594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185100,281682029,634,634,634,634,11034
|
|
20231226,185000,281682029,634,634,634,634,0
|
|
20231226,184900,281682029,634,634,634,634,0
|
|
20231226,184800,281682029,634,634,634,634,0
|
|
20231226,184700,281682029,634,634,634,634,0
|
|
20231226,184600,281682029,634,634,634,634,0
|
|
20231226,184500,281682029,634,634,634,634,0
|
|
20231226,184400,281682029,634,634,634,634,0
|
|
20231226,184300,281682029,634,634,634,634,0
|
|
20231226,184200,281682029,634,634,634,634,0
|
|
20231226,184100,281682029,634,634,634,634,0
|
|
20231226,184000,281682029,634,634,634,634,0
|
|
20231226,183900,281682029,634,634,634,634,0
|
|
20231226,183800,281682029,634,634,634,634,0
|
|
20231226,183700,281682029,634,634,634,634,0
|
|
20231226,183600,281682029,634,634,634,634,0
|
|
20231226,183500,281682029,634,634,634,634,0
|
|
20231226,183400,281682029,634,634,634,634,0
|
|
20231226,183300,281682029,634,634,634,634,0
|
|
20231226,183200,281682029,634,634,634,634,0
|
|
20231226,183100,281682029,634,634,634,634,0
|
|
20231226,183000,281682029,634,634,634,634,0
|
|
20231226,182900,281682029,634,634,634,634,0
|
|
20231226,182800,281682029,634,634,634,634,0
|
|
20231226,182700,281682029,634,634,634,634,0
|
|
20231226,182600,281682029,634,634,634,634,0
|
|
20231226,182500,281682029,634,634,634,634,0
|
|
20231226,182400,281682029,634,634,634,634,0
|
|
20231226,182300,281682029,634,634,634,634,0
|
|
20231226,182200,281682029,634,634,634,634,0
|
|
20231226,182100,281682029,634,634,634,634,11034
|
|
20231226,182000,281682029,634,634,634,634,0
|
|
20231226,181900,281682029,634,634,634,634,0
|
|
20231226,181800,281682029,634,634,634,634,0
|
|
20231226,181700,281682029,634,634,634,634,0
|
|
20231226,181600,281682029,634,634,634,634,0
|
|
20231226,181500,281682029,634,634,634,634,0
|
|
20231226,181400,281682029,634,634,634,634,0
|
|
20231226,181300,281682029,634,634,634,634,0
|
|
20231226,181200,281682029,634,634,634,634,0
|
|
20231226,181100,281682029,634,634,634,634,0
|
|
20231226,181000,281682029,634,634,634,634,0
|
|
20231226,180900,281682029,634,634,634,634,0
|
|
20231226,180800,281682029,634,634,634,634,0
|
|
20231226,180700,281682029,634,634,634,634,0
|
|
20231226,180600,281682029,634,634,634,634,0
|
|
20231226,180500,281682029,634,634,634,634,0
|
|
20231226,180400,281682029,634,634,634,634,0
|
|
20231226,180300,281682029,634,634,634,634,0
|
|
20231226,180200,281682029,634,634,634,634,0
|
|
20231226,180100,281682029,634,634,634,634,0
|
|
20231226,180000,281682029,634,634,634,634,0
|
|
20231226,175900,281682029,634,634,634,634,0
|
|
20231226,175800,281682029,634,634,634,634,0
|
|
20231226,175700,281682029,634,634,634,634,0
|
|
20231226,175600,281682029,634,634,634,634,0
|
|
20231226,175500,281682029,634,634,634,634,0
|
|
20231226,175400,281682029,634,634,634,634,0
|
|
20231226,175300,281682029,634,634,634,634,0
|
|
20231226,175200,281682029,634,634,634,634,0
|
|
20231226,175100,281682029,634,634,634,634,11034
|
|
20231226,175000,281682029,634,634,634,634,0
|
|
20231226,174900,281682029,634,634,634,634,0
|
|
20231226,174800,281682029,634,634,634,634,0
|
|
20231226,174700,281682029,634,634,634,634,0
|
|
20231226,174600,281682029,634,634,634,634,0
|
|
20231226,174500,281682029,634,634,634,634,0
|
|
20231226,174400,281682029,634,634,634,634,0
|
|
20231226,174300,281682029,634,634,634,634,0
|
|
20231226,174200,281682029,634,634,634,634,0
|
|
20231226,174100,281682029,634,634,634,634,0
|
|
20231226,174000,281682029,634,634,634,634,0
|
|
20231226,173900,281682029,634,634,634,634,0
|
|
20231226,173800,281682029,634,634,634,634,0
