605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,190200,279647737,763,763,763,763,2077
|
|
20231227,190100,279647737,763,763,763,763,0
|
|
20231227,190000,279647737,763,763,763,763,0
|
|
20231227,185900,279647737,763,763,763,763,0
|
|
20231227,185800,279647737,763,763,763,763,0
|
|
20231227,185700,279647737,763,763,763,763,0
|
|
20231227,185600,279647737,763,763,763,763,0
|
|
20231227,185500,279647737,763,763,763,763,0
|
|
20231227,185400,279647737,763,763,763,763,0
|
|
20231227,185300,279647737,763,763,763,763,0
|
|
20231227,185200,279647737,763,763,763,763,0
|
|
20231227,185100,279647737,763,763,763,763,0
|
|
20231227,185000,279647737,763,763,763,763,0
|
|
20231227,184900,279647737,763,763,763,763,0
|
|
20231227,184800,279647737,763,763,763,763,0
|
|
20231227,184700,279647737,763,763,763,763,0
|
|
20231227,184600,279647737,763,763,763,763,0
|
|
20231227,184500,279647737,763,763,763,763,0
|
|
20231227,184400,279647737,763,763,763,763,0
|
|
20231227,184300,279647737,763,763,763,763,0
|
|
20231227,184200,279647737,763,763,763,763,0
|
|
20231227,184100,279647737,763,763,763,763,0
|
|
20231227,184000,279647737,763,763,763,763,0
|
|
20231227,183900,279647737,763,763,763,763,0
|
|
20231227,183800,279647737,763,763,763,763,0
|
|
20231227,183700,279647737,763,763,763,763,0
|
|
20231227,183600,279647737,763,763,763,763,0
|
|
20231227,183500,279647737,763,763,763,763,0
|
|
20231227,183400,279647737,763,763,763,763,0
|
|
20231227,183300,279647737,763,763,763,763,0
|
|
20231227,183200,279647737,763,763,763,763,2077
|
|
20231227,183100,279647737,763,763,763,763,0
|
|
20231227,183000,279647737,763,763,763,763,0
|
|
20231227,182900,279647737,763,763,763,763,0
|
|
20231227,182800,279647737,763,763,763,763,0
|
|
20231227,182700,279647737,763,763,763,763,0
|
|
20231227,182600,279647737,763,763,763,763,0
|
|
20231227,182500,279647737,763,763,763,763,0
|
|
20231227,182400,279647737,763,763,763,763,0
|
|
20231227,182300,279647737,763,763,763,763,0
|
|
20231227,182200,279647737,763,763,763,763,0
|
|
20231227,182100,279647737,763,763,763,763,0
|
|
20231227,182000,279647737,763,763,763,763,0
|
|
20231227,181900,279647737,763,763,763,763,0
|
|
20231227,181800,279647737,763,763,763,763,0
|
|
20231227,181700,279647737,763,763,763,763,0
|
|
20231227,181600,279647737,763,763,763,763,0
|
|
20231227,181500,279647737,763,763,763,763,0
|
|
20231227,181400,279647737,763,763,763,763,0
|
|
20231227,181300,279647737,763,763,763,763,0
|
|
20231227,181200,279647737,763,763,763,763,0
|
|
20231227,181100,279647737,763,763,763,763,0
|
|
20231227,181000,279647737,763,763,763,763,0
|
|
20231227,180900,279647737,763,763,763,763,0
|
|
20231227,180800,279647737,763,763,763,763,0
|
|
20231227,180700,279647737,763,763,763,763,0
|
|
20231227,180600,279647737,763,763,763,763,0
|
|
20231227,180500,279647737,763,763,763,763,0
|
|
20231227,180400,279647737,763,763,763,763,0
|
|
20231227,180300,279647737,763,763,763,763,0
|
|
20231227,180200,279647737,763,763,763,763,2077
|
|
20231227,180100,279647737,763,763,763,763,0
|
|
20231227,180000,279647737,763,763,763,763,0
|
|
20231227,175900,279647737,763,763,763,763,0
|
|
20231227,175800,279647737,763,763,763,763,0
|
|
20231227,175700,279647737,763,763,763,763,0
|
|
20231227,175600,279647737,763,763,763,763,0
|
|
20231227,175500,279647737,763,763,763,763,0
|
|
20231227,175400,279647737,763,763,763,763,0
|
|
20231227,175300,279647737,763,763,763,763,0
|
|
20231227,175200,279647737,763,763,763,763,0
|
|
20231227,175100,279647737,763,763,763,763,0
|
|
20231227,175000,279647737,763,763,763,763,0
|
|
20231227,174900,279647737,763,763,763,763,0
|
|
20231227,174800,279647737,763,763,763,763,0
|
|
