629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192600,423762068,640,640,640,640,9834
|
|
20231228,192500,423762068,640,640,640,640,0
|
|
20231228,192400,423762068,640,640,640,640,0
|
|
20231228,192300,423762068,640,640,640,640,0
|
|
20231228,192200,423762068,640,640,640,640,0
|
|
20231228,192100,423762068,640,640,640,640,0
|
|
20231228,192000,423762068,640,640,640,640,0
|
|
20231228,191900,423762068,640,640,640,640,0
|
|
20231228,191800,423762068,640,640,640,640,0
|
|
20231228,191700,423762068,640,640,640,640,0
|
|
20231228,191600,423762068,640,640,640,640,0
|
|
20231228,191500,423762068,640,640,640,640,0
|
|
20231228,191400,423762068,640,640,640,640,0
|
|
20231228,191300,423762068,640,640,640,640,0
|
|
20231228,191200,423762068,640,640,640,640,0
|
|
20231228,191100,423762068,640,640,640,640,0
|
|
20231228,191000,423762068,640,640,640,640,0
|
|
20231228,190900,423762068,640,640,640,640,0
|
|
20231228,190800,423762068,640,640,640,640,0
|
|
20231228,190700,423762068,640,640,640,640,0
|
|
20231228,190600,423762068,640,640,640,640,0
|
|
20231228,190500,423762068,640,640,640,640,0
|
|
20231228,190400,423762068,640,640,640,640,0
|
|
20231228,190300,423762068,640,640,640,640,0
|
|
20231228,190200,423762068,640,640,640,640,0
|
|
20231228,190100,423762068,640,640,640,640,0
|
|
20231228,190000,423762068,640,640,640,640,0
|
|
20231228,185900,423762068,640,640,640,640,0
|
|
20231228,185800,423762068,640,640,640,640,0
|
|
20231228,185700,423762068,640,640,640,640,0
|
|
20231228,185600,423762068,640,640,640,640,9834
|
|
20231228,185500,423762068,640,640,640,640,0
|
|
20231228,185400,423762068,640,640,640,640,0
|
|
20231228,185300,423762068,640,640,640,640,0
|
|
20231228,185200,423762068,640,640,640,640,0
|
|
20231228,185100,423762068,640,640,640,640,0
|
|
20231228,185000,423762068,640,640,640,640,0
|
|
20231228,184900,423762068,640,640,640,640,0
|
|
20231228,184800,423762068,640,640,640,640,0
|
|
20231228,184700,423762068,640,640,640,640,0
|
|
20231228,184600,423762068,640,640,640,640,0
|
|
20231228,184500,423762068,640,640,640,640,0
|
|
20231228,184400,423762068,640,640,640,640,0
|
|
20231228,184300,423762068,640,640,640,640,0
|
|
20231228,184200,423762068,640,640,640,640,0
|
|
20231228,184100,423762068,640,640,640,640,0
|
|
20231228,184000,423762068,640,640,640,640,0
|
|
20231228,183900,423762068,640,640,640,640,0
|
|
20231228,183800,423762068,640,640,640,640,0
|
|
20231228,183700,423762068,640,640,640,640,0
|
|
20231228,183600,423762068,640,640,640,640,0
|
|
20231228,183500,423762068,640,640,640,640,0
|
|
20231228,183400,423762068,640,640,640,640,0
|
|
20231228,183300,423762068,640,640,640,640,0
|
|
20231228,183200,423762068,640,640,640,640,0
|
|
20231228,183100,423762068,640,640,640,640,0
|
|
20231228,183000,423762068,640,640,640,640,0
|
|
20231228,182900,423762068,640,640,640,640,0
|
|
20231228,182800,423762068,640,640,640,640,0
|
|
20231228,182700,423762068,640,640,640,640,0
|
|
20231228,182600,423762068,640,640,640,640,9834
|
|
20231228,182500,423762068,640,640,640,640,0
|
|
20231228,182400,423762068,640,640,640,640,0
|
|
20231228,182300,423762068,640,640,640,640,0
|
|
20231228,182200,423762068,640,640,640,640,0
|
|
20231228,182100,423762068,640,640,640,640,0
|
|
20231228,182000,423762068,640,640,640,640,0
|
|
20231228,181900,423762068,640,640,640,640,0
|
|
20231228,181800,423762068,640,640,640,640,0
|
|
20231228,181700,423762068,640,640,640,640,0
|
|
20231228,181600,423762068,640,640,640,640,0
|
|
20231228,181500,423762068,640,640,640,640,0
|
|
20231228,181400,423762068,640,640,640,640,0
|
|
20231228,181300,423762068,640,640,640,640,0
|
|
20231228,181200,423762068,640,640,640,640,0
|
|
20231228,181100,423762068,640,640,640,640,0
|
|
20231228,181000,423762068,640,640,640,640,0
|
|
20231228,180900,423762068,640,640,640,640,0
|
|
20231228,180800,423762068,640,640,640,640,0
