702 lines
31 KiB
CSV
702 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,203900,536806167,871,871,871,871,13702
|
|
20231228,203800,536806167,871,871,871,871,0
|
|
20231228,203700,536806167,871,871,871,871,0
|
|
20231228,203600,536806167,871,871,871,871,0
|
|
20231228,203500,536806167,871,871,871,871,0
|
|
20231228,203400,536806167,871,871,871,871,0
|
|
20231228,203300,536806167,871,871,871,871,0
|
|
20231228,203200,536806167,871,871,871,871,0
|
|
20231228,203100,536806167,871,871,871,871,0
|
|
20231228,203000,536806167,871,871,871,871,0
|
|
20231228,202900,536806167,871,871,871,871,0
|
|
20231228,202800,536806167,871,871,871,871,0
|
|
20231228,202700,536806167,871,871,871,871,0
|
|
20231228,202600,536806167,871,871,871,871,0
|
|
20231228,202500,536806167,871,871,871,871,0
|
|
20231228,202400,536806167,871,871,871,871,0
|
|
20231228,202300,536806167,871,871,871,871,0
|
|
20231228,202200,536806167,871,871,871,871,0
|
|
20231228,202100,536806167,871,871,871,871,0
|
|
20231228,202000,536806167,871,871,871,871,0
|
|
20231228,201900,536806167,871,871,871,871,0
|
|
20231228,201800,536806167,871,871,871,871,0
|
|
20231228,201700,536806167,871,871,871,871,0
|
|
20231228,201600,536806167,871,871,871,871,0
|
|
20231228,201500,536806167,871,871,871,871,0
|
|
20231228,201400,536806167,871,871,871,871,0
|
|
20231228,201300,536806167,871,871,871,871,0
|
|
20231228,201200,536806167,871,871,871,871,0
|
|
20231228,201100,536806167,871,871,871,871,0
|
|
20231228,201000,536806167,871,871,871,871,0
|
|
20231228,200900,536806167,871,871,871,871,13702
|
|
20231228,200800,536806167,871,871,871,871,0
|
|
20231228,200700,536806167,871,871,871,871,0
|
|
20231228,200600,536806167,871,871,871,871,0
|
|
20231228,200500,536806167,871,871,871,871,0
|
|
20231228,200400,536806167,871,871,871,871,0
|
|
20231228,200300,536806167,871,871,871,871,0
|
|
20231228,200200,536806167,871,871,871,871,0
|
|
20231228,200100,536806167,871,871,871,871,0
|
|
20231228,200000,536806167,871,871,871,871,0
|
|
20231228,195900,536806167,871,871,871,871,0
|
|
20231228,195800,536806167,871,871,871,871,0
|
|
20231228,195700,536806167,871,871,871,871,0
|
|
20231228,195600,536806167,871,871,871,871,0
|
|
20231228,195500,536806167,871,871,871,871,0
|
|
20231228,195400,536806167,871,871,871,871,0
|
|
20231228,195300,536806167,871,871,871,871,0
|
|
20231228,195200,536806167,871,871,871,871,0
|
|
20231228,195100,536806167,871,871,871,871,0
|
|
20231228,195000,536806167,871,871,871,871,0
|
|
20231228,194900,536806167,871,871,871,871,0
|
|
20231228,194800,536806167,871,871,871,871,0
|
|
20231228,194700,536806167,871,871,871,871,0
|
|
20231228,194600,536806167,871,871,871,871,0
|
|
20231228,194500,536806167,871,871,871,871,0
|
|
20231228,194400,536806167,871,871,871,871,0
|
|
20231228,194300,536806167,871,871,871,871,0
|
|
20231228,194200,536806167,871,871,871,871,0
|
|
20231228,194100,536806167,871,871,871,871,0
|
|
20231228,194000,536806167,871,871,871,871,0
|
|
20231228,193900,536806167,871,871,871,871,13702
|
|
20231228,193800,536806167,871,871,871,871,0
|
|
20231228,193700,536806167,871,871,871,871,0
|
|
20231228,193600,536806167,871,871,871,871,0
|
|
20231228,193500,536806167,871,871,871,871,0
|
|
20231228,193400,536806167,871,871,871,871,0
|
|
20231228,193300,536806167,871,871,871,871,0
|
|
20231228,193200,536806167,871,871,871,871,0
|
|
20231228,193100,536806167,871,871,871,871,0
|
|
20231228,193000,536806167,871,871,871,871,0
|
|
20231228,192900,536806167,871,871,871,871,0
|
|
20231228,192800,536806167,871,871,871,871,0
|
|
20231228,192700,536806167,871,871,871,871,0
|
|
20231228,192600,536806167,871,871,871,871,0
|
|
20231228,192500,536806167,871,871,871,871,0
|
|
20231228,192400,536806167,871,871,871,871,0
|
|
20231228,192300,536806167,871,871,871,871,0
|
|
20231228,192200,536806167,871,871,871,871,0
|
|
20231228,192100,536806167,871,871,871,871,0
|
|
20231228,192000,536806167,871,871,871,871,0
|
|
20231228,191900,536806167,871,871,871,871,0
|
|
20231228,191800,536806167,871,871,871,871,0
|
|
20231228,191700,536806167,871,871,871,871,0
|
|
20231228,191600,536806167,871,871,871,871,0
|
|
20231228,191500,536806167,871,871,871,871,0
|
|
20231228,191400,536806167,871,871,871,871,0
|
|
20231228,191300,536806167,871,871,871,871,0
|
|
