593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185000,436287858,619,619,619,619,9887
|
|
20231227,184900,436287858,619,619,619,619,0
|
|
20231227,184800,436287858,619,619,619,619,0
|
|
20231227,184700,436287858,619,619,619,619,0
|
|
20231227,184600,436287858,619,619,619,619,0
|
|
20231227,184500,436287858,619,619,619,619,0
|
|
20231227,184400,436287858,619,619,619,619,0
|
|
20231227,184300,436287858,619,619,619,619,0
|
|
20231227,184200,436287858,619,619,619,619,0
|
|
20231227,184100,436287858,619,619,619,619,0
|
|
20231227,184000,436287858,619,619,619,619,0
|
|
20231227,183900,436287858,619,619,619,619,0
|
|
20231227,183800,436287858,619,619,619,619,0
|
|
20231227,183700,436287858,619,619,619,619,0
|
|
20231227,183600,436287858,619,619,619,619,0
|
|
20231227,183500,436287858,619,619,619,619,0
|
|
20231227,183400,436287858,619,619,619,619,0
|
|
20231227,183300,436287858,619,619,619,619,0
|
|
20231227,183200,436287858,619,619,619,619,0
|
|
20231227,183100,436287858,619,619,619,619,0
|
|
20231227,183000,436287858,619,619,619,619,0
|
|
20231227,182900,436287858,619,619,619,619,0
|
|
20231227,182800,436287858,619,619,619,619,0
|
|
20231227,182700,436287858,619,619,619,619,0
|
|
20231227,182600,436287858,619,619,619,619,0
|
|
20231227,182500,436287858,619,619,619,619,0
|
|
20231227,182400,436287858,619,619,619,619,0
|
|
20231227,182300,436287858,619,619,619,619,0
|
|
20231227,182200,436287858,619,619,619,619,0
|
|
20231227,182100,436287858,619,619,619,619,0
|
|
20231227,182000,436287858,619,619,619,619,9887
|
|
20231227,181900,436287858,619,619,619,619,0
|
|
20231227,181800,436287858,619,619,619,619,0
|
|
20231227,181700,436287858,619,619,619,619,0
|
|
20231227,181600,436287858,619,619,619,619,0
|
|
20231227,181500,436287858,619,619,619,619,0
|
|
20231227,181400,436287858,619,619,619,619,0
|
|
20231227,181300,436287858,619,619,619,619,0
|
|
20231227,181200,436287858,619,619,619,619,0
|
|
20231227,181100,436287858,619,619,619,619,0
|
|
20231227,181000,436287858,619,619,619,619,0
|
|
20231227,180900,436287858,619,619,619,619,0
|
|
20231227,180800,436287858,619,619,619,619,0
|
|
20231227,180700,436287858,619,619,619,619,0
|
|
20231227,180600,436287858,619,619,619,619,0
|
|
20231227,180500,436287858,619,619,619,619,0
|
|
20231227,180400,436287858,619,619,619,619,0
|
|
20231227,180300,436287858,619,619,619,619,0
|
|
20231227,180200,436287858,619,619,619,619,0
|
|
20231227,180100,436287858,619,619,619,619,0
|
|
20231227,180000,436287858,619,619,619,619,0
|
|
20231227,175900,436287858,619,619,619,619,0
|
|
20231227,175800,436287858,619,619,619,619,0
|
|
20231227,175700,436287858,619,619,619,619,0
|
|
20231227,175600,436287858,619,619,619,619,0
|
|
20231227,175500,436287858,619,619,619,619,0
|
|
20231227,175400,436287858,619,619,619,619,0
|
|
20231227,175300,436287858,619,619,619,619,0
|
|
20231227,175200,436287858,619,619,619,619,0
|
|
20231227,175100,436287858,619,619,619,619,0
|
|
20231227,175000,436287858,619,619,619,619,9887
|
|
20231227,174900,436287858,619,619,619,619,0
|
|
20231227,174800,436287858,619,619,619,619,0
|
|
20231227,174700,436287858,619,619,619,619,0
|
|
20231227,174600,436287858,619,619,619,619,0
|
|
20231227,174500,436287858,619,619,619,619,0
|
|
20231227,174400,436287858,619,619,619,619,0
|
|
20231227,174300,436287858,619,619,619,619,0
|
|
20231227,174200,436287858,619,619,619,619,0
|
|
20231227,174100,436287858,619,619,619,619,0
|
|
20231227,174000,436287858,619,619,619,619,0
|
|
20231227,173900,436287858,619,619,619,619,0
|
|
20231227,173800,436287858,619,619,619,619,0
|
|
20231227,173700,436287858,619,619,619,619,0
|
|