|
|
20231228,180700,423762068,640,640,640,640,0
|
|
20231228,180600,423762068,640,640,640,640,0
|
|
20231228,180500,423762068,640,640,640,640,0
|
|
20231228,180400,423762068,640,640,640,640,0
|
|
20231228,180300,423762068,640,640,640,640,0
|
|
20231228,180200,423762068,640,640,640,640,0
|
|
20231228,180100,423762068,640,640,640,640,0
|
|
20231228,180000,423762068,640,640,640,640,0
|
|
20231228,175900,423762068,640,640,640,640,0
|
|
20231228,175800,423762068,640,640,640,640,0
|
|
20231228,175700,423762068,640,640,640,640,0
|
|
20231228,175600,423762068,640,640,640,640,9834
|
|
20231228,175500,423762068,640,640,640,640,0
|
|
20231228,175400,423762068,640,640,640,640,0
|
|
20231228,175300,423762068,640,640,640,640,0
|
|
20231228,175200,423762068,640,640,640,640,0
|
|
20231228,175100,423762068,640,640,640,640,0
|
|
20231228,175000,423762068,640,640,640,640,0
|
|
20231228,174900,423762068,640,640,640,640,0
|
|
20231228,174800,423762068,640,640,640,640,0
|
|
20231228,174700,423762068,640,640,640,640,0
|
|
20231228,174600,423762068,640,640,640,640,0
|
|
20231228,174500,423762068,640,640,640,640,0
|
|
20231228,174400,423762068,640,640,640,640,0
|
|
20231228,174300,423762068,640,640,640,640,0
|
|
20231228,174200,423762068,640,640,640,640,0
|
|
20231228,174100,423762068,640,640,640,640,0
|
|
20231228,174000,423762068,640,640,640,640,0
|
|
20231228,173900,423762068,640,640,640,640,0
|
|
20231228,173800,423762068,640,640,640,640,0
|
|
20231228,173700,423762068,640,640,640,640,0
|
|
20231228,173600,423762068,640,640,640,640,0
|
|
20231228,173500,423762068,640,640,640,640,0
|
|
20231228,173400,423762068,640,640,640,640,0
|
|
20231228,173300,423762068,640,640,640,640,0
|
|
20231228,173200,423762068,640,640,640,640,0
|
|
20231228,173100,423762068,640,640,640,640,0
|
|
20231228,173000,423762068,640,640,640,640,0
|
|
20231228,172900,423762068,640,640,640,640,0
|
|
20231228,172800,423762068,640,640,640,640,0
|
|
20231228,172700,423762068,640,640,640,640,0
|
|
20231228,172600,423762068,640,640,640,640,9834
|
|
20231228,172500,423762068,640,640,640,640,0
|
|
20231228,172400,423762068,640,640,640,640,0
|
|
20231228,172300,423762068,640,640,640,640,0
|
|
20231228,172200,423762068,640,640,640,640,0
|
|
20231228,172100,423762068,640,640,640,640,0
|
|
20231228,172000,423762068,640,640,640,640,0
|
|
20231228,171900,423762068,640,640,640,640,0
|
|
20231228,171800,423762068,640,640,640,640,0
|
|
20231228,171700,423762068,640,640,640,640,0
|
|
20231228,171600,423762068,640,640,640,640,0
|
|
20231228,171500,423762068,640,640,640,640,0
|
|
20231228,171400,423762068,640,640,640,640,0
|
|
20231228,171300,423762068,640,640,640,640,0
|
|
20231228,171200,423762068,640,640,640,640,0
|
|
20231228,171100,423762068,640,640,640,640,0
|
|
20231228,171000,423762068,640,640,640,640,0
|
|
20231228,170900,423762068,640,640,640,640,0
|
|
20231228,170800,423762068,640,640,640,640,0
|
|
20231228,170700,423762068,640,640,640,640,0
|
|
20231228,170600,423762068,640,640,640,640,0
|
|
20231228,170500,423762068,640,640,640,640,0
|
|
20231228,170400,423762068,640,640,640,640,0
|
|
20231228,170300,423762068,640,640,640,640,0
|
|
20231228,170200,423762068,640,640,640,640,0
|
|
20231228,170100,423762068,640,640,640,640,0
|
|
20231228,170000,423762068,640,640,640,640,0
|
|
20231228,165900,423762068,640,640,640,640,0
|
|
20231228,165800,423762068,640,640,640,640,0
|
|
20231228,165700,423762068,640,640,640,640,0
|
|
20231228,165600,423762068,640,640,640,640,9834
|
|
20231228,165500,423762068,640,640,640,640,0
|
|
20231228,165400,423762068,640,640,640,640,0
|
|
20231228,165300,423762068,640,640,640,640,0
|
|
20231228,165200,423762068,640,640,640,640,0
|
|
20231228,165100,423762068,640,640,640,640,0
|
|
20231228,165000,423762068,640,640,640,640,0
|
|
20231228,164900,423762068,640,640,640,640,0
|