20231227,174700,279647737,763,763,763,763,0
|
|
20231227,174600,279647737,763,763,763,763,0
|
|
20231227,174500,279647737,763,763,763,763,0
|
|
20231227,174400,279647737,763,763,763,763,0
|
|
20231227,174300,279647737,763,763,763,763,0
|
|
20231227,174200,279647737,763,763,763,763,0
|
|
20231227,174100,279647737,763,763,763,763,0
|
|
20231227,174000,279647737,763,763,763,763,0
|
|
20231227,173900,279647737,763,763,763,763,0
|
|
20231227,173800,279647737,763,763,763,763,0
|
|
20231227,173700,279647737,763,763,763,763,0
|
|
20231227,173600,279647737,763,763,763,763,0
|
|
20231227,173500,279647737,763,763,763,763,0
|
|
20231227,173400,279647737,763,763,763,763,0
|
|
20231227,173300,279647737,763,763,763,763,0
|
|
20231227,173200,279647737,763,763,763,763,2077
|
|
20231227,173100,279647737,763,763,763,763,0
|
|
20231227,173000,279647737,763,763,763,763,0
|
|
20231227,172900,279647737,763,763,763,763,0
|
|
20231227,172800,279647737,763,763,763,763,0
|
|
20231227,172700,279647737,763,763,763,763,0
|
|
20231227,172600,279647737,763,763,763,763,0
|
|
20231227,172500,279647737,763,763,763,763,0
|
|
20231227,172400,279647737,763,763,763,763,0
|
|
20231227,172300,279647737,763,763,763,763,0
|
|
20231227,172200,279647737,763,763,763,763,0
|
|
20231227,172100,279647737,763,763,763,763,0
|
|
20231227,172000,279647737,763,763,763,763,0
|
|
20231227,171900,279647737,763,763,763,763,0
|
|
20231227,171800,279647737,763,763,763,763,0
|
|
20231227,171700,279647737,763,763,763,763,0
|
|
20231227,171600,279647737,763,763,763,763,0
|
|
20231227,171500,279647737,763,763,763,763,0
|
|
20231227,171400,279647737,763,763,763,763,0
|
|
20231227,171300,279647737,763,763,763,763,0
|
|
20231227,171200,279647737,763,763,763,763,0
|
|
20231227,171100,279647737,763,763,763,763,0
|
|
20231227,171000,279647737,763,763,763,763,0
|
|
20231227,170900,279647737,763,763,763,763,0
|
|
20231227,170800,279647737,763,763,763,763,0
|
|
20231227,170700,279647737,763,763,763,763,0
|
|
20231227,170600,279647737,763,763,763,763,0
|
|
20231227,170500,279647737,763,763,763,763,0
|
|
20231227,170400,279647737,763,763,763,763,0
|
|
20231227,170300,279647737,763,763,763,763,0
|
|
20231227,170200,279647737,763,763,763,763,2077
|
|
20231227,170100,279647737,763,763,763,763,0
|
|
20231227,170000,279647737,763,763,763,763,0
|
|
20231227,165900,279647737,763,763,763,763,0
|
|
20231227,165800,279647737,763,763,763,763,0
|
|
20231227,165700,279647737,763,763,763,763,0
|
|
20231227,165600,279647737,763,763,763,763,0
|
|
20231227,165500,279647737,763,763,763,763,0
|
|
20231227,165400,279647737,763,763,763,763,0
|
|
20231227,165300,279647737,763,763,763,763,0
|
|
20231227,165200,279647737,763,763,763,763,0
|
|
20231227,165100,279647737,763,763,763,763,0
|
|
20231227,165000,279647737,763,763,763,763,0
|
|
20231227,164900,279647737,763,763,763,763,0
|
|
20231227,164800,279647737,763,763,763,763,0
|
|
20231227,164700,279647737,763,763,763,763,0
|
|
20231227,164600,279647737,763,763,763,763,0
|
|
20231227,164500,279647737,763,763,763,763,0
|
|
20231227,164400,279647737,763,763,763,763,0
|
|
20231227,164300,279647737,763,763,763,763,0
|
|
20231227,164200,279647737,763,763,763,763,0
|
|
20231227,164100,279647737,763,763,763,763,0
|
|
20231227,164000,279647737,763,763,763,763,0
|
|
20231227,163900,279647737,763,763,763,763,0
|
|
20231227,163800,279647737,763,763,763,763,0
|
|
20231227,163700,279647737,763,763,763,763,0
|
|
20231227,163600,279647737,763,763,763,763,0
|
|
20231227,163500,279647737,763,763,763,763,0
|
|
20231227,163400,279647737,763,763,763,763,0
|
|
20231227,163300,279647737,763,763,763,763,0
|
|
20231227,163200,279647737,763,763,763,763,2077
|
|
