623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192000,536324044,442,442,442,442,37431
|
|
20231226,191900,536324044,442,442,442,442,0
|
|
20231226,191800,536324044,442,442,442,442,0
|
|
20231226,191700,536324044,442,442,442,442,0
|
|
20231226,191600,536324044,442,442,442,442,0
|
|
20231226,191500,536324044,442,442,442,442,0
|
|
20231226,191400,536324044,442,442,442,442,0
|
|
20231226,191300,536324044,442,442,442,442,0
|
|
20231226,191200,536324044,442,442,442,442,0
|
|
20231226,191100,536324044,442,442,442,442,0
|
|
20231226,191000,536324044,442,442,442,442,0
|
|
20231226,190900,536324044,442,442,442,442,0
|
|
20231226,190800,536324044,442,442,442,442,0
|
|
20231226,190700,536324044,442,442,442,442,0
|
|
20231226,190600,536324044,442,442,442,442,0
|
|
20231226,190500,536324044,442,442,442,442,0
|
|
20231226,190400,536324044,442,442,442,442,0
|
|
20231226,190300,536324044,442,442,442,442,0
|
|
20231226,190200,536324044,442,442,442,442,0
|
|
20231226,190100,536324044,442,442,442,442,0
|
|
20231226,190000,536324044,442,442,442,442,0
|
|
20231226,185900,536324044,442,442,442,442,0
|
|
20231226,185800,536324044,442,442,442,442,0
|
|
20231226,185700,536324044,442,442,442,442,0
|
|
20231226,185600,536324044,442,442,442,442,0
|
|
20231226,185500,536324044,442,442,442,442,0
|
|
20231226,185400,536324044,442,442,442,442,0
|
|
20231226,185300,536324044,442,442,442,442,0
|
|
20231226,185200,536324044,442,442,442,442,0
|
|
20231226,185100,536324044,442,442,442,442,0
|
|
20231226,185000,536324044,442,442,442,442,37431
|
|
20231226,184900,536324044,442,442,442,442,0
|
|
20231226,184800,536324044,442,442,442,442,0
|
|
20231226,184700,536324044,442,442,442,442,0
|
|
20231226,184600,536324044,442,442,442,442,0
|
|
20231226,184500,536324044,442,442,442,442,0
|
|
20231226,184400,536324044,442,442,442,442,0
|
|
20231226,184300,536324044,442,442,442,442,0
|
|
20231226,184200,536324044,442,442,442,442,0
|
|
20231226,184100,536324044,442,442,442,442,0
|
|
20231226,184000,536324044,442,442,442,442,0
|
|
20231226,183900,536324044,442,442,442,442,0
|
|
20231226,183800,536324044,442,442,442,442,0
|
|
20231226,183700,536324044,442,442,442,442,0
|
|
20231226,183600,536324044,442,442,442,442,0
|
|
20231226,183500,536324044,442,442,442,442,0
|
|
20231226,183400,536324044,442,442,442,442,0
|
|
20231226,183300,536324044,442,442,442,442,0
|
|
20231226,183200,536324044,442,442,442,442,0
|
|
20231226,183100,536324044,442,442,442,442,0
|
|
20231226,183000,536324044,442,442,442,442,0
|
|
20231226,182900,536324044,442,442,442,442,0
|
|
20231226,182800,536324044,442,442,442,442,0
|
|
20231226,182700,536324044,442,442,442,442,0
|
|
20231226,182600,536324044,442,442,442,442,0
|
|
20231226,182500,536324044,442,442,442,442,0
|
|
20231226,182400,536324044,442,442,442,442,0
|
|
20231226,182300,536324044,442,442,442,442,0
|
|
20231226,182200,536324044,442,442,442,442,0
|
|
20231226,182100,536324044,442,442,442,442,0
|
|
20231226,182000,536324044,442,442,442,442,37431
|
|
20231226,181900,536324044,442,442,442,442,0
|
|
20231226,181800,536324044,442,442,442,442,0
|
|
20231226,181700,536324044,442,442,442,442,0
|
|
20231226,181600,536324044,442,442,442,442,0
|
|
20231226,181500,536324044,442,442,442,442,0
|
|
20231226,181400,536324044,442,442,442,442,0
|
|
20231226,181300,536324044,442,442,442,442,0
|
|
20231226,181200,536324044,442,442,442,442,0
|
|
20231226,181100,536324044,442,442,442,442,0
|
|
20231226,181000,536324044,442,442,442,442,0
|
|
20231226,180900,536324044,442,442,442,442,0
|
|
20231226,180800,536324044,442,442,442,442,0
|
|
20231226,180700,536324044,442,442,442,442,0
|
|
20231226,180600,536324044,442,442,442,442,0
|
|
20231226,180500,536324044,442,442,442,442,0
|
|
20231226,180400,536324044,442,442,442,442,0
|
|
20231226,180300,536324044,442,442,442,442,0
|
|