20231228,191200,536806167,871,871,871,871,0
|
|
20231228,191100,536806167,871,871,871,871,0
|
|
20231228,191000,536806167,871,871,871,871,0
|
|
20231228,190900,536806167,871,871,871,871,13702
|
|
20231228,190800,536806167,871,871,871,871,0
|
|
20231228,190700,536806167,871,871,871,871,0
|
|
20231228,190600,536806167,871,871,871,871,0
|
|
20231228,190500,536806167,871,871,871,871,0
|
|
20231228,190400,536806167,871,871,871,871,0
|
|
20231228,190300,536806167,871,871,871,871,0
|
|
20231228,190200,536806167,871,871,871,871,0
|
|
20231228,190100,536806167,871,871,871,871,0
|
|
20231228,190000,536806167,871,871,871,871,0
|
|
20231228,185900,536806167,871,871,871,871,0
|
|
20231228,185800,536806167,871,871,871,871,0
|
|
20231228,185700,536806167,871,871,871,871,0
|
|
20231228,185600,536806167,871,871,871,871,0
|
|
20231228,185500,536806167,871,871,871,871,0
|
|
20231228,185400,536806167,871,871,871,871,0
|
|
20231228,185300,536806167,871,871,871,871,0
|
|
20231228,185200,536806167,871,871,871,871,0
|
|
20231228,185100,536806167,871,871,871,871,0
|
|
20231228,185000,536806167,871,871,871,871,0
|
|
20231228,184900,536806167,871,871,871,871,0
|
|
20231228,184800,536806167,871,871,871,871,0
|
|
20231228,184700,536806167,871,871,871,871,0
|
|
20231228,184600,536806167,871,871,871,871,0
|
|
20231228,184500,536806167,871,871,871,871,0
|
|
20231228,184400,536806167,871,871,871,871,0
|
|
20231228,184300,536806167,871,871,871,871,0
|
|
20231228,184200,536806167,871,871,871,871,0
|
|
20231228,184100,536806167,871,871,871,871,0
|
|
20231228,184000,536806167,871,871,871,871,0
|
|
20231228,183900,536806167,871,871,871,871,13702
|
|
20231228,183800,536806167,871,871,871,871,0
|
|
20231228,183700,536806167,871,871,871,871,0
|
|
20231228,183600,536806167,871,871,871,871,0
|
|
20231228,183500,536806167,871,871,871,871,0
|
|
20231228,183400,536806167,871,871,871,871,0
|
|
20231228,183300,536806167,871,871,871,871,0
|
|
20231228,183200,536806167,871,871,871,871,0
|
|
20231228,183100,536806167,871,871,871,871,0
|
|
20231228,183000,536806167,871,871,871,871,0
|
|
20231228,182900,536806167,871,871,871,871,0
|
|
20231228,182800,536806167,871,871,871,871,0
|
|
20231228,182700,536806167,871,871,871,871,0
|
|
20231228,182600,536806167,871,871,871,871,0
|
|
20231228,182500,536806167,871,871,871,871,0
|
|
20231228,182400,536806167,871,871,871,871,0
|
|
20231228,182300,536806167,871,871,871,871,0
|
|
20231228,182200,536806167,871,871,871,871,0
|
|
20231228,182100,536806167,871,871,871,871,0
|
|
20231228,182000,536806167,871,871,871,871,0
|
|
20231228,181900,536806167,871,871,871,871,0
|
|
20231228,181800,536806167,871,871,871,871,0
|
|
20231228,181700,536806167,871,871,871,871,0
|
|
20231228,181600,536806167,871,871,871,871,0
|
|
20231228,181500,536806167,871,871,871,871,0
|
|
20231228,181400,536806167,871,871,871,871,0
|
|
20231228,181300,536806167,871,871,871,871,0
|
|
20231228,181200,536806167,871,871,871,871,0
|
|
20231228,181100,536806167,871,871,871,871,0
|
|
20231228,181000,536806167,871,871,871,871,0
|
|
20231228,180900,536806167,871,871,871,871,13702
|
|
20231228,180800,536806167,871,871,871,871,0
|
|
20231228,180700,536806167,871,871,871,871,0
|
|
20231228,180600,536806167,871,871,871,871,0
|
|
20231228,180500,536806167,871,871,871,871,0
|
|
20231228,180400,536806167,871,871,871,871,0
|
|
20231228,180300,536806167,871,871,871,871,0
|
|
20231228,180200,536806167,871,871,871,871,0
|
|
20231228,180100,536806167,871,871,871,871,0
|
|
20231228,180000,536806167,871,871,871,871,0
|
|
20231228,175900,536806167,871,871,871,871,0
|
|
20231228,175800,536806167,871,871,871,871,0
|
|
20231228,175700,536806167,871,871,871,871,0
|
|
20231228,175600,536806167,871,871,871,871,0
|
|
20231228,175500,536806167,871,871,871,871,0
|
|
20231228,175400,536806167,871,871,871,871,0
|
|
20231228,175300,536806167,871,871,871,871,0
|
|
20231228,175200,536806167,871,871,871,871,0
|
|
20231228,175100,536806167,871,871,871,871,0
|
|
20231228,175000,536806167,871,871,871,871,0
|
|
20231228,174900,536806167,871,871,871,871,0
|
|
20231228,174800,536806167,871,871,871,871,0
|
|
20231228,174700,536806167,871,871,871,871,0
|
|
20231228,174600,536806167,871,871,871,871,0
|
|
20231228,174500,536806167,871,871,871,871,0
|
|
20231228,174400,536806167,871,871,871,871,0
|
|