20231227,173600,436287858,619,619,619,619,0
|
|
20231227,173500,436287858,619,619,619,619,0
|
|
20231227,173400,436287858,619,619,619,619,0
|
|
20231227,173300,436287858,619,619,619,619,0
|
|
20231227,173200,436287858,619,619,619,619,0
|
|
20231227,173100,436287858,619,619,619,619,0
|
|
20231227,173000,436287858,619,619,619,619,0
|
|
20231227,172900,436287858,619,619,619,619,0
|
|
20231227,172800,436287858,619,619,619,619,0
|
|
20231227,172700,436287858,619,619,619,619,0
|
|
20231227,172600,436287858,619,619,619,619,0
|
|
20231227,172500,436287858,619,619,619,619,0
|
|
20231227,172400,436287858,619,619,619,619,0
|
|
20231227,172300,436287858,619,619,619,619,0
|
|
20231227,172200,436287858,619,619,619,619,0
|
|
20231227,172100,436287858,619,619,619,619,0
|
|
20231227,172000,436287858,619,619,619,619,9887
|
|
20231227,171900,436287858,619,619,619,619,0
|
|
20231227,171800,436287858,619,619,619,619,0
|
|
20231227,171700,436287858,619,619,619,619,0
|
|
20231227,171600,436287858,619,619,619,619,0
|
|
20231227,171500,436287858,619,619,619,619,0
|
|
20231227,171400,436287858,619,619,619,619,0
|
|
20231227,171300,436287858,619,619,619,619,0
|
|
20231227,171200,436287858,619,619,619,619,0
|
|
20231227,171100,436287858,619,619,619,619,0
|
|
20231227,171000,436287858,619,619,619,619,0
|
|
20231227,170900,436287858,619,619,619,619,0
|
|
20231227,170800,436287858,619,619,619,619,0
|
|
20231227,170700,436287858,619,619,619,619,0
|
|
20231227,170600,436287858,619,619,619,619,0
|
|
20231227,170500,436287858,619,619,619,619,0
|
|
20231227,170400,436287858,619,619,619,619,0
|
|
20231227,170300,436287858,619,619,619,619,0
|
|
20231227,170200,436287858,619,619,619,619,0
|
|
20231227,170100,436287858,619,619,619,619,0
|
|
20231227,170000,436287858,619,619,619,619,0
|
|
20231227,165900,436287858,619,619,619,619,0
|
|
20231227,165800,436287858,619,619,619,619,0
|
|
20231227,165700,436287858,619,619,619,619,0
|
|
20231227,165600,436287858,619,619,619,619,0
|
|
20231227,165500,436287858,619,619,619,619,0
|
|
20231227,165400,436287858,619,619,619,619,0
|
|
20231227,165300,436287858,619,619,619,619,0
|
|
20231227,165200,436287858,619,619,619,619,0
|
|
20231227,165100,436287858,619,619,619,619,0
|
|
20231227,165000,436287858,619,619,619,619,9887
|
|
20231227,164900,436287858,619,619,619,619,0
|
|
20231227,164800,436287858,619,619,619,619,0
|
|
20231227,164700,436287858,619,619,619,619,0
|
|
20231227,164600,436287858,619,619,619,619,0
|
|
20231227,164500,436287858,619,619,619,619,0
|
|
20231227,164400,436287858,619,619,619,619,0
|
|
20231227,164300,436287858,619,619,619,619,0
|
|
20231227,164200,436287858,619,619,619,619,0
|
|
20231227,164100,436287858,619,619,619,619,0
|
|
20231227,164000,436287858,619,619,619,619,0
|
|
20231227,163900,436287858,619,619,619,619,0
|
|
20231227,163800,436287858,619,619,619,619,0
|
|
20231227,163700,436287858,619,619,619,619,0
|
|
20231227,163600,436287858,619,619,619,619,0
|
|
20231227,163500,436287858,619,619,619,619,0
|
|
20231227,163400,436287858,619,619,619,619,0
|
|
20231227,163300,436287858,619,619,619,619,0
|
|
20231227,163200,436287858,619,619,619,619,0
|
|
20231227,163100,436287858,619,619,619,619,0
|
|
20231227,163000,436287858,619,619,619,619,0
|
|
20231227,162900,436287858,619,619,619,619,0
|
|
20231227,162800,436287858,619,619,619,619,0
|
|
20231227,162700,436287858,619,619,619,619,0
|
|
20231227,162600,436287858,619,619,619,619,0
|
|
20231227,162500,436287858,619,619,619,619,0
|
|
20231227,162400,436287858,619,619,619,619,0
|
|
20231227,162300,436287858,619,619,619,619,0
|
|
20231227,162200,436287858,619,619,619,619,0
|
|
20231227,162100,436287858,619,619,619,619,0