20231226,180200,536324044,442,442,442,442,0
|
|
20231226,180100,536324044,442,442,442,442,0
|
|
20231226,180000,536324044,442,442,442,442,0
|
|
20231226,175900,536324044,442,442,442,442,0
|
|
20231226,175800,536324044,442,442,442,442,0
|
|
20231226,175700,536324044,442,442,442,442,0
|
|
20231226,175600,536324044,442,442,442,442,0
|
|
20231226,175500,536324044,442,442,442,442,0
|
|
20231226,175400,536324044,442,442,442,442,0
|
|
20231226,175300,536324044,442,442,442,442,0
|
|
20231226,175200,536324044,442,442,442,442,0
|
|
20231226,175100,536324044,442,442,442,442,0
|
|
20231226,175000,536324044,442,442,442,442,37431
|
|
20231226,174900,536324044,442,442,442,442,0
|
|
20231226,174800,536324044,442,442,442,442,0
|
|
20231226,174700,536324044,442,442,442,442,0
|
|
20231226,174600,536324044,442,442,442,442,0
|
|
20231226,174500,536324044,442,442,442,442,0
|
|
20231226,174400,536324044,442,442,442,442,0
|
|
20231226,174300,536324044,442,442,442,442,0
|
|
20231226,174200,536324044,442,442,442,442,0
|
|
20231226,174100,536324044,442,442,442,442,0
|
|
20231226,174000,536324044,442,442,442,442,0
|
|
20231226,173900,536324044,442,442,442,442,0
|
|
20231226,173800,536324044,442,442,442,442,0
|
|
20231226,173700,536324044,442,442,442,442,0
|
|
20231226,173600,536324044,442,442,442,442,0
|
|
20231226,173500,536324044,442,442,442,442,0
|
|
20231226,173400,536324044,442,442,442,442,0
|
|
20231226,173300,536324044,442,442,442,442,0
|
|
20231226,173200,536324044,442,442,442,442,0
|
|
20231226,173100,536324044,442,442,442,442,0
|
|
20231226,173000,536324044,442,442,442,442,0
|
|
20231226,172900,536324044,442,442,442,442,0
|
|
20231226,172800,536324044,442,442,442,442,0
|
|
20231226,172700,536324044,442,442,442,442,0
|
|
20231226,172600,536324044,442,442,442,442,0
|
|
20231226,172500,536324044,442,442,442,442,0
|
|
20231226,172400,536324044,442,442,442,442,0
|
|
20231226,172300,536324044,442,442,442,442,0
|
|
20231226,172200,536324044,442,442,442,442,0
|
|
20231226,172100,536324044,442,442,442,442,0
|
|
20231226,172000,536324044,442,442,442,442,37431
|
|
20231226,171900,536324044,442,442,442,442,0
|
|
20231226,171800,536324044,442,442,442,442,0
|
|
20231226,171700,536324044,442,442,442,442,0
|
|
20231226,171600,536324044,442,442,442,442,0
|
|
20231226,171500,536324044,442,442,442,442,0
|
|
20231226,171400,536324044,442,442,442,442,0
|
|
20231226,171300,536324044,442,442,442,442,0
|
|
20231226,171200,536324044,442,442,442,442,0
|
|
20231226,171100,536324044,442,442,442,442,0
|
|
20231226,171000,536324044,442,442,442,442,0
|
|
20231226,170900,536324044,442,442,442,442,0
|
|
20231226,170800,536324044,442,442,442,442,0
|
|
20231226,170700,536324044,442,442,442,442,0
|
|
20231226,170600,536324044,442,442,442,442,0
|
|
20231226,170500,536324044,442,442,442,442,0
|
|
20231226,170400,536324044,442,442,442,442,0
|
|
20231226,170300,536324044,442,442,442,442,0
|
|
20231226,170200,536324044,442,442,442,442,0
|
|
20231226,170100,536324044,442,442,442,442,0
|
|
20231226,170000,536324044,442,442,442,442,0
|
|
20231226,165900,536324044,442,442,442,442,0
|
|
20231226,165800,536324044,442,442,442,442,0
|
|
20231226,165700,536324044,442,442,442,442,0
|
|
20231226,165600,536324044,442,442,442,442,0
|
|
20231226,165500,536324044,442,442,442,442,0
|
|
20231226,165400,536324044,442,442,442,442,0
|
|
20231226,165300,536324044,442,442,442,442,0
|
|
20231226,165200,536324044,442,442,442,442,0
|
|
20231226,165100,536324044,442,442,442,442,0
|
|
20231226,165000,536324044,442,442,442,442,37431
|
|
20231226,164900,536324044,442,442,442,442,0
|
|
20231226,164800,536324044,442,442,442,442,0
|
|
20231226,164700,536324044,442,442,442,442,0
|
|
20231226,164600,536324044,442,442,442,442,0
|
|
20231226,164500,536324044,442,442,442,442,0
|
|
20231226,164400,536324044,442,442,442,442,0
|
|
20231226,164300,536324044,442,442,442,442,0
