711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,204800,152936974,958,958,958,958,2921
|
|
20231227,204700,152936974,958,958,958,958,0
|
|
20231227,204600,152936974,958,958,958,958,0
|
|
20231227,204500,152936974,958,958,958,958,0
|
|
20231227,204400,152936974,958,958,958,958,0
|
|
20231227,204300,152936974,958,958,958,958,0
|
|
20231227,204200,152936974,958,958,958,958,0
|
|
20231227,204100,152936974,958,958,958,958,0
|
|
20231227,204000,152936974,958,958,958,958,0
|
|
20231227,203900,152936974,958,958,958,958,0
|
|
20231227,203800,152936974,958,958,958,958,0
|
|
20231227,203700,152936974,958,958,958,958,0
|
|
20231227,203600,152936974,958,958,958,958,0
|
|
20231227,203500,152936974,958,958,958,958,0
|
|
20231227,203400,152936974,958,958,958,958,0
|
|
20231227,203300,152936974,958,958,958,958,0
|
|
20231227,203200,152936974,958,958,958,958,0
|
|
20231227,203100,152936974,958,958,958,958,0
|
|
20231227,203000,152936974,958,958,958,958,0
|
|
20231227,202900,152936974,958,958,958,958,0
|
|
20231227,202800,152936974,958,958,958,958,0
|
|
20231227,202700,152936974,958,958,958,958,0
|
|
20231227,202600,152936974,958,958,958,958,0
|
|
20231227,202500,152936974,958,958,958,958,0
|
|
20231227,202400,152936974,958,958,958,958,0
|
|
20231227,202300,152936974,958,958,958,958,0
|
|
20231227,202200,152936974,958,958,958,958,0
|
|
20231227,202100,152936974,958,958,958,958,0
|
|
20231227,202000,152936974,958,958,958,958,0
|
|
20231227,201900,152936974,958,958,958,958,0
|
|
20231227,201800,152936974,958,958,958,958,2921
|
|
20231227,201700,152936974,958,958,958,958,0
|
|
20231227,201600,152936974,958,958,958,958,0
|
|
20231227,201500,152936974,958,958,958,958,0
|
|
20231227,201400,152936974,958,958,958,958,0
|
|
20231227,201300,152936974,958,958,958,958,0
|
|
20231227,201200,152936974,958,958,958,958,0
|
|
20231227,201100,152936974,958,958,958,958,0
|
|
20231227,201000,152936974,958,958,958,958,0
|
|
20231227,200900,152936974,958,958,958,958,0
|
|
20231227,200800,152936974,958,958,958,958,0
|
|
20231227,200700,152936974,958,958,958,958,0
|
|
20231227,200600,152936974,958,958,958,958,0
|
|
20231227,200500,152936974,958,958,958,958,0
|
|
20231227,200400,152936974,958,958,958,958,0
|
|
20231227,200300,152936974,958,958,958,958,0
|
|
20231227,200200,152936974,958,958,958,958,0
|
|
20231227,200100,152936974,958,958,958,958,0
|
|
20231227,200000,152936974,958,958,958,958,0
|
|
20231227,195900,152936974,958,958,958,958,0
|
|
20231227,195800,152936974,958,958,958,958,0
|
|
20231227,195700,152936974,958,958,958,958,0
|
|
20231227,195600,152936974,958,958,958,958,0
|
|
20231227,195500,152936974,958,958,958,958,0
|
|
20231227,195400,152936974,958,958,958,958,0
|
|
20231227,195300,152936974,958,958,958,958,0
|
|
20231227,195200,152936974,958,958,958,958,0
|
|
20231227,195100,152936974,958,958,958,958,0
|
|
20231227,195000,152936974,958,958,958,958,0
|
|
20231227,194900,152936974,958,958,958,958,0
|
|
20231227,194800,152936974,958,958,958,958,2921
|
|
20231227,194700,152936974,958,958,958,958,0
|
|
20231227,194600,152936974,958,958,958,958,0
|
|
20231227,194500,152936974,958,958,958,958,0
|
|
20231227,194400,152936974,958,958,958,958,0
|
|
20231227,194300,152936974,958,958,958,958,0
|
|
20231227,194200,152936974,958,958,958,958,0
|
|
20231227,194100,152936974,958,958,958,958,0
|
|
20231227,194000,152936974,958,958,958,958,0
|
|
20231227,193900,152936974,958,958,958,958,0
|
|
20231227,193800,152936974,958,958,958,958,0
|
|
20231227,193700,152936974,958,958,958,958,0
|
|
20231227,193600,152936974,958,958,958,958,0
|
|
20231227,193500,152936974,958,958,958,958,0
|
|
20231227,193400,152936974,958,958,958,958,0
|
|
20231227,193300,152936974,958,958,958,958,0
|
|
20231227,193200,152936974,958,958,958,958,0
|
|
20231227,193100,152936974,958,958,958,958,0
|
|
20231227,193000,152936974,958,958,958,958,0
|
|
20231227,192900,152936974,958,958,958,958,0
|
|
20231227,192800,152936974,958,958,958,958,0
|
|
20231227,192700,152936974,958,958,958,958,0
|
|
20231227,192600,152936974,958,958,958,958,0
|
|
20231227,192500,152936974,958,958,958,958,0
|
|
20231227,192400,152936974,958,958,958,958,0
|
|
20231227,192300,152936974,958,958,958,958,0
|
|
20231227,192200,152936974,958,958,958,958,0
|
|
20231227,192100,152936974,958,958,958,958,0
