618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191500,856672915,786,786,786,786,83842
|
|
20231227,191400,856672915,786,786,786,786,0
|
|
20231227,191300,856672915,786,786,786,786,0
|
|
20231227,191200,856672915,786,786,786,786,0
|
|
20231227,191100,856672915,786,786,786,786,0
|
|
20231227,191000,856672915,786,786,786,786,0
|
|
20231227,190900,856672915,786,786,786,786,0
|
|
20231227,190800,856672915,786,786,786,786,0
|
|
20231227,190700,856672915,786,786,786,786,0
|
|
20231227,190600,856672915,786,786,786,786,0
|
|
20231227,190500,856672915,786,786,786,786,0
|
|
20231227,190400,856672915,786,786,786,786,0
|
|
20231227,190300,856672915,786,786,786,786,0
|
|
20231227,190200,856672915,786,786,786,786,0
|
|
20231227,190100,856672915,786,786,786,786,0
|
|
20231227,190000,856672915,786,786,786,786,0
|
|
20231227,185900,856672915,786,786,786,786,0
|
|
20231227,185800,856672915,786,786,786,786,0
|
|
20231227,185700,856672915,786,786,786,786,0
|
|
20231227,185600,856672915,786,786,786,786,0
|
|
20231227,185500,856672915,786,786,786,786,0
|
|
20231227,185400,856672915,786,786,786,786,0
|
|
20231227,185300,856672915,786,786,786,786,0
|
|
20231227,185200,856672915,786,786,786,786,0
|
|
20231227,185100,856672915,786,786,786,786,0
|
|
20231227,185000,856672915,786,786,786,786,0
|
|
20231227,184900,856672915,786,786,786,786,0
|
|
20231227,184800,856672915,786,786,786,786,0
|
|
20231227,184700,856672915,786,786,786,786,0
|
|
20231227,184600,856672915,786,786,786,786,0
|
|
20231227,184500,856672915,786,786,786,786,83842
|
|
20231227,184400,856672915,786,786,786,786,0
|
|
20231227,184300,856672915,786,786,786,786,0
|
|
20231227,184200,856672915,786,786,786,786,0
|
|
20231227,184100,856672915,786,786,786,786,0
|
|
20231227,184000,856672915,786,786,786,786,0
|
|
20231227,183900,856672915,786,786,786,786,0
|
|
20231227,183800,856672915,786,786,786,786,0
|
|
20231227,183700,856672915,786,786,786,786,0
|
|
20231227,183600,856672915,786,786,786,786,0
|
|
20231227,183500,856672915,786,786,786,786,0
|
|
20231227,183400,856672915,786,786,786,786,0
|
|
20231227,183300,856672915,786,786,786,786,0
|
|
20231227,183200,856672915,786,786,786,786,0
|
|
20231227,183100,856672915,786,786,786,786,0
|
|
20231227,183000,856672915,786,786,786,786,0
|
|
20231227,182900,856672915,786,786,786,786,0
|
|
20231227,182800,856672915,786,786,786,786,0
|
|
20231227,182700,856672915,786,786,786,786,0
|
|
20231227,182600,856672915,786,786,786,786,0
|
|
20231227,182500,856672915,786,786,786,786,0
|
|
20231227,182400,856672915,786,786,786,786,0
|
|
20231227,182300,856672915,786,786,786,786,0
|
|
20231227,182200,856672915,786,786,786,786,0
|
|
20231227,182100,856672915,786,786,786,786,0
|
|
20231227,182000,856672915,786,786,786,786,0
|
|
20231227,181900,856672915,786,786,786,786,0
|
|
20231227,181800,856672915,786,786,786,786,0
|
|
20231227,181700,856672915,786,786,786,786,0
|
|
20231227,181600,856672915,786,786,786,786,0
|
|
20231227,181500,856672915,786,786,786,786,83842
|
|
20231227,181400,856672915,786,786,786,786,0
|
|
20231227,181300,856672915,786,786,786,786,0
|
|
20231227,181200,856672915,786,786,786,786,0
|
|
20231227,181100,856672915,786,786,786,786,0
|
|
20231227,181000,856672915,786,786,786,786,0
|
|
20231227,180900,856672915,786,786,786,786,0
|
|
20231227,180800,856672915,786,786,786,786,0
|
|
20231227,180700,856672915,786,786,786,786,0
|
|
20231227,180600,856672915,786,786,786,786,0
|
|
20231227,180500,856672915,786,786,786,786,0
|
|
20231227,180400,856672915,786,786,786,786,0
|
|
20231227,180300,856672915,786,786,786,786,0
|
|
20231227,180200,856672915,786,786,786,786,0
|
|
20231227,180100,856672915,786,786,786,786,0
|
|
20231227,180000,856672915,786,786,786,786,0
|
|
20231227,175900,856672915,786,786,786,786,0
|
|
20231227,175800,856672915,786,786,786,786,0