20231227,163100,279647737,763,763,763,763,0
|
|
20231227,163000,279647737,763,763,763,763,0
|
|
20231227,162900,279647737,763,763,763,763,0
|
|
20231227,162800,279647737,763,763,763,763,0
|
|
20231227,162700,279647737,763,763,763,763,0
|
|
20231227,162600,279647737,763,763,763,763,0
|
|
20231227,162500,279647737,763,763,763,763,0
|
|
20231227,162400,279647737,763,763,763,763,0
|
|
20231227,162300,279647737,763,763,763,763,0
|
|
20231227,162200,279647737,763,763,763,763,0
|
|
20231227,162100,279647737,763,763,763,763,0
|
|
20231227,162000,279647737,763,763,763,763,0
|
|
20231227,161900,279647737,763,763,763,763,0
|
|
20231227,161800,279647737,763,763,763,763,0
|
|
20231227,161700,279647737,763,763,763,763,0
|
|
20231227,161600,279647737,763,763,763,763,0
|
|
20231227,161500,279647737,763,763,763,763,0
|
|
20231227,161400,279647737,763,763,763,763,0
|
|
20231227,161300,279647737,763,763,763,763,0
|
|
20231227,161200,279647737,763,763,763,763,0
|
|
20231227,161100,279647737,763,763,763,763,0
|
|
20231227,161000,279647737,763,763,763,763,0
|
|
20231227,160900,279647737,763,763,763,763,0
|
|
20231227,160800,279647737,763,763,763,763,0
|
|
20231227,160700,279647737,763,763,763,763,0
|
|
20231227,160600,279647737,763,763,763,763,0
|
|
20231227,160500,279647737,763,763,763,763,0
|
|
20231227,160400,279647737,763,763,763,763,0
|
|
20231227,160300,279647737,763,763,763,763,0
|
|
20231227,160200,279647737,763,763,763,763,2077
|
|
20231227,160100,279647737,763,763,763,763,0
|
|
20231227,160000,279647737,763,763,763,763,0
|
|
20231227,155900,279647737,763,763,763,763,0
|
|
20231227,155800,279647737,763,763,763,763,0
|
|
20231227,155700,279647737,763,763,763,763,0
|
|
20231227,155600,279647737,763,763,763,763,0
|
|
20231227,155500,279647737,763,763,763,763,0
|
|
20231227,155400,279647737,763,763,763,763,0
|
|
20231227,155300,279647737,763,763,763,763,0
|
|
20231227,155200,279647737,763,763,763,763,0
|
|
20231227,155100,279647737,763,763,763,763,0
|
|
20231227,155000,279647737,763,763,763,763,0
|
|
20231227,154900,279647737,763,763,763,763,0
|
|
20231227,154800,279647737,763,763,763,763,0
|
|
20231227,154700,279647737,763,763,763,763,0
|
|
20231227,154600,279647737,763,763,763,763,0
|
|
20231227,154500,279647737,763,763,763,763,0
|
|
20231227,154400,279647737,763,763,763,763,0
|
|
20231227,154300,279647737,763,763,763,763,0
|
|
20231227,154200,279647737,763,763,763,763,0
|
|
20231227,154100,279647737,763,763,763,763,0
|
|
20231227,154000,279647737,763,763,763,763,0
|
|
20231227,153900,279647737,763,763,763,763,0
|
|
20231227,153800,279647737,763,763,763,763,0
|
|
20231227,153700,279647737,763,763,763,763,0
|
|
20231227,153600,279647737,763,763,763,763,0
|
|
20231227,153500,279647737,763,763,763,763,0
|
|
20231227,153400,279647737,763,763,763,763,0
|
|
20231227,153300,279647737,763,763,763,763,0
|
|
20231227,153200,279647737,763,763,763,763,2077
|
|
20231227,153100,279647737,763,763,763,763,0
|
|
20231227,153000,279647737,763,763,763,763,2077
|
|
20231227,152900,278062986,764,764,764,764,0
|
|
20231227,152800,278062986,764,764,764,764,0
|
|
20231227,152700,278062986,764,764,764,764,0
|
|
20231227,152600,278062986,764,764,764,764,0
|
|
20231227,152500,278062986,764,764,764,764,0
|
|
20231227,152400,278062986,764,764,764,764,0
|
|
20231227,152300,278062986,764,764,764,764,0
|
|
20231227,152200,278062986,764,764,764,764,0
|
|
20231227,152100,278062986,764,764,764,764,0
|
|
20231227,152000,278062986,764,764,764,764,0
|
|
20231227,151900,278062986,764,764,764,764,0
|
|
20231227,151800,278062986,764,764,764,764,2450
|
|
20231227,151700,276191186,765,765,765,765,379
|
|
20231227,151600,275901251,769,769,769,769,0
|
|