20231228,174300,536806167,871,871,871,871,0
|
|
20231228,174200,536806167,871,871,871,871,0
|
|
20231228,174100,536806167,871,871,871,871,0
|
|
20231228,174000,536806167,871,871,871,871,0
|
|
20231228,173900,536806167,871,871,871,871,13702
|
|
20231228,173800,536806167,871,871,871,871,0
|
|
20231228,173700,536806167,871,871,871,871,0
|
|
20231228,173600,536806167,871,871,871,871,0
|
|
20231228,173500,536806167,871,871,871,871,0
|
|
20231228,173400,536806167,871,871,871,871,0
|
|
20231228,173300,536806167,871,871,871,871,0
|
|
20231228,173200,536806167,871,871,871,871,0
|
|
20231228,173100,536806167,871,871,871,871,0
|
|
20231228,173000,536806167,871,871,871,871,0
|
|
20231228,172900,536806167,871,871,871,871,0
|
|
20231228,172800,536806167,871,871,871,871,0
|
|
20231228,172700,536806167,871,871,871,871,0
|
|
20231228,172600,536806167,871,871,871,871,0
|
|
20231228,172500,536806167,871,871,871,871,0
|
|
20231228,172400,536806167,871,871,871,871,0
|
|
20231228,172300,536806167,871,871,871,871,0
|
|
20231228,172200,536806167,871,871,871,871,0
|
|
20231228,172100,536806167,871,871,871,871,0
|
|
20231228,172000,536806167,871,871,871,871,0
|
|
20231228,171900,536806167,871,871,871,871,0
|
|
20231228,171800,536806167,871,871,871,871,0
|
|
20231228,171700,536806167,871,871,871,871,0
|
|
20231228,171600,536806167,871,871,871,871,0
|
|
20231228,171500,536806167,871,871,871,871,0
|
|
20231228,171400,536806167,871,871,871,871,0
|
|
20231228,171300,536806167,871,871,871,871,0
|
|
20231228,171200,536806167,871,871,871,871,0
|
|
20231228,171100,536806167,871,871,871,871,0
|
|
20231228,171000,536806167,871,871,871,871,0
|
|
20231228,170900,536806167,871,871,871,871,13702
|
|
20231228,170800,536806167,871,871,871,871,0
|
|
20231228,170700,536806167,871,871,871,871,0
|
|
20231228,170600,536806167,871,871,871,871,0
|
|
20231228,170500,536806167,871,871,871,871,0
|
|
20231228,170400,536806167,871,871,871,871,0
|
|
20231228,170300,536806167,871,871,871,871,0
|
|
20231228,170200,536806167,871,871,871,871,0
|
|
20231228,170100,536806167,871,871,871,871,0
|
|
20231228,170000,536806167,871,871,871,871,0
|
|
20231228,165900,536806167,871,871,871,871,0
|
|
20231228,165800,536806167,871,871,871,871,0
|
|
20231228,165700,536806167,871,871,871,871,0
|
|
20231228,165600,536806167,871,871,871,871,0
|
|
20231228,165500,536806167,871,871,871,871,0
|
|
20231228,165400,536806167,871,871,871,871,0
|
|
20231228,165300,536806167,871,871,871,871,0
|
|
20231228,165200,536806167,871,871,871,871,0
|
|
20231228,165100,536806167,871,871,871,871,0
|
|
20231228,165000,536806167,871,871,871,871,0
|
|
20231228,164900,536806167,871,871,871,871,0
|
|
20231228,164800,536806167,871,871,871,871,0
|
|
20231228,164700,536806167,871,871,871,871,0
|
|
20231228,164600,536806167,871,871,871,871,0
|
|
20231228,164500,536806167,871,871,871,871,0
|
|
20231228,164400,536806167,871,871,871,871,0
|
|
20231228,164300,536806167,871,871,871,871,0
|
|
20231228,164200,536806167,871,871,871,871,0
|
|
20231228,164100,536806167,871,871,871,871,0
|
|
20231228,164000,536806167,871,871,871,871,0
|
|
20231228,163900,536806167,871,871,871,871,13702
|
|
20231228,163800,536806167,871,871,871,871,0
|
|
20231228,163700,536806167,871,871,871,871,0
|
|
20231228,163600,536806167,871,871,871,871,0
|
|
20231228,163500,536806167,871,871,871,871,0
|
|
20231228,163400,536806167,871,871,871,871,0
|
|
20231228,163300,536806167,871,871,871,871,0
|
|
20231228,163200,536806167,871,871,871,871,0
|
|
20231228,163100,536806167,871,871,871,871,0
|
|
20231228,163000,536806167,871,871,871,871,0
|
|
20231228,162900,536806167,871,871,871,871,0
|
|
20231228,162800,536806167,871,871,871,871,0
|
|
20231228,162700,536806167,871,871,871,871,0
|
|
20231228,162600,536806167,871,871,871,871,0
|
|
20231228,162500,536806167,871,871,871,871,0
|
|
20231228,162400,536806167,871,871,871,871,0
|
|
20231228,162300,536806167,871,871,871,871,0
|
|
20231228,162200,536806167,871,871,871,871,0
|
|
20231228,162100,536806167,871,871,871,871,0
|
|
20231228,162000,536806167,871,871,871,871,0
|
|
20231228,161900,536806167,871,871,871,871,0
|
|
20231228,161800,536806167,871,871,871,871,0
|
|
20231228,161700,536806167,871,871,871,871,0
|
|
20231228,161600,536806167,871,871,871,871,0
|
|
20231228,161500,536806167,871,871,871,871,0
|
|
