,575,575,575,0
|
|
20231227,095500,16870273,575,575,575,575,0
|
|
20231227,095400,16870273,575,575,575,575,0
|
|
20231227,095300,16870273,575,575,575,575,0
|
|
20231227,095200,16870273,575,575,575,575,1
|
|
20231227,095100,16869698,573,573,573,573,0
|
|
20231227,095000,16869698,573,573,573,573,19
|
|
20231227,094900,16858811,575,575,575,575,0
|
|
20231227,094800,16858811,575,575,575,575,0
|
|
20231227,094700,16858811,575,575,575,575,0
|
|
20231227,094600,16858811,575,575,575,575,39
|
|
20231227,094500,16836386,575,575,575,575,0
|
|
20231227,094400,16836386,575,575,575,575,0
|
|
20231227,094300,16836386,575,575,575,575,0
|
|
20231227,094200,16836386,575,575,575,575,0
|
|
20231227,094100,16836386,575,575,575,575,0
|
|
20231227,094000,16836386,575,575,575,575,0
|
|
20231227,093900,16836386,575,575,575,575,0
|
|
20231227,093800,16836386,575,575,575,575,168
|
|
20231227,093700,16739786,575,576,576,575,3
|
|
20231227,093600,16738060,575,575,575,575,0
|
|
20231227,093500,16738060,575,575,575,575,2
|
|
20231227,093400,16736910,576,576,576,576,5
|
|
20231227,093300,16734030,575,575,575,575,0
|
|
20231227,093200,16734030,575,575,575,575,0
|
|
20231227,093100,16734030,575,575,575,575,995
|
|
20231227,093000,16161905,575,575,575,575,5
|
|
20231227,092900,16159030,574,574,574,574,0
|
|
20231227,092800,16159030,574,574,574,574,0
|
|
20231227,092700,16159030,574,574,574,574,54
|
|
20231227,092600,16128034,576,576,576,576,100
|
|
20231227,092500,16070434,575,575,575,575,122
|
|
20231227,092400,16000284,577,577,577,577,0
|
|
20231227,092300,16000284,577,577,577,577,5
|
|
20231227,092200,15997399,575,575,575,575,0
|
|
20231227,092100,15997399,575,575,575,575,96
|
|
20231227,092000,15942199,571,572,572,571,500
|
|
20231227,091900,15656640,571,571,571,571,500
|
|
20231227,091800,15371140,579,579,579,579,2
|
|
20231227,091700,15369982,580,579,580,578,20
|
|
20231227,091600,15358396,581,581,581,581,0
|
|
20231227,091500,15358396,581,581,581,581,0
|
|
20231227,091400,15358396,581,571,581,571,51
|
|
20231227,091300,15329265,582,582,582,582,4
|
|
20231227,091200,15326937,582,582,582,582,1
|
|
20231227,091100,15326355,570,570,570,570,0
|
|
20231227,091000,15326355,570,570,570,570,0
|
|
20231227,090900,15326355,570,570,570,570,1200
|
|
20231227,090800,14642355,570,570,570,570,4386
|
|
20231227,090700,12142335,570,570,570,570,10
|
|
20231227,090600,12136635,575,575,575,575,230
|
|
20231227,090500,12004385,579,579,579,579,0
|
|
20231227,090400,12004385,579,579,579,579,500
|
|
20231227,090300,11714885,580,580,580,580,0
|
|
20231227,090200,11714885,580,579,580,579,17665
|
|
20231227,090100,1472835,581,581,581,581,0
|
|
20231227,090000,1472835,581,581,581,581,2535
|