20231227,151500,275901251,769,769,769,769,0
|
|
20231227,151400,275901251,769,764,769,764,11
|
|
20231227,151300,275892842,764,769,769,764,746
|
|
20231227,151200,275322893,764,769,769,764,854
|
|
20231227,151100,274670217,769,769,769,769,2
|
|
20231227,151000,274668679,769,765,769,764,1268
|
|
20231227,150900,273699007,766,766,766,766,0
|
|
20231227,150800,273699007,766,766,766,766,1410
|
|
20231227,150700,272618947,766,765,766,765,2590
|
|
20231227,150600,270636007,767,767,767,767,100
|
|
20231227,150500,270559307,767,767,767,767,0
|
|
20231227,150400,270559307,767,767,767,767,0
|
|
20231227,150300,270559307,767,767,767,767,0
|
|
20231227,150200,270559307,767,767,767,767,1
|
|
20231227,150100,270558540,763,763,763,763,0
|
|
20231227,150000,270558540,763,767,767,763,111
|
|
20231227,145900,270473843,762,762,762,762,0
|
|
20231227,145800,270473843,762,762,762,762,0
|
|
20231227,145700,270473843,762,762,762,762,655
|
|
20231227,145600,269974733,762,762,762,762,145
|
|
20231227,145500,269864243,763,763,763,763,40
|
|
20231227,145400,269833723,762,763,763,762,11727
|
|
20231227,145300,260888231,764,764,764,764,0
|
|
20231227,145200,260888231,764,764,764,764,40
|
|
20231227,145100,260857671,764,764,764,763,963
|
|
20231227,145000,260122794,764,766,766,764,1500
|
|
20231227,144900,258974794,766,766,766,766,0
|
|
20231227,144800,258974794,766,766,766,766,0
|
|
20231227,144700,258974794,766,766,766,766,1
|
|
20231227,144600,258974028,765,765,765,765,10
|
|
20231227,144500,258966378,765,765,765,765,0
|
|
20231227,144400,258966378,765,765,765,765,765
|
|
20231227,144300,258381153,766,766,766,766,0
|
|
20231227,144200,258381153,766,766,766,766,0
|
|
20231227,144100,258381153,766,766,766,766,0
|
|
20231227,144000,258381153,766,766,766,766,3
|
|
20231227,143900,258378855,766,766,766,766,21
|
|
20231227,143800,258362769,763,765,765,763,2935
|
|
20231227,143700,256122182,765,765,765,765,100
|
|
20231227,143600,256045682,765,765,765,765,100
|
|
20231227,143500,255969182,765,767,767,765,11149
|
|
20231227,143400,247430855,768,768,768,768,1784
|
|
20231227,143300,246060743,769,769,769,769,0
|
|
20231227,143200,246060743,769,769,769,769,10
|
|
20231227,143100,246053053,769,769,769,769,0
|
|
20231227,143000,246053053,769,769,769,769,0
|
|
20231227,142900,246053053,769,769,769,769,0
|
|
20231227,142800,246053053,769,769,769,769,40
|
|
20231227,142700,246022293,767,768,768,767,3307
|
|
20231227,142600,243484924,773,773,773,773,0
|
|
20231227,142500,243484924,773,773,773,773,0
|
|
20231227,142400,243484924,773,773,773,773,1
|
|
20231227,142300,243484151,769,769,769,769,0
|
|
20231227,142200,243484151,769,769,769,769,0
|
|
20231227,142100,243484151,769,769,769,769,37
|
|
20231227,142000,243455698,769,769,769,769,0
|
|
20231227,141900,243455698,769,769,769,769,0
|
|
20231227,141800,243455698,769,769,769,769,0
|
|
20231227,141700,243455698,769,769,769,769,0
|
|
20231227,141600,243455698,769,769,769,769,16
|
|
20231227,141500,243443394,769,769,769,768,587
|
|
20231227,141400,242992078,773,770,773,770,2247
|
|
20231227,141300,241255997,770,770,770,770,100
|
|
20231227,141200,241178997,771,771,771,771,0
|
|
20231227,141100,241178997,771,769,771,769,30
|
|
20231227,141000,241155923,766,766,766,766,0
|
|
20231227,140900,241155923,766,766,766,766,0
|
|
20231227,140800,241155923,766,771,773,766,784
|
|
20231227,140700,240553942,768,768,768,768,5
|
|
20231227,140600,240550102,769,769,769,769,0
|
|
20231227,140500,240550102,769,769,769,769,0
|
|
20231227,140400,240550102,769,769,769,769,0
|
|
20231227,140300,240550102,769,769,769,769,41
|
|
20231227,140200,240518573,769,770,770,769,797
|
|
20231227,140100,239905657,773,773,773,773,3
|
|