|
|
20231227,175700,856672915,786,786,786,786,0
|
|
20231227,175600,856672915,786,786,786,786,0
|
|
20231227,175500,856672915,786,786,786,786,0
|
|
20231227,175400,856672915,786,786,786,786,0
|
|
20231227,175300,856672915,786,786,786,786,0
|
|
20231227,175200,856672915,786,786,786,786,0
|
|
20231227,175100,856672915,786,786,786,786,0
|
|
20231227,175000,856672915,786,786,786,786,0
|
|
20231227,174900,856672915,786,786,786,786,0
|
|
20231227,174800,856672915,786,786,786,786,0
|
|
20231227,174700,856672915,786,786,786,786,0
|
|
20231227,174600,856672915,786,786,786,786,0
|
|
20231227,174500,856672915,786,786,786,786,83842
|
|
20231227,174400,856672915,786,786,786,786,0
|
|
20231227,174300,856672915,786,786,786,786,0
|
|
20231227,174200,856672915,786,786,786,786,0
|
|
20231227,174100,856672915,786,786,786,786,0
|
|
20231227,174000,856672915,786,786,786,786,0
|
|
20231227,173900,856672915,786,786,786,786,0
|
|
20231227,173800,856672915,786,786,786,786,0
|
|
20231227,173700,856672915,786,786,786,786,0
|
|
20231227,173600,856672915,786,786,786,786,0
|
|
20231227,173500,856672915,786,786,786,786,0
|
|
20231227,173400,856672915,786,786,786,786,0
|
|
20231227,173300,856672915,786,786,786,786,0
|
|
20231227,173200,856672915,786,786,786,786,0
|
|
20231227,173100,856672915,786,786,786,786,0
|
|
20231227,173000,856672915,786,786,786,786,0
|
|
20231227,172900,856672915,786,786,786,786,0
|
|
20231227,172800,856672915,786,786,786,786,0
|
|
20231227,172700,856672915,786,786,786,786,0
|
|
20231227,172600,856672915,786,786,786,786,0
|
|
20231227,172500,856672915,786,786,786,786,0
|
|
20231227,172400,856672915,786,786,786,786,0
|
|
20231227,172300,856672915,786,786,786,786,0
|
|
20231227,172200,856672915,786,786,786,786,0
|
|
20231227,172100,856672915,786,786,786,786,0
|
|
20231227,172000,856672915,786,786,786,786,0
|
|
20231227,171900,856672915,786,786,786,786,0
|
|
20231227,171800,856672915,786,786,786,786,0
|
|
20231227,171700,856672915,786,786,786,786,0
|
|
20231227,171600,856672915,786,786,786,786,0
|
|
20231227,171500,856672915,786,786,786,786,83842
|
|
20231227,171400,856672915,786,786,786,786,0
|
|
20231227,171300,856672915,786,786,786,786,0
|
|
20231227,171200,856672915,786,786,786,786,0
|
|
20231227,171100,856672915,786,786,786,786,0
|
|
20231227,171000,856672915,786,786,786,786,0
|
|
20231227,170900,856672915,786,786,786,786,0
|
|
20231227,170800,856672915,786,786,786,786,0
|
|
20231227,170700,856672915,786,786,786,786,0
|
|
20231227,170600,856672915,786,786,786,786,0
|
|
20231227,170500,856672915,786,786,786,786,0
|
|
20231227,170400,856672915,786,786,786,786,0
|
|
20231227,170300,856672915,786,786,786,786,0
|
|
20231227,170200,856672915,786,786,786,786,0
|
|
20231227,170100,856672915,786,786,786,786,0
|
|
20231227,170000,856672915,786,786,786,786,0
|
|
20231227,165900,856672915,786,786,786,786,0
|
|
20231227,165800,856672915,786,786,786,786,0
|
|
20231227,165700,856672915,786,786,786,786,0
|
|
20231227,165600,856672915,786,786,786,786,0
|
|
20231227,165500,856672915,786,786,786,786,0
|
|
20231227,165400,856672915,786,786,786,786,0
|
|
20231227,165300,856672915,786,786,786,786,0
|
|
20231227,165200,856672915,786,786,786,786,0
|
|
20231227,165100,856672915,786,786,786,786,0
|
|
20231227,165000,856672915,786,786,786,786,0
|
|
20231227,164900,856672915,786,786,786,786,0
|
|
20231227,164800,856672915,786,786,786,786,0
|
|
20231227,164700,856672915,786,786,786,786,0
|
|
20231227,164600,856672915,786,786,786,786,0
|
|
20231227,164500,856672915,786,786,786,786,83842
|
|
20231227,164400,856672915,786,786,786,786,0
|
|
20231227,164300,856672915,786,786,786,786,0
|
|
20231227,164200,856672915,786,786,786,786,0
|
|
20231227,164100,856672915,786,786,786,786,0
|
|
20231227,164000,856672915,786,786,786,786,0
|
|