|
|
20231226,173700,281682029,634,634,634,634,0
|
|
20231226,173600,281682029,634,634,634,634,0
|
|
20231226,173500,281682029,634,634,634,634,0
|
|
20231226,173400,281682029,634,634,634,634,0
|
|
20231226,173300,281682029,634,634,634,634,0
|
|
20231226,173200,281682029,634,634,634,634,0
|
|
20231226,173100,281682029,634,634,634,634,0
|
|
20231226,173000,281682029,634,634,634,634,0
|
|
20231226,172900,281682029,634,634,634,634,0
|
|
20231226,172800,281682029,634,634,634,634,0
|
|
20231226,172700,281682029,634,634,634,634,0
|
|
20231226,172600,281682029,634,634,634,634,0
|
|
20231226,172500,281682029,634,634,634,634,0
|
|
20231226,172400,281682029,634,634,634,634,0
|
|
20231226,172300,281682029,634,634,634,634,0
|
|
20231226,172200,281682029,634,634,634,634,0
|
|
20231226,172100,281682029,634,634,634,634,11034
|
|
20231226,172000,281682029,634,634,634,634,0
|
|
20231226,171900,281682029,634,634,634,634,0
|
|
20231226,171800,281682029,634,634,634,634,0
|
|
20231226,171700,281682029,634,634,634,634,0
|
|
20231226,171600,281682029,634,634,634,634,0
|
|
20231226,171500,281682029,634,634,634,634,0
|
|
20231226,171400,281682029,634,634,634,634,0
|
|
20231226,171300,281682029,634,634,634,634,0
|
|
20231226,171200,281682029,634,634,634,634,0
|
|
20231226,171100,281682029,634,634,634,634,0
|
|
20231226,171000,281682029,634,634,634,634,0
|
|
20231226,170900,281682029,634,634,634,634,0
|
|
20231226,170800,281682029,634,634,634,634,0
|
|
20231226,170700,281682029,634,634,634,634,0
|
|
20231226,170600,281682029,634,634,634,634,0
|
|
20231226,170500,281682029,634,634,634,634,0
|
|
20231226,170400,281682029,634,634,634,634,0
|
|
20231226,170300,281682029,634,634,634,634,0
|
|
20231226,170200,281682029,634,634,634,634,0
|
|
20231226,170100,281682029,634,634,634,634,0
|
|
20231226,170000,281682029,634,634,634,634,0
|
|
20231226,165900,281682029,634,634,634,634,0
|
|
20231226,165800,281682029,634,634,634,634,0
|
|
20231226,165700,281682029,634,634,634,634,0
|
|
20231226,165600,281682029,634,634,634,634,0
|
|
20231226,165500,281682029,634,634,634,634,0
|
|
20231226,165400,281682029,634,634,634,634,0
|
|
20231226,165300,281682029,634,634,634,634,0
|
|
20231226,165200,281682029,634,634,634,634,0
|
|
20231226,165100,281682029,634,634,634,634,11034
|
|
20231226,165000,281682029,634,634,634,634,0
|
|
20231226,164900,281682029,634,634,634,634,0
|
|
20231226,164800,281682029,634,634,634,634,0
|
|
20231226,164700,281682029,634,634,634,634,0
|
|
20231226,164600,281682029,634,634,634,634,0
|
|
20231226,164500,281682029,634,634,634,634,0
|
|
20231226,164400,281682029,634,634,634,634,0
|
|
20231226,164300,281682029,634,634,634,634,0
|
|
20231226,164200,281682029,634,634,634,634,0
|
|
20231226,164100,281682029,634,634,634,634,0
|
|
20231226,164000,281682029,634,634,634,634,0
|
|
20231226,163900,281682029,634,634,634,634,0
|
|
20231226,163800,281682029,634,634,634,634,0
|
|
20231226,163700,281682029,634,634,634,634,0
|
|
20231226,163600,281682029,634,634,634,634,0
|
|
20231226,163500,281682029,634,634,634,634,0
|
|
20231226,163400,281682029,634,634,634,634,0
|
|
20231226,163300,281682029,634,634,634,634,0
|
|
20231226,163200,281682029,634,634,634,634,0
|
|
20231226,163100,281682029,634,634,634,634,0
|
|
20231226,163000,281682029,634,634,634,634,0
|
|
20231226,162900,281682029,634,634,634,634,0
|
|
20231226,162800,281682029,634,634,634,634,0
|
|
20231226,162700,281682029,634,634,634,634,0
|
|
20231226,162600,281682029,634,634,634,634,0
|
|
20231226,162500,281682029,634,634,634,634,0
|
|
20231226,162400,281682029,634,634,634,634,0
|
|
20231226,162300,281682029,634,634,634,634,0