20231228,161400,536806167,871,871,871,871,0
|
|
20231228,161300,536806167,871,871,871,871,0
|
|
20231228,161200,536806167,871,871,871,871,0
|
|
20231228,161100,536806167,871,871,871,871,0
|
|
20231228,161000,536806167,871,871,871,871,0
|
|
20231228,160900,536806167,871,871,871,871,13702
|
|
20231228,160800,536806167,871,871,871,871,0
|
|
20231228,160700,536806167,871,871,871,871,0
|
|
20231228,160600,536806167,871,871,871,871,0
|
|
20231228,160500,536806167,871,871,871,871,0
|
|
20231228,160400,536806167,871,871,871,871,0
|
|
20231228,160300,536806167,871,871,871,871,0
|
|
20231228,160200,536806167,871,871,871,871,0
|
|
20231228,160100,536806167,871,871,871,871,0
|
|
20231228,160000,536806167,871,871,871,871,0
|
|
20231228,155900,536806167,871,871,871,871,0
|
|
20231228,155800,536806167,871,871,871,871,0
|
|
20231228,155700,536806167,871,871,871,871,0
|
|
20231228,155600,536806167,871,871,871,871,0
|
|
20231228,155500,536806167,871,871,871,871,0
|
|
20231228,155400,536806167,871,871,871,871,0
|
|
20231228,155300,536806167,871,871,871,871,0
|
|
20231228,155200,536806167,871,871,871,871,0
|
|
20231228,155100,536806167,871,871,871,871,0
|
|
20231228,155000,536806167,871,871,871,871,0
|
|
20231228,154900,536806167,871,871,871,871,0
|
|
20231228,154800,536806167,871,871,871,871,0
|
|
20231228,154700,536806167,871,871,871,871,0
|
|
20231228,154600,536806167,871,871,871,871,0
|
|
20231228,154500,536806167,871,871,871,871,0
|
|
20231228,154400,536806167,871,871,871,871,0
|
|
20231228,154300,536806167,871,871,871,871,0
|
|
20231228,154200,536806167,871,871,871,871,0
|
|
20231228,154100,536806167,871,871,871,871,0
|
|
20231228,154000,536806167,871,871,871,871,0
|
|
20231228,153900,536806167,871,871,871,871,13702
|
|
20231228,153800,536806167,871,871,871,871,0
|
|
20231228,153700,536806167,871,871,871,871,0
|
|
20231228,153600,536806167,871,871,871,871,0
|
|
20231228,153500,536806167,871,871,871,871,0
|
|
20231228,153400,536806167,871,871,871,871,0
|
|
20231228,153300,536806167,871,871,871,871,0
|
|
20231228,153200,536806167,871,871,871,871,0
|
|
20231228,153100,536806167,871,871,871,871,0
|
|
20231228,153000,536806167,871,871,871,871,13702
|
|
20231228,152900,524871725,869,869,869,869,0
|
|
20231228,152800,524871725,869,869,869,869,0
|
|
20231228,152700,524871725,869,869,869,869,0
|
|
20231228,152600,524871725,869,869,869,869,0
|
|
20231228,152500,524871725,869,869,869,869,0
|
|
20231228,152400,524871725,869,869,869,869,0
|
|
20231228,152300,524871725,869,869,869,869,0
|
|
20231228,152200,524871725,869,869,869,869,0
|
|
20231228,152100,524871725,869,869,869,869,0
|
|
20231228,152000,524871725,869,869,869,869,0
|
|
20231228,151900,524871725,869,869,870,866,2987
|
|
20231228,151800,522279878,866,870,870,866,761
|
|
20231228,151700,521620807,870,870,870,866,22
|
|
20231228,151600,521601671,866,867,867,866,2496
|
|
20231228,151500,519438916,865,867,867,865,602
|
|
20231228,151400,518917055,867,867,867,867,1
|
|
20231228,151300,518916188,866,866,866,866,0
|
|
20231228,151200,518916188,866,868,869,866,3202
|
|
20231228,151100,516142896,868,872,872,868,6538
|
|
20231228,151000,510461920,872,871,872,871,1912
|
|
20231228,150900,508796252,871,872,872,871,2204
|
|
20231228,150800,506876368,872,871,872,871,3801
|
|
20231228,150700,503565696,871,871,871,871,3312
|
|
20231228,150600,500680944,870,870,870,870,4007
|
|
20231228,150500,497194854,869,869,869,869,3805
|
|
20231228,150400,493888309,868,869,869,868,2625
|
|
20231228,150300,491608694,868,869,869,868,440
|
|
20231228,150200,491226434,869,869,869,869,1206
|
|
20231228,150100,490178420,869,868,869,868,706
|
|
20231228,150000,489565247,868,867,868,867,160
|
|
20231228,145900,489426368,866,866,866,866,5929
|
|
20231228,145800,484291854,868,868,868,868,616
|
|
20231228,145700,483757166,867,868,868,867,434
|
|
20231228,145600,483380504,868,867,869,867,1651
|
|
20231228,145500,481947562,868,868,868,868,1470
|
|
20231228,145400,480671602,868,868,868,868,2000
|
|
20231228,145300,478935602,867,869,869,867,2000
|
|
20231228,145200,477199602,868,867,868,867,168
|
|
20231228,145100,477053779,866,866,867,866,139
|
|
20231228,145000,476933302,867,867,867,866,2169
|
|
20231228,144900,475052845,868,866,868,866,654
|
|
20231228,144800,474485670,866,869,869,866,1601
|
|