20231227,163900,856672915,786,786,786,786,0
|
|
20231227,163800,856672915,786,786,786,786,0
|
|
20231227,163700,856672915,786,786,786,786,0
|
|
20231227,163600,856672915,786,786,786,786,0
|
|
20231227,163500,856672915,786,786,786,786,0
|
|
20231227,163400,856672915,786,786,786,786,0
|
|
20231227,163300,856672915,786,786,786,786,0
|
|
20231227,163200,856672915,786,786,786,786,0
|
|
20231227,163100,856672915,786,786,786,786,0
|
|
20231227,163000,856672915,786,786,786,786,0
|
|
20231227,162900,856672915,786,786,786,786,0
|
|
20231227,162800,856672915,786,786,786,786,0
|
|
20231227,162700,856672915,786,786,786,786,0
|
|
20231227,162600,856672915,786,786,786,786,0
|
|
20231227,162500,856672915,786,786,786,786,0
|
|
20231227,162400,856672915,786,786,786,786,0
|
|
20231227,162300,856672915,786,786,786,786,0
|
|
20231227,162200,856672915,786,786,786,786,0
|
|
20231227,162100,856672915,786,786,786,786,0
|
|
20231227,162000,856672915,786,786,786,786,0
|
|
20231227,161900,856672915,786,786,786,786,0
|
|
20231227,161800,856672915,786,786,786,786,0
|
|
20231227,161700,856672915,786,786,786,786,0
|
|
20231227,161600,856672915,786,786,786,786,0
|
|
20231227,161500,856672915,786,786,786,786,83842
|
|
20231227,161400,856672915,786,786,786,786,0
|
|
20231227,161300,856672915,786,786,786,786,0
|
|
20231227,161200,856672915,786,786,786,786,0
|
|
20231227,161100,856672915,786,786,786,786,0
|
|
20231227,161000,856672915,786,786,786,786,0
|
|
20231227,160900,856672915,786,786,786,786,0
|
|
20231227,160800,856672915,786,786,786,786,0
|
|
20231227,160700,856672915,786,786,786,786,0
|
|
20231227,160600,856672915,786,786,786,786,0
|
|
20231227,160500,856672915,786,786,786,786,0
|
|
20231227,160400,856672915,786,786,786,786,0
|
|
20231227,160300,856672915,786,786,786,786,0
|
|
20231227,160200,856672915,786,786,786,786,0
|
|
20231227,160100,856672915,786,786,786,786,0
|
|
20231227,160000,856672915,786,786,786,786,0
|
|
20231227,155900,856672915,786,786,786,786,0
|
|
20231227,155800,856672915,786,786,786,786,0
|
|
20231227,155700,856672915,786,786,786,786,0
|
|
20231227,155600,856672915,786,786,786,786,0
|
|
20231227,155500,856672915,786,786,786,786,0
|
|
20231227,155400,856672915,786,786,786,786,0
|
|
20231227,155300,856672915,786,786,786,786,0
|
|
20231227,155200,856672915,786,786,786,786,0
|
|
20231227,155100,856672915,786,786,786,786,0
|
|
20231227,155000,856672915,786,786,786,786,0
|
|
20231227,154900,856672915,786,786,786,786,0
|
|
20231227,154800,856672915,786,786,786,786,0
|
|
20231227,154700,856672915,786,786,786,786,0
|
|
20231227,154600,856672915,786,786,786,786,0
|
|
20231227,154500,856672915,786,786,786,786,83842
|
|
20231227,154400,856672915,786,786,786,786,0
|
|
20231227,154300,856672915,786,786,786,786,0
|
|
20231227,154200,856672915,786,786,786,786,0
|
|
20231227,154100,856672915,786,786,786,786,0
|
|
20231227,154000,856672915,786,786,786,786,0
|
|
20231227,153900,856672915,786,786,786,786,0
|
|
20231227,153800,856672915,786,786,786,786,0
|
|
20231227,153700,856672915,786,786,786,786,0
|
|
20231227,153600,856672915,786,786,786,786,0
|
|
20231227,153500,856672915,786,786,786,786,0
|
|
20231227,153400,856672915,786,786,786,786,0
|
|
20231227,153300,856672915,786,786,786,786,0
|
|
20231227,153200,856672915,786,786,786,786,0
|
|
20231227,153100,856672915,786,786,786,786,0
|
|
20231227,153000,856672915,786,786,786,786,83842
|
|
20231227,152900,790773103,785,785,785,785,0
|
|
20231227,152800,790773103,785,785,785,785,0
|
|
20231227,152700,790773103,785,785,785,785,0
|
|
20231227,152600,790773103,785,785,785,785,0
|
|
20231227,152500,790773103,785,785,785,785,0
|
|
20231227,152400,790773103,785,785,785,785,0
|
|
20231227,152300,790773103,785,785,785,785,0
|
|
20231227,152200,790773103,785,785,785,785,0
|
|
20231227,152100,790773103,785,785,785,785,0