|
|
20231226,162200,281682029,634,634,634,634,0
|
|
20231226,162100,281682029,634,634,634,634,11034
|
|
20231226,162000,281682029,634,634,634,634,0
|
|
20231226,161900,281682029,634,634,634,634,0
|
|
20231226,161800,281682029,634,634,634,634,0
|
|
20231226,161700,281682029,634,634,634,634,0
|
|
20231226,161600,281682029,634,634,634,634,0
|
|
20231226,161500,281682029,634,634,634,634,0
|
|
20231226,161400,281682029,634,634,634,634,0
|
|
20231226,161300,281682029,634,634,634,634,0
|
|
20231226,161200,281682029,634,634,634,634,0
|
|
20231226,161100,281682029,634,634,634,634,0
|
|
20231226,161000,281682029,634,634,634,634,0
|
|
20231226,160900,281682029,634,634,634,634,0
|
|
20231226,160800,281682029,634,634,634,634,0
|
|
20231226,160700,281682029,634,634,634,634,0
|
|
20231226,160600,281682029,634,634,634,634,0
|
|
20231226,160500,281682029,634,634,634,634,0
|
|
20231226,160400,281682029,634,634,634,634,0
|
|
20231226,160300,281682029,634,634,634,634,0
|
|
20231226,160200,281682029,634,634,634,634,0
|
|
20231226,160100,281682029,634,634,634,634,0
|
|
20231226,160000,281682029,634,634,634,634,0
|
|
20231226,155900,281682029,634,634,634,634,0
|
|
20231226,155800,281682029,634,634,634,634,0
|
|
20231226,155700,281682029,634,634,634,634,0
|
|
20231226,155600,281682029,634,634,634,634,0
|
|
20231226,155500,281682029,634,634,634,634,0
|
|
20231226,155400,281682029,634,634,634,634,0
|
|
20231226,155300,281682029,634,634,634,634,0
|
|
20231226,155200,281682029,634,634,634,634,0
|
|
20231226,155100,281682029,634,634,634,634,11034
|
|
20231226,155000,281682029,634,634,634,634,0
|
|
20231226,154900,281682029,634,634,634,634,0
|
|
20231226,154800,281682029,634,634,634,634,0
|
|
20231226,154700,281682029,634,634,634,634,0
|
|
20231226,154600,281682029,634,634,634,634,0
|
|
20231226,154500,281682029,634,634,634,634,0
|
|
20231226,154400,281682029,634,634,634,634,0
|
|
20231226,154300,281682029,634,634,634,634,0
|
|
20231226,154200,281682029,634,634,634,634,0
|
|
20231226,154100,281682029,634,634,634,634,0
|
|
20231226,154000,281682029,634,634,634,634,0
|
|
20231226,153900,281682029,634,634,634,634,0
|
|
20231226,153800,281682029,634,634,634,634,0
|
|
20231226,153700,281682029,634,634,634,634,0
|
|
20231226,153600,281682029,634,634,634,634,0
|
|
20231226,153500,281682029,634,634,634,634,0
|
|
20231226,153400,281682029,634,634,634,634,0
|
|
20231226,153300,281682029,634,634,634,634,0
|
|
20231226,153200,281682029,634,634,634,634,0
|
|
20231226,153100,281682029,634,634,634,634,0
|
|
20231226,153000,281682029,634,634,634,634,11034
|
|
20231226,152900,274686473,638,638,638,638,0
|
|
20231226,152800,274686473,638,638,638,638,0
|
|
20231226,152700,274686473,638,638,638,638,0
|
|
20231226,152600,274686473,638,638,638,638,0
|
|
20231226,152500,274686473,638,638,638,638,0
|
|
20231226,152400,274686473,638,638,638,638,0
|
|
20231226,152300,274686473,638,638,638,638,0
|
|
20231226,152200,274686473,638,638,638,638,0
|
|
20231226,152100,274686473,638,638,638,638,0
|
|
20231226,152000,274686473,638,638,638,638,0
|
|
20231226,151900,274686473,638,638,638,638,400
|
|
20231226,151800,274431273,638,637,638,634,29001
|
|
20231226,151700,256008913,638,638,638,637,16
|
|
20231226,151600,255998710,638,638,638,638,10
|
|
20231226,151500,255992330,639,638,639,638,2069
|
|
20231226,151400,254672307,639,638,639,638,66
|
|
20231226,151300,254630198,639,639,639,639,500
|
|
20231226,151200,254310698,639,639,639,639,5
|
|
20231226,151100,254307503,640,640,640,640,0
|
|
20231226,151000,254307503,640,640,640,640,0
|
|
20231226,150900,254307503,640,640,640,640,0
|
|