|
|
20231227,162000,436287858,619,619,619,619,9887
|
|
20231227,161900,436287858,619,619,619,619,0
|
|
20231227,161800,436287858,619,619,619,619,0
|
|
20231227,161700,436287858,619,619,619,619,0
|
|
20231227,161600,436287858,619,619,619,619,0
|
|
20231227,161500,436287858,619,619,619,619,0
|
|
20231227,161400,436287858,619,619,619,619,0
|
|
20231227,161300,436287858,619,619,619,619,0
|
|
20231227,161200,436287858,619,619,619,619,0
|
|
20231227,161100,436287858,619,619,619,619,0
|
|
20231227,161000,436287858,619,619,619,619,0
|
|
20231227,160900,436287858,619,619,619,619,0
|
|
20231227,160800,436287858,619,619,619,619,0
|
|
20231227,160700,436287858,619,619,619,619,0
|
|
20231227,160600,436287858,619,619,619,619,0
|
|
20231227,160500,436287858,619,619,619,619,0
|
|
20231227,160400,436287858,619,619,619,619,0
|
|
20231227,160300,436287858,619,619,619,619,0
|
|
20231227,160200,436287858,619,619,619,619,0
|
|
20231227,160100,436287858,619,619,619,619,0
|
|
20231227,160000,436287858,619,619,619,619,0
|
|
20231227,155900,436287858,619,619,619,619,0
|
|
20231227,155800,436287858,619,619,619,619,0
|
|
20231227,155700,436287858,619,619,619,619,0
|
|
20231227,155600,436287858,619,619,619,619,0
|
|
20231227,155500,436287858,619,619,619,619,0
|
|
20231227,155400,436287858,619,619,619,619,0
|
|
20231227,155300,436287858,619,619,619,619,0
|
|
20231227,155200,436287858,619,619,619,619,0
|
|
20231227,155100,436287858,619,619,619,619,0
|
|
20231227,155000,436287858,619,619,619,619,9887
|
|
20231227,154900,436287858,619,619,619,619,0
|
|
20231227,154800,436287858,619,619,619,619,0
|
|
20231227,154700,436287858,619,619,619,619,0
|
|
20231227,154600,436287858,619,619,619,619,0
|
|
20231227,154500,436287858,619,619,619,619,0
|
|
20231227,154400,436287858,619,619,619,619,0
|
|
20231227,154300,436287858,619,619,619,619,0
|
|
20231227,154200,436287858,619,619,619,619,0
|
|
20231227,154100,436287858,619,619,619,619,0
|
|
20231227,154000,436287858,619,619,619,619,0
|
|
20231227,153900,436287858,619,619,619,619,0
|
|
20231227,153800,436287858,619,619,619,619,0
|
|
20231227,153700,436287858,619,619,619,619,0
|
|
20231227,153600,436287858,619,619,619,619,0
|
|
20231227,153500,436287858,619,619,619,619,0
|
|
20231227,153400,436287858,619,619,619,619,0
|
|
20231227,153300,436287858,619,619,619,619,0
|
|
20231227,153200,436287858,619,619,619,619,0
|
|
20231227,153100,436287858,619,619,619,619,0
|
|
20231227,153000,436287858,619,619,619,619,9887
|
|
20231227,152900,430167805,620,620,620,620,0
|
|
20231227,152800,430167805,620,620,620,620,0
|
|
20231227,152700,430167805,620,620,620,620,0
|
|
20231227,152600,430167805,620,620,620,620,0
|
|
20231227,152500,430167805,620,620,620,620,0
|
|
20231227,152400,430167805,620,620,620,620,0
|
|
20231227,152300,430167805,620,620,620,620,0
|
|
20231227,152200,430167805,620,620,620,620,0
|
|
20231227,152100,430167805,620,620,620,620,0
|
|
20231227,152000,430167805,620,620,620,620,0
|
|
20231227,151900,430167805,620,620,620,620,1603
|
|
20231227,151800,429173945,620,620,620,620,301
|
|
20231227,151700,428987325,620,616,620,616,701
|
|
20231227,151600,428555105,621,615,621,615,3172
|
|
20231227,151500,426604314,615,618,620,615,5002
|
|
20231227,151400,423527071,616,620,620,616,700
|
|
20231227,151300,423095465,623,623,623,623,3
|
|
20231227,151200,423093596,623,624,624,617,3528
|
|
20231227,151100,420916207,616,624,624,616,1458
|
|
20231227,151000,420015228,625,625,625,625,1
|
|
20231227,150900,420014603,625,620,625,620,6
|
|
20231227,150800,420010878,625,628,628,620,8057
|
|
20231227,150700,415014065,625,629,629,625,1274
|
|
20231227,150600,414216923,630,630,630,630,0