|
|
20231227,152000,790773103,785,785,785,785,0
|
|
20231227,151900,790773103,785,785,785,784,2663
|
|
20231227,151800,788684994,785,784,785,784,923
|
|
20231227,151700,787961068,784,784,784,784,1454
|
|
20231227,151600,786821132,783,783,783,783,47
|
|
20231227,151500,786784331,783,783,783,783,295
|
|
20231227,151400,786553346,783,783,783,783,230
|
|
20231227,151300,786373256,783,783,783,783,460
|
|
20231227,151200,786013076,783,783,783,783,911
|
|
20231227,151100,785299763,783,783,783,783,0
|
|
20231227,151000,785299763,783,783,783,783,100
|
|
20231227,150900,785221463,783,783,783,783,1700
|
|
20231227,150800,783890363,783,783,783,783,200
|
|
20231227,150700,783733763,783,782,783,782,1855
|
|
20231227,150600,782281468,782,782,782,782,1001
|
|
20231227,150500,781498686,783,782,783,782,504
|
|
20231227,150400,781104554,782,783,783,782,1363
|
|
20231227,150300,780038670,783,783,783,783,200
|
|
20231227,150200,779882070,782,782,782,782,0
|
|
20231227,150100,779882070,782,782,782,782,0
|
|
20231227,150000,779882070,782,782,782,782,2195
|
|
20231227,145900,778165580,783,783,783,783,2063
|
|
20231227,145800,776550251,783,786,786,783,4673
|
|
20231227,145700,772886273,786,786,786,786,12309
|
|
20231227,145600,763211399,786,786,786,783,2115
|
|
20231227,145500,761549021,786,786,786,785,2016
|
|
20231227,145400,759964825,785,786,786,784,4582
|
|
20231227,145300,756367041,786,785,786,785,2932
|
|
20231227,145200,754065183,785,784,785,784,4423
|
|
20231227,145100,750593636,785,782,787,780,66877
|
|
20231227,145000,698155178,781,782,782,781,5479
|
|
20231227,144900,693871200,782,782,782,782,5
|
|
20231227,144800,693867290,780,781,781,780,10766
|
|
20231227,144700,685462796,780,780,780,780,0
|
|
20231227,144600,685462796,780,780,780,780,0
|
|
20231227,144500,685462796,780,780,780,780,2
|
|
20231227,144400,685461236,781,781,781,781,418
|
|
20231227,144300,685134778,781,781,781,781,783
|
|
20231227,144200,684523255,780,780,780,780,0
|
|
20231227,144100,684523255,780,780,780,780,457
|
|
20231227,144000,684166795,780,780,780,780,0
|
|
20231227,143900,684166795,780,779,780,779,352
|
|
20231227,143800,683892586,779,779,779,779,7083
|
|
20231227,143700,678374929,778,778,778,778,0
|
|
20231227,143600,678374929,778,779,779,778,2412
|
|
20231227,143500,676496076,780,780,780,780,50
|
|
20231227,143400,676457076,779,779,779,779,340
|
|
20231227,143300,676192216,778,778,778,778,0
|
|
20231227,143200,676192216,778,778,778,778,0
|
|
20231227,143100,676192216,778,778,778,778,0
|
|
20231227,143000,676192216,778,778,778,778,0
|
|
20231227,142900,676192216,778,778,778,778,0
|
|
20231227,142800,676192216,778,778,778,778,0
|
|
20231227,142700,676192216,778,779,779,778,720
|
|
20231227,142600,675631660,778,778,778,778,0
|
|
20231227,142500,675631660,778,778,778,778,3714
|
|
20231227,142400,672742168,778,779,779,778,691
|
|
20231227,142300,672204269,780,780,780,780,0
|
|
20231227,142200,672204269,780,780,780,780,1426
|
|
20231227,142100,671091989,780,780,780,780,145
|
|
20231227,142000,670978889,780,780,780,780,0
|
|
20231227,141900,670978889,780,780,780,780,374
|
|
20231227,141800,670687169,781,781,781,781,1537
|
|
20231227,141700,669486772,781,782,782,781,2164
|
|
20231227,141600,667795586,782,782,782,782,276
|
|
20231227,141500,667579754,781,781,782,781,2241
|
|
20231227,141400,665829075,781,781,781,781,769
|
|
20231227,141300,665228486,781,781,781,781,4870
|
|
20231227,141200,661425016,781,781,781,781,0
|
|
20231227,141100,661425016,781,781,781,781,5982
|
|
20231227,141000,656753074,781,781,781,781,6
|
|
20231227,140900,656748388,781,781,781,781,141
|
|
20231227,140800,656638267,781,781,781,781,0
|
|
20231227,140700,656638267,781,781,781,781,5
|
|
20231227,140600,656634362,781,781,781,780,3293
|
|
20231227,140500,654063260,777,777,777,777,5000
|
|