20231226,150800,254307503,640,638,640,638,101
|
|
20231226,150700,254243063,640,640,640,640,20
|
|
20231226,150600,254230263,640,640,640,640,10
|
|
20231226,150500,254223863,640,640,640,640,0
|
|
20231226,150400,254223863,640,640,640,640,0
|
|
20231226,150300,254223863,640,640,640,640,0
|
|
20231226,150200,254223863,640,640,640,640,0
|
|
20231226,150100,254223863,640,639,640,639,52
|
|
20231226,150000,254190634,637,637,637,637,0
|
|
20231226,145900,254190634,637,637,637,637,1432
|
|
20231226,145800,253278450,639,636,639,636,8225
|
|
20231226,145700,248039648,636,636,636,636,0
|
|
20231226,145600,248039648,636,636,636,636,2
|
|
20231226,145500,248038376,637,637,637,637,0
|
|
20231226,145400,248038376,637,637,637,637,0
|
|
20231226,145300,248038376,637,637,637,637,1
|
|
20231226,145200,248037739,638,638,638,638,1
|
|
20231226,145100,248037101,639,639,639,639,0
|
|
20231226,145000,248037101,639,638,639,638,1282
|
|
20231226,144900,247219184,638,638,638,638,130
|
|
20231226,144800,247136244,635,635,635,635,1000
|
|
20231226,144700,246501244,638,638,638,638,2
|
|
20231226,144600,246499968,638,638,638,638,0
|
|
20231226,144500,246499968,638,638,638,638,1
|
|
20231226,144400,246499330,638,638,638,638,0
|
|
20231226,144300,246499330,638,638,638,638,0
|
|
20231226,144200,246499330,638,637,638,636,11
|
|
20231226,144100,246492327,638,638,638,631,1397
|
|
20231226,144000,245610298,638,638,638,638,0
|
|
20231226,143900,245610298,638,638,638,638,0
|
|
20231226,143800,245610298,638,638,638,638,17
|
|
20231226,143700,245599452,638,638,638,638,0
|
|
20231226,143600,245599452,638,638,638,638,0
|
|
20231226,143500,245599452,638,638,638,638,0
|
|
20231226,143400,245599452,638,638,638,638,10
|
|
20231226,143300,245593072,639,639,639,639,0
|
|
20231226,143200,245593072,639,639,639,639,0
|
|
20231226,143100,245593072,639,633,639,633,12
|
|
20231226,143000,245585440,640,640,640,640,0
|
|
20231226,142900,245585440,640,640,640,640,205
|
|
20231226,142800,245454240,641,640,641,640,10
|
|
20231226,142700,245447831,641,641,641,641,0
|
|
20231226,142600,245447831,641,641,641,641,0
|
|
20231226,142500,245447831,641,641,641,641,6
|
|
20231226,142400,245443985,641,641,641,641,0
|
|
20231226,142300,245443985,641,642,642,631,1102
|
|
20231226,142200,244746895,642,642,642,642,0
|
|
20231226,142100,244746895,642,642,642,642,0
|
|
20231226,142000,244746895,642,642,642,642,0
|
|
20231226,141900,244746895,642,641,642,641,2991
|
|
20231226,141800,242828163,641,641,641,641,981
|
|
20231226,141700,242199342,640,640,640,640,3030
|
|
20231226,141600,240260142,640,640,640,640,0
|
|
20231226,141500,240260142,640,639,640,639,5001
|
|
20231226,141400,237064502,639,639,639,639,4
|
|
20231226,141300,237061946,639,639,639,639,1
|
|
20231226,141200,237061307,638,638,638,638,3981
|
|
20231226,141100,234521429,638,638,638,637,1000
|
|
20231226,141000,233883431,637,635,637,635,15160
|
|
20231226,140900,224229107,635,635,635,635,3960
|
|
20231226,140800,221714507,629,635,635,629,8655
|
|
20231226,140700,216265152,638,638,638,638,0
|
|
20231226,140600,216265152,638,638,638,638,0
|
|
20231226,140500,216265152,638,638,638,638,0
|
|
20231226,140400,216265152,638,638,638,638,1
|
|
20231226,140300,216264514,637,637,637,637,20
|
|
20231226,140200,216251774,638,638,638,638,0
|
|
20231226,140100,216251774,638,639,639,632,3402
|
|
20231226,140000,214088937,638,638,638,637,734
|
|
20231226,135900,213620686,638,638,639,638,3800
|
|
20231226,135800,211196285,638,637,638,637,1793
|
|
20231226,135700,210053303,638,637,638,637,42
|
|
20231226,135600,210026548,637,637,637,637,1271
|
|
20231226,135500,209216921,637,637,638,637,2139