|
|
20231226,164200,536324044,442,442,442,442,0
|
|
20231226,164100,536324044,442,442,442,442,0
|
|
20231226,164000,536324044,442,442,442,442,0
|
|
20231226,163900,536324044,442,442,442,442,0
|
|
20231226,163800,536324044,442,442,442,442,0
|
|
20231226,163700,536324044,442,442,442,442,0
|
|
20231226,163600,536324044,442,442,442,442,0
|
|
20231226,163500,536324044,442,442,442,442,0
|
|
20231226,163400,536324044,442,442,442,442,0
|
|
20231226,163300,536324044,442,442,442,442,0
|
|
20231226,163200,536324044,442,442,442,442,0
|
|
20231226,163100,536324044,442,442,442,442,0
|
|
20231226,163000,536324044,442,442,442,442,0
|
|
20231226,162900,536324044,442,442,442,442,0
|
|
20231226,162800,536324044,442,442,442,442,0
|
|
20231226,162700,536324044,442,442,442,442,0
|
|
20231226,162600,536324044,442,442,442,442,0
|
|
20231226,162500,536324044,442,442,442,442,0
|
|
20231226,162400,536324044,442,442,442,442,0
|
|
20231226,162300,536324044,442,442,442,442,0
|
|
20231226,162200,536324044,442,442,442,442,0
|
|
20231226,162100,536324044,442,442,442,442,0
|
|
20231226,162000,536324044,442,442,442,442,37431
|
|
20231226,161900,536324044,442,442,442,442,0
|
|
20231226,161800,536324044,442,442,442,442,0
|
|
20231226,161700,536324044,442,442,442,442,0
|
|
20231226,161600,536324044,442,442,442,442,0
|
|
20231226,161500,536324044,442,442,442,442,0
|
|
20231226,161400,536324044,442,442,442,442,0
|
|
20231226,161300,536324044,442,442,442,442,0
|
|
20231226,161200,536324044,442,442,442,442,0
|
|
20231226,161100,536324044,442,442,442,442,0
|
|
20231226,161000,536324044,442,442,442,442,0
|
|
20231226,160900,536324044,442,442,442,442,0
|
|
20231226,160800,536324044,442,442,442,442,0
|
|
20231226,160700,536324044,442,442,442,442,0
|
|
20231226,160600,536324044,442,442,442,442,0
|
|
20231226,160500,536324044,442,442,442,442,0
|
|
20231226,160400,536324044,442,442,442,442,0
|
|
20231226,160300,536324044,442,442,442,442,0
|
|
20231226,160200,536324044,442,442,442,442,0
|
|
20231226,160100,536324044,442,442,442,442,0
|
|
20231226,160000,536324044,442,442,442,442,0
|
|
20231226,155900,536324044,442,442,442,442,0
|
|
20231226,155800,536324044,442,442,442,442,0
|
|
20231226,155700,536324044,442,442,442,442,0
|
|
20231226,155600,536324044,442,442,442,442,0
|
|
20231226,155500,536324044,442,442,442,442,0
|
|
20231226,155400,536324044,442,442,442,442,0
|
|
20231226,155300,536324044,442,442,442,442,0
|
|
20231226,155200,536324044,442,442,442,442,0
|
|
20231226,155100,536324044,442,442,442,442,0
|
|
20231226,155000,536324044,442,442,442,442,37431
|
|
20231226,154900,536324044,442,442,442,442,0
|
|
20231226,154800,536324044,442,442,442,442,0
|
|
20231226,154700,536324044,442,442,442,442,0
|
|
20231226,154600,536324044,442,442,442,442,0
|
|
20231226,154500,536324044,442,442,442,442,0
|
|
20231226,154400,536324044,442,442,442,442,0
|
|
20231226,154300,536324044,442,442,442,442,0
|
|
20231226,154200,536324044,442,442,442,442,0
|
|
20231226,154100,536324044,442,442,442,442,0
|
|
20231226,154000,536324044,442,442,442,442,0
|
|
20231226,153900,536324044,442,442,442,442,0
|
|
20231226,153800,536324044,442,442,442,442,0
|
|
20231226,153700,536324044,442,442,442,442,0
|
|
20231226,153600,536324044,442,442,442,442,0
|
|
20231226,153500,536324044,442,442,442,442,0
|
|
20231226,153400,536324044,442,442,442,442,0
|
|
20231226,153300,536324044,442,442,442,442,0
|
|
20231226,153200,536324044,442,442,442,442,0
|
|
20231226,153100,536324044,442,442,442,442,0
|
|
20231226,153000,536324044,442,442,442,442,37431
|
|
20231226,152900,519779542,445,445,445,445,0
|
|
20231226,152800,519779542,445,445,445,445,0
|
|
20231226,152700,519779542,445,445,445,445,0
|
|
20231226,152600,519779542,445,445,445,445,0
|
|
20231226,152500,519779542,445,445,445,445,0
|
|
20231226,152400,519779542,445,445,445,445,0
|