|
|
20231227,150500,414216923,630,630,630,630,23
|
|
20231227,150400,414202433,633,632,633,632,4
|
|
20231227,150300,414199902,629,634,634,629,130
|
|
20231227,150200,414117632,634,629,635,629,300
|
|
20231227,150100,413927802,629,629,629,629,0
|
|
20231227,150000,413927802,629,629,629,629,45
|
|
20231227,145900,413899497,629,626,629,626,17563
|
|
20231227,145800,402894726,626,626,626,626,220
|
|
20231227,145700,402757006,626,626,626,626,1
|
|
20231227,145600,402756380,626,626,626,626,218
|
|
20231227,145500,402619912,626,626,626,626,101
|
|
20231227,145400,402556686,625,625,625,625,1000
|
|
20231227,145300,401931686,624,623,624,623,2664
|
|
20231227,145200,400270992,623,623,623,623,1905
|
|
20231227,145100,399084177,624,624,624,624,102
|
|
20231227,145000,399020529,624,624,624,624,100
|
|
20231227,144900,398958129,623,624,624,623,1676
|
|
20231227,144800,397912805,624,624,624,624,2028
|
|
20231227,144700,396647333,623,623,623,623,1907
|
|
20231227,144600,395459272,621,621,621,621,698
|
|
20231227,144500,395025814,623,623,623,623,0
|
|
20231227,144400,395025814,623,623,623,623,0
|
|
20231227,144300,395025814,623,623,623,621,1626
|
|
20231227,144200,394016036,623,621,623,621,4112
|
|
20231227,144100,391462462,622,622,622,622,3214
|
|
20231227,144000,389463354,625,625,625,625,0
|
|
20231227,143900,389463354,625,625,625,625,1
|
|
20231227,143800,389462729,626,626,626,626,0
|
|
20231227,143700,389462729,626,626,626,626,0
|
|
20231227,143600,389462729,626,624,626,624,81
|
|
20231227,143500,389412110,624,621,624,621,333
|
|
20231227,143400,389205314,621,617,621,617,757
|
|
20231227,143300,388738197,617,616,617,616,5935
|
|
20231227,143200,385077082,615,615,615,610,20273
|
|
20231227,143100,372649213,616,615,617,615,210
|
|
20231227,143000,372519853,616,615,616,615,2996
|
|
20231227,142900,370674346,616,616,616,616,6
|
|
20231227,142800,370670650,616,616,616,616,0
|
|
20231227,142700,370670650,616,616,616,616,809
|
|
20231227,142600,370172306,615,617,617,615,13829
|
|
20231227,142500,361664281,616,618,618,616,3073
|
|
20231227,142400,359769696,617,618,618,617,3414
|
|
20231227,142300,357663256,617,617,617,617,0
|
|
20231227,142200,357663256,617,618,618,617,3793
|
|
20231227,142100,355322349,618,621,621,618,4657
|
|
20231227,142000,352444182,617,617,617,617,0
|
|
20231227,141900,352444182,617,620,620,617,4215
|
|
20231227,141800,349836263,621,621,621,621,0
|
|
20231227,141700,349836263,621,621,621,621,323
|
|
20231227,141600,349635680,620,620,620,620,155
|
|
20231227,141500,349539580,622,622,622,622,0
|
|
20231227,141400,349539580,622,622,622,622,1
|
|
20231227,141300,349538958,620,620,620,620,0
|
|
20231227,141200,349538958,620,620,620,620,0
|
|
20231227,141100,349538958,620,620,620,620,0
|
|
20231227,141000,349538958,620,620,620,620,941
|
|
20231227,140900,348955538,621,621,621,621,2153
|
|
20231227,140800,347618525,621,621,621,621,4
|
|
20231227,140700,347616041,621,621,621,621,0
|
|
20231227,140600,347616041,621,622,622,621,1011
|
|
20231227,140500,346988200,622,622,622,622,320
|
|
20231227,140400,346789160,623,623,623,623,9
|
|
20231227,140300,346783553,623,623,623,623,0
|
|
20231227,140200,346783553,623,623,623,623,1
|
|
20231227,140100,346782930,623,623,623,623,0
|
|
20231227,140000,346782930,623,623,623,623,100
|
|
20231227,135900,346720630,623,623,623,623,0
|
|
20231227,135800,346720630,623,623,623,623,304
|
|
20231227,135700,346531238,626,626,626,626,0
|
|
20231227,135600,346531238,626,626,626,626,0
|
|
20231227,135500,346531238,626,626,626,626,10
|
|
20231227,135400,346524978,626,626,626,626,0
|
|
20231227,135300,346524978,626,626,626,626,18
|