|
|
20231227,192000,152936974,958,958,958,958,0
|
|
20231227,191900,152936974,958,958,958,958,0
|
|
20231227,191800,152936974,958,958,958,958,2921
|
|
20231227,191700,152936974,958,958,958,958,0
|
|
20231227,191600,152936974,958,958,958,958,0
|
|
20231227,191500,152936974,958,958,958,958,0
|
|
20231227,191400,152936974,958,958,958,958,0
|
|
20231227,191300,152936974,958,958,958,958,0
|
|
20231227,191200,152936974,958,958,958,958,0
|
|
20231227,191100,152936974,958,958,958,958,0
|
|
20231227,191000,152936974,958,958,958,958,0
|
|
20231227,190900,152936974,958,958,958,958,0
|
|
20231227,190800,152936974,958,958,958,958,0
|
|
20231227,190700,152936974,958,958,958,958,0
|
|
20231227,190600,152936974,958,958,958,958,0
|
|
20231227,190500,152936974,958,958,958,958,0
|
|
20231227,190400,152936974,958,958,958,958,0
|
|
20231227,190300,152936974,958,958,958,958,0
|
|
20231227,190200,152936974,958,958,958,958,0
|
|
20231227,190100,152936974,958,958,958,958,0
|
|
20231227,190000,152936974,958,958,958,958,0
|
|
20231227,185900,152936974,958,958,958,958,0
|
|
20231227,185800,152936974,958,958,958,958,0
|
|
20231227,185700,152936974,958,958,958,958,0
|
|
20231227,185600,152936974,958,958,958,958,0
|
|
20231227,185500,152936974,958,958,958,958,0
|
|
20231227,185400,152936974,958,958,958,958,0
|
|
20231227,185300,152936974,958,958,958,958,0
|
|
20231227,185200,152936974,958,958,958,958,0
|
|
20231227,185100,152936974,958,958,958,958,0
|
|
20231227,185000,152936974,958,958,958,958,0
|
|
20231227,184900,152936974,958,958,958,958,0
|
|
20231227,184800,152936974,958,958,958,958,2921
|
|
20231227,184700,152936974,958,958,958,958,0
|
|
20231227,184600,152936974,958,958,958,958,0
|
|
20231227,184500,152936974,958,958,958,958,0
|
|
20231227,184400,152936974,958,958,958,958,0
|
|
20231227,184300,152936974,958,958,958,958,0
|
|
20231227,184200,152936974,958,958,958,958,0
|
|
20231227,184100,152936974,958,958,958,958,0
|
|
20231227,184000,152936974,958,958,958,958,0
|
|
20231227,183900,152936974,958,958,958,958,0
|
|
20231227,183800,152936974,958,958,958,958,0
|
|
20231227,183700,152936974,958,958,958,958,0
|
|
20231227,183600,152936974,958,958,958,958,0
|
|
20231227,183500,152936974,958,958,958,958,0
|
|
20231227,183400,152936974,958,958,958,958,0
|
|
20231227,183300,152936974,958,958,958,958,0
|
|
20231227,183200,152936974,958,958,958,958,0
|
|
20231227,183100,152936974,958,958,958,958,0
|
|
20231227,183000,152936974,958,958,958,958,0
|
|
20231227,182900,152936974,958,958,958,958,0
|
|
20231227,182800,152936974,958,958,958,958,0
|
|
20231227,182700,152936974,958,958,958,958,0
|
|
20231227,182600,152936974,958,958,958,958,0
|
|
20231227,182500,152936974,958,958,958,958,0
|
|
20231227,182400,152936974,958,958,958,958,0
|
|
20231227,182300,152936974,958,958,958,958,0
|
|
20231227,182200,152936974,958,958,958,958,0
|
|
20231227,182100,152936974,958,958,958,958,0
|
|
20231227,182000,152936974,958,958,958,958,0
|
|
20231227,181900,152936974,958,958,958,958,0
|
|
20231227,181800,152936974,958,958,958,958,2921
|
|
20231227,181700,152936974,958,958,958,958,0
|
|
20231227,181600,152936974,958,958,958,958,0
|
|
20231227,181500,152936974,958,958,958,958,0
|
|
20231227,181400,152936974,958,958,958,958,0
|
|
20231227,181300,152936974,958,958,958,958,0
|
|
20231227,181200,152936974,958,958,958,958,0
|
|
20231227,181100,152936974,958,958,958,958,0
|
|
20231227,181000,152936974,958,958,958,958,0
|
|
20231227,180900,152936974,958,958,958,958,0
|
|
20231227,180800,152936974,958,958,958,958,0
|
|
20231227,180700,152936974,958,958,958,958,0
|
|
20231227,180600,152936974,958,958,958,958,0
|
|
20231227,180500,152936974,958,958,958,958,0
|
|
20231227,180400,152936974,958,958,958,958,0
|
|
20231227,180300,152936974,958,958,958,958,0
|
|
20231227,180200,152936974,958,958,958,958,0
|
|
20231227,180100,152936974,958,958,958,958,0
|
|
20231227,180000,152936974,958,958,958,958,0
|
|
20231227,175900,152936974,958,958,958,958,0
|
|
20231227,175800,152936974,958,958,958,958,0
|
|
20231227,175700,152936974,958,958,958,958,0
|
|
20231227,175600,152936974,958,958,958,958,0
|
|
20231227,175500,152936974,958,958,958,958,0
|
|
20231227,175400,152936974,958,958,958,958,0
|
|
20231227,175300,152936974,958,958,958,958,0
|
|
20231227,175200,152936974,958,958,958,958,0