|
20231226,152300,519779542,445,445,445,445,0
|
|
20231226,152200,519779542,445,445,445,445,0
|
|
20231226,152100,519779542,445,445,445,445,0
|
|
20231226,152000,519779542,445,445,445,445,0
|
|
20231226,151900,519779542,445,442,445,442,2366
|
|
20231226,151800,518732204,444,445,446,443,12842
|
|
20231226,151700,513039133,446,446,446,446,1812
|
|
20231226,151600,512230981,446,446,446,446,101
|
|
20231226,151500,512185935,446,446,446,446,0
|
|
20231226,151400,512185935,446,446,446,446,12
|
|
20231226,151300,512180583,443,446,446,443,200
|
|
20231226,151200,512091833,446,446,446,446,90
|
|
20231226,151100,512051693,446,443,446,443,210
|
|
20231226,151000,511958648,443,447,447,443,10
|
|
20231226,150900,511954201,444,444,447,443,13595
|
|
20231226,150800,505922933,444,445,445,444,40607
|
|
20231226,150700,487893300,444,445,445,444,4610
|
|
20231226,150600,485843850,445,445,445,445,350
|
|
20231226,150500,485688100,445,445,445,445,18
|
|
20231226,150400,485680090,446,445,446,445,225
|
|
20231226,150300,485579940,444,444,444,444,0
|
|
20231226,150200,485579940,444,445,446,444,3153
|
|
20231226,150100,484177016,445,445,445,445,1418
|
|
20231226,150000,483546006,446,446,446,445,150
|
|
20231226,145900,483479129,446,446,446,445,3045
|
|
20231226,145800,482123643,446,446,446,445,1067
|
|
20231226,145700,481648778,446,446,446,446,35
|
|
20231226,145600,481633168,446,446,446,446,97
|
|
20231226,145500,481589906,446,446,446,446,2
|
|
20231226,145400,481589014,446,446,446,446,2
|
|
20231226,145300,481588122,445,446,446,445,60
|
|
20231226,145200,481561421,445,446,446,445,18600
|
|
20231226,145100,473283657,447,447,447,447,3
|
|
20231226,145000,473282316,447,447,447,447,1
|
|
20231226,144900,473281869,446,446,446,446,2315
|
|
20231226,144800,472249379,446,447,447,446,2
|
|
20231226,144700,472248486,447,445,447,445,2249
|
|
20231226,144600,471243187,445,446,446,445,1605
|
|
20231226,144500,470527940,446,446,446,446,1
|
|
20231226,144400,470527494,447,447,447,447,0
|
|
20231226,144300,470527494,447,447,447,447,1
|
|
20231226,144200,470527047,446,446,446,446,0
|
|
20231226,144100,470527047,446,446,446,446,2
|
|
20231226,144000,470526155,446,446,446,446,1
|
|
20231226,143900,470525709,446,446,446,446,0
|
|
20231226,143800,470525709,446,447,447,446,240
|
|
20231226,143700,470418668,447,447,447,447,1
|
|
20231226,143600,470418221,446,446,446,446,158
|
|
20231226,143500,470347753,446,446,446,446,100
|
|
20231226,143400,470303153,446,446,446,445,566
|
|
20231226,143300,470051177,446,446,446,446,636
|
|
20231226,143200,469767521,446,446,446,446,0
|
|
20231226,143100,469767521,446,445,446,445,1160
|
|
20231226,143000,469250221,446,446,446,446,0
|
|
20231226,142900,469250221,446,446,446,446,100
|
|
20231226,142800,469205621,446,446,446,446,1189
|
|
20231226,142700,468675327,446,446,446,446,914
|
|
20231226,142600,468267683,447,447,447,447,423
|
|
20231226,142500,468078602,447,447,447,447,10
|
|
20231226,142400,468074132,446,446,446,446,1
|
|
20231226,142300,468073686,446,446,446,446,3617
|
|
20231226,142200,466460504,446,446,446,446,10
|
|
20231226,142100,466456044,446,446,446,446,1
|
|
20231226,142000,466455598,446,446,446,446,16
|
|
20231226,141900,466448462,446,446,446,446,100
|
|
20231226,141800,466403862,445,445,445,445,1
|
|
20231226,141700,466403417,446,446,446,446,3023
|
|
20231226,141600,465055159,446,446,446,446,6
|
|
20231226,141500,465052483,445,445,445,445,3000
|
|
20231226,141400,463717483,446,446,446,446,0
|
|
20231226,141300,463717483,446,446,446,446,0
|
|
20231226,141200,463717483,446,446,446,446,0
|
|
20231226,141100,463717483,446,446,446,446,190
|
|
20231226,141000,463632743,446,446,446,446,50
|
|
20231226,140900,463610443,446,446,446,446,33
|
|
20231226,140800,463595725,445,445,445,445,3449
|
|
20231226,140700,462060920,445,445,445,445,21
|
|