20231227,140400,650178260,781,777,781,777,181
|
|
20231227,140300,650037619,777,777,777,777,50
|
|
20231227,140200,649998769,781,781,781,781,409
|
|
20231227,140100,649679340,781,776,782,776,21000
|
|
20231227,140000,633299845,776,776,776,776,1688
|
|
20231227,135900,631989957,776,776,776,776,30
|
|
20231227,135800,631966677,777,777,777,777,0
|
|
20231227,135700,631966677,777,777,777,777,100
|
|
20231227,135600,631888977,776,776,776,776,1
|
|
20231227,135500,631888201,777,777,777,777,0
|
|
20231227,135400,631888201,777,777,777,777,443
|
|
20231227,135300,631543990,777,777,777,777,0
|
|
20231227,135200,631543990,777,777,777,777,1
|
|
20231227,135100,631543213,778,778,778,778,348
|
|
20231227,135000,631272469,778,778,778,778,300
|
|
20231227,134900,631039069,778,778,778,778,195
|
|
20231227,134800,630887359,778,778,778,778,3
|
|
20231227,134700,630885025,778,778,778,778,0
|
|
20231227,134600,630885025,778,778,778,778,0
|
|
20231227,134500,630885025,778,778,778,778,0
|
|
20231227,134400,630885025,778,779,779,778,178
|
|
20231227,134300,630746491,779,779,779,779,0
|
|
20231227,134200,630746491,779,779,779,779,0
|
|
20231227,134100,630746491,779,779,779,779,10
|
|
20231227,134000,630738701,779,778,779,778,200
|
|
20231227,133900,630582971,777,777,777,777,28
|
|
20231227,133800,630561215,777,777,777,777,26
|
|
20231227,133700,630541013,777,777,777,777,146
|
|
20231227,133600,630427571,777,777,777,777,0
|
|
20231227,133500,630427571,777,777,777,777,497
|
|
20231227,133400,630041402,777,777,777,777,3
|
|
20231227,133300,630039071,778,778,778,778,2386
|
|
20231227,133200,628182763,778,778,778,778,100
|
|
20231227,133100,628104963,778,778,778,778,1
|
|
20231227,133000,628104185,780,780,780,780,33
|
|
20231227,132900,628078445,780,780,780,780,70
|
|
20231227,132800,628023845,777,780,780,777,5
|
|
20231227,132700,628019957,781,777,781,777,110
|
|
20231227,132600,627934447,777,777,782,776,44913
|
|
20231227,132500,592884763,773,776,777,773,3630
|
|
20231227,132400,590076094,777,777,777,777,0
|
|
20231227,132300,590076094,777,778,778,777,4
|
|
20231227,132200,590072985,778,778,778,778,10
|
|
20231227,132100,590065205,778,778,778,778,0
|
|
20231227,132000,590065205,778,778,778,778,0
|
|
20231227,131900,590065205,778,778,778,778,34
|
|
20231227,131800,590038753,778,778,778,778,1000
|
|
20231227,131700,589260753,778,776,778,776,6426
|
|
20231227,131600,584262176,778,778,778,778,0
|
|
20231227,131500,584262176,778,778,778,778,0
|
|
20231227,131400,584262176,778,778,778,778,0
|
|
20231227,131300,584262176,778,775,778,771,5007
|
|
20231227,131200,580393691,775,775,775,775,1944
|
|
20231227,131100,578887091,774,775,775,774,2104
|
|
20231227,131000,577258594,774,777,777,774,23688
|
|
20231227,130900,558905897,775,775,775,775,0
|
|
20231227,130800,558905897,775,775,775,775,0
|
|
20231227,130700,558905897,775,777,777,775,1125
|
|
20231227,130600,558033458,779,779,779,779,1
|
|
20231227,130500,558032679,777,778,778,777,2
|
|
20231227,130400,558031124,779,779,779,779,0
|
|
20231227,130300,558031124,779,779,779,779,2
|
|
20231227,130200,558029566,779,779,779,779,1
|
|
20231227,130100,558028787,776,776,776,776,3000
|
|
20231227,130000,555700787,780,777,780,777,4000
|
|
20231227,125900,552583787,777,777,777,777,0
|
|
20231227,125800,552583787,777,777,777,777,0
|
|
20231227,125700,552583787,777,777,777,777,0
|
|
20231227,125600,552583787,777,777,777,777,0
|
|
20231227,125500,552583787,777,778,778,777,5402
|
|
20231227,125400,548381882,780,780,780,780,0
|
|
20231227,125300,548381882,780,780,780,780,0
|
|
20231227,125200,548381882,780,780,780,780,0
|
|
20231227,125100,548381882,780,780,780,780,15
|
|
20231227,125000,548370182,780,780,780,780,0
|
|
20231227,124900,548370182,780,780,780,778,2278
|
|
20231227,124800,546594542,780,778,780,778,101
|
|