|
20231227,135200,346513710,626,626,626,626,0
|
|
20231227,135100,346513710,626,626,626,626,1
|
|
20231227,135000,346513084,623,623,623,623,210
|
|
20231227,134900,346382254,626,626,626,626,0
|
|
20231227,134800,346382254,626,626,626,626,0
|
|
20231227,134700,346382254,626,626,626,626,2
|
|
20231227,134600,346381002,626,625,626,625,303
|
|
20231227,134500,346191625,625,625,625,625,300
|
|
20231227,134400,346004125,625,625,625,625,0
|
|
20231227,134300,346004125,625,625,625,625,1
|
|
20231227,134200,346003500,625,625,625,625,0
|
|
20231227,134100,346003500,625,625,625,625,50
|
|
20231227,134000,345972250,625,625,625,625,0
|
|
20231227,133900,345972250,625,625,625,625,1
|
|
20231227,133800,345971625,621,621,621,621,1
|
|
20231227,133700,345971004,621,621,621,620,5238
|
|
20231227,133600,342719525,620,628,628,620,10589
|
|
20231227,133500,336135002,622,626,628,622,10692
|
|
20231227,133400,329469816,627,627,627,627,0
|
|
20231227,133300,329469816,627,628,628,627,1069
|
|
20231227,133200,328799394,628,628,628,628,0
|
|
20231227,133100,328799394,628,628,628,628,1048
|
|
20231227,133000,328141250,627,627,627,627,1000
|
|
20231227,132900,327514250,627,627,627,627,1
|
|
20231227,132800,327513623,627,626,627,626,2020
|
|
20231227,132700,326248014,626,626,626,626,50
|
|
20231227,132600,326216714,626,626,626,626,0
|
|
20231227,132500,326216714,626,626,626,626,1
|
|
20231227,132400,326216088,625,625,625,625,0
|
|
20231227,132300,326216088,625,625,625,625,1000
|
|
20231227,132200,325591088,625,625,625,625,0
|
|
20231227,132100,325591088,625,625,625,625,230
|
|
20231227,132000,325447338,623,623,623,623,1
|
|
20231227,131900,325446715,622,622,622,622,0
|
|
20231227,131800,325446715,622,625,625,622,27
|
|
20231227,131700,325429915,622,622,622,622,8
|
|
20231227,131600,325424939,622,622,622,622,1
|
|
20231227,131500,325424317,625,625,625,625,0
|
|
20231227,131400,325424317,625,625,625,625,0
|
|
20231227,131300,325424317,625,625,625,625,0
|
|
20231227,131200,325424317,625,625,625,625,0
|
|
20231227,131100,325424317,625,625,625,625,240
|
|
20231227,131000,325274317,625,625,625,625,2000
|
|
20231227,130900,324024317,622,622,622,622,0
|
|
20231227,130800,324024317,622,622,622,621,3400
|
|
20231227,130700,321912697,622,626,626,622,4500
|
|
20231227,130600,319112741,626,626,626,626,0
|
|
20231227,130500,319112741,626,626,626,626,17
|
|
20231227,130400,319102099,626,626,626,626,1
|
|
20231227,130300,319101473,622,624,624,622,800
|
|
20231227,130200,318603290,624,627,627,624,837
|
|
20231227,130100,318080571,627,627,627,627,0
|
|
20231227,130000,318080571,627,627,627,627,46
|
|
20231227,125900,318051729,628,628,628,628,2
|
|
20231227,125800,318050473,625,625,625,625,1
|
|
20231227,125700,318049848,625,625,625,625,0
|
|
20231227,125600,318049848,625,624,625,624,2053
|
|
20231227,125500,316767953,623,623,623,623,0
|
|
20231227,125400,316767953,623,623,623,623,1
|
|
20231227,125300,316767330,624,624,624,624,320
|
|
20231227,125200,316567650,624,624,624,624,0
|
|
20231227,125100,316567650,624,624,624,624,0
|
|
20231227,125000,316567650,624,624,624,624,0
|
|
20231227,124900,316567650,624,624,624,624,77
|
|
20231227,124800,316519602,624,624,624,624,157
|
|
20231227,124700,316421634,624,624,624,624,51
|
|
20231227,124600,316389810,621,621,621,621,2
|
|
20231227,124500,316388568,621,621,621,621,0
|
|
20231227,124400,316388568,621,621,621,621,240
|
|
20231227,124300,316239528,624,621,624,621,3102
|
|
20231227,124200,314304477,621,621,621,621,200
|
|
20231227,124100,314180277,621,621,621,621,21
|
|
20231227,124000,314167236,623,623,623,623,100
|
|
20231227,123900,314104936,623,623,623,623,200
|