20231226,140600,462051575,445,444,445,444,307
|
|
20231226,140500,461915260,445,445,445,445,0
|
|
20231226,140400,461915260,445,445,445,445,0
|
|
20231226,140300,461915260,445,445,445,445,146
|
|
20231226,140200,461850290,445,445,445,444,232
|
|
20231226,140100,461747271,446,445,446,445,2433
|
|
20231226,140000,460664585,444,446,446,442,25920
|
|
20231226,135900,449193589,444,447,447,444,50896
|
|
20231226,135800,426544794,446,448,448,446,684
|
|
20231226,135700,426239103,447,449,449,446,3673
|
|
20231226,135600,424596414,448,449,450,447,7783
|
|
20231226,135500,421099443,447,447,449,447,620
|
|
20231226,135400,420821353,449,446,450,446,2963
|
|
20231226,135300,419491684,448,445,449,445,68613
|
|
20231226,135200,388856287,445,445,445,445,103
|
|
20231226,135100,388810452,446,445,446,445,61
|
|
20231226,135000,388783257,446,444,446,444,7262
|
|
20231226,134900,385558927,444,444,444,444,0
|
|
20231226,134800,385558927,444,443,444,443,10
|
|
20231226,134700,385554488,444,444,444,444,0
|
|
20231226,134600,385554488,444,444,444,444,622
|
|
20231226,134500,385278320,444,444,444,444,22
|
|
20231226,134400,385268552,444,442,444,442,908
|
|
20231226,134300,384867014,443,444,444,443,1365
|
|
20231226,134200,384262318,444,444,444,444,510
|
|
20231226,134100,384035878,444,443,444,443,2041
|
|
20231226,134000,383131699,443,443,443,443,400
|
|
20231226,133900,382954499,443,443,443,443,1600
|
|
20231226,133800,382245699,444,444,444,444,1
|
|
20231226,133700,382245255,444,442,444,441,11622
|
|
20231226,133600,377109339,443,444,444,443,24457
|
|
20231226,133500,366258336,445,445,445,445,232
|
|
20231226,133400,366155096,445,445,445,445,1
|
|
20231226,133300,366154651,444,444,444,444,0
|
|
20231226,133200,366154651,444,444,444,444,970
|
|
20231226,133100,365723971,444,444,444,444,6864
|
|
20231226,133000,362676355,444,445,445,444,2537
|
|
20231226,132900,361549248,444,444,444,444,0
|
|
20231226,132800,361549248,444,446,446,444,14000
|
|
20231226,132700,355328130,445,445,445,445,1660
|
|
20231226,132600,354589430,445,445,445,445,3195
|
|
20231226,132500,353167655,445,445,445,445,10000
|
|
20231226,132400,348717655,445,445,445,445,0
|
|
20231226,132300,348717655,445,445,445,445,0
|
|
20231226,132200,348717655,445,446,446,445,3376
|
|
20231226,132100,347215219,446,446,446,446,10
|
|
20231226,132000,347210759,446,445,446,445,9000
|
|
20231226,131900,343197759,445,445,445,445,2001
|
|
20231226,131800,342307314,445,445,445,445,2998
|
|
20231226,131700,340973204,445,446,447,445,102
|
|
20231226,131600,340927711,446,446,446,446,1
|
|
20231226,131500,340927265,445,446,446,445,217
|
|
20231226,131400,340830499,446,446,446,446,0
|
|
20231226,131300,340830499,446,447,447,446,10
|
|
20231226,131200,340826034,445,446,446,445,20000
|
|
20231226,131100,331918623,446,448,448,445,36691
|
|
20231226,131000,315538164,449,449,449,448,117
|
|
20231226,130900,315485636,449,449,449,449,346
|
|
20231226,130800,315330282,449,449,449,449,1
|
|
20231226,130700,315329833,449,449,449,449,0
|
|
20231226,130600,315329833,449,449,449,449,0
|
|
20231226,130500,315329833,449,449,449,449,1
|
|
20231226,130400,315329384,448,449,449,448,31
|
|
20231226,130300,315315494,449,448,449,448,1129
|
|
20231226,130200,314809701,448,448,448,448,210
|
|
20231226,130100,314715621,448,448,448,448,284
|
|
20231226,130000,314588389,448,448,448,448,36
|
|
20231226,125900,314572261,448,448,448,448,263
|
|
20231226,125800,314454437,448,448,448,448,1315
|
|
20231226,125700,313865317,448,448,448,448,5297
|
|
20231226,125600,311492261,448,448,448,448,190
|
|
20231226,125500,311407141,448,448,448,447,2715
|
|
20231226,125400,310193516,447,447,447,447,20
|
|
20231226,125300,310184576,447,448,448,447,1076
|
|
20231226,125200,309703546,448,447,448,447,4560
|
|
20231226,125100,307665218,449,449,449,449,597
|
|
20231226,125000,307397165,449,448,449,448,1207