|
|
20231227,175100,152936974,958,958,958,958,0
|
|
20231227,175000,152936974,958,958,958,958,0
|
|
20231227,174900,152936974,958,958,958,958,0
|
|
20231227,174800,152936974,958,958,958,958,2921
|
|
20231227,174700,152936974,958,958,958,958,0
|
|
20231227,174600,152936974,958,958,958,958,0
|
|
20231227,174500,152936974,958,958,958,958,0
|
|
20231227,174400,152936974,958,958,958,958,0
|
|
20231227,174300,152936974,958,958,958,958,0
|
|
20231227,174200,152936974,958,958,958,958,0
|
|
20231227,174100,152936974,958,958,958,958,0
|
|
20231227,174000,152936974,958,958,958,958,0
|
|
20231227,173900,152936974,958,958,958,958,0
|
|
20231227,173800,152936974,958,958,958,958,0
|
|
20231227,173700,152936974,958,958,958,958,0
|
|
20231227,173600,152936974,958,958,958,958,0
|
|
20231227,173500,152936974,958,958,958,958,0
|
|
20231227,173400,152936974,958,958,958,958,0
|
|
20231227,173300,152936974,958,958,958,958,0
|
|
20231227,173200,152936974,958,958,958,958,0
|
|
20231227,173100,152936974,958,958,958,958,0
|
|
20231227,173000,152936974,958,958,958,958,0
|
|
20231227,172900,152936974,958,958,958,958,0
|
|
20231227,172800,152936974,958,958,958,958,0
|
|
20231227,172700,152936974,958,958,958,958,0
|
|
20231227,172600,152936974,958,958,958,958,0
|
|
20231227,172500,152936974,958,958,958,958,0
|
|
20231227,172400,152936974,958,958,958,958,0
|
|
20231227,172300,152936974,958,958,958,958,0
|
|
20231227,172200,152936974,958,958,958,958,0
|
|
20231227,172100,152936974,958,958,958,958,0
|
|
20231227,172000,152936974,958,958,958,958,0
|
|
20231227,171900,152936974,958,958,958,958,0
|
|
20231227,171800,152936974,958,958,958,958,2921
|
|
20231227,171700,152936974,958,958,958,958,0
|
|
20231227,171600,152936974,958,958,958,958,0
|
|
20231227,171500,152936974,958,958,958,958,0
|
|
20231227,171400,152936974,958,958,958,958,0
|
|
20231227,171300,152936974,958,958,958,958,0
|
|
20231227,171200,152936974,958,958,958,958,0
|
|
20231227,171100,152936974,958,958,958,958,0
|
|
20231227,171000,152936974,958,958,958,958,0
|
|
20231227,170900,152936974,958,958,958,958,0
|
|
20231227,170800,152936974,958,958,958,958,0
|
|
20231227,170700,152936974,958,958,958,958,0
|
|
20231227,170600,152936974,958,958,958,958,0
|
|
20231227,170500,152936974,958,958,958,958,0
|
|
20231227,170400,152936974,958,958,958,958,0
|
|
20231227,170300,152936974,958,958,958,958,0
|
|
20231227,170200,152936974,958,958,958,958,0
|
|
20231227,170100,152936974,958,958,958,958,0
|
|
20231227,170000,152936974,958,958,958,958,0
|
|
20231227,165900,152936974,958,958,958,958,0
|
|
20231227,165800,152936974,958,958,958,958,0
|
|
20231227,165700,152936974,958,958,958,958,0
|
|
20231227,165600,152936974,958,958,958,958,0
|
|
20231227,165500,152936974,958,958,958,958,0
|
|
20231227,165400,152936974,958,958,958,958,0
|
|
20231227,165300,152936974,958,958,958,958,0
|
|
20231227,165200,152936974,958,958,958,958,0
|
|
20231227,165100,152936974,958,958,958,958,0
|
|
20231227,165000,152936974,958,958,958,958,0
|
|
20231227,164900,152936974,958,958,958,958,0
|
|
20231227,164800,152936974,958,958,958,958,2921
|
|
20231227,164700,152936974,958,958,958,958,0
|
|
20231227,164600,152936974,958,958,958,958,0
|
|
20231227,164500,152936974,958,958,958,958,0
|
|
20231227,164400,152936974,958,958,958,958,0
|
|
20231227,164300,152936974,958,958,958,958,0
|
|
20231227,164200,152936974,958,958,958,958,0
|
|
20231227,164100,152936974,958,958,958,958,0
|
|
20231227,164000,152936974,958,958,958,958,0
|
|
20231227,163900,152936974,958,958,958,958,0
|
|
20231227,163800,152936974,958,958,958,958,0
|
|
20231227,163700,152936974,958,958,958,958,0
|
|
20231227,163600,152936974,958,958,958,958,0
|
|
20231227,163500,152936974,958,958,958,958,0
|
|
20231227,163400,152936974,958,958,958,958,0
|
|
20231227,163300,152936974,958,958,958,958,0
|
|
20231227,163200,152936974,958,958,958,958,0
|
|
20231227,163100,152936974,958,958,958,958,0
|
|
20231227,163000,152936974,958,958,958,958,0
|
|
20231227,162900,152936974,958,958,958,958,0
|
|
20231227,162800,152936974,958,958,958,958,0
|
|
20231227,162700,152936974,958,958,958,958,0
|
|
20231227,162600,152936974,958,958,958,958,0
|
|
20231227,162500,152936974,958,958,958,958,0
|
|
20231227,162400,152936974,958,958,958,958,0
|
|
20231227,162300,152936974,958,958,958,958,0