20231228,144700,473097230,868,870,870,868,2023
|
|
20231228,144600,471339200,869,870,870,869,3494
|
|
20231228,144500,468301113,869,869,869,869,1036
|
|
20231228,144400,467400829,869,870,870,869,3057
|
|
20231228,144300,464743239,870,870,870,870,1512
|
|
20231228,144200,463427799,870,870,870,870,1488
|
|
20231228,144100,462133239,869,870,870,869,5562
|
|
20231228,144000,457299299,870,871,871,870,2226
|
|
20231228,143900,455361105,871,872,872,871,2038
|
|
20231228,143800,453585617,872,872,872,872,1562
|
|
20231228,143700,452223553,872,872,872,872,157
|
|
20231228,143600,452086649,871,871,871,871,251
|
|
20231228,143500,451868028,871,871,872,871,1572
|
|
20231228,143400,450497319,871,872,872,871,1888
|
|
20231228,143300,448851483,871,871,871,871,21
|
|
20231228,143200,448833192,871,871,871,870,1971
|
|
20231228,143100,447117658,871,871,871,871,2
|
|
20231228,143000,447115916,869,872,872,869,7256
|
|
20231228,142900,440808900,872,871,872,870,1878
|
|
20231228,142800,439173291,871,871,871,871,2866
|
|
20231228,142700,436677005,871,871,871,871,294
|
|
20231228,142600,436420931,871,872,872,871,1352
|
|
20231228,142500,435242037,872,872,872,871,815
|
|
20231228,142400,434531387,871,871,871,871,1013
|
|
20231228,142300,433649064,871,871,871,871,1076
|
|
20231228,142200,432711868,872,872,872,872,1259
|
|
20231228,142100,431614020,871,872,872,871,2180
|
|
20231228,142000,429714178,872,872,872,872,6080
|
|
20231228,141900,424412418,872,871,872,871,170
|
|
20231228,141800,424264183,872,870,872,870,1155
|
|
20231228,141700,423258641,870,871,872,870,5349
|
|
20231228,141600,418601480,872,871,873,871,8448
|
|
20231228,141500,411236767,871,869,871,869,1157
|
|
20231228,141400,410229030,871,870,871,870,2130
|
|
20231228,141300,408375730,869,870,870,869,2124
|
|
20231228,141200,406529822,870,869,870,868,2748
|
|
20231228,141100,404140312,870,869,870,869,1716
|
|
20231228,141000,402648926,870,870,871,870,1912
|
|
20231228,140900,400985334,870,870,870,870,192
|
|
20231228,140800,400818294,871,870,871,870,1986
|
|
20231228,140700,399090115,870,872,873,870,2817
|
|
20231228,140600,396636578,870,871,871,870,2596
|
|
20231228,140500,394376907,870,871,871,870,1951
|
|
20231228,140400,392677735,871,870,871,870,749
|
|
20231228,140300,392025953,868,868,868,868,0
|
|
20231228,140200,392025953,868,867,868,867,2319
|
|
20231228,140100,390014581,869,869,870,867,624
|
|
20231228,140000,389472659,873,873,873,873,0
|
|
20231228,135900,389472659,873,873,873,873,0
|
|
20231228,135800,389472659,873,869,873,838,11904
|
|
20231228,135700,379303810,866,868,868,864,1344
|
|
20231228,135600,378139300,868,872,872,868,3516
|
|
20231228,135500,375084076,874,873,874,873,1456
|
|
20231228,135400,373812832,874,874,874,874,110
|
|
20231228,135300,373716692,872,873,874,871,4506
|
|
20231228,135200,369787351,873,873,873,871,3783
|
|
20231228,135100,366488792,870,874,874,870,6311
|
|
20231228,135000,360995883,874,873,874,873,2585
|
|
20231228,134900,358737294,875,873,875,873,5390
|
|
20231228,134800,354024920,873,872,873,872,8377
|
|
20231228,134700,346714397,872,872,872,872,3945
|
|
20231228,134600,343274357,872,865,872,865,19889
|
|
20231228,134500,325968204,868,868,868,868,0
|
|
20231228,134400,325968204,868,868,868,862,7558
|
|
20231228,134300,319412746,867,868,868,866,2785
|
|
20231228,134200,316996901,868,869,869,868,1401
|
|
20231228,134100,315780811,869,867,869,867,1500
|
|
20231228,134000,314479897,868,869,869,867,3502
|
|
20231228,133900,311438127,868,869,869,868,532
|
|
20231228,133800,310975933,869,869,869,869,1447
|
|
20231228,133700,309718490,869,869,869,869,1490
|
|
20231228,133600,308423680,869,868,869,868,4247
|
|
20231228,133500,304735587,868,867,868,867,1784
|
|
20231228,133400,303187163,867,866,867,866,6258
|
|
20231228,133300,297764698,865,865,865,865,1453
|
|
20231228,133200,296507853,865,865,865,865,1252
|
|
20231228,133100,295424873,864,864,864,864,927
|
|
20231228,133000,294623945,864,864,864,864,0
|
|
20231228,132900,294623945,864,863,864,863,1740
|
|
20231228,132800,293120615,863,863,863,863,600
|
|
20231228,132700,292602815,863,863,863,863,0
|
|
20231228,132600,292602815,863,863,864,863,1603
|
|
20231228,132500,291219424,862,864,864,862,1983
|
|
20231228,132400,289506623,863,863,863,863,11
|
|
20231228,132300,289497130,863,862,863,862,1726