|
|
20231226,124900,306855762,448,448,448,448,1515
|
|
20231226,124800,306177042,448,448,448,448,1000
|
|
20231226,124700,305729042,448,448,448,448,230
|
|
20231226,124600,305626002,448,449,449,448,353
|
|
20231226,124500,305467838,448,448,449,448,1443
|
|
20231226,124400,304821304,448,448,448,448,15
|
|
20231226,124300,304814584,448,448,448,448,113
|
|
20231226,124200,304763960,447,447,447,447,4544
|
|
20231226,124100,302732792,448,448,448,448,791
|
|
20231226,124000,302378424,448,448,448,448,100
|
|
20231226,123900,302333624,449,448,449,448,28
|
|
20231226,123800,302321078,448,448,448,448,659
|
|
20231226,123700,302025846,448,448,448,448,0
|
|
20231226,123600,302025846,448,448,448,448,1509
|
|
20231226,123500,301349814,448,448,448,448,1
|
|
20231226,123400,301349366,447,448,448,447,1004
|
|
20231226,123300,300900577,448,449,449,447,9402
|
|
20231226,123200,296697877,448,448,449,448,28
|
|
20231226,123100,296685331,447,448,448,447,540
|
|
20231226,123000,296443950,448,448,448,448,0
|
|
20231226,122900,296443950,448,448,448,448,2001
|
|
20231226,122800,295547502,448,448,448,448,4
|
|
20231226,122700,295545710,448,448,448,448,110
|
|
20231226,122600,295496430,448,448,448,448,101
|
|
20231226,122500,295451182,447,447,447,447,271
|
|
20231226,122400,295330045,447,447,447,446,7118
|
|
20231226,122300,292155072,448,448,448,448,185
|
|
20231226,122200,292072192,448,448,448,448,2
|
|
20231226,122100,292071296,448,447,448,447,3029
|
|
20231226,122000,290717329,446,447,447,446,6527
|
|
20231226,121900,287805760,447,448,448,447,25
|
|
20231226,121800,287794578,447,448,448,447,81
|
|
20231226,121700,287758308,448,448,448,448,103
|
|
20231226,121600,287712164,448,448,448,448,136
|
|
20231226,121500,287651236,447,448,448,447,3238
|
|
20231226,121400,286203613,448,448,448,448,121
|
|
20231226,121300,286149405,448,448,448,448,113
|
|
20231226,121200,286098781,448,448,448,448,23
|
|
20231226,121100,286088477,448,448,448,448,148
|
|
20231226,121000,286022173,448,448,448,448,32
|
|
20231226,120900,286007837,448,448,448,447,94
|
|
20231226,120800,285965746,447,447,448,447,6010
|
|
20231226,120700,283279274,447,447,447,446,1473
|
|
20231226,120600,282621815,447,447,447,447,1812
|
|
20231226,120500,281811851,447,447,447,447,128
|
|
20231226,120400,281754635,446,446,446,446,33
|
|
20231226,120300,281739917,447,447,447,446,1925
|
|
20231226,120200,280881346,447,447,447,447,0
|
|
20231226,120100,280881346,447,447,447,447,108
|
|
20231226,120000,280833070,447,447,447,447,0
|
|
20231226,115900,280833070,447,446,447,446,1310
|
|
20231226,115800,280248807,445,445,445,445,0
|
|
20231226,115700,280248807,445,446,446,445,6893
|
|
20231226,115600,277181306,446,447,447,446,5672
|
|
20231226,115500,274651487,447,447,447,447,886
|
|
20231226,115400,274255445,447,447,447,447,216
|
|
20231226,115300,274158893,448,448,448,447,284
|
|
20231226,115200,274031808,448,448,448,448,3
|
|
20231226,115100,274030464,446,447,447,446,8
|
|
20231226,115000,274026895,445,449,449,445,37059
|
|
20231226,114900,257509408,448,448,448,448,318
|
|
20231226,114800,257366944,449,449,449,449,66
|
|
20231226,114700,257337310,449,449,449,449,0
|
|
20231226,114600,257337310,449,449,449,449,2
|
|
20231226,114500,257336412,449,448,449,448,298
|
|
20231226,114400,257202808,447,447,447,447,0
|
|
20231226,114300,257202808,447,449,449,447,6935
|
|
20231226,114200,254101778,449,449,449,449,164
|
|
20231226,114100,254028142,449,448,449,448,1254
|
|
20231226,114000,253466289,448,448,448,448,1613
|
|
20231226,113900,252743665,448,449,449,446,38763
|
|
20231226,113800,235408022,449,450,450,449,850
|
|
20231226,113700,235026256,450,451,452,446,72748
|
|
20231226,113600,202439838,451,451,451,451,548
|
|
20231226,113500,202192690,451,451,451,451,59
|
|
20231226,113400,202166081,451,451,451,451,903
|
|