|
|
20231227,162200,152936974,958,958,958,958,0
|
|
20231227,162100,152936974,958,958,958,958,0
|
|
20231227,162000,152936974,958,958,958,958,0
|
|
20231227,161900,152936974,958,958,958,958,0
|
|
20231227,161800,152936974,958,958,958,958,2921
|
|
20231227,161700,152936974,958,958,958,958,0
|
|
20231227,161600,152936974,958,958,958,958,0
|
|
20231227,161500,152936974,958,958,958,958,0
|
|
20231227,161400,152936974,958,958,958,958,0
|
|
20231227,161300,152936974,958,958,958,958,0
|
|
20231227,161200,152936974,958,958,958,958,0
|
|
20231227,161100,152936974,958,958,958,958,0
|
|
20231227,161000,152936974,958,958,958,958,0
|
|
20231227,160900,152936974,958,958,958,958,0
|
|
20231227,160800,152936974,958,958,958,958,0
|
|
20231227,160700,152936974,958,958,958,958,0
|
|
20231227,160600,152936974,958,958,958,958,0
|
|
20231227,160500,152936974,958,958,958,958,0
|
|
20231227,160400,152936974,958,958,958,958,0
|
|
20231227,160300,152936974,958,958,958,958,0
|
|
20231227,160200,152936974,958,958,958,958,0
|
|
20231227,160100,152936974,958,958,958,958,0
|
|
20231227,160000,152936974,958,958,958,958,0
|
|
20231227,155900,152936974,958,958,958,958,0
|
|
20231227,155800,152936974,958,958,958,958,0
|
|
20231227,155700,152936974,958,958,958,958,0
|
|
20231227,155600,152936974,958,958,958,958,0
|
|
20231227,155500,152936974,958,958,958,958,0
|
|
20231227,155400,152936974,958,958,958,958,0
|
|
20231227,155300,152936974,958,958,958,958,0
|
|
20231227,155200,152936974,958,958,958,958,0
|
|
20231227,155100,152936974,958,958,958,958,0
|
|
20231227,155000,152936974,958,958,958,958,0
|
|
20231227,154900,152936974,958,958,958,958,0
|
|
20231227,154800,152936974,958,958,958,958,2921
|
|
20231227,154700,152936974,958,958,958,958,0
|
|
20231227,154600,152936974,958,958,958,958,0
|
|
20231227,154500,152936974,958,958,958,958,0
|
|
20231227,154400,152936974,958,958,958,958,0
|
|
20231227,154300,152936974,958,958,958,958,0
|
|
20231227,154200,152936974,958,958,958,958,0
|
|
20231227,154100,152936974,958,958,958,958,0
|
|
20231227,154000,152936974,958,958,958,958,0
|
|
20231227,153900,152936974,958,958,958,958,0
|
|
20231227,153800,152936974,958,958,958,958,0
|
|
20231227,153700,152936974,958,958,958,958,0
|
|
20231227,153600,152936974,958,958,958,958,0
|
|
20231227,153500,152936974,958,958,958,958,0
|
|
20231227,153400,152936974,958,958,958,958,0
|
|
20231227,153300,152936974,958,958,958,958,0
|
|
20231227,153200,152936974,958,958,958,958,0
|
|
20231227,153100,152936974,958,958,958,958,0
|
|
20231227,153000,152936974,958,958,958,958,2921
|
|
20231227,152900,150138656,959,959,959,959,0
|
|
20231227,152800,150138656,959,959,959,959,0
|
|
20231227,152700,150138656,959,959,959,959,0
|
|
20231227,152600,150138656,959,959,959,959,0
|
|
20231227,152500,150138656,959,959,959,959,0
|
|
20231227,152400,150138656,959,959,959,959,0
|
|
20231227,152300,150138656,959,959,959,959,0
|
|
20231227,152200,150138656,959,959,959,959,0
|
|
20231227,152100,150138656,959,959,959,959,0
|
|
20231227,152000,150138656,959,959,959,959,0
|
|
20231227,151900,150138656,959,959,959,959,135
|
|
20231227,151800,150009191,959,959,959,959,1365
|
|
20231227,151700,148700156,959,960,960,959,101
|
|
20231227,151600,148603296,959,959,959,959,0
|
|
20231227,151500,148603296,959,959,959,959,0
|
|
20231227,151400,148603296,959,959,959,959,0
|
|
20231227,151300,148603296,959,960,960,959,106
|
|
20231227,151200,148501537,959,959,959,959,21
|
|
20231227,151100,148481398,959,959,959,959,722
|
|
20231227,151000,147789000,959,959,959,959,532
|
|
20231227,150900,147278812,959,959,959,959,99
|
|
20231227,150800,147183871,959,959,959,959,0
|
|
20231227,150700,147183871,959,959,959,959,0
|
|
20231227,150600,147183871,959,959,959,959,6
|
|
20231227,150500,147178117,959,959,959,959,0
|
|
20231227,150400,147178117,959,959,959,959,0
|
|
20231227,150300,147178117,959,959,959,959,1
|
|
20231227,150200,147177158,957,957,957,957,10
|
|
20231227,150100,147167588,957,957,957,957,165
|
|
20231227,150000,147009683,959,959,959,959,0
|
|
20231227,145900,147009683,959,959,959,959,2
|
|
20231227,145800,147007765,957,958,958,957,200
|
|
20231227,145700,146816353,959,959,959,959,21
|
|
20231227,145600,146796214,959,959,959,959,0
|
|
20231227,145500,146796214,959,959,959,959,0
|
|