|
|
20231226,135400,207854220,636,636,636,636,1963
|
|
20231226,135300,206605752,636,636,636,636,1000
|
|
20231226,135200,205969752,636,636,636,636,2
|
|
20231226,135100,205968480,636,632,636,632,8803
|
|
20231226,135000,200390755,631,631,631,631,0
|
|
20231226,134900,200390755,631,631,631,631,1800
|
|
20231226,134800,199254955,632,632,632,632,1
|
|
20231226,134700,199254323,631,631,631,631,28
|
|
20231226,134600,199236655,631,631,631,631,2
|
|
20231226,134500,199235393,631,631,631,631,119
|
|
20231226,134400,199160304,632,630,632,630,356
|
|
20231226,134300,198936022,630,632,632,630,241
|
|
20231226,134200,198783768,633,633,633,633,0
|
|
20231226,134100,198783768,633,633,633,633,0
|
|
20231226,134000,198783768,633,633,633,633,500
|
|
20231226,133900,198467268,633,633,633,633,0
|
|
20231226,133800,198467268,633,633,633,633,0
|
|
20231226,133700,198467268,633,633,633,633,2
|
|
20231226,133600,198466002,631,631,631,631,0
|
|
20231226,133500,198466002,631,631,631,631,0
|
|
20231226,133400,198466002,631,631,631,631,0
|
|
20231226,133300,198466002,631,631,631,631,1360
|
|
20231226,133200,197607842,631,631,631,631,0
|
|
20231226,133100,197607842,631,631,631,631,1
|
|
20231226,133000,197607211,631,631,631,631,0
|
|
20231226,132900,197607211,631,631,631,631,0
|
|
20231226,132800,197607211,631,631,631,631,68
|
|
20231226,132700,197564303,629,629,629,629,0
|
|
20231226,132600,197564303,629,629,629,629,0
|
|
20231226,132500,197564303,629,629,629,629,0
|
|
20231226,132400,197564303,629,629,629,629,0
|
|
20231226,132300,197564303,629,632,632,629,190
|
|
20231226,132200,197444790,629,629,629,629,1
|
|
20231226,132100,197444161,632,632,632,632,0
|
|
20231226,132000,197444161,632,632,632,632,1
|
|
20231226,131900,197443529,629,629,629,629,0
|
|
20231226,131800,197443529,629,629,629,629,0
|
|
20231226,131700,197443529,629,629,629,629,23
|
|
20231226,131600,197429062,629,629,629,629,0
|
|
20231226,131500,197429062,629,629,629,629,1921
|
|
20231226,131400,196220753,632,632,632,632,1
|
|
20231226,131300,196220121,629,629,629,629,0
|
|
20231226,131200,196220121,629,629,629,629,0
|
|
20231226,131100,196220121,629,629,629,629,0
|
|
20231226,131000,196220121,629,629,629,629,0
|
|
20231226,130900,196220121,629,629,629,629,0
|
|
20231226,130800,196220121,629,630,630,629,4000
|
|
20231226,130700,193704011,632,632,632,632,1
|
|
20231226,130600,193703379,632,632,632,632,0
|
|
20231226,130500,193703379,632,632,632,632,52
|
|
20231226,130400,193670515,632,632,632,632,0
|
|
20231226,130300,193670515,632,632,632,632,1
|
|
20231226,130200,193669883,633,633,633,633,0
|
|
20231226,130100,193669883,633,633,633,633,1
|
|
20231226,130000,193669250,633,633,633,633,0
|
|
20231226,125900,193669250,633,633,633,633,0
|
|
20231226,125800,193669250,633,633,633,633,222
|
|
20231226,125700,193528724,633,633,633,633,0
|
|
20231226,125600,193528724,633,633,633,633,0
|
|
20231226,125500,193528724,633,633,633,633,0
|
|
20231226,125400,193528724,633,633,633,633,2073
|
|
20231226,125300,192216515,635,635,635,635,0
|
|
20231226,125200,192216515,635,635,635,635,0
|
|
20231226,125100,192216515,635,635,635,635,0
|
|
20231226,125000,192216515,635,635,635,635,0
|
|
20231226,124900,192216515,635,635,635,635,34
|
|
20231226,124800,192194925,635,635,635,635,0
|
|
20231226,124700,192194925,635,635,635,635,0
|
|
20231226,124600,192194925,635,635,635,635,10
|
|
20231226,124500,192188575,635,635,635,635,0
|
|
20231226,124400,192188575,635,632,635,632,103
|
|
20231226,124300,192123476,635,635,635,635,0
|
|
20231226,124200,192123476,635,635,635,635,0
|
|
20231226,124100,192123476,635,635,635,629,1507
|
|