20231227,124700,546515962,780,779,780,779,1505
|
|
20231227,124600,545343566,781,781,781,781,1
|
|
20231227,124500,545342785,778,780,780,778,28
|
|
20231227,124400,545320951,782,778,782,778,10001
|
|
20231227,124300,537540169,782,782,782,782,1002
|
|
20231227,124200,536756605,781,781,781,781,1677
|
|
20231227,124100,535446868,778,779,779,778,5000
|
|
20231227,124000,531556862,778,779,779,778,1800
|
|
20231227,123900,530155852,779,779,779,779,0
|
|
20231227,123800,530155852,779,781,781,779,1401
|
|
20231227,123700,529061871,779,781,781,779,10000
|
|
20231227,123600,521271869,779,779,779,779,0
|
|
20231227,123500,521271869,779,779,782,779,2101
|
|
20231227,123400,519629260,779,779,779,779,688
|
|
20231227,123300,519093308,782,782,782,782,20
|
|
20231227,123200,519077668,782,782,782,777,1379
|
|
20231227,123100,517999688,780,780,780,780,0
|
|
20231227,123000,517999688,780,782,782,780,3074
|
|
20231227,122900,515601065,781,780,781,780,654
|
|
20231227,122800,515090299,780,780,780,780,100
|
|
20231227,122700,515012299,780,780,780,780,1500
|
|
20231227,122600,513842299,777,777,777,777,0
|
|
20231227,122500,513842299,777,777,777,777,49
|
|
20231227,122400,513804226,777,777,777,777,3950
|
|
20231227,122300,510735076,777,777,777,777,7406
|
|
20231227,122200,504980614,776,776,776,776,0
|
|
20231227,122100,504980614,776,776,776,776,0
|
|
20231227,122000,504980614,776,779,779,776,23167
|
|
20231227,121900,486978152,780,780,780,780,5600
|
|
20231227,121800,482610152,780,780,780,780,128
|
|
20231227,121700,482510312,780,780,780,780,97
|
|
20231227,121600,482434652,779,779,779,779,404
|
|
20231227,121500,482119936,778,778,779,778,78
|
|
20231227,121400,482059251,778,778,778,778,0
|
|
20231227,121300,482059251,778,778,778,778,0
|
|
20231227,121200,482059251,778,778,778,778,3629
|
|
20231227,121100,479235889,778,778,778,778,450
|
|
20231227,121000,478885789,778,778,778,778,0
|
|
20231227,120900,478885789,778,778,778,778,0
|
|
20231227,120800,478885789,778,778,778,778,0
|
|
20231227,120700,478885789,778,778,778,778,530
|
|
20231227,120600,478473449,777,777,777,777,0
|
|
20231227,120500,478473449,777,777,777,777,0
|
|
20231227,120400,478473449,777,777,777,777,5200
|
|
20231227,120300,474433049,778,778,778,777,10102
|
|
20231227,120200,466583693,778,778,778,778,1289
|
|
20231227,120100,465580851,778,778,778,778,0
|
|
20231227,120000,465580851,778,778,778,778,0
|
|
20231227,115900,465580851,778,777,778,777,3095
|
|
20231227,115800,463173041,777,777,777,777,3000
|
|
20231227,115700,460842041,777,777,777,777,2400
|
|
20231227,115600,458977241,778,778,778,778,900
|
|
20231227,115500,458277041,777,777,777,777,0
|
|
20231227,115400,458277041,777,777,777,777,1
|
|
20231227,115300,458276264,777,777,777,777,170
|
|
20231227,115200,458144174,777,777,777,777,0
|
|
20231227,115100,458144174,777,777,777,777,396
|
|
20231227,115000,457836482,778,778,778,778,0
|
|
20231227,114900,457836482,778,778,778,778,100
|
|
20231227,114800,457758682,778,778,778,778,100
|
|
20231227,114700,457680882,777,779,779,777,10358
|
|
20231227,114600,449632355,779,779,779,779,20
|
|
20231227,114500,449616775,779,779,779,779,10
|
|
20231227,114400,449608985,779,779,779,779,0
|
|
20231227,114300,449608985,779,779,779,779,0
|
|
20231227,114200,449608985,779,779,779,779,2718
|
|
20231227,114100,447491663,779,778,779,778,53
|
|
20231227,114000,447450421,779,779,779,777,30223
|
|
20231227,113900,423955256,778,778,778,778,12720
|
|
20231227,113800,414059096,779,779,779,779,938
|
|
20231227,113700,413328394,780,780,780,780,153
|
|
20231227,113600,413209054,780,780,780,780,51
|
|
20231227,113500,413169274,780,781,781,780,30
|
|
20231227,113400,413145848,781,781,781,781,31
|
|
20231227,113300,413121637,781,780,781,780,1100
|
|
20231227,113200,412262623,780,780,780,780,1097
|
|