|
20231227,123800,313980336,623,623,623,623,501
|
|
20231227,123700,313668213,624,624,624,624,0
|
|
20231227,123600,313668213,624,624,624,624,0
|
|
20231227,123500,313668213,624,624,624,624,0
|
|
20231227,123400,313668213,624,624,624,624,1810
|
|
20231227,123300,312538773,624,624,624,624,3
|
|
20231227,123200,312536901,624,624,624,624,2450
|
|
20231227,123100,311008101,624,624,624,624,5
|
|
20231227,123000,311004981,624,624,624,624,1
|
|
20231227,122900,311004357,624,624,624,624,1
|
|
20231227,122800,311003733,624,624,624,624,250
|
|
20231227,122700,310847733,624,624,624,624,1
|
|
20231227,122600,310847109,620,624,624,620,2015
|
|
20231227,122500,309596484,624,624,624,624,0
|
|
20231227,122400,309596484,624,624,624,624,2
|
|
20231227,122300,309595236,624,624,624,624,0
|
|
20231227,122200,309595236,624,624,624,624,1
|
|
20231227,122100,309594612,624,624,624,624,1
|
|
20231227,122000,309593988,621,621,621,621,596
|
|
20231227,121900,309223872,621,621,621,621,621
|
|
20231227,121800,308838231,621,620,621,618,3728
|
|
20231227,121700,306530053,620,620,620,620,1070
|
|
20231227,121600,305866653,620,620,620,620,120
|
|
20231227,121500,305792253,620,620,620,620,1
|
|
20231227,121400,305791633,620,618,620,618,1018
|
|
20231227,121300,305162475,620,620,620,620,5
|
|
20231227,121200,305159375,620,618,620,618,3061
|
|
20231227,121100,303267555,620,619,620,616,4273
|
|
20231227,121000,300629664,618,620,620,618,3051
|
|
20231227,120900,298744044,618,618,618,618,0
|
|
20231227,120800,298744044,618,619,619,618,1607
|
|
20231227,120700,297750878,619,622,622,617,7465
|
|
20231227,120600,293123772,623,624,624,623,349
|
|
20231227,120500,292906087,624,626,626,624,7857
|
|
20231227,120400,287994797,627,627,627,627,5
|
|
20231227,120300,287991662,627,628,628,627,1251
|
|
20231227,120200,287206590,628,627,628,627,203
|
|
20231227,120100,287079306,627,627,627,627,292
|
|
20231227,120000,286896222,627,627,627,626,7326
|
|
20231227,115900,282304767,627,627,627,627,9
|
|
20231227,115800,282299124,628,629,629,628,1246
|
|
20231227,115700,281516634,630,630,630,630,0
|
|
20231227,115600,281516634,630,630,630,630,331
|
|
20231227,115500,281308104,630,630,630,630,2
|
|
20231227,115400,281306844,630,630,630,630,1
|
|
20231227,115300,281306214,629,631,631,629,5412
|
|
20231227,115200,277900672,631,631,631,631,2
|
|
20231227,115100,277899410,631,631,631,631,0
|
|
20231227,115000,277899410,631,631,631,631,3
|
|
20231227,114900,277897517,631,631,631,631,0
|
|
20231227,114800,277897517,631,632,632,631,210
|
|
20231227,114700,277764804,631,631,631,631,1
|
|
20231227,114600,277764173,632,632,632,632,0
|
|
20231227,114500,277764173,632,632,632,632,3
|
|
20231227,114400,277762277,632,632,632,632,15
|
|
20231227,114300,277752797,632,632,632,632,305
|
|
20231227,114200,277560037,632,632,632,632,4
|
|
20231227,114100,277557509,630,630,630,630,1
|
|
20231227,114000,277556879,630,630,630,630,0
|
|
20231227,113900,277556879,630,630,630,630,0
|
|
20231227,113800,277556879,630,630,630,630,0
|
|
20231227,113700,277556879,630,630,630,630,1
|
|
20231227,113600,277556249,630,630,630,630,27
|
|
20231227,113500,277539239,630,632,632,630,566
|
|
20231227,113400,277182559,632,631,632,629,2162
|
|
20231227,113300,275822096,630,632,632,630,1547
|
|
20231227,113200,274845449,632,632,632,632,110
|
|
20231227,113100,274775929,632,629,632,629,1011
|
|
20231227,113000,274137007,629,631,631,629,1205
|
|
20231227,112900,273378057,633,633,633,633,201
|
|
20231227,112800,273250824,629,631,631,629,1652
|
|
20231227,112700,272208731,632,633,633,632,2350
|
|
20231227,112600,270722526,633,633,633,633,64
|
|
20231227,112500,270682014,632,632,632,632,355