20231227,140000,239903338,769,770,770,769,457
|
|
20231227,135900,239551605,773,773,773,773,2
|
|
20231227,135800,239550059,770,772,772,770,4000
|
|
20231227,135700,236468118,772,773,773,772,710
|
|
20231227,135600,235919988,772,772,772,772,125
|
|
20231227,135500,235823488,772,772,772,772,0
|
|
20231227,135400,235823488,772,772,772,772,96
|
|
20231227,135300,235749376,774,774,774,774,0
|
|
20231227,135200,235749376,774,774,774,774,294
|
|
20231227,135100,235521820,772,772,772,772,0
|
|
20231227,135000,235521820,772,772,772,772,0
|
|
20231227,134900,235521820,772,772,772,772,677
|
|
20231227,134800,234999176,772,773,773,772,296
|
|
20231227,134700,234770369,774,774,774,774,0
|
|
20231227,134600,234770369,774,774,774,774,0
|
|
20231227,134500,234770369,774,774,774,774,0
|
|
20231227,134400,234770369,774,774,774,774,0
|
|
20231227,134300,234770369,774,774,774,774,0
|
|
20231227,134200,234770369,774,774,774,774,1
|
|
20231227,134100,234769595,773,773,773,773,0
|
|
20231227,134000,234769595,773,773,774,773,5260
|
|
20231227,133900,230703610,774,776,776,774,1985
|
|
20231227,133800,229167004,777,777,777,777,0
|
|
20231227,133700,229167004,777,777,777,777,0
|
|
20231227,133600,229167004,777,777,777,777,0
|
|
20231227,133500,229167004,777,777,777,777,0
|
|
20231227,133400,229167004,777,777,777,777,0
|
|
20231227,133300,229167004,777,777,777,777,0
|
|
20231227,133200,229167004,777,777,777,777,0
|
|
20231227,133100,229167004,777,777,777,777,0
|
|
20231227,133000,229167004,777,777,777,777,3
|
|
20231227,132900,229164673,777,777,777,777,1
|
|
20231227,132800,229163896,777,777,777,777,1
|
|
20231227,132700,229163119,778,774,778,774,6808
|
|
20231227,132600,223893723,780,775,780,775,702
|
|
20231227,132500,223349668,775,776,776,775,5378
|
|
20231227,132400,219180380,776,776,776,776,0
|
|
20231227,132300,219180380,776,776,776,776,0
|
|
20231227,132200,219180380,776,776,776,776,5
|
|
20231227,132100,219176500,776,776,776,776,0
|
|
20231227,132000,219176500,776,776,776,776,0
|
|
20231227,131900,219176500,776,776,776,776,0
|
|
20231227,131800,219176500,776,776,776,776,0
|
|
20231227,131700,219176500,776,776,776,776,0
|
|
20231227,131600,219176500,776,776,776,776,0
|
|
20231227,131500,219176500,776,776,776,776,0
|
|
20231227,131400,219176500,776,776,776,776,18
|
|
20231227,131300,219162532,776,776,776,776,280
|
|
20231227,131200,218945252,777,776,777,776,402
|
|
20231227,131100,218633298,777,777,777,777,400
|
|
20231227,131000,218322498,777,777,777,777,5
|
|
20231227,130900,218318613,776,776,776,776,0
|
|
20231227,130800,218318613,776,778,778,776,9906
|
|
20231227,130700,210619400,779,779,779,779,0
|
|
20231227,130600,210619400,779,779,779,779,142
|
|
20231227,130500,210508782,779,780,780,779,1588
|
|
20231227,130400,209271642,782,782,782,782,1
|
|
20231227,130300,209270860,779,779,779,779,1
|
|
20231227,130200,209270081,782,782,782,782,100
|
|
20231227,130100,209191881,787,787,787,787,0
|
|
20231227,130000,209191881,787,787,787,787,0
|
|
20231227,125900,209191881,787,787,787,787,0
|
|
20231227,125800,209191881,787,787,787,787,0
|
|
20231227,125700,209191881,787,787,787,787,0
|
|
20231227,125600,209191881,787,782,787,780,20178
|
|
20231227,125500,193330944,787,787,787,787,1
|
|
20231227,125400,193330157,782,782,782,782,0
|
|
20231227,125300,193330157,782,782,782,782,0
|
|
20231227,125200,193330157,782,782,782,782,0
|
|
20231227,125100,193330157,782,782,782,782,0
|
|
20231227,125000,193330157,782,782,782,782,1600
|
|
20231227,124900,192078957,783,783,783,783,182
|
|
20231227,124800,191936451,783,783,783,783,0
|
|
20231227,124700,191936451,783,783,783,783,1400
|
|
20231227,124600,190840251,789,789,789,789,0
|
|