20231227,145400,146796214,959,958,959,958,56
|
|
20231227,145300,146742558,958,958,958,958,3000
|
|
20231227,145200,143868558,957,958,958,957,227
|
|
20231227,145100,143651309,958,958,958,958,440
|
|
20231227,145000,143229789,958,958,958,958,0
|
|
20231227,144900,143229789,958,958,958,958,0
|
|
20231227,144800,143229789,958,957,958,957,19
|
|
20231227,144700,143211588,958,958,958,958,542
|
|
20231227,144600,142692352,959,959,959,959,0
|
|
20231227,144500,142692352,959,959,959,959,0
|
|
20231227,144400,142692352,959,959,959,959,313
|
|
20231227,144300,142392185,959,959,959,959,51
|
|
20231227,144200,142343276,959,959,959,959,5
|
|
20231227,144100,142338481,958,958,958,958,0
|
|
20231227,144000,142338481,958,958,958,958,0
|
|
20231227,143900,142338481,958,958,958,958,0
|
|
20231227,143800,142338481,958,958,958,958,0
|
|
20231227,143700,142338481,958,958,958,958,261
|
|
20231227,143600,142088443,958,958,958,958,5
|
|
20231227,143500,142083653,958,958,958,958,202
|
|
20231227,143400,141890137,958,958,958,958,500
|
|
20231227,143300,141411137,958,958,958,958,1
|
|
20231227,143200,141410179,958,958,958,958,5
|
|
20231227,143100,141405389,958,958,958,957,452
|
|
20231227,143000,140972573,958,958,958,958,8
|
|
20231227,142900,140964909,958,958,958,958,0
|
|
20231227,142800,140964909,958,958,958,958,3
|
|
20231227,142700,140962035,958,958,958,958,48
|
|
20231227,142600,140916051,957,957,957,957,0
|
|
20231227,142500,140916051,957,957,957,957,0
|
|
20231227,142400,140916051,957,957,957,957,0
|
|
20231227,142300,140916051,957,958,958,957,2
|
|
20231227,142200,140914136,958,958,958,958,1
|
|
20231227,142100,140913178,958,958,958,958,0
|
|
20231227,142000,140913178,958,958,958,958,3
|
|
20231227,141900,140910304,957,957,957,957,0
|
|
20231227,141800,140910304,957,957,957,957,0
|
|
20231227,141700,140910304,957,957,957,957,0
|
|
20231227,141600,140910304,957,958,958,957,912
|
|
20231227,141500,140037319,958,958,958,958,0
|
|
20231227,141400,140037319,958,958,958,958,0
|
|
20231227,141300,140037319,958,958,958,958,302
|
|
20231227,141200,139748003,957,957,957,957,0
|
|
20231227,141100,139748003,957,957,957,957,130
|
|
20231227,141000,139623593,958,958,958,958,0
|
|
20231227,140900,139623593,958,958,958,958,0
|
|
20231227,140800,139623593,958,958,958,958,23
|
|
20231227,140700,139601559,958,958,958,958,0
|
|
20231227,140600,139601559,958,958,958,958,5
|
|
20231227,140500,139596769,958,958,958,958,0
|
|
20231227,140400,139596769,958,958,958,958,65
|
|
20231227,140300,139534499,957,957,957,957,30
|
|
20231227,140200,139505789,957,958,958,957,2001
|
|
20231227,140100,137590831,957,957,957,957,50
|
|
20231227,140000,137542981,957,957,957,957,1
|
|
20231227,135900,137542024,958,958,958,957,1104
|
|
20231227,135800,136484463,959,959,959,959,30
|
|
20231227,135700,136455693,959,959,959,959,1
|
|
20231227,135600,136454734,959,959,959,959,0
|
|
20231227,135500,136454734,959,959,959,959,14
|
|
20231227,135400,136441308,959,959,959,959,0
|
|
20231227,135300,136441308,959,959,959,959,16
|
|
20231227,135200,136425964,959,959,959,959,8
|
|
20231227,135100,136418292,959,959,959,959,0
|
|
20231227,135000,136418292,959,959,959,959,4
|
|
20231227,134900,136414456,959,959,959,959,0
|
|
20231227,134800,136414456,959,959,959,959,500
|
|
20231227,134700,135934956,959,959,959,959,0
|
|
20231227,134600,135934956,959,959,959,959,0
|
|
20231227,134500,135934956,959,959,959,959,0
|
|
20231227,134400,135934956,959,959,959,959,27
|
|
20231227,134300,135909063,959,959,959,959,441
|
|
20231227,134200,135486144,959,959,959,959,50
|
|
20231227,134100,135438194,957,957,957,957,60
|
|
20231227,134000,135380774,957,957,957,957,2
|
|
20231227,133900,135378860,956,959,959,956,6001
|
|
20231227,133800,129641243,957,958,958,957,700
|
|
20231227,133700,128971255,959,958,959,958,16
|
|
20231227,133600,128955925,958,958,958,958,510
|
|
20231227,133500,128467345,958,958,958,958,21
|
|
20231227,133400,128447227,959,959,959,959,10
|
|
20231227,133300,128437637,959,959,959,959,0
|
|
20231227,133200,128437637,959,959,959,959,209
|
|
20231227,133100,128237206,959,959,959,959,0
|
|
20231227,133000,128237206,959,959,959,959,2
|
|
20231227,132900,128235288,960,959,960,959,8
|
|
20231227,132800,128227609,959,959,959,959,10000
|
|
20231227,132700,118637609,957,958,958,957,6
|
|