20231226,113300,201758828,451,451,451,451,30
|
|
20231226,113200,201745298,451,451,451,451,907
|
|
20231226,113100,201336241,452,452,452,452,202
|
|
20231226,113000,201244937,452,451,452,451,1932
|
|
20231226,112900,200373589,452,452,452,451,71
|
|
20231226,112800,200341547,452,452,452,452,25
|
|
20231226,112700,200330247,452,452,452,452,42
|
|
20231226,112600,200311263,452,452,452,451,21
|
|
20231226,112500,200301775,452,452,452,452,1097
|
|
20231226,112400,199805931,452,452,452,452,104
|
|
20231226,112300,199758923,452,451,452,451,1408
|
|
20231226,112200,199123660,451,452,452,451,2044
|
|
20231226,112100,198201815,451,451,451,451,100
|
|
20231226,112000,198156715,452,452,452,451,1280
|
|
20231226,111900,197579135,452,452,452,452,1356
|
|
20231226,111800,196966223,452,451,452,451,156
|
|
20231226,111700,196895753,452,452,452,451,25
|
|
20231226,111600,196884454,452,451,452,451,22
|
|
20231226,111500,196874512,452,452,452,452,1
|
|
20231226,111400,196874060,451,451,451,451,7
|
|
20231226,111300,196870903,452,451,452,451,2405
|
|
20231226,111200,195785471,449,451,451,449,2605
|
|
20231226,111100,194613807,451,451,451,451,0
|
|
20231226,111000,194613807,451,452,452,451,2200
|
|
20231226,110900,193621407,452,452,452,452,0
|
|
20231226,110800,193621407,452,452,452,452,11
|
|
20231226,110700,193616435,452,452,452,452,5000
|
|
20231226,110600,191356435,452,452,452,452,14
|
|
20231226,110500,191350107,452,452,452,452,2
|
|
20231226,110400,191349203,452,452,452,452,77
|
|
20231226,110300,191314399,452,452,452,452,8
|
|
20231226,110200,191310783,452,452,452,452,1002
|
|
20231226,110100,190857879,452,452,452,452,0
|
|
20231226,110000,190857879,452,451,452,451,600
|
|
20231226,105900,190586680,451,451,451,451,500
|
|
20231226,105800,190361180,449,452,452,449,2951
|
|
20231226,105700,189031935,451,452,452,451,7
|
|
20231226,105600,189028772,452,450,452,450,397
|
|
20231226,105500,188850120,450,450,450,450,2
|
|
20231226,105400,188849220,449,452,453,449,15390
|
|
20231226,105300,181922379,452,452,452,452,0
|
|
20231226,105200,181922379,452,453,453,452,535
|
|
20231226,105100,181680459,453,453,453,453,2
|
|
20231226,105000,181679553,453,453,453,453,100
|
|
20231226,104900,181634253,453,453,453,453,940
|
|
20231226,104800,181208433,452,452,452,452,80
|
|
20231226,104700,181172273,453,453,453,453,0
|
|
20231226,104600,181172273,453,453,453,453,101
|
|
20231226,104500,181126520,453,453,453,453,0
|
|
20231226,104400,181126520,453,453,453,453,102
|
|
20231226,104300,181080314,450,454,454,450,25300
|
|
20231226,104200,169658248,454,454,454,454,204
|
|
20231226,104100,169565632,454,454,454,454,1600
|
|
20231226,104000,168839232,453,453,453,453,5000
|
|
20231226,103900,166574232,454,454,454,454,1
|
|
20231226,103800,166573778,454,454,455,454,5402
|
|
20231226,103700,164116619,454,453,454,453,101
|
|
20231226,103600,164070865,453,453,453,453,0
|
|
20231226,103500,164070865,453,453,453,453,210
|
|
20231226,103400,163975735,453,453,453,453,35
|
|
20231226,103300,163959880,453,453,453,453,28
|
|
20231226,103200,163947196,454,454,454,454,2
|
|
20231226,103100,163946288,453,454,454,453,1860
|
|
20231226,103000,163103707,453,453,453,453,0
|
|
20231226,102900,163103707,453,453,453,453,0
|
|
20231226,102800,163103707,453,453,453,453,8048
|
|
20231226,102700,159457963,453,453,453,453,2
|
|
20231226,102600,159457057,453,454,454,453,13
|
|
20231226,102500,159451167,454,454,454,454,2
|
|
20231226,102400,159450259,454,454,454,454,3
|
|
20231226,102300,159448897,454,454,454,454,0
|
|
20231226,102200,159448897,454,454,454,454,1003
|
|
20231226,102100,158993535,455,454,455,454,1211
|
|
20231226,102000,158443740,456,455,456,455,94
|
|
20231226,101900,158400877,456,456,456,456,0
|
|
20231226,101800,158400877,456,456,456,455,8
|
|
20231226,101700,158397231,456,456,456,456,0
|
|