|
20231228,164800,423762068,640,640,640,640,0
|
|
20231228,164700,423762068,640,640,640,640,0
|
|
20231228,164600,423762068,640,640,640,640,0
|
|
20231228,164500,423762068,640,640,640,640,0
|
|
20231228,164400,423762068,640,640,640,640,0
|
|
20231228,164300,423762068,640,640,640,640,0
|
|
20231228,164200,423762068,640,640,640,640,0
|
|
20231228,164100,423762068,640,640,640,640,0
|
|
20231228,164000,423762068,640,640,640,640,0
|
|
20231228,163900,423762068,640,640,640,640,0
|
|
20231228,163800,423762068,640,640,640,640,0
|
|
20231228,163700,423762068,640,640,640,640,0
|
|
20231228,163600,423762068,640,640,640,640,0
|
|
20231228,163500,423762068,640,640,640,640,0
|
|
20231228,163400,423762068,640,640,640,640,0
|
|
20231228,163300,423762068,640,640,640,640,0
|
|
20231228,163200,423762068,640,640,640,640,0
|
|
20231228,163100,423762068,640,640,640,640,0
|
|
20231228,163000,423762068,640,640,640,640,0
|
|
20231228,162900,423762068,640,640,640,640,0
|
|
20231228,162800,423762068,640,640,640,640,0
|
|
20231228,162700,423762068,640,640,640,640,0
|
|
20231228,162600,423762068,640,640,640,640,9834
|
|
20231228,162500,423762068,640,640,640,640,0
|
|
20231228,162400,423762068,640,640,640,640,0
|
|
20231228,162300,423762068,640,640,640,640,0
|
|
20231228,162200,423762068,640,640,640,640,0
|
|
20231228,162100,423762068,640,640,640,640,0
|
|
20231228,162000,423762068,640,640,640,640,0
|
|
20231228,161900,423762068,640,640,640,640,0
|
|
20231228,161800,423762068,640,640,640,640,0
|
|
20231228,161700,423762068,640,640,640,640,0
|
|
20231228,161600,423762068,640,640,640,640,0
|
|
20231228,161500,423762068,640,640,640,640,0
|
|
20231228,161400,423762068,640,640,640,640,0
|
|
20231228,161300,423762068,640,640,640,640,0
|
|
20231228,161200,423762068,640,640,640,640,0
|
|
20231228,161100,423762068,640,640,640,640,0
|
|
20231228,161000,423762068,640,640,640,640,0
|
|
20231228,160900,423762068,640,640,640,640,0
|
|
20231228,160800,423762068,640,640,640,640,0
|
|
20231228,160700,423762068,640,640,640,640,0
|
|
20231228,160600,423762068,640,640,640,640,0
|
|
20231228,160500,423762068,640,640,640,640,0
|
|
20231228,160400,423762068,640,640,640,640,0
|
|
20231228,160300,423762068,640,640,640,640,0
|
|
20231228,160200,423762068,640,640,640,640,0
|
|
20231228,160100,423762068,640,640,640,640,0
|
|
20231228,160000,423762068,640,640,640,640,0
|
|
20231228,155900,423762068,640,640,640,640,0
|
|
20231228,155800,423762068,640,640,640,640,0
|
|
20231228,155700,423762068,640,640,640,640,0
|
|
20231228,155600,423762068,640,640,640,640,9834
|
|
20231228,155500,423762068,640,640,640,640,0
|
|
20231228,155400,423762068,640,640,640,640,0
|
|
20231228,155300,423762068,640,640,640,640,0
|
|
20231228,155200,423762068,640,640,640,640,0
|
|
20231228,155100,423762068,640,640,640,640,0
|
|
20231228,155000,423762068,640,640,640,640,0
|
|
20231228,154900,423762068,640,640,640,640,0
|
|
20231228,154800,423762068,640,640,640,640,0
|
|
20231228,154700,423762068,640,640,640,640,0
|
|
20231228,154600,423762068,640,640,640,640,0
|
|
20231228,154500,423762068,640,640,640,640,0
|
|
20231228,154400,423762068,640,640,640,640,0
|
|
20231228,154300,423762068,640,640,640,640,0
|
|
20231228,154200,423762068,640,640,640,640,0
|
|
20231228,154100,423762068,640,640,640,640,0
|
|
20231228,154000,423762068,640,640,640,640,0
|
|
20231228,153900,423762068,640,640,640,640,0
|
|
20231228,153800,423762068,640,640,640,640,0
|
|
20231228,153700,423762068,640,640,640,640,0
|
|
20231228,153600,423762068,640,640,640,640,0
|
|
20231228,153500,423762068,640,640,640,640,0
|
|
20231228,153400,423762068,640,640,640,640,0
|
|
20231228,153300,423762068,640,640,640,640,0
|
|
20231228,153200,423762068,640,640,640,640,0
|
|
20231228,153100,423762068,640,640,640,640,0
|
|
20231228,153000,423762068,640,640,640,640,9834
|
|