|
|
20231228,132200,288008092,862,862,862,862,20
|
|
20231228,132100,287990852,861,861,861,861,1291
|
|
20231228,132000,286879301,863,864,864,863,159
|
|
20231228,131900,286741930,861,862,862,861,3000
|
|
20231228,131800,284157709,864,863,864,863,1302
|
|
20231228,131700,283033628,861,860,861,860,22
|
|
20231228,131600,283014688,860,861,861,860,2443
|
|
20231228,131500,280912665,861,862,862,861,2261
|
|
20231228,131400,278965352,862,862,862,862,2286
|
|
20231228,131300,276994820,863,863,863,863,1231
|
|
20231228,131200,275932467,863,864,864,863,120
|
|
20231228,131100,275828887,864,864,864,864,201
|
|
20231228,131000,275655223,864,863,864,861,2843
|
|
20231228,130900,273202609,863,862,863,862,2232
|
|
20231228,130800,271278593,861,861,861,861,2020
|
|
20231228,130700,269539373,860,860,860,860,1266
|
|
20231228,130600,268450613,860,860,860,860,1093
|
|
20231228,130500,267510633,860,861,861,860,1658
|
|
20231228,130400,266083115,861,861,861,861,2159
|
|
20231228,130300,264224216,861,861,861,861,0
|
|
20231228,130200,264224216,861,860,861,859,1794
|
|
20231228,130100,262681260,860,859,860,859,890
|
|
20231228,130000,261916749,857,857,857,857,500
|
|
20231228,125900,261488249,857,859,859,857,2439
|
|
20231228,125800,259395147,859,859,859,859,178
|
|
20231228,125700,259242245,857,858,858,857,2000
|
|
20231228,125600,257527379,858,860,860,857,78
|
|
20231228,125500,257460527,857,857,857,857,2
|
|
20231228,125400,257458813,856,861,861,856,2144
|
|
20231228,125300,255620943,861,860,861,856,1263
|
|
20231228,125200,254535912,860,861,861,860,1020
|
|
20231228,125100,253658692,859,860,860,859,2200
|
|
20231228,125000,251767003,861,860,861,860,1225
|
|
20231228,124900,250713498,860,862,862,860,2519
|
|
20231228,124800,248544574,862,864,864,862,2593
|
|
20231228,124700,246305280,865,867,867,865,2008
|
|
20231228,124600,244566313,867,867,867,867,3173
|
|
20231228,124500,241815322,868,866,868,866,1566
|
|
20231228,124400,240458536,864,864,864,864,0
|
|
20231228,124300,240458536,864,869,869,864,2251
|
|
20231228,124200,238508014,869,864,870,864,1030
|
|
20231228,124100,237612668,864,870,870,864,8329
|
|
20231228,124000,230397245,870,869,871,864,14775
|
|
20231228,123900,217560128,870,866,870,866,9253
|
|
20231228,123800,209527637,866,863,866,863,5913
|
|
20231228,123700,204414955,863,863,864,863,2616
|
|
20231228,123600,202157228,863,860,863,860,1297
|
|
20231228,123500,201040219,861,857,861,857,5298
|
|
20231228,123400,196492136,855,855,855,855,1718
|
|
20231228,123300,195023246,855,854,855,854,287
|
|
20231228,123200,194777862,854,855,855,854,633
|
|
20231228,123100,194236797,855,853,855,853,1172
|
|
20231228,123000,193235991,853,853,853,853,0
|
|
20231228,122900,193235991,853,853,853,853,27
|
|
20231228,122800,193212960,853,844,853,844,1917
|
|
20231228,122700,191584450,843,843,843,843,100
|
|
20231228,122600,191500150,842,848,848,842,501
|
|
20231228,122500,191077402,849,849,849,849,0
|
|
20231228,122400,191077402,849,848,849,836,12107
|
|
20231228,122300,180899200,853,853,853,853,44
|
|
20231228,122200,180861668,847,849,850,847,3430
|
|
20231228,122100,177953556,849,861,861,848,8136
|
|
20231228,122000,171004243,861,860,861,854,20839
|
|
20231228,121900,153090906,860,854,861,854,24006
|
|
20231228,121800,132480437,853,846,853,844,13787
|
|
20231228,121700,120756324,845,843,845,843,7494
|
|
20231228,121600,114433447,842,843,843,842,1102
|
|
20231228,121500,113504561,843,842,843,842,98
|
|
20231228,121400,113421975,842,842,842,842,689
|
|
20231228,121300,112841837,842,842,842,842,4
|
|
20231228,121200,112838469,842,841,842,841,1984
|
|
20231228,121100,111168717,841,840,841,840,3829
|
|
20231228,121000,107951392,840,839,840,839,360
|
|
20231228,120900,107649241,839,838,839,838,793
|
|
20231228,120800,106984363,838,838,838,838,1005
|
|
20231228,120700,106142173,838,838,838,838,200
|
|
20231228,120600,105974573,836,836,836,836,100
|
|
20231228,120500,105890973,836,836,837,836,1589
|
|
20231228,120400,104561122,836,837,837,836,84
|
|
20231228,120300,104490828,837,837,837,837,100
|
|
20231228,120200,104407128,835,835,837,834,2618
|
|
20231228,120100,102220352,836,836,836,836,68
|
|
20231228,120000,102163504,835,832,835,832,4122
|
|
20231228,115900,98727409,832,832,832,832,179
|
|
20231228,115800,98578481,832,832,832,832,844