20231227,113100,411406963,779,779,779,778,4135
|
|
20231227,113000,408189562,780,780,780,780,198
|
|
20231227,112900,408035122,780,780,780,780,2
|
|
20231227,112800,408033562,780,781,781,780,59
|
|
20231227,112700,407987485,782,782,784,782,9789
|
|
20231227,112600,400321505,782,779,783,778,85167
|
|
20231227,112500,333834185,779,779,779,779,0
|
|
20231227,112400,333834185,779,779,779,779,250
|
|
20231227,112300,333639435,779,779,779,779,977
|
|
20231227,112200,332878352,779,779,779,779,640
|
|
20231227,112100,332379792,779,779,779,779,1200
|
|
20231227,112000,331444992,778,778,778,778,2012
|
|
20231227,111900,329879656,778,778,779,777,20392
|
|
20231227,111800,314000315,777,778,778,777,1012
|
|
20231227,111700,313212991,778,778,778,777,1258
|
|
20231227,111600,312234406,777,777,777,777,19
|
|
20231227,111500,312219643,778,778,778,778,0
|
|
20231227,111400,312219643,778,778,778,778,5
|
|
20231227,111300,312215753,778,778,778,778,0
|
|
20231227,111200,312215753,778,778,778,778,2
|
|
20231227,111100,312214197,778,778,778,778,237
|
|
20231227,111000,312029811,778,778,778,778,10
|
|
20231227,110900,312022031,778,777,778,777,544
|
|
20231227,110800,311598840,777,776,777,776,4598
|
|
20231227,110700,308030159,776,776,776,776,0
|
|
20231227,110600,308030159,776,776,776,776,520
|
|
20231227,110500,307626639,776,776,776,776,1000
|
|
20231227,110400,306850639,776,776,776,776,76
|
|
20231227,110300,306791663,776,776,776,776,1000
|
|
20231227,110200,306015663,775,775,775,775,5
|
|
20231227,110100,306011788,776,776,776,776,0
|
|
20231227,110000,306011788,776,775,776,775,2032
|
|
20231227,105900,304436983,774,774,774,774,129
|
|
20231227,105800,304337137,775,775,775,775,0
|
|
20231227,105700,304337137,775,775,775,775,0
|
|
20231227,105600,304337137,775,775,775,775,0
|
|
20231227,105500,304337137,775,775,775,775,572
|
|
20231227,105400,303893837,776,777,777,776,3618
|
|
20231227,105300,301083269,778,777,778,777,1000
|
|
20231227,105200,300305279,776,777,779,776,1261
|
|
20231227,105100,299324444,778,777,778,777,143
|
|
20231227,105000,299213196,778,779,780,778,6446
|
|
20231227,104900,294195384,780,779,780,778,6291
|
|
20231227,104800,289294707,779,777,779,776,43643
|
|
20231227,104700,255369861,777,776,777,776,1401
|
|
20231227,104600,254282684,777,777,777,776,965
|
|
20231227,104500,253532953,777,775,777,775,2731
|
|
20231227,104400,251413462,776,776,776,776,5
|
|
20231227,104300,251409582,777,775,777,775,1041
|
|
20231227,104200,250602725,777,777,777,777,64
|
|
20231227,104100,250552997,778,773,778,773,32454
|
|
20231227,104000,225401979,768,773,773,768,802
|
|
20231227,103900,224786033,773,773,773,773,1168
|
|
20231227,103800,223883169,773,773,773,768,978
|
|
20231227,103700,223127550,773,773,773,773,1
|
|
20231227,103600,223126777,771,774,774,771,4646
|
|
20231227,103500,219535906,767,774,774,767,10593
|
|
20231227,103400,211377793,774,774,774,774,988
|
|
20231227,103300,210613081,773,771,773,770,1152
|
|
20231227,103200,209725156,774,774,774,774,0
|
|
20231227,103100,209725156,774,774,774,771,335
|
|
20231227,103000,209465959,775,775,775,775,0
|
|
20231227,102900,209465959,775,774,775,774,1500
|
|
20231227,102800,208303468,774,774,775,774,3902
|
|
20231227,102700,205282323,774,770,774,770,30195
|
|
20231227,102600,181931751,770,770,770,770,3
|
|
20231227,102500,181929441,773,773,773,773,0
|
|
20231227,102400,181929441,773,773,773,773,2
|
|
20231227,102300,181927895,770,770,770,770,168
|
|
20231227,102200,181798535,770,773,773,770,668
|
|
20231227,102100,181282295,774,773,774,773,5628
|
|
20231227,102000,176930878,772,772,772,772,3709
|
|
20231227,101900,174067530,772,772,773,772,2018
|
|
20231227,101800,172508967,770,771,772,770,2039
|
|
20231227,101700,170934969,772,772,772,772,0
|
|
20231227,101600,170934969,772,769,772,769,4666
|