20231228,152900,417468308,639,639,639,639,0
|
|
20231228,152800,417468308,639,639,639,639,0
|
|
20231228,152700,417468308,639,639,639,639,0
|
|
20231228,152600,417468308,639,639,639,639,0
|
|
20231228,152500,417468308,639,639,639,639,0
|
|
20231228,152400,417468308,639,639,639,639,0
|
|
20231228,152300,417468308,639,639,639,639,0
|
|
20231228,152200,417468308,639,639,639,639,0
|
|
20231228,152100,417468308,639,639,639,639,0
|
|
20231228,152000,417468308,639,639,639,639,0
|
|
20231228,151900,417468308,639,639,639,638,675
|
|
20231228,151800,417037108,639,637,639,637,31
|
|
20231228,151700,417017359,639,637,639,637,1443
|
|
20231228,151600,416096726,638,638,638,638,468
|
|
20231228,151500,415798142,638,637,638,637,551
|
|
20231228,151400,415446675,637,638,638,636,3327
|
|
20231228,151300,413324056,638,637,638,637,4729
|
|
20231228,151200,410310126,637,635,637,635,900
|
|
20231228,151100,409738622,634,633,634,633,77
|
|
20231228,151000,409689857,633,633,633,632,692
|
|
20231228,150900,409252461,633,633,633,632,757
|
|
20231228,150800,408773997,632,632,632,632,0
|
|
20231228,150700,408773997,632,632,632,632,462
|
|
20231228,150600,408482013,632,632,632,632,502
|
|
20231228,150500,408164749,631,631,631,631,1
|
|
20231228,150400,408164118,633,633,633,633,650
|
|
20231228,150300,407752668,630,630,630,630,0
|
|
20231228,150200,407752668,630,630,630,630,0
|
|
20231228,150100,407752668,630,630,630,630,310
|
|
20231228,150000,407557368,630,630,630,630,710
|
|
20231228,145900,407110068,637,637,637,637,0
|
|
20231228,145800,407110068,637,637,637,637,0
|
|
20231228,145700,407110068,637,637,637,637,2
|
|
20231228,145600,407108794,632,632,632,632,4374
|
|
20231228,145500,404344426,632,632,632,632,2
|
|
20231228,145400,404343162,632,630,632,630,370
|
|
20231228,145300,404110050,630,629,630,629,4165
|
|
20231228,145200,401488262,632,634,634,629,143904
|
|
20231228,145100,310950763,638,638,638,638,0
|
|
20231228,145000,310950763,638,638,638,638,0
|
|
20231228,144900,310950763,638,638,638,638,0
|
|
20231228,144800,310950763,638,638,638,638,0
|
|
20231228,144700,310950763,638,638,638,638,0
|
|
20231228,144600,310950763,638,638,638,638,0
|
|
20231228,144500,310950763,638,638,638,638,300
|
|
20231228,144400,310759363,638,638,638,638,0
|
|
20231228,144300,310759363,638,638,638,638,0
|
|
20231228,144200,310759363,638,638,638,638,0
|
|
20231228,144100,310759363,638,638,638,638,8
|
|
20231228,144000,310754259,638,638,638,638,0
|
|
20231228,143900,310754259,638,638,638,638,1
|
|
20231228,143800,310753621,637,637,637,637,0
|
|
20231228,143700,310753621,637,637,637,637,0
|
|
20231228,143600,310753621,637,634,638,631,102
|
|
20231228,143500,310688949,634,631,634,631,3001
|
|
20231228,143400,308795315,632,636,636,632,2000
|
|
20231228,143300,307528371,636,636,636,636,208
|
|
20231228,143200,307396083,638,638,638,638,332
|
|
20231228,143100,307184267,638,638,638,638,0
|
|
20231228,143000,307184267,638,638,638,638,500
|
|
20231228,142900,306865267,637,637,637,637,0
|
|
20231228,142800,306865267,637,637,637,637,0
|
|
20231228,142700,306865267,637,637,637,637,200
|
|
20231228,142600,306737867,637,637,637,637,136
|
|
20231228,142500,306651235,638,638,638,638,15
|
|
20231228,142400,306641665,637,637,637,637,30
|
|
20231228,142300,306622555,638,638,638,638,0
|
|
20231228,142200,306622555,638,636,638,636,7802
|
|
20231228,142100,301651843,636,636,636,636,0
|
|
20231228,142000,301651843,636,636,636,636,0
|
|
20231228,141900,301651843,636,636,636,636,0
|
|
20231228,141800,301651843,636,636,636,636,0
|
|
20231228,141700,301651843,636,636,636,636,2
|
|
20231228,141600,301650571,635,635,635,635,0
|
|
20231228,141500,301650571,635,633,635,631,91
|
|
20231228,141400,301593066,635,635,635,635,0
|
|
20231228,141300,301593066,635,635,635,635,1
|
|
20231228,141200,301592431,629,630,632,629,935
|
|
20231228,141100,301002899,628,631,632,628,9363