|
|
20231228,115700,97876273,832,832,832,831,62
|
|
20231228,115600,97824749,831,831,831,831,664
|
|
20231228,115500,97272965,830,830,830,830,501
|
|
20231228,115400,96857135,830,830,830,830,1499
|
|
20231228,115300,95612965,830,830,830,830,21
|
|
20231228,115200,95595535,830,830,830,830,1280
|
|
20231228,115100,94533135,830,831,831,830,1300
|
|
20231228,115000,93454134,829,830,830,829,2000
|
|
20231228,114900,91794429,831,831,831,831,1104
|
|
20231228,114800,90877005,830,830,830,830,300
|
|
20231228,114700,90628005,830,830,830,830,0
|
|
20231228,114600,90628005,830,830,830,830,1657
|
|
20231228,114500,89252695,830,830,830,830,220
|
|
20231228,114400,89070095,830,830,830,830,608
|
|
20231228,114300,88565455,829,830,830,829,1609
|
|
20231228,114200,87230134,830,830,830,830,118
|
|
20231228,114100,87132194,830,830,830,830,34
|
|
20231228,114000,87103974,829,828,829,828,1392
|
|
20231228,113900,85950036,828,829,829,828,97
|
|
20231228,113800,85869654,829,827,829,827,1094
|
|
20231228,113700,84963749,827,828,828,827,75
|
|
20231228,113600,84901700,827,827,827,827,0
|
|
20231228,113500,84901700,827,827,827,827,1441
|
|
20231228,113400,83709993,825,825,825,825,0
|
|
20231228,113300,83709993,825,825,825,825,0
|
|
20231228,113200,83709993,825,826,826,825,1098
|
|
20231228,113100,82803895,826,826,826,826,818
|
|
20231228,113000,82128227,825,825,825,825,500
|
|
20231228,112900,81715727,825,825,825,825,100
|
|
20231228,112800,81633227,825,825,825,825,1416
|
|
20231228,112700,80465027,825,825,826,825,1418
|
|
20231228,112600,79295172,825,825,825,825,1076
|
|
20231228,112500,78407472,825,825,825,825,903
|
|
20231228,112400,77662497,824,824,824,824,200
|
|
20231228,112300,77497697,824,824,824,824,1510
|
|
20231228,112200,76253457,822,822,822,822,0
|
|
20231228,112100,76253457,822,823,823,822,1268
|
|
20231228,112000,75210344,824,823,824,823,739
|
|
20231228,111900,74602123,823,823,823,823,938
|
|
20231228,111800,73830149,823,823,823,823,1
|
|
20231228,111700,73829326,822,822,822,821,2497
|
|
20231228,111600,71777264,822,822,822,822,3883
|
|
20231228,111500,68585438,822,822,822,822,270
|
|
20231228,111400,68363498,822,822,822,822,1680
|
|
20231228,111300,66982538,822,822,822,822,974
|
|
20231228,111200,66181910,821,821,821,821,0
|
|
20231228,111100,66181910,821,821,821,821,6
|
|
20231228,111000,66176984,821,821,822,821,5036
|
|
20231228,110900,62037604,821,821,821,821,1089
|
|
20231228,110800,61143535,821,820,821,820,72
|
|
20231228,110700,61084477,821,820,821,820,2187
|
|
20231228,110600,59289567,820,820,821,820,971
|
|
20231228,110500,58492446,820,820,820,820,236
|
|
20231228,110400,58298926,820,820,820,820,751
|
|
20231228,110300,57683106,820,820,820,820,22
|
|
20231228,110200,57665066,821,821,821,821,0
|
|
20231228,110100,57665066,821,821,821,821,0
|
|
20231228,110000,57665066,821,820,821,820,7092
|
|
20231228,105900,51842687,820,820,820,820,343
|
|
20231228,105800,51561427,820,820,820,820,1084
|
|
20231228,105700,50672547,820,820,820,820,85
|
|
20231228,105600,50602847,820,820,820,820,1017
|
|
20231228,105500,49768907,821,819,821,819,881
|
|
20231228,105400,49046506,820,819,820,819,614
|
|
20231228,105300,48543431,818,819,819,818,730
|
|
20231228,105200,47945566,819,818,819,818,623
|
|
20231228,105100,47435349,818,817,819,817,2859
|
|
20231228,105000,45097875,816,816,816,816,0
|
|
20231228,104900,45097875,816,817,817,816,2294
|
|
20231228,104800,43224587,817,816,817,816,687
|
|
20231228,104700,42663946,816,814,816,814,8307
|
|
20231228,104600,35901175,814,814,814,814,1469
|
|
20231228,104500,34705409,814,814,814,814,1368
|
|
20231228,104400,33591857,814,814,814,814,1106
|
|
20231228,104300,32691573,814,814,814,814,1776
|
|
20231228,104200,31245909,814,814,814,814,803
|
|
20231228,104100,30592267,813,813,813,813,300
|
|
20231228,104000,30348367,813,813,813,813,645
|
|
20231228,103900,29823982,813,812,813,812,1930
|
|
20231228,103800,28254899,812,812,812,812,802
|
|
20231228,103700,27603675,812,812,812,812,1130
|
|
20231228,103600,26686115,813,813,813,813,1977
|
|
20231228,103500,25078814,812,812,812,812,2500
|
|
20231228,103400,23048814,812,813,813,812,1766
|
|
20231228,103300,21613799,813,813,813,813,584
|
|
20231228,103200,21139007,813,813,813,813,4426
|
|
20231228,103100,17540669,814,814,814,813,2421