20231227,132600,118631866,959,959,959,959,1
|
|
20231227,132500,118630907,959,959,959,959,5
|
|
20231227,132400,118626112,959,959,959,959,1
|
|
20231227,132300,118625153,957,957,957,957,19
|
|
20231227,132200,118606970,958,958,958,958,7
|
|
20231227,132100,118600264,959,959,959,959,0
|
|
20231227,132000,118600264,959,959,959,959,0
|
|
20231227,131900,118600264,959,959,959,959,0
|
|
20231227,131800,118600264,959,959,959,959,0
|
|
20231227,131700,118600264,959,959,959,959,0
|
|
20231227,131600,118600264,959,959,959,959,30
|
|
20231227,131500,118571494,959,956,959,956,3374
|
|
20231227,131400,115345135,956,957,957,956,141
|
|
20231227,131300,115210329,957,957,957,957,60
|
|
20231227,131200,115152909,957,956,957,956,14
|
|
20231227,131100,115139513,957,957,957,957,1107
|
|
20231227,131000,114080114,957,957,957,957,2
|
|
20231227,130900,114078200,957,957,957,957,1
|
|
20231227,130800,114077243,957,957,957,957,1
|
|
20231227,130700,114076286,957,957,957,957,10
|
|
20231227,130600,114066716,957,957,957,957,4
|
|
20231227,130500,114062888,957,957,957,957,0
|
|
20231227,130400,114062888,957,957,957,957,0
|
|
20231227,130300,114062888,957,957,957,957,0
|
|
20231227,130200,114062888,957,957,957,957,52
|
|
20231227,130100,114013124,957,957,957,957,0
|
|
20231227,130000,114013124,957,957,957,957,0
|
|
20231227,125900,114013124,957,957,957,957,143
|
|
20231227,125800,113876273,957,957,957,957,0
|
|
20231227,125700,113876273,957,957,957,957,1
|
|
20231227,125600,113875316,957,957,957,957,0
|
|
20231227,125500,113875316,957,957,957,957,6
|
|
20231227,125400,113869574,957,957,957,957,6
|
|
20231227,125300,113863832,956,956,956,956,5655
|
|
20231227,125200,108457652,957,957,957,957,3060
|
|
20231227,125100,105529232,958,958,958,958,4
|
|
20231227,125000,105525400,957,958,958,957,200
|
|
20231227,124900,105333994,958,958,958,958,20
|
|
20231227,124800,105314834,958,958,958,958,1573
|
|
20231227,124700,103807900,958,958,958,958,0
|
|
20231227,124600,103807900,958,958,958,958,0
|
|
20231227,124500,103807900,958,958,958,958,3
|
|
20231227,124400,103805026,958,958,958,958,99
|
|
20231227,124300,103710184,958,956,958,956,215
|
|
20231227,124200,103504588,956,957,957,956,141
|
|
20231227,124100,103369679,958,958,958,958,0
|
|
20231227,124000,103369679,958,958,958,958,1
|
|
20231227,123900,103368721,956,958,958,956,993
|
|
20231227,123800,102419073,958,958,958,958,0
|
|
20231227,123700,102419073,958,957,958,957,801
|
|
20231227,123600,101652515,958,958,958,958,9
|
|
20231227,123500,101643893,957,957,957,957,10
|
|
20231227,123400,101634323,957,957,957,957,2000
|
|
20231227,123300,99720323,957,958,958,957,1049
|
|
20231227,123200,98716419,957,957,957,957,0
|
|
20231227,123100,98716419,957,957,957,957,15598
|
|
20231227,123000,83789133,958,957,958,957,41
|
|
20231227,122900,83749889,958,958,958,958,5
|
|
20231227,122800,83745099,958,958,958,958,1001
|
|
20231227,122700,82786141,958,958,958,958,0
|
|
20231227,122600,82786141,958,958,958,958,0
|
|
20231227,122500,82786141,958,958,958,958,50
|
|
20231227,122400,82738241,958,957,958,957,251
|
|
20231227,122300,82498033,958,958,958,958,271
|
|
20231227,122200,82238415,957,957,957,957,335
|
|
20231227,122100,81917820,957,957,957,957,2000
|
|
20231227,122000,80003820,958,958,958,958,0
|
|
20231227,121900,80003820,958,958,958,958,0
|
|
20231227,121800,80003820,958,958,958,958,3726
|
|
20231227,121700,76434312,958,958,958,958,4
|
|
20231227,121600,76430480,957,958,958,957,17
|
|
20231227,121500,76414195,958,958,958,958,0
|
|
20231227,121400,76414195,958,958,958,958,0
|
|
20231227,121300,76414195,958,958,958,958,0
|
|
20231227,121200,76414195,958,958,958,958,1
|
|
20231227,121100,76413237,958,958,958,958,0
|
|
20231227,121000,76413237,958,958,958,958,0
|
|
20231227,120900,76413237,958,958,958,958,0
|
|
20231227,120800,76413237,958,958,958,958,0
|
|
20231227,120700,76413237,958,958,958,958,0
|
|
20231227,120600,76413237,958,958,958,958,0
|
|
20231227,120500,76413237,958,958,958,958,0
|
|
20231227,120400,76413237,958,958,958,958,0
|
|
20231227,120300,76413237,958,958,958,958,22
|
|
20231227,120200,76392161,958,958,958,958,0
|
|
20231227,120100,76392161,958,958,958,958,0
|
|
20231227,120000,76392161,958,958,958,958,0
|
|
20231227,115900,76392161,958,958,958,958,0
|
|
20231227,115800,76392161,958,958,958,958,199