|
|
20231228,141000,295103694,630,634,636,630,14410
|
|
20231228,140900,286021573,631,633,636,631,2140
|
|
20231228,140800,284670383,635,630,637,630,11058
|
|
20231228,140700,277699679,630,632,634,630,19885
|
|
20231228,140600,265171248,631,632,632,631,9
|
|
20231228,140500,265165568,635,631,635,631,1055
|
|
20231228,140400,264499231,635,642,642,635,304
|
|
20231228,140300,264306184,635,640,646,635,920
|
|
20231228,140200,263717343,640,632,640,632,1483
|
|
20231228,140100,262773888,637,636,637,631,238
|
|
20231228,140000,262622746,637,641,641,637,144
|
|
20231228,135900,262530972,641,641,641,641,10
|
|
20231228,135800,262524562,643,641,643,632,6178
|
|
20231228,135700,258605513,643,644,645,643,51
|
|
20231228,135600,258572705,644,646,646,644,501
|
|
20231228,135500,258249712,646,648,648,646,415
|
|
20231228,135400,257981342,648,650,650,648,2
|
|
20231228,135300,257980044,649,648,649,648,675
|
|
20231228,135200,257542183,648,649,650,648,13320
|
|
20231228,135100,248888095,649,649,649,648,1913
|
|
20231228,135000,247647222,649,648,649,645,4943
|
|
20231228,134900,244444107,648,646,649,645,9478
|
|
20231228,134800,238317281,647,646,647,646,17
|
|
20231228,134700,238306283,645,646,646,644,1232
|
|
20231228,134600,237512040,645,644,645,644,5952
|
|
20231228,134500,233674698,643,641,643,640,1600
|
|
20231228,134400,232649149,641,640,641,640,6499
|
|
20231228,134300,228488791,640,640,640,638,1147
|
|
20231228,134200,227755592,639,638,639,638,3957
|
|
20231228,134100,225227618,638,638,638,638,362
|
|
20231228,134000,224996662,637,631,638,631,27357
|
|
20231228,133900,207678165,632,631,632,631,8066
|
|
20231228,133800,202583919,630,630,630,630,1534
|
|
20231228,133700,201617499,630,630,630,630,20
|
|
20231228,133600,201604899,630,629,630,629,7
|
|
20231228,133500,201600491,628,629,629,628,11
|
|
20231228,133400,201593582,628,628,628,628,50
|
|
20231228,133300,201562182,628,629,630,628,1770
|
|
20231228,133200,200450452,629,624,629,624,8985
|
|
20231228,133100,194808325,628,628,628,628,0
|
|
20231228,133000,194808325,628,628,628,626,1111
|
|
20231228,132900,194112815,628,628,628,628,3
|
|
20231228,132800,194110931,628,627,628,627,5
|
|
20231228,132700,194107792,627,627,627,627,0
|
|
20231228,132600,194107792,627,627,627,627,2
|
|
20231228,132500,194106538,627,626,627,626,4
|
|
20231228,132400,194104031,624,624,624,624,2
|
|
20231228,132300,194102783,627,624,627,624,702
|
|
20231228,132200,193662640,627,627,627,627,0
|
|
20231228,132100,193662640,627,627,627,627,0
|
|
20231228,132000,193662640,627,627,627,627,1
|
|
20231228,131900,193662013,624,624,624,624,0
|
|
20231228,131800,193662013,624,627,627,624,142
|
|
20231228,131700,193572988,627,627,627,627,362
|
|
20231228,131600,193346014,628,628,628,628,0
|
|
20231228,131500,193346014,628,628,628,628,2
|
|
20231228,131400,193344758,627,627,628,627,128
|
|
20231228,131300,193264501,627,628,628,627,97
|
|
20231228,131200,193203680,627,627,628,627,646
|
|
20231228,131100,192798636,628,626,628,626,2402
|
|
20231228,131000,191294980,627,627,627,627,0
|
|
20231228,130900,191294980,627,628,628,627,22
|
|
20231228,130800,191281171,629,629,629,629,0
|
|
20231228,130700,191281171,629,629,629,629,2
|
|
20231228,130600,191279913,629,629,630,626,1003
|
|
20231228,130500,190651384,630,627,630,627,12129
|
|
20231228,130400,183024396,627,626,627,626,2432
|
|
20231228,130300,181501963,626,624,626,623,13
|
|
20231228,130200,181493831,623,623,623,623,55
|
|
20231228,130100,181459566,626,624,626,624,3
|
|
20231228,130000,181457691,623,625,625,623,3875
|
|
20231228,125900,179035818,625,625,625,625,0
|
|
20231228,125800,179035818,625,625,625,625,0
|
|
20231228,125700,179035818,625,625,625,625,0
|
|
20231228,125600,179035818,625,625,625,625,0
|
|
20231228,125500,179035818,625,625,625,625,0
|
|
20231228,125400,179035818,625,625,625,625,0