20231227,124500,190840251,789,789,789,789,10
|
|
20231227,124400,190832361,789,783,789,783,1301
|
|
20231227,124300,189813672,789,789,789,789,1
|
|
20231227,124200,189812883,785,785,785,785,0
|
|
20231227,124100,189812883,785,785,785,785,0
|
|
20231227,124000,189812883,785,785,785,785,0
|
|
20231227,123900,189812883,785,785,785,785,0
|
|
20231227,123800,189812883,785,785,785,785,0
|
|
20231227,123700,189812883,785,785,785,785,2694
|
|
20231227,123600,187698093,785,788,788,785,1085
|
|
20231227,123500,186844880,783,783,783,783,0
|
|
20231227,123400,186844880,783,783,783,783,0
|
|
20231227,123300,186844880,783,783,783,783,0
|
|
20231227,123200,186844880,783,783,783,783,0
|
|
20231227,123100,186844880,783,783,783,783,0
|
|
20231227,123000,186844880,783,783,783,783,0
|
|
20231227,122900,186844880,783,783,783,783,0
|
|
20231227,122800,186844880,783,783,783,783,0
|
|
20231227,122700,186844880,783,783,783,783,908
|
|
20231227,122600,186133916,789,789,789,789,0
|
|
20231227,122500,186133916,789,789,789,789,0
|
|
20231227,122400,186133916,789,789,789,789,0
|
|
20231227,122300,186133916,789,789,789,789,0
|
|
20231227,122200,186133916,789,789,789,789,0
|
|
20231227,122100,186133916,789,789,789,789,1
|
|
20231227,122000,186133127,783,789,789,783,1401
|
|
20231227,121900,185036138,784,784,784,784,0
|
|
20231227,121800,185036138,784,784,784,784,0
|
|
20231227,121700,185036138,784,784,784,784,244
|
|
20231227,121600,184844842,784,784,784,784,0
|
|
20231227,121500,184844842,784,784,784,784,2911
|
|
20231227,121400,182562618,790,790,790,790,0
|
|
20231227,121300,182562618,790,790,790,790,0
|
|
20231227,121200,182562618,790,790,790,790,0
|
|
20231227,121100,182562618,790,790,790,790,0
|
|
20231227,121000,182562618,790,790,790,790,0
|
|
20231227,120900,182562618,790,790,790,790,0
|
|
20231227,120800,182562618,790,790,790,790,0
|
|
20231227,120700,182562618,790,790,790,790,0
|
|
20231227,120600,182562618,790,790,790,790,0
|
|
20231227,120500,182562618,790,790,790,790,0
|
|
20231227,120400,182562618,790,790,790,790,0
|
|
20231227,120300,182562618,790,783,790,783,2791
|
|
20231227,120200,180364998,790,783,790,783,5111
|
|
20231227,120100,176329031,782,782,782,782,0
|
|
20231227,120000,176329031,782,782,782,782,63
|
|
20231227,115900,176279765,782,782,782,782,0
|
|
20231227,115800,176279765,782,782,782,782,5
|
|
20231227,115700,176275855,782,782,782,782,1
|
|
20231227,115600,176275073,781,781,781,781,0
|
|
20231227,115500,176275073,781,781,781,781,20
|
|
20231227,115400,176259453,781,781,781,781,547
|
|
20231227,115300,175832246,783,783,783,783,19
|
|
20231227,115200,175817369,782,782,782,782,1
|
|
20231227,115100,175816587,782,782,782,782,240
|
|
20231227,115000,175628907,782,782,782,782,0
|
|
20231227,114900,175628907,782,782,782,782,0
|
|
20231227,114800,175628907,782,782,782,782,10
|
|
20231227,114700,175621087,782,782,782,782,0
|
|
20231227,114600,175621087,782,782,782,782,15
|
|
20231227,114500,175609357,782,782,782,782,1
|
|
20231227,114400,175608575,783,784,784,783,3157
|
|
20231227,114300,173135844,785,785,785,785,0
|
|
20231227,114200,173135844,785,785,785,785,0
|
|
20231227,114100,173135844,785,785,785,784,2276
|
|
20231227,114000,171350226,786,787,787,786,3762
|
|
20231227,113900,168389909,788,788,788,788,27
|
|
20231227,113800,168368633,788,788,788,788,0
|
|
20231227,113700,168368633,788,788,788,788,1498
|
|
20231227,113600,167188209,791,791,791,791,0
|
|
20231227,113500,167188209,791,791,791,791,1
|
|
20231227,113400,167187418,788,788,788,788,0
|
|
20231227,113300,167187418,788,789,789,788,758
|
|
20231227,113200,166590113,791,791,791,791,0
|
|
20231227,113100,166590113,791,790,791,790,260
|
|
20231227,113000,166384464,789,789,789,789,0