20231226,124000,191174728,635,635,636,635,8
|
|
20231226,123900,191169647,635,635,635,635,6
|
|
20231226,123800,191165837,635,635,635,630,10
|
|
20231226,123700,191159497,635,635,635,635,6
|
|
20231226,123600,191155687,635,636,636,634,5
|
|
20231226,123500,191152512,636,638,638,636,5
|
|
20231226,123400,191149328,638,638,638,638,3
|
|
20231226,123300,191147414,639,639,639,639,3
|
|
20231226,123200,191145497,629,629,629,629,0
|
|
20231226,123100,191145497,629,629,629,629,0
|
|
20231226,123000,191145497,629,630,630,626,9000
|
|
20231226,122900,185490689,632,632,632,632,0
|
|
20231226,122800,185490689,632,632,632,632,10
|
|
20231226,122700,185484369,632,632,632,632,790
|
|
20231226,122600,184985089,632,632,632,632,1
|
|
20231226,122500,184984457,628,632,632,628,9458
|
|
20231226,122400,179044829,628,628,628,628,967
|
|
20231226,122300,178437553,629,629,629,629,314
|
|
20231226,122200,178240047,629,631,631,629,13800
|
|
20231226,122100,169552761,632,632,632,632,33
|
|
20231226,122000,169531905,632,632,632,632,7
|
|
20231226,121900,169527481,633,633,633,633,0
|
|
20231226,121800,169527481,633,633,633,633,12
|
|
20231226,121700,169519885,633,633,633,633,0
|
|
20231226,121600,169519885,633,633,633,633,0
|
|
20231226,121500,169519885,633,633,633,633,0
|
|
20231226,121400,169519885,633,633,633,633,0
|
|
20231226,121300,169519885,633,633,633,633,0
|
|
20231226,121200,169519885,633,633,633,633,0
|
|
20231226,121100,169519885,633,632,633,632,435
|
|
20231226,121000,169244964,632,631,632,631,1094
|
|
20231226,120900,168554599,632,632,632,632,292
|
|
20231226,120800,168370055,633,633,633,633,1050
|
|
20231226,120700,167705405,634,634,634,634,300
|
|
20231226,120600,167515205,634,632,635,632,2050
|
|
20231226,120500,166219502,632,633,633,632,981
|
|
20231226,120400,165598530,635,635,635,635,1
|
|
20231226,120300,165597895,635,635,635,635,1
|
|
20231226,120200,165597260,633,633,633,633,1183
|
|
20231226,120100,164848421,633,633,633,633,1764
|
|
20231226,120000,163731809,633,633,633,633,0
|
|
20231226,115900,163731809,633,633,633,633,51
|
|
20231226,115800,163699526,633,632,633,632,9120
|
|
20231226,115700,157934065,635,635,635,635,0
|
|
20231226,115600,157934065,635,638,638,635,16421
|
|
20231226,115500,147488714,641,641,641,641,0
|
|
20231226,115400,147488714,641,641,641,641,0
|
|
20231226,115300,147488714,641,641,641,641,0
|
|
20231226,115200,147488714,641,641,641,641,0
|
|
20231226,115100,147488714,641,641,641,641,0
|
|
20231226,115000,147488714,641,641,641,641,0
|
|
20231226,114900,147488714,641,641,641,641,0
|
|
20231226,114800,147488714,641,641,641,641,0
|
|
20231226,114700,147488714,641,641,641,641,100
|
|
20231226,114600,147424614,641,641,641,641,0
|
|
20231226,114500,147424614,641,641,641,641,0
|
|
20231226,114400,147424614,641,641,641,641,1
|
|
20231226,114300,147423973,639,638,639,638,3479
|
|
20231226,114200,145201332,638,638,638,638,0
|
|
20231226,114100,145201332,638,638,638,638,7
|
|
20231226,114000,145196866,638,638,638,638,0
|
|
20231226,113900,145196866,638,637,638,637,54
|
|
20231226,113800,145162417,636,636,636,636,1404
|
|
20231226,113700,144269473,636,636,636,636,0
|
|
20231226,113600,144269473,636,636,636,636,0
|
|
20231226,113500,144269473,636,636,636,636,290
|
|
20231226,113400,144085033,636,636,636,636,320
|
|
20231226,113300,143881513,636,636,636,636,5
|
|
20231226,113200,143878333,636,636,636,636,11
|
|
20231226,113100,143871337,636,632,636,632,31
|
|
20231226,113000,143851741,632,632,635,631,3973
|
|
20231226,112900,141340698,635,635,635,635,0
|
|
20231226,112800,141340698,635,635,635,635,0
|
|
20231226,112700,141340698,635,635,635,635,1501