|
|
20231228,125300,179035818,625,625,625,625,13
|
|
20231228,125200,179027693,624,624,624,624,1706
|
|
20231228,125100,177963149,624,621,624,621,155
|
|
20231228,125000,177866855,620,622,622,620,201
|
|
20231228,124900,177742133,622,621,622,621,50
|
|
20231228,124800,177711043,622,621,622,621,70
|
|
20231228,124700,177667533,624,621,624,620,46
|
|
20231228,124600,177638966,621,624,624,621,33
|
|
20231228,124500,177618438,625,625,625,625,0
|
|
20231228,124400,177618438,625,625,625,625,0
|
|
20231228,124300,177618438,625,625,625,625,0
|
|
20231228,124200,177618438,625,625,625,625,0
|
|
20231228,124100,177618438,625,625,625,625,0
|
|
20231228,124000,177618438,625,625,625,625,0
|
|
20231228,123900,177618438,625,625,625,625,1
|
|
20231228,123800,177617813,621,624,625,621,1120
|
|
20231228,123700,176920880,624,624,624,624,10
|
|
20231228,123600,176914640,623,623,623,623,0
|
|
20231228,123500,176914640,623,622,623,622,2
|
|
20231228,123400,176913395,621,623,623,620,10
|
|
20231228,123300,176907174,622,623,624,621,10320
|
|
20231228,123200,170469080,624,624,624,624,0
|
|
20231228,123100,170469080,624,624,624,624,0
|
|
20231228,123000,170469080,624,621,624,621,468
|
|
20231228,122900,170178445,621,620,621,620,368
|
|
20231228,122800,169950271,620,618,620,618,1350
|
|
20231228,122700,169114417,618,618,618,618,0
|
|
20231228,122600,169114417,618,618,618,618,0
|
|
20231228,122500,169114417,618,618,618,618,0
|
|
20231228,122400,169114417,618,618,618,618,105
|
|
20231228,122300,169049527,614,612,614,612,2099
|
|
20231228,122200,167760777,611,611,611,611,22
|
|
20231228,122100,167747335,611,611,611,610,31
|
|
20231228,122000,167728399,612,611,612,611,27
|
|
20231228,121900,167711890,611,612,612,610,38
|
|
20231228,121800,167688673,612,614,614,612,351
|
|
20231228,121700,167473783,617,617,617,617,0
|
|
20231228,121600,167473783,617,617,617,617,728
|
|
20231228,121500,167024607,617,617,617,617,0
|
|
20231228,121400,167024607,617,617,617,617,10
|
|
20231228,121300,167018437,618,618,618,618,0
|
|
20231228,121200,167018437,618,618,618,618,10
|
|
20231228,121100,167012257,618,618,618,618,0
|
|
20231228,121000,167012257,618,618,618,618,0
|
|
20231228,120900,167012257,618,618,618,618,0
|
|
20231228,120800,167012257,618,618,618,618,0
|
|
20231228,120700,167012257,618,618,618,618,0
|
|
20231228,120600,167012257,618,618,618,618,0
|
|
20231228,120500,167012257,618,618,618,618,0
|
|
20231228,120400,167012257,618,618,618,618,0
|
|
20231228,120300,167012257,618,618,618,618,0
|
|
20231228,120200,167012257,618,618,618,618,0
|
|
20231228,120100,167012257,618,618,618,618,0
|
|
20231228,120000,167012257,618,618,618,618,0
|
|
20231228,115900,167012257,618,618,618,618,0
|
|
20231228,115800,167012257,618,618,618,618,0
|
|
20231228,115700,167012257,618,618,618,618,10
|
|
20231228,115600,167006077,619,616,619,616,51
|
|
20231228,115500,166974564,620,620,620,620,0
|
|
20231228,115400,166974564,620,620,620,620,0
|
|
20231228,115300,166974564,620,620,620,620,1
|
|
20231228,115200,166973944,615,615,615,615,50
|
|
20231228,115100,166943194,615,615,615,614,206
|
|
20231228,115000,166816505,613,614,614,613,3
|
|
20231228,114900,166814665,615,615,615,615,7795
|
|
20231228,114800,162020740,617,617,617,617,970
|
|
20231228,114700,161422250,615,616,616,615,501
|
|
20231228,114600,161114134,615,614,615,614,2
|
|
20231228,114500,161112905,617,617,617,617,0
|
|
20231228,114400,161112905,617,615,617,615,100
|
|
20231228,114300,161051340,615,613,615,613,4
|
|
20231228,114200,161048883,613,613,613,613,1
|
|
20231228,114100,161048270,613,613,613,613,3
|
|
20231228,114000,161046431,614,614,614,614,1
|
|
20231228,113900,161045817,616,616,616,616,1
|
|
20231228,113800,161045201,612,612,612,612,2
|
|
20231228,113700,161043977,619,619,619,619,0
|
|
20231228,113600,161043977,619,619,619,619,1
|
|