|
|
20231228,103000,15569981,814,813,814,813,1308
|
|
20231228,102900,14506354,812,812,812,812,0
|
|
20231228,102800,14506354,812,812,812,812,704
|
|
20231228,102700,13934706,811,810,811,810,231
|
|
20231228,102600,13747465,811,811,811,811,1812
|
|
20231228,102500,12277933,810,810,810,810,0
|
|
20231228,102400,12277933,810,810,810,810,794
|
|
20231228,102300,11634793,809,809,809,809,400
|
|
20231228,102200,11311193,809,808,809,808,173
|
|
20231228,102100,11171286,808,808,808,808,0
|
|
20231228,102000,11171286,808,808,808,808,974
|
|
20231228,101900,10384294,808,808,808,808,6
|
|
20231228,101800,10379446,807,807,807,807,496
|
|
20231228,101700,9979174,807,807,807,807,14
|
|
20231228,101600,9967876,807,807,807,807,1
|
|
20231228,101500,9967069,805,805,805,805,500
|
|
20231228,101400,9564569,804,804,804,804,677
|
|
20231228,101300,9020261,803,803,803,803,70
|
|
20231228,101200,8964051,803,803,803,803,1505
|
|
20231228,101100,7755536,801,801,801,801,0
|
|
20231228,101000,7755536,801,801,801,801,0
|
|
20231228,100900,7755536,801,802,802,801,300
|
|
20231228,100800,7515233,801,801,801,801,0
|
|
20231228,100700,7515233,801,801,801,801,161
|
|
20231228,100600,7386272,802,802,802,802,183
|
|
20231228,100500,7239506,801,801,801,801,0
|
|
20231228,100400,7239506,801,801,801,801,0
|
|
20231228,100300,7239506,801,802,803,801,110
|
|
20231228,100200,7151246,803,803,803,803,0
|
|
20231228,100100,7151246,803,803,803,803,0
|
|
20231228,100000,7151246,803,803,803,803,0
|
|
20231228,095900,7151246,803,803,803,803,0
|
|
20231228,095800,7151246,803,803,803,803,0
|
|
20231228,095700,7151246,803,803,803,803,0
|
|
20231228,095600,7151246,803,803,803,803,0
|
|
20231228,095500,7151246,803,803,803,803,0
|
|
20231228,095400,7151246,803,803,803,803,0
|
|
20231228,095300,7151246,803,803,803,803,0
|
|
20231228,095200,7151246,803,803,803,803,0
|
|
20231228,095100,7151246,803,803,803,803,0
|
|
20231228,095000,7151246,803,803,803,803,0
|
|
20231228,094900,7151246,803,803,803,803,0
|
|
20231228,094800,7151246,803,803,803,803,0
|
|
20231228,094700,7151246,803,803,803,803,0
|
|
20231228,094600,7151246,803,803,803,803,2
|
|
20231228,094500,7149640,800,800,800,800,1
|
|
20231228,094400,7148840,800,800,800,800,0
|
|
20231228,094300,7148840,800,803,803,800,544
|
|
20231228,094200,6713577,803,803,803,803,5
|
|
20231228,094100,6709562,800,800,800,800,0
|
|
20231228,094000,6709562,800,802,803,800,538
|
|
20231228,093900,6278844,802,802,802,802,0
|
|
20231228,093800,6278844,802,802,802,802,80
|
|
20231228,093700,6214684,800,801,802,800,2111
|
|
20231228,093600,4525841,802,802,802,802,1
|
|
20231228,093500,4525039,801,801,801,801,0
|
|
20231228,093400,4525039,801,801,801,801,0
|
|
20231228,093300,4525039,801,801,801,801,5
|
|
20231228,093200,4521034,802,802,802,802,0
|
|
20231228,093100,4521034,802,802,802,802,0
|
|
20231228,093000,4521034,802,802,802,802,0
|
|
20231228,092900,4521034,802,802,802,802,0
|
|
20231228,092800,4521034,802,802,802,802,1
|
|
20231228,092700,4520232,801,801,801,801,1
|
|
20231228,092600,4519431,802,802,802,802,10
|
|
20231228,092500,4511411,802,802,802,802,0
|
|
20231228,092400,4511411,802,802,802,802,12
|
|
20231228,092300,4501787,802,802,802,802,400
|
|
20231228,092200,4180987,801,801,801,801,47
|
|
20231228,092100,4143340,801,801,801,801,3
|
|
20231228,092000,4140937,801,801,801,801,3
|
|
20231228,091900,4138534,803,803,803,803,0
|
|
20231228,091800,4138534,803,803,803,803,0
|
|
20231228,091700,4138534,803,803,803,803,1
|
|
20231228,091600,4137731,800,800,800,800,0
|
|
20231228,091500,4137731,800,800,800,800,0
|
|
20231228,091400,4137731,800,800,800,800,210
|
|
20231228,091300,3969731,800,800,800,800,20
|
|
20231228,091200,3953731,800,800,800,800,0
|
|
20231228,091100,3953731,800,800,800,800,0
|
|
20231228,091000,3953731,800,800,800,800,1643
|
|
20231228,090900,2639331,803,803,803,803,26
|
|
20231228,090800,2618453,800,800,800,800,63
|
|
20231228,090700,2568053,800,800,800,800,45
|
|
20231228,090600,2532053,800,801,801,800,1500
|
|
20231228,090500,1332015,801,801,801,801,0
|
|
20231228,090400,1332015,801,806,806,801,2
|
|
20231228,090300,1330408,801,801,801,801,1
|
|
20231228,090200,1329607,807,804,807,800,1201
|
|
20231228,090100,368077,807,807,807,807,9
|
|
20231228,090000,360814,809,809,809,809,446
|