|
|
20231227,115700,76201519,958,958,958,958,0
|
|
20231227,115600,76201519,958,958,958,958,0
|
|
20231227,115500,76201519,958,958,958,958,0
|
|
20231227,115400,76201519,958,958,958,958,90
|
|
20231227,115300,76115299,957,957,957,957,0
|
|
20231227,115200,76115299,957,957,957,957,4
|
|
20231227,115100,76111471,958,958,958,958,3110
|
|
20231227,115000,73132091,960,960,960,960,0
|
|
20231227,114900,73132091,960,960,960,960,9376
|
|
20231227,114800,64131131,960,960,960,960,9
|
|
20231227,114700,64122491,960,960,960,960,1
|
|
20231227,114600,64121531,958,958,958,958,0
|
|
20231227,114500,64121531,958,958,958,958,1121
|
|
20231227,114400,63047613,958,958,958,958,0
|
|
20231227,114300,63047613,958,958,958,958,0
|
|
20231227,114200,63047613,958,958,958,958,8964
|
|
20231227,114100,54460101,959,959,959,959,3248
|
|
20231227,114000,51345269,960,960,960,960,0
|
|
20231227,113900,51345269,960,960,960,960,100
|
|
20231227,113800,51249269,960,960,960,960,0
|
|
20231227,113700,51249269,960,960,960,960,5
|
|
20231227,113600,51244469,960,959,960,959,1001
|
|
20231227,113500,50284509,960,960,960,960,101
|
|
20231227,113400,50187549,959,959,959,959,500
|
|
20231227,113300,49708049,959,959,959,959,0
|
|
20231227,113200,49708049,959,959,959,959,1602
|
|
20231227,113100,48171731,959,960,960,959,47
|
|
20231227,113000,48126657,960,960,960,960,70
|
|
20231227,112900,48059457,960,960,960,959,47
|
|
20231227,112800,48014339,960,960,960,960,502
|
|
20231227,112700,47532419,960,960,960,960,1
|
|
20231227,112600,47531459,960,960,960,960,0
|
|
20231227,112500,47531459,960,960,960,960,10
|
|
20231227,112400,47521859,960,960,960,960,2
|
|
20231227,112300,47519939,960,960,960,960,0
|
|
20231227,112200,47519939,960,960,960,960,1
|
|
20231227,112100,47518979,960,960,960,960,0
|
|
20231227,112000,47518979,960,960,960,960,4
|
|
20231227,111900,47515139,959,959,959,959,369
|
|
20231227,111800,47161268,959,959,959,959,0
|
|
20231227,111700,47161268,959,959,959,959,1
|
|
20231227,111600,47160309,959,959,959,959,0
|
|
20231227,111500,47160309,959,959,959,959,1
|
|
20231227,111400,47159350,959,959,959,959,9
|
|
20231227,111300,47150719,959,959,959,959,882
|
|
20231227,111200,46304881,960,960,960,960,0
|
|
20231227,111100,46304881,960,960,960,960,1
|
|
20231227,111000,46303921,960,959,960,959,181
|
|
20231227,110900,46130341,959,959,959,959,36
|
|
20231227,110800,46095817,959,959,959,959,0
|
|
20231227,110700,46095817,959,959,959,959,0
|
|
20231227,110600,46095817,959,959,959,959,408
|
|
20231227,110500,45704545,959,959,959,959,100
|
|
20231227,110400,45608645,959,961,961,959,504
|
|
20231227,110300,45124303,961,960,961,958,2095
|
|
20231227,110200,43115966,961,961,961,961,2
|
|
20231227,110100,43114044,961,961,961,961,0
|
|
20231227,110000,43114044,961,961,961,961,0
|
|
20231227,105900,43114044,961,961,961,961,0
|
|
20231227,105800,43114044,961,961,961,961,0
|
|
20231227,105700,43114044,961,961,961,961,0
|
|
20231227,105600,43114044,961,961,961,961,31
|
|
20231227,105500,43084253,960,960,960,960,0
|
|
20231227,105400,43084253,960,960,960,960,0
|
|
20231227,105300,43084253,960,960,960,960,1
|
|
20231227,105200,43083293,960,960,960,960,0
|
|
20231227,105100,43083293,960,960,960,960,0
|
|
20231227,105000,43083293,960,960,960,960,29
|
|
20231227,104900,43055453,960,960,960,960,0
|
|
20231227,104800,43055453,960,960,960,960,73
|
|
20231227,104700,42985373,960,960,960,960,70
|
|
20231227,104600,42918173,960,960,960,960,0
|
|
20231227,104500,42918173,960,960,960,960,2
|
|
20231227,104400,42916253,959,959,959,959,0
|
|
20231227,104300,42916253,959,959,959,959,0
|
|
20231227,104200,42916253,959,961,961,959,2304
|
|
20231227,104100,40702309,961,960,961,960,583
|
|
20231227,104000,40142626,960,960,960,960,0
|
|
20231227,103900,40142626,960,960,960,960,2101
|
|
20231227,103800,38125666,960,960,960,960,0
|
|
20231227,103700,38125666,960,960,960,960,0
|
|
20231227,103600,38125666,960,960,960,960,0
|
|
20231227,103500,38125666,960,960,960,960,0
|
|
20231227,103400,38125666,960,960,960,960,10
|
|
20231227,103300,38116066,960,960,960,960,0
|
|
20231227,103200,38116066,960,960,960,960,194
|
|
20231227,103100,37929826,960,960,960,960,30
|
|
20231227,103000,37901026,960,960,960,960,1
|
|
20231227,102900,37900066,960,960,960,960,0
|
|