20231228,113500,161043358,625,625,625,625,0
|
|
20231228,113400,161043358,625,616,625,616,2060
|
|
20231228,113300,159771830,616,615,616,615,483
|
|
20231228,113200,159474784,614,614,614,614,177
|
|
20231228,113100,159366106,614,614,614,614,0
|
|
20231228,113000,159366106,614,614,614,614,0
|
|
20231228,112900,159366106,614,614,614,614,0
|
|
20231228,112800,159366106,614,614,614,614,79
|
|
20231228,112700,159317600,613,613,613,613,0
|
|
20231228,112600,159317600,613,610,613,610,1442
|
|
20231228,112500,158437970,609,609,609,609,3
|
|
20231228,112400,158436143,610,610,610,610,0
|
|
20231228,112300,158436143,610,609,610,609,96
|
|
20231228,112200,158377626,609,608,609,608,157
|
|
20231228,112100,158282097,609,609,609,609,0
|
|
20231228,112000,158282097,609,609,609,609,0
|
|
20231228,111900,158282097,609,609,609,609,0
|
|
20231228,111800,158282097,609,609,609,609,0
|
|
20231228,111700,158282097,609,609,609,609,0
|
|
20231228,111600,158282097,609,609,609,609,0
|
|
20231228,111500,158282097,609,609,609,609,0
|
|
20231228,111400,158282097,609,609,609,609,0
|
|
20231228,111300,158282097,609,609,609,609,1300
|
|
20231228,111200,157490397,609,609,609,609,5
|
|
20231228,111100,157487352,603,603,603,603,0
|
|
20231228,111000,157487352,603,603,603,603,0
|
|
20231228,110900,157487352,603,603,603,603,0
|
|
20231228,110800,157487352,603,603,603,603,3201
|
|
20231228,110700,155557149,603,603,603,601,19
|
|
20231228,110600,155545694,602,602,602,602,0
|
|
20231228,110500,155545694,602,601,602,601,474
|
|
20231228,110400,155260437,603,605,605,597,20250
|
|
20231228,110300,143125214,601,601,601,601,0
|
|
20231228,110200,143125214,601,608,608,601,4243
|
|
20231228,110100,140571559,610,610,610,610,1
|
|
20231228,110000,140570949,609,609,609,609,0
|
|
20231228,105900,140570949,609,609,609,609,1
|
|
20231228,105800,140570340,611,611,611,611,0
|
|
20231228,105700,140570340,611,611,611,611,1193
|
|
20231228,105600,139841417,612,612,612,612,1
|
|
20231228,105500,139840805,612,612,612,612,0
|
|
20231228,105400,139840805,612,611,612,611,39
|
|
20231228,105300,139816974,611,611,611,611,287
|
|
20231228,105200,139641617,611,609,611,609,4863
|
|
20231228,105100,136672097,609,607,609,607,9
|
|
20231228,105000,136666622,606,606,606,606,2
|
|
20231228,104900,136665410,609,609,609,609,1
|
|
20231228,104800,136664801,607,607,607,607,10
|
|
20231228,104700,136658731,609,609,609,609,0
|
|
20231228,104600,136658731,609,607,609,607,499
|
|
20231228,104500,136355828,605,605,605,605,1
|
|
20231228,104400,136355223,609,609,609,609,10
|
|
20231228,104300,136349133,609,609,609,609,353
|
|
20231228,104200,136134156,609,609,609,609,0
|
|
20231228,104100,136134156,609,606,609,601,1569
|
|
20231228,104000,135187943,606,609,609,606,321
|
|
20231228,103900,134993225,609,605,609,604,21
|
|
20231228,103800,134980514,604,607,607,604,795
|
|
20231228,103700,134499383,607,605,610,605,25
|
|
20231228,103600,134484180,610,609,610,603,21282
|
|
20231228,103500,121582083,613,615,615,612,74
|
|
20231228,103400,121536591,615,616,616,615,209
|
|
20231228,103300,121407849,616,619,619,609,16003
|
|
20231228,103200,111623233,620,620,620,620,782
|
|
20231228,103100,111138393,625,625,625,625,1
|
|
20231228,103000,111137768,621,624,624,621,4
|
|
20231228,102900,111135278,625,621,625,620,4010
|
|
20231228,102800,108649048,621,625,625,621,2397
|
|
20231228,102700,107160087,624,625,625,624,300
|
|
20231228,102600,106972886,625,624,625,624,100
|
|
20231228,102500,106910485,624,624,624,624,1
|
|
20231228,102400,106909861,625,623,625,623,1803
|
|
20231228,102300,105786587,625,625,625,625,0
|
|
20231228,102200,105786587,625,625,625,625,0
|
|
20231228,102100,105786587,625,625,625,625,0
|
|
20231228,102000,105786587,625,625,625,625,0
|
|
20231228,101900,105786587,625,625,625,625,0
|
|
20231228,101800,105786587,625,625,625,625,0
|
|