|
|
20231227,112400,270457654,632,633,633,632,19121
|
|
20231227,112300,258364787,633,642,642,632,22410
|
|
20231227,112200,244163186,642,642,642,642,10
|
|
20231227,112100,244156766,642,642,642,642,1300
|
|
20231227,112000,243322166,642,642,642,637,1111
|
|
20231227,111900,242613889,642,642,642,642,10
|
|
20231227,111800,242607469,640,636,640,636,1770
|
|
20231227,111700,241477749,637,642,642,636,21847
|
|
20231227,111600,227559978,644,644,644,644,0
|
|
20231227,111500,227559978,644,644,644,644,15
|
|
20231227,111400,227550318,644,644,644,644,0
|
|
20231227,111300,227550318,644,644,644,644,101
|
|
20231227,111200,227485274,644,644,644,644,58
|
|
20231227,111100,227447922,645,645,645,645,30
|
|
20231227,111000,227428572,645,645,645,645,2
|
|
20231227,110900,227427282,641,641,641,641,20
|
|
20231227,110800,227414462,638,641,641,638,21767
|
|
20231227,110700,213498731,641,645,645,641,10154
|
|
20231227,110600,206956463,646,648,648,646,1412
|
|
20231227,110500,206042968,649,649,649,649,5974
|
|
20231227,110400,202165842,649,656,656,649,1071
|
|
20231227,110300,201469295,658,651,658,651,981
|
|
20231227,110200,200830657,651,652,652,651,988
|
|
20231227,110100,200187465,651,653,653,651,1739
|
|
20231227,110000,199054614,654,655,655,654,313
|
|
20231227,105900,198849900,659,659,659,659,1
|
|
20231227,105800,198849241,660,660,660,660,0
|
|
20231227,105700,198849241,660,660,660,660,1593
|
|
20231227,105600,197797861,660,660,660,660,13486
|
|
20231227,105500,188897101,660,660,660,660,74
|
|
20231227,105400,188848261,664,661,664,661,10026
|
|
20231227,105300,182204338,662,660,663,660,11030
|
|
20231227,105200,174900753,661,660,661,654,1656
|
|
20231227,105100,173813713,661,661,661,660,9
|
|
20231227,105000,173807765,661,661,661,661,38
|
|
20231227,104900,173782647,661,661,661,661,0
|
|
20231227,104800,173782647,661,661,661,661,4
|
|
20231227,104700,173780003,661,661,661,661,1
|
|
20231227,104600,173779342,661,661,661,661,108
|
|
20231227,104500,173707954,656,662,662,656,292
|
|
20231227,104400,173516336,662,662,662,662,0
|
|
20231227,104300,173516336,662,662,662,662,56
|
|
20231227,104200,173479264,656,663,663,656,46
|
|
20231227,104100,173448780,663,656,663,656,22
|
|
20231227,104000,173434274,663,662,663,657,114
|
|
20231227,103900,173358800,655,660,660,655,597
|
|
20231227,103800,172966707,661,663,663,661,549
|
|
20231227,103700,172603334,663,663,663,663,9
|
|
20231227,103600,172597367,664,664,664,664,272
|
|
20231227,103500,172416759,664,664,665,662,3805
|
|
20231227,103400,169888860,665,664,665,663,3294
|
|
20231227,103300,167699559,663,658,663,658,9515
|
|
20231227,103200,161417621,657,657,657,657,500
|
|
20231227,103100,161089121,657,657,657,657,589
|
|
20231227,103000,160702148,656,656,656,656,1007
|
|
20231227,102900,160041556,654,654,654,654,108
|
|
20231227,102800,159970924,654,654,654,654,0
|
|
20231227,102700,159970924,654,654,654,654,1192
|
|
20231227,102600,159191356,654,654,654,654,12
|
|
20231227,102500,159183508,656,655,656,655,1620
|
|
20231227,102400,158122112,657,657,657,657,816
|
|
20231227,102300,157586000,656,655,656,655,1054
|
|
20231227,102200,156895408,655,655,655,655,990
|
|
20231227,102100,156246958,655,655,655,655,65
|
|
20231227,102000,156204383,655,655,655,655,2152
|
|
20231227,101900,154794823,655,656,656,655,9
|
|
20231227,101800,154788923,656,656,656,656,772
|
|
20231227,101700,154282491,656,657,657,656,978
|
|
20231227,101600,153639946,657,655,657,655,1868
|
|
20231227,101500,152416404,654,654,654,654,619
|
|
20231227,101400,152011578,654,654,654,654,380
|
|
20231227,101300,151763058,654,654,654,654,1
|
|