|
|
20231226,112600,140387563,634,633,634,633,1395
|
|
20231226,112500,139503134,632,632,632,632,2
|
|
20231226,112400,139501870,634,634,634,634,0
|
|
20231226,112300,139501870,634,634,634,634,154
|
|
20231226,112200,139404234,634,634,634,634,300
|
|
20231226,112100,139214034,631,632,632,631,200
|
|
20231226,112000,139087833,634,634,634,634,1
|
|
20231226,111900,139087199,634,634,634,634,2
|
|
20231226,111800,139085931,634,634,634,634,2
|
|
20231226,111700,139084663,634,634,634,634,0
|
|
20231226,111600,139084663,634,634,634,634,1
|
|
20231226,111500,139084029,635,635,635,635,0
|
|
20231226,111400,139084029,635,635,635,635,0
|
|
20231226,111300,139084029,635,635,635,635,0
|
|
20231226,111200,139084029,635,634,635,634,33
|
|
20231226,111100,139063104,634,634,634,634,0
|
|
20231226,111000,139063104,634,634,634,634,1135
|
|
20231226,110900,138343514,635,634,635,634,3
|
|
20231226,110800,138341611,635,635,635,635,2
|
|
20231226,110700,138340341,634,635,635,634,3300
|
|
20231226,110600,136248111,634,634,634,634,30
|
|
20231226,110500,136229091,635,635,635,635,50
|
|
20231226,110400,136197341,635,635,635,635,0
|
|
20231226,110300,136197341,635,635,635,635,0
|
|
20231226,110200,136197341,635,635,635,635,0
|
|
20231226,110100,136197341,635,635,635,635,291
|
|
20231226,110000,136012556,635,635,635,635,0
|
|
20231226,105900,136012556,635,635,635,635,0
|
|
20231226,105800,136012556,635,635,635,635,4722
|
|
20231226,105700,133014086,638,638,638,638,45
|
|
20231226,105600,132985376,635,635,635,635,0
|
|
20231226,105500,132985376,635,635,635,635,100
|
|
20231226,105400,132921876,635,636,636,635,57
|
|
20231226,105300,132885626,635,635,635,635,0
|
|
20231226,105200,132885626,635,637,637,635,154
|
|
20231226,105100,132787830,638,638,638,638,0
|
|
20231226,105000,132787830,638,638,638,638,0
|
|
20231226,104900,132787830,638,638,638,638,0
|
|
20231226,104800,132787830,638,635,638,635,45
|
|
20231226,104700,132759252,638,638,638,638,0
|
|
20231226,104600,132759252,638,638,638,638,0
|
|
20231226,104500,132759252,638,638,638,638,0
|
|
20231226,104400,132759252,638,638,638,638,5000
|
|
20231226,104300,129569252,638,634,638,634,2
|
|
20231226,104200,129567980,634,634,634,634,28
|
|
20231226,104100,129550228,638,638,638,638,0
|
|
20231226,104000,129550228,638,634,638,634,2823
|
|
20231226,103900,127759642,634,634,634,634,100
|
|
20231226,103800,127696242,631,634,634,631,31
|
|
20231226,103700,127676591,634,631,634,631,21
|
|
20231226,103600,127663337,631,631,631,631,20
|
|
20231226,103500,127650717,634,634,634,634,0
|
|
20231226,103400,127650717,634,634,634,634,301
|
|
20231226,103300,127459883,634,634,634,634,0
|
|
20231226,103200,127459883,634,634,634,634,20
|
|
20231226,103100,127447203,634,634,634,634,0
|
|
20231226,103000,127447203,634,634,634,634,0
|
|
20231226,102900,127447203,634,634,634,634,1
|
|
20231226,102800,127446569,629,629,629,629,256
|
|
20231226,102700,127285545,629,629,629,629,1
|
|
20231226,102600,127284916,634,629,634,629,484
|
|
20231226,102500,126980475,629,630,630,629,1117
|
|
20231226,102400,126277836,633,633,633,633,101
|
|
20231226,102300,126213903,633,633,633,633,0
|
|
20231226,102200,126213903,633,631,633,630,401
|
|
20231226,102100,125961262,634,634,634,634,0
|
|
20231226,102000,125961262,634,634,634,634,0
|
|
20231226,101900,125961262,634,632,634,632,237
|
|
20231226,101800,125811016,633,633,633,633,6
|
|
20231226,101700,125807218,633,633,633,633,18
|
|
20231226,101600,125795824,629,629,629,629,0
|
|
20231226,101500,125795824,629,629,629,629,0
|
|
20231226,101400,125795824,629,629,629,629,0
|
|
20231226,101300,125795824,629,630,630,629,500