20231228,101700,105786587,625,625,625,625,0
|
|
20231228,101600,105786587,625,625,625,625,503
|
|
20231228,101500,105472212,626,626,626,626,0
|
|
20231228,101400,105472212,626,624,626,622,652
|
|
20231228,101300,105065511,625,625,625,625,17
|
|
20231228,101200,105054886,626,626,626,625,34
|
|
20231228,101100,105033634,625,626,626,625,6028
|
|
20231228,101000,101266106,626,626,626,626,2
|
|
20231228,100900,101264854,626,626,626,626,0
|
|
20231228,100800,101264854,626,626,626,626,0
|
|
20231228,100700,101264854,626,626,626,623,502
|
|
20231228,100600,100952102,626,626,626,626,1
|
|
20231228,100500,100951476,626,625,626,625,39
|
|
20231228,100400,100927100,625,625,625,625,334
|
|
20231228,100300,100718350,626,625,626,621,611
|
|
20231228,100200,100338438,626,626,626,626,1
|
|
20231228,100100,100337812,625,625,626,624,10
|
|
20231228,100000,100331563,626,626,626,625,12
|
|
20231228,095900,100324060,625,626,626,625,8
|
|
20231228,095800,100319059,626,625,626,625,3
|
|
20231228,095700,100317183,626,626,626,626,11
|
|
20231228,095600,100310297,627,627,627,627,8
|
|
20231228,095500,100305281,628,628,628,627,872
|
|
20231228,095400,99757666,628,628,628,627,125
|
|
20231228,095300,99679275,628,627,628,627,963
|
|
20231228,095200,99075428,627,627,627,625,377
|
|
20231228,095100,98839785,627,625,627,625,663
|
|
20231228,095000,98424878,625,626,626,625,3
|
|
20231228,094900,98423002,625,626,627,624,362
|
|
20231228,094800,98197013,626,626,627,625,291
|
|
20231228,094700,98015104,627,627,627,625,420
|
|
20231228,094600,97752562,626,627,627,626,79
|
|
20231228,094500,97703101,627,627,627,627,30
|
|
20231228,094400,97684291,627,627,627,627,0
|
|
20231228,094300,97684291,627,628,628,627,148
|
|
20231228,094200,97591469,628,628,628,628,61
|
|
20231228,094100,97553161,628,627,628,627,47
|
|
20231228,094000,97523684,628,627,628,627,11527
|
|
20231228,093900,90291217,627,627,627,627,8
|
|
20231228,093800,90286201,627,627,627,618,10078
|
|
20231228,093700,84041979,627,625,627,625,2639
|
|
20231228,093600,82390500,625,625,625,625,10
|
|
20231228,093500,82384250,625,626,626,625,1994
|
|
20231228,093400,81137999,627,627,628,625,189
|
|
20231228,093300,81019643,627,628,628,621,494
|
|
20231228,093200,80710048,628,625,628,625,10144
|
|
20231228,093100,74369661,624,624,625,624,214
|
|
20231228,093000,74236124,624,627,627,623,39
|
|
20231228,092900,74211819,616,627,627,616,1000
|
|
20231228,092800,73593868,628,627,628,625,227
|
|
20231228,092700,73451491,627,626,628,626,3
|
|
20231228,092600,73449610,628,628,628,612,7222
|
|
20231228,092500,68967140,627,629,629,626,24
|
|
20231228,092400,68952070,629,632,632,628,5519
|
|
20231228,092300,65475052,632,634,634,631,435
|
|
20231228,092200,65199928,633,634,635,632,420
|
|
20231228,092100,64933865,635,635,635,634,2474
|
|
20231228,092000,63362885,630,621,630,621,14465
|
|
20231228,091900,54268637,621,615,621,615,11599
|
|
20231228,091800,47123671,616,616,616,616,10
|
|
20231228,091700,47117511,616,620,620,616,114
|
|
20231228,091600,47046846,621,612,621,612,1288
|
|
20231228,091500,46258432,624,626,627,624,2339
|
|
20231228,091400,44791915,627,627,627,625,1250
|
|
20231228,091300,44008254,597,597,597,597,0
|
|
20231228,091200,44008254,597,630,633,597,12586
|
|
20231228,091100,36212412,630,631,637,630,1909
|
|
20231228,091000,35009495,639,627,645,625,16186
|
|
20231228,090900,24673867,623,620,631,618,8521
|
|
20231228,090800,19351539,620,618,620,618,853
|
|
20231228,090700,18824378,618,621,621,603,10141
|
|
20231228,090600,12544160,620,618,620,618,875
|
|
20231228,090500,12002639,619,618,619,618,33
|
|
20231228,090400,11982214,621,608,621,608,9248
|
|
20231228,090300,6248147,609,604,620,600,6573
|
|
20231228,090200,2225596,605,600,605,599,259
|
|
20231228,090100,2070298,598,605,605,598,130
|
|
20231228,090000,1992348,609,609,609,608,3272
|