20231226,101600,158397231,456,453,457,453,15014
|
|
20231226,101500,151580876,452,452,453,452,5593
|
|
20231226,101400,149052838,452,452,452,452,2919
|
|
20231226,101300,147733450,453,452,453,452,670
|
|
20231226,101200,147430586,452,452,452,452,1767
|
|
20231226,101100,146631902,452,453,453,452,2559
|
|
20231226,101000,145475134,453,454,454,453,2848
|
|
20231226,100900,144184979,454,454,454,454,2228
|
|
20231226,100800,143173467,453,453,453,453,0
|
|
20231226,100700,143173467,453,453,453,453,40
|
|
20231226,100600,143155347,453,453,453,453,20
|
|
20231226,100500,143146287,453,453,453,453,1564
|
|
20231226,100400,142437795,452,452,452,452,0
|
|
20231226,100300,142437795,452,452,452,452,0
|
|
20231226,100200,142437795,452,452,452,452,43
|
|
20231226,100100,142418359,452,453,453,452,192
|
|
20231226,100000,142331564,453,451,453,451,2
|
|
20231226,095900,142330660,452,452,453,452,15728
|
|
20231226,095800,135221603,452,450,452,450,34255
|
|
20231226,095700,119742343,450,452,452,450,27287
|
|
20231226,095600,107439612,452,452,452,452,3164
|
|
20231226,095500,106009484,452,452,453,452,2328
|
|
20231226,095400,104957147,452,453,453,452,102
|
|
20231226,095300,104910943,453,453,453,453,1110
|
|
20231226,095200,104408113,453,453,453,453,5
|
|
20231226,095100,104405848,452,453,453,452,6795
|
|
20231226,095000,101330713,454,454,454,454,8264
|
|
20231226,094900,97578857,454,455,455,454,20
|
|
20231226,094800,97569772,455,454,455,454,18
|
|
20231226,094700,97561595,455,455,455,455,680
|
|
20231226,094600,97252195,455,455,455,454,253
|
|
20231226,094500,97137090,455,456,456,455,1154
|
|
20231226,094400,96611948,456,457,457,456,224
|
|
20231226,094300,96509590,457,457,457,457,1075
|
|
20231226,094200,96018315,457,457,457,457,134
|
|
20231226,094100,95957077,457,454,457,454,2014
|
|
20231226,094000,95042337,454,454,454,454,200
|
|
20231226,093900,94951537,454,454,454,453,2669
|
|
20231226,093800,93742311,454,454,454,454,4076
|
|
20231226,093700,91891807,454,454,454,453,240
|
|
20231226,093600,91783048,454,453,454,453,211
|
|
20231226,093500,91687464,453,454,454,453,105
|
|
20231226,093400,91639797,454,456,456,454,2302
|
|
20231226,093300,90594581,455,455,455,455,1109
|
|
20231226,093200,90089986,455,454,455,454,6
|
|
20231226,093100,90087259,454,454,454,453,179
|
|
20231226,093000,90006082,454,453,454,453,4354
|
|
20231226,092900,88033719,453,453,453,453,1320
|
|
20231226,092800,87435759,453,452,454,451,7905
|
|
20231226,092700,83862528,452,454,454,452,23349
|
|
20231226,092600,73296813,454,454,454,454,170
|
|
20231226,092500,73219633,454,455,455,454,2234
|
|
20231226,092400,72204168,455,454,455,454,511
|
|
20231226,092300,71972163,454,454,455,453,2880
|
|
20231226,092200,70664838,453,453,454,453,3865
|
|
20231226,092100,68913992,454,453,454,452,3965
|
|
20231226,092000,67118056,452,454,454,452,95
|
|
20231226,091900,67074928,454,452,454,452,12629
|
|
20231226,091800,61366561,453,453,454,453,9149
|
|
20231226,091700,57222039,453,455,455,453,5090
|
|
20231226,091600,54911173,455,455,455,454,2417
|
|
20231226,091500,53811653,455,455,455,453,10661
|
|
20231226,091400,48973630,455,455,455,454,2813
|
|
20231226,091300,47696238,455,455,455,455,5633
|
|
20231226,091200,45133223,455,456,457,455,13050
|
|
20231226,091100,39193460,455,456,456,455,948
|
|
20231226,091000,38761177,457,458,458,454,10009
|
|
20231226,090900,34201960,458,457,458,457,5
|
|
20231226,090800,34199672,458,459,460,457,3450
|
|
20231226,090700,32619184,458,457,458,457,3330
|
|
20231226,090600,31094707,456,455,456,455,8097
|
|
20231226,090500,27402676,456,455,456,455,9155
|
|
20231226,090400,23237150,455,456,456,455,16319
|
|
20231226,090300,15808673,456,459,460,456,10776
|
|
20231226,090200,10884708,459,460,460,458,803
|
|
20231226,090100,10515939,460,460,460,460,435
|
|
20231226,090000,10315839,457,461,461,457,22441
|