|
|
20231226,101200,125481292,633,633,633,633,0
|
|
20231226,101100,125481292,633,633,633,633,17
|
|
20231226,101000,125470531,633,633,633,633,0
|
|
20231226,100900,125470531,633,633,633,633,11
|
|
20231226,100800,125463568,633,633,633,633,15
|
|
20231226,100700,125454073,627,633,633,627,5653
|
|
20231226,100600,121902947,633,633,633,633,0
|
|
20231226,100500,121902947,633,633,633,633,3
|
|
20231226,100400,121901048,633,633,633,633,1
|
|
20231226,100300,121900415,630,631,631,630,661
|
|
20231226,100200,121483976,633,633,633,633,0
|
|
20231226,100100,121483976,633,633,633,633,0
|
|
20231226,100000,121483976,633,633,633,633,14
|
|
20231226,095900,121475114,633,633,633,633,2
|
|
20231226,095800,121473848,633,632,633,632,5509
|
|
20231226,095700,117988327,631,631,631,631,1041
|
|
20231226,095600,117331456,630,630,630,630,0
|
|
20231226,095500,117331456,630,628,631,626,4897
|
|
20231226,095400,114259894,627,627,627,627,0
|
|
20231226,095300,114259894,627,627,627,627,10
|
|
20231226,095200,114253624,627,630,630,627,3
|
|
20231226,095100,114251740,630,630,630,630,2000
|
|
20231226,095000,112991740,626,626,626,626,0
|
|
20231226,094900,112991740,626,626,626,626,0
|
|
20231226,094800,112991740,626,626,626,626,0
|
|
20231226,094700,112991740,626,628,628,626,10000
|
|
20231226,094600,106728243,628,629,629,628,6140
|
|
20231226,094500,102872287,628,628,628,628,0
|
|
20231226,094400,102872287,628,628,628,628,0
|
|
20231226,094300,102872287,628,628,628,628,1012
|
|
20231226,094200,102236751,628,631,631,628,2271
|
|
20231226,094100,100807912,631,631,631,631,53
|
|
20231226,094000,100774469,631,631,631,631,215
|
|
20231226,093900,100638804,631,631,631,631,22
|
|
20231226,093800,100624922,628,628,631,628,4
|
|
20231226,093700,100622407,631,631,631,631,3
|
|
20231226,093600,100620514,631,631,631,631,63
|
|
20231226,093500,100580761,631,631,631,630,204
|
|
20231226,093400,100452237,630,630,630,629,171
|
|
20231226,093300,100344607,630,630,630,630,612
|
|
20231226,093200,99959047,630,629,630,629,43
|
|
20231226,093100,99931976,629,631,631,627,2181
|
|
20231226,093000,98564113,631,631,631,631,2000
|
|
20231226,092900,97302113,626,631,631,626,9
|
|
20231226,092800,97296444,631,631,631,626,239
|
|
20231226,092700,97145640,625,626,626,625,3000
|
|
20231226,092600,95270171,626,632,632,624,15883
|
|
20231226,092500,85322342,631,631,631,631,60
|
|
20231226,092400,85284482,632,631,632,630,2381
|
|
20231226,092300,83781039,631,631,631,631,51
|
|
20231226,092200,83748858,631,630,631,630,595
|
|
20231226,092100,83373509,631,631,632,631,29
|
|
20231226,092000,83355206,627,627,631,627,3
|
|
20231226,091900,83353321,632,632,632,632,510
|
|
20231226,091800,83031001,625,631,632,625,10448
|
|
20231226,091700,76481607,631,627,631,623,12380
|
|
20231226,091600,68755936,625,634,634,625,26116
|
|
20231226,091500,52392474,628,642,642,628,9649
|
|
20231226,091400,46287215,642,641,642,641,2
|
|
20231226,091300,46285932,641,641,641,641,7
|
|
20231226,091200,46281445,643,643,643,642,21
|
|
20231226,091100,46267949,643,638,643,634,10318
|
|
20231226,091000,39707039,636,640,645,636,4830
|
|
20231226,090900,36620142,651,651,651,651,0
|
|
20231226,090800,36620142,651,651,651,651,0
|
|
20231226,090700,36620142,651,643,651,640,1135
|
|
20231226,090600,35892592,642,655,658,642,16145
|
|
20231226,090500,25511149,644,650,658,643,10870
|
|
20231226,090400,18481807,651,668,668,651,18372
|
|
20231226,090300,6521109,655,661,661,655,4012
|
|
20231226,090200,3873379,660,669,669,660,273
|
|
20231226,090100,3692945,673,673,673,673,0
|
|
20231226,090000,3692945,673,680,680,668,5453
|