|
|
20231227,112900,166384464,789,789,789,789,0
|
|
20231227,112800,166384464,789,789,789,789,0
|
|
20231227,112700,166384464,789,789,789,789,0
|
|
20231227,112600,166384464,789,789,789,789,0
|
|
20231227,112500,166384464,789,789,789,789,0
|
|
20231227,112400,166384464,789,789,789,789,0
|
|
20231227,112300,166384464,789,789,789,789,0
|
|
20231227,112200,166384464,789,789,789,789,0
|
|
20231227,112100,166384464,789,790,790,789,192
|
|
20231227,112000,166232809,791,788,791,788,2
|
|
20231227,111900,166231230,788,788,788,788,38
|
|
20231227,111800,166201286,788,788,788,788,0
|
|
20231227,111700,166201286,788,788,788,788,0
|
|
20231227,111600,166201286,788,788,788,788,0
|
|
20231227,111500,166201286,788,790,790,788,25
|
|
20231227,111400,166181546,788,788,788,788,0
|
|
20231227,111300,166181546,788,790,790,788,557
|
|
20231227,111200,165742576,788,788,788,788,0
|
|
20231227,111100,165742576,788,788,788,788,0
|
|
20231227,111000,165742576,788,788,788,788,5
|
|
20231227,110900,165738636,789,789,789,789,0
|
|
20231227,110800,165738636,789,789,789,789,0
|
|
20231227,110700,165738636,789,789,789,789,751
|
|
20231227,110600,165146097,788,788,788,788,0
|
|
20231227,110500,165146097,788,788,788,788,0
|
|
20231227,110400,165146097,788,788,788,788,135
|
|
20231227,110300,165039717,789,789,789,789,0
|
|
20231227,110200,165039717,789,789,789,789,0
|
|
20231227,110100,165039717,789,790,790,789,249
|
|
20231227,110000,164843220,789,789,789,789,0
|
|
20231227,105900,164843220,789,789,789,789,0
|
|
20231227,105800,164843220,789,789,789,789,0
|
|
20231227,105700,164843220,789,789,789,789,0
|
|
20231227,105600,164843220,789,790,790,789,1000
|
|
20231227,105500,164054120,790,790,790,790,0
|
|
20231227,105400,164054120,790,791,791,790,253
|
|
20231227,105300,163854125,791,791,791,791,1
|
|
20231227,105200,163853334,792,793,793,792,4510
|
|
20231227,105100,160280941,794,794,797,794,152
|
|
20231227,105000,160160250,794,794,794,794,105
|
|
20231227,104900,160076880,794,794,794,794,34
|
|
20231227,104800,160049884,793,795,795,793,11513
|
|
20231227,104700,150897908,799,799,799,799,0
|
|
20231227,104600,150897908,799,799,799,799,0
|
|
20231227,104500,150897908,799,796,799,796,8
|
|
20231227,104400,150891537,795,795,795,795,462
|
|
20231227,104300,150524247,796,796,796,796,0
|
|
20231227,104200,150524247,796,796,796,796,150
|
|
20231227,104100,150404847,795,795,795,795,0
|
|
20231227,104000,150404847,795,795,795,795,879
|
|
20231227,103900,149706042,795,796,796,795,336
|
|
20231227,103800,149438668,796,796,796,796,1000
|
|
20231227,103700,148642668,796,796,796,796,0
|
|
20231227,103600,148642668,796,796,796,796,0
|
|
20231227,103500,148642668,796,796,796,796,0
|
|
20231227,103400,148642668,796,796,796,796,0
|
|
20231227,103300,148642668,796,796,796,796,0
|
|
20231227,103200,148642668,796,796,796,796,50
|
|
20231227,103100,148602868,799,799,799,799,0
|
|
20231227,103000,148602868,799,799,799,799,0
|
|
20231227,102900,148602868,799,799,799,799,1
|
|
20231227,102800,148602069,796,796,796,796,0
|
|
20231227,102700,148602069,796,800,800,796,5127
|
|
20231227,102600,144519808,800,800,800,800,0
|
|
20231227,102500,144519808,800,800,800,800,0
|
|
20231227,102400,144519808,800,800,800,800,0
|
|
20231227,102300,144519808,800,800,800,800,0
|
|
20231227,102200,144519808,800,796,800,796,2
|
|
20231227,102100,144518212,798,798,798,798,0
|
|
20231227,102000,144518212,798,798,798,798,0
|
|
20231227,101900,144518212,798,798,798,798,0
|
|
20231227,101800,144518212,798,800,800,798,21
|
|
20231227,101700,144501452,798,797,798,797,14
|
|
20231227,101600,144490283,795,795,795,795,0
|
|
20231227,101500,144490283,795,795,795,795,0