20231227,102800,37900066,960,960,960,960,276
|
|
20231227,102700,37635106,960,960,960,960,0
|
|
20231227,102600,37635106,960,960,960,960,0
|
|
20231227,102500,37635106,960,960,960,960,0
|
|
20231227,102400,37635106,960,959,960,959,77
|
|
20231227,102300,37561260,959,959,959,959,0
|
|
20231227,102200,37561260,959,959,959,959,100
|
|
20231227,102100,37465360,958,958,958,958,20
|
|
20231227,102000,37446200,958,959,959,958,99
|
|
20231227,101900,37351356,959,959,959,959,298
|
|
20231227,101800,37065574,957,957,957,957,191
|
|
20231227,101700,36882787,957,957,957,957,20
|
|
20231227,101600,36863647,960,960,960,960,0
|
|
20231227,101500,36863647,960,960,960,957,22
|
|
20231227,101400,36842587,957,959,959,957,760
|
|
20231227,101300,36115198,958,958,958,958,70
|
|
20231227,101200,36048138,958,959,959,958,40
|
|
20231227,101100,36009816,960,960,960,960,1
|
|
20231227,101000,36008856,959,959,959,959,6
|
|
20231227,100900,36003102,960,960,960,960,0
|
|
20231227,100800,36003102,960,960,960,960,0
|
|
20231227,100700,36003102,960,960,960,960,11
|
|
20231227,100600,35992542,960,960,960,960,1065
|
|
20231227,100500,34970142,960,960,960,960,0
|
|
20231227,100400,34970142,960,960,960,960,1
|
|
20231227,100300,34969182,958,958,958,957,2670
|
|
20231227,100200,32411643,958,958,958,958,0
|
|
20231227,100100,32411643,958,958,958,958,13
|
|
20231227,100000,32399189,958,958,958,958,3
|
|
20231227,095900,32396315,958,958,958,957,1185
|
|
20231227,095800,31262237,958,958,958,958,1
|
|
20231227,095700,31261279,958,958,958,958,0
|
|
20231227,095600,31261279,958,957,958,957,286
|
|
20231227,095500,30987576,957,958,958,957,40
|
|
20231227,095400,30949282,957,958,958,957,1515
|
|
20231227,095300,29499417,958,958,958,958,11
|
|
20231227,095200,29488879,958,958,958,958,0
|
|
20231227,095100,29488879,958,958,958,958,10
|
|
20231227,095000,29479299,958,958,958,958,52
|
|
20231227,094900,29429483,958,958,958,958,13
|
|
20231227,094800,29417029,958,957,958,957,12
|
|
20231227,094700,29405540,957,957,957,957,1
|
|
20231227,094600,29404583,958,958,958,958,103
|
|
20231227,094500,29305909,958,958,958,958,0
|
|
20231227,094400,29305909,958,958,958,958,113
|
|
20231227,094300,29197655,958,958,958,958,0
|
|
20231227,094200,29197655,958,958,958,957,1310
|
|
20231227,094100,27943928,957,957,957,957,500
|
|
20231227,094000,27465428,958,957,958,957,1048
|
|
20231227,093900,26461657,957,958,958,957,356
|
|
20231227,093800,26120956,958,958,958,958,28
|
|
20231227,093700,26094132,958,958,958,958,36
|
|
20231227,093600,26059644,957,958,958,957,52
|
|
20231227,093500,26009829,958,956,958,956,308
|
|
20231227,093400,25715365,956,958,958,956,2779
|
|
20231227,093300,23055906,958,958,958,958,4525
|
|
20231227,093200,18720956,959,959,959,959,25
|
|
20231227,093100,18696981,959,959,959,959,550
|
|
20231227,093000,18169531,960,960,960,960,0
|
|
20231227,092900,18169531,960,960,960,960,0
|
|
20231227,092800,18169531,960,960,960,960,4
|
|
20231227,092700,18165691,960,960,960,960,200
|
|
20231227,092600,17973691,960,960,960,960,0
|
|
20231227,092500,17973691,960,960,960,960,86
|
|
20231227,092400,17891131,958,959,959,958,1000
|
|
20231227,092300,16933075,960,959,960,959,1346
|
|
20231227,092200,15642260,959,959,959,959,105
|
|
20231227,092100,15541565,959,958,959,958,229
|
|
20231227,092000,15322074,959,959,959,959,0
|
|
20231227,091900,15322074,959,959,959,958,445
|
|
20231227,091800,14895324,959,959,961,959,2007
|
|
20231227,091700,12970599,958,958,958,958,1400
|
|
20231227,091600,11629399,958,960,960,958,1304
|
|
20231227,091500,10380151,961,961,961,961,1
|
|
20231227,091400,10379190,961,960,961,960,1110
|
|
20231227,091300,9313589,960,959,960,959,25
|
|
20231227,091200,9289599,959,960,960,959,12
|
|
20231227,091100,9278089,960,959,960,958,3009
|
|
20231227,091000,6395462,958,958,958,958,857
|
|
20231227,090900,5574456,958,958,958,958,1500
|
|
20231227,090800,4137456,959,959,959,959,163
|
|
20231227,090700,3981139,960,960,960,960,109
|
|
20231227,090600,3876499,961,959,961,958,1397
|
|
20231227,090500,2537837,960,960,960,960,140
|
|
20231227,090400,2403437,961,960,961,959,1511
|
|
20231227,090300,954226,961,961,961,961,0
|
|
20231227,090200,954226,961,961,961,961,0
|
|
20231227,090100,954226,961,962,962,961,184
|
|
20231227,090000,777268,962,959,962,959,810
|