20231227,101200,151762404,654,654,654,654,111
|
|
20231227,101100,151689810,654,654,654,650,560
|
|
20231227,101000,151325779,651,651,651,651,0
|
|
20231227,100900,151325779,651,651,651,651,0
|
|
20231227,100800,151325779,651,651,651,651,1542
|
|
20231227,100700,150321937,653,653,653,653,0
|
|
20231227,100600,150321937,653,653,653,653,0
|
|
20231227,100500,150321937,653,652,654,652,627
|
|
20231227,100400,149912533,652,650,652,650,1033
|
|
20231227,100300,149241029,650,650,650,650,0
|
|
20231227,100200,149241029,650,650,650,650,2756
|
|
20231227,100100,147449629,649,649,649,649,0
|
|
20231227,100000,147449629,649,649,649,649,0
|
|
20231227,095900,147449629,649,649,649,649,1
|
|
20231227,095800,147448980,650,646,650,646,302
|
|
20231227,095700,147253880,645,645,645,645,1
|
|
20231227,095600,147253235,645,645,645,645,0
|
|
20231227,095500,147253235,645,645,645,645,6
|
|
20231227,095400,147249365,645,645,645,645,1330
|
|
20231227,095300,146391515,645,646,646,645,2500
|
|
20231227,095200,144779013,645,646,646,645,6327
|
|
20231227,095100,140696419,645,647,647,645,10000
|
|
20231227,095000,134243591,647,652,652,647,45
|
|
20231227,094900,134214456,646,647,647,646,1607
|
|
20231227,094800,133175977,646,648,648,645,6577
|
|
20231227,094700,128923896,648,652,652,648,4190
|
|
20231227,094600,126205276,653,654,654,653,2496
|
|
20231227,094500,124573914,655,655,655,655,6000
|
|
20231227,094400,120643914,654,655,655,654,59
|
|
20231227,094300,120605327,655,654,655,654,3
|
|
20231227,094200,120603364,659,659,659,659,0
|
|
20231227,094100,120603364,659,659,659,659,0
|
|
20231227,094000,120603364,659,657,659,657,51
|
|
20231227,093900,120569804,657,657,657,657,0
|
|
20231227,093800,120569804,657,659,659,657,156
|
|
20231227,093700,120467107,659,654,659,654,5860
|
|
20231227,093600,116632236,654,653,654,653,1337
|
|
20231227,093500,115758619,653,653,653,653,1024
|
|
20231227,093400,115089947,648,653,653,648,202
|
|
20231227,093300,114958051,653,649,653,649,4950
|
|
20231227,093200,111735102,652,652,653,652,557
|
|
20231227,093100,111371937,652,652,652,652,12
|
|
20231227,093000,111364113,648,648,648,648,158
|
|
20231227,092900,111261729,648,648,648,648,0
|
|
20231227,092800,111261729,648,648,648,648,2
|
|
20231227,092700,111260433,648,649,649,648,1000
|
|
20231227,092600,110612432,648,648,648,648,1000
|
|
20231227,092500,109964432,653,653,653,653,154
|
|
20231227,092400,109863870,648,648,648,648,0
|
|
20231227,092300,109863870,648,647,648,647,2452
|
|
20231227,092200,108275729,647,647,647,647,258
|
|
20231227,092100,108108803,647,648,648,647,1196
|
|
20231227,092000,107334101,650,654,654,650,1917
|
|
20231227,091900,106088007,650,649,650,649,601
|
|
20231227,091800,105697457,649,649,654,649,12
|
|
20231227,091700,105689619,649,652,652,649,7914
|
|
20231227,091600,100541774,651,654,655,651,4736
|
|
20231227,091500,97445605,654,654,656,654,2199
|
|
20231227,091400,96003441,654,657,657,654,4542
|
|
20231227,091300,93025811,658,659,659,658,1300
|
|
20231227,091200,92169611,660,656,660,656,11136
|
|
20231227,091100,84828256,656,657,657,656,2317
|
|
20231227,091000,83306157,655,657,657,655,4048
|
|
20231227,090900,80650331,655,656,657,655,6045
|
|
20231227,090800,76687140,657,660,660,657,5354
|
|
20231227,090700,73163010,660,660,660,658,4854
|
|
20231227,090600,69965765,660,662,662,660,1782
|
|
20231227,090500,68788665,665,662,666,662,3994
|
|
20231227,090400,66135483,663,669,669,662,11835
|
|
20231227,090300,58282000,669,662,670,662,24789
|
|
20231227,090200,41769222,662,665,680,662,25232
|
|
20231227,090100,24832674,666,651,666,651,22303
|
|
20231227,090000,10179279,651,650,655,650,15641
|