|
|
20231227,101400,144490283,795,795,795,795,0
|
|
20231227,101300,144490283,795,795,795,795,0
|
|
20231227,101200,144490283,795,795,795,795,6297
|
|
20231227,101100,139484168,795,795,795,795,5722
|
|
20231227,101000,134935178,795,796,796,795,2500
|
|
20231227,100900,132947543,796,796,796,796,0
|
|
20231227,100800,132947543,796,796,796,796,175
|
|
20231227,100700,132808243,796,796,796,796,150
|
|
20231227,100600,132688843,796,796,796,796,0
|
|
20231227,100500,132688843,796,796,796,796,3
|
|
20231227,100400,132686455,795,798,798,795,3496
|
|
20231227,100300,129903565,798,798,798,798,0
|
|
20231227,100200,129903565,798,798,798,798,0
|
|
20231227,100100,129903565,798,798,798,798,700
|
|
20231227,100000,129344965,806,801,806,801,400
|
|
20231227,095900,129022881,803,799,803,797,1002
|
|
20231227,095800,128223561,799,799,799,799,0
|
|
20231227,095700,128223561,799,800,800,799,48
|
|
20231227,095600,128185199,800,800,800,800,0
|
|
20231227,095500,128185199,800,800,800,800,0
|
|
20231227,095400,128185199,800,800,800,800,0
|
|
20231227,095300,128185199,800,800,800,800,0
|
|
20231227,095200,128185199,800,800,800,800,30
|
|
20231227,095100,128161199,801,801,801,801,20
|
|
20231227,095000,128145179,807,807,807,807,0
|
|
20231227,094900,128145179,807,804,807,804,1000
|
|
20231227,094800,127338816,800,800,800,800,835
|
|
20231227,094700,126670816,800,800,800,800,5
|
|
20231227,094600,126666816,801,801,801,801,124
|
|
20231227,094500,126567492,805,805,805,805,1
|
|
20231227,094400,126566687,802,802,802,802,24
|
|
20231227,094300,126547439,806,806,806,806,0
|
|
20231227,094200,126547439,806,806,806,806,0
|
|
20231227,094100,126547439,806,806,806,806,0
|
|
20231227,094000,126547439,806,806,806,806,0
|
|
20231227,093900,126547439,806,806,806,806,6
|
|
20231227,093800,126542603,806,806,806,806,1
|
|
20231227,093700,126541797,795,802,806,795,107552
|
|
20231227,093600,40727460,805,805,805,805,0
|
|
20231227,093500,40727460,805,804,805,804,1226
|
|
20231227,093400,39740532,802,802,802,802,0
|
|
20231227,093300,39740532,802,804,804,802,1302
|
|
20231227,093200,38695326,801,801,801,801,0
|
|
20231227,093100,38695326,801,801,801,801,100
|
|
20231227,093000,38615226,801,801,801,801,3030
|
|
20231227,092900,36188196,801,805,805,801,15087
|
|
20231227,092800,24098696,806,807,809,806,1017
|
|
20231227,092700,23278975,802,802,802,802,1213
|
|
20231227,092600,22306149,802,802,802,802,200
|
|
20231227,092500,22145749,802,802,802,802,0
|
|
20231227,092400,22145749,802,802,802,802,0
|
|
20231227,092300,22145749,802,802,802,802,0
|
|
20231227,092200,22145749,802,802,802,802,1040
|
|
20231227,092100,21311669,802,802,802,802,0
|
|
20231227,092000,21311669,802,802,802,802,100
|
|
20231227,091900,21231469,802,803,803,802,169
|
|
20231227,091800,21095811,802,802,802,802,0
|
|
20231227,091700,21095811,802,802,802,802,18
|
|
20231227,091600,21081375,803,803,803,803,129
|
|
20231227,091500,20977788,803,803,803,803,0
|
|
20231227,091400,20977788,803,803,803,803,400
|
|
20231227,091300,20656588,803,803,803,803,2000
|
|
20231227,091200,19050588,802,804,804,802,10972
|
|
20231227,091100,10230333,804,804,804,804,1600
|
|
20231227,091000,8943933,804,807,807,804,3820
|
|
20231227,090900,5871782,807,808,808,807,296
|
|
20231227,090800,5632837,810,810,810,810,18
|
|
20231227,090700,5618257,810,811,811,809,256
|
|
20231227,090600,5410891,808,808,813,808,1009
|
|
20231227,090500,4595614,809,811,811,809,498
|
|
20231227,090400,4192300,815,814,815,814,100
|
|
20231227,090300,4110882,818,818,818,808,40
|
|
20231227,090200,4078212,818,810,818,809,1120
|
|
20231227,090100,3171852,822,814,834,811,1874
|
|
20231227,090000,1650312,837,840,840,810,1975
|