|
20231227,101500,167335991,769,770,770,769,40
|
|
20231227,101400,167305211,770,770,770,770,0
|
|
20231227,101300,167305211,770,769,770,769,3576
|
|
20231227,101200,164555165,769,769,769,769,31
|
|
20231227,101100,164531326,768,768,768,768,0
|
|
20231227,101000,164531326,768,768,768,768,168
|
|
20231227,100900,164402302,767,767,767,767,24
|
|
20231227,100800,164383894,767,769,769,767,3305
|
|
20231227,100700,161845260,772,772,772,772,0
|
|
20231227,100600,161845260,772,772,772,769,123
|
|
20231227,100500,161750610,772,772,772,772,640
|
|
20231227,100400,161256530,772,772,772,772,100
|
|
20231227,100300,161179330,772,772,772,772,1
|
|
20231227,100200,161178558,772,772,772,772,1
|
|
20231227,100100,161177786,769,772,772,769,1308
|
|
20231227,100000,160171913,769,771,772,769,4745
|
|
20231227,095900,156513802,771,771,771,769,899
|
|
20231227,095800,155821175,771,771,771,771,133
|
|
20231227,095700,155718632,771,771,771,771,300
|
|
20231227,095600,155487332,771,771,771,771,45
|
|
20231227,095500,155452637,767,771,771,767,13131
|
|
20231227,095400,145370583,769,769,769,769,110
|
|
20231227,095300,145285993,769,769,769,769,1
|
|
20231227,095200,145285224,769,769,769,769,0
|
|
20231227,095100,145285224,769,769,769,769,21
|
|
20231227,095000,145269075,768,768,768,768,0
|
|
20231227,094900,145269075,768,768,768,768,0
|
|
20231227,094800,145269075,768,770,770,767,1100
|
|
20231227,094700,144424934,772,772,772,772,15
|
|
20231227,094600,144413354,772,772,772,772,9
|
|
20231227,094500,144406406,772,767,772,767,1535
|
|
20231227,094400,143229051,771,771,771,766,11975
|
|
20231227,094300,134028960,767,767,772,767,1928
|
|
20231227,094200,132550154,772,767,772,767,2013
|
|
20231227,094100,131006158,767,774,774,767,2222
|
|
20231227,094000,129299252,773,774,775,773,8263
|
|
20231227,093900,122906688,774,770,775,770,420
|
|
20231227,093800,122583224,776,769,776,769,10175
|
|
20231227,093700,114696188,769,768,769,768,1146
|
|
20231227,093600,113816049,767,768,768,767,772
|
|
20231227,093500,113223924,768,768,768,768,24
|
|
20231227,093400,113205492,768,769,769,768,3192
|
|
20231227,093300,110753976,769,769,769,769,15
|
|
20231227,093200,110742441,769,769,769,769,129
|
|
20231227,093100,110643240,769,772,773,769,2997
|
|
20231227,093000,108329488,772,772,772,772,1981
|
|
20231227,092900,106800156,772,770,772,770,3449
|
|
20231227,092800,104142385,769,771,771,769,727
|
|
20231227,092700,103582489,774,773,774,773,2111
|
|
20231227,092600,101950085,774,774,775,774,4705
|
|
20231227,092500,98307901,774,769,774,769,8920
|
|
20231227,092400,91417263,768,768,768,768,6
|
|
20231227,092300,91412655,767,767,770,767,4898
|
|
20231227,092200,87649889,770,769,770,769,2286
|
|
20231227,092100,85890669,769,767,769,767,10986
|
|
20231227,092000,77463896,767,765,767,765,34
|
|
20231227,091900,77437826,765,767,767,765,7064
|
|
20231227,091800,72030794,768,770,770,768,1478
|
|
20231227,091700,70895668,770,770,770,770,336
|
|
20231227,091600,70636948,771,768,771,768,132
|
|
20231227,091500,70535566,768,768,768,768,0
|
|
20231227,091400,70535566,768,772,772,768,382
|
|
20231227,091300,70241262,772,770,772,768,12705
|
|
20231227,091200,60474684,770,772,773,770,412
|
|
20231227,091100,60156562,773,770,773,770,6520
|
|
20231227,091000,55122632,770,768,770,768,4255
|
|
20231227,090900,51850031,768,763,768,763,1322
|
|
20231227,090800,50835143,762,762,762,762,124
|
|
20231227,090700,50740655,762,768,769,762,11398
|
|
20231227,090600,42020109,768,763,768,763,7763
|
|
20231227,090500,36075667,764,762,765,762,2516
|
|
20231227,090400,34158146,762,767,767,762,2856
|
|
20231227,090300,31979781,767,766,767,763,1463
|
|
20231227,090200,30859864,767,765,767,761,10780
|
|
20231227,090100,22638738,766,760,766,760,2146
|
|
20231227,090000,21006987,765,760,765,755,27119
|