578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183500,39029963,591,591,591,591,142
|
|
20231226,183400,39029963,591,591,591,591,0
|
|
20231226,183300,39029963,591,591,591,591,0
|
|
20231226,183200,39029963,591,591,591,591,0
|
|
20231226,183100,39029963,591,591,591,591,0
|
|
20231226,183000,39029963,591,591,591,591,0
|
|
20231226,182900,39029963,591,591,591,591,0
|
|
20231226,182800,39029963,591,591,591,591,0
|
|
20231226,182700,39029963,591,591,591,591,0
|
|
20231226,182600,39029963,591,591,591,591,0
|
|
20231226,182500,39029963,591,591,591,591,0
|
|
20231226,182400,39029963,591,591,591,591,0
|
|
20231226,182300,39029963,591,591,591,591,0
|
|
20231226,182200,39029963,591,591,591,591,0
|
|
20231226,182100,39029963,591,591,591,591,0
|
|
20231226,182000,39029963,591,591,591,591,0
|
|
20231226,181900,39029963,591,591,591,591,0
|
|
20231226,181800,39029963,591,591,591,591,0
|
|
20231226,181700,39029963,591,591,591,591,0
|
|
20231226,181600,39029963,591,591,591,591,0
|
|
20231226,181500,39029963,591,591,591,591,0
|
|
20231226,181400,39029963,591,591,591,591,0
|
|
20231226,181300,39029963,591,591,591,591,0
|
|
20231226,181200,39029963,591,591,591,591,0
|
|
20231226,181100,39029963,591,591,591,591,0
|
|
20231226,181000,39029963,591,591,591,591,0
|
|
20231226,180900,39029963,591,591,591,591,0
|
|
20231226,180800,39029963,591,591,591,591,0
|
|
20231226,180700,39029963,591,591,591,591,0
|
|
20231226,180600,39029963,591,591,591,591,0
|
|
20231226,180500,39029963,591,591,591,591,142
|
|
20231226,180400,39029963,591,591,591,591,0
|
|
20231226,180300,39029963,591,591,591,591,0
|
|
20231226,180200,39029963,591,591,591,591,0
|
|
20231226,180100,39029963,591,591,591,591,0
|
|
20231226,180000,39029963,591,591,591,591,0
|
|
20231226,175900,39029963,591,591,591,591,0
|
|
20231226,175800,39029963,591,591,591,591,0
|
|
20231226,175700,39029963,591,591,591,591,0
|
|
20231226,175600,39029963,591,591,591,591,0
|
|
20231226,175500,39029963,591,591,591,591,0
|
|
20231226,175400,39029963,591,591,591,591,0
|
|
20231226,175300,39029963,591,591,591,591,0
|
|
20231226,175200,39029963,591,591,591,591,0
|
|
20231226,175100,39029963,591,591,591,591,0
|
|
20231226,175000,39029963,591,591,591,591,0
|
|
20231226,174900,39029963,591,591,591,591,0
|
|
20231226,174800,39029963,591,591,591,591,0
|
|
20231226,174700,39029963,591,591,591,591,0
|
|
20231226,174600,39029963,591,591,591,591,0
|
|
20231226,174500,39029963,591,591,591,591,0
|
|
20231226,174400,39029963,591,591,591,591,0
|
|
20231226,174300,39029963,591,591,591,591,0
|
|
20231226,174200,39029963,591,591,591,591,0
|
|
20231226,174100,39029963,591,591,591,591,0
|
|
20231226,174000,39029963,591,591,591,591,0
|
|
20231226,173900,39029963,591,591,591,591,0
|
|
20231226,173800,39029963,591,591,591,591,0
|
|
20231226,173700,39029963,591,591,591,591,0
|
|
20231226,173600,39029963,591,591,591,591,0
|
|
20231226,173500,39029963,591,591,591,591,142
|
|
20231226,173400,39029963,591,591,591,591,0
|
|
20231226,173300,39029963,591,591,591,591,0
|
|
20231226,173200,39029963,591,591,591,591,0
|
|
20231226,173100,39029963,591,591,591,591,0
|
|
20231226,173000,39029963,591,591,591,591,0
|
|
20231226,172900,39029963,591,591,591,591,0
|
|
20231226,172800,39029963,591,591,591,591,0
|
|
20231226,172700,39029963,591,591,591,591,0
|
|
20231226,172600,39029963,591,591,591,591,0
|
|
20231226,172500,39029963,591,591,591,591,0
|
|
20231226,172400,39029963,591,591,591,591,0
|
|
20231226,172300,39029963,591,591,591,591,0
|
|
20231226,172200,39029963,591,591,591,591,0
|
|
20231226,172100,39029963,591,591,591,591,0
|
|
20231226,172000,39029963,591,591,591,591,0
|
|
20231226,171900,39029963,591,591,591,591,0
|
|
20231226,171800,39029963,591,591,591,591,0
|
|
20231226,171700,39029963,591,591,591,591,0
|
|
20231226,171600,39029963,591,591,591,591,0
|
|
20231226,171500,39029963,591,591,591,591,0
|
|
20231226,171400,39029963,591,591,591,591,0
|
|
20231226,171300,39029963,591,591,591,591,0
|
|
20231226,171200,39029963,591,591,591,591,0
|
|
20231226,171100,39029963,591,591,591,591,0
|
|
20231226,171000,39029963,591,591,591,591,0
|
|
20231226,170900,39029963,591,591,591,591,0
|
|
20231226,170800,39029963,591,591,591,591,0
|
|
20231226,170700,39029963,591,591,591,591,0
|
|
20231226,170600,39029963,591,591,591,591,0
|
|
20231226,170500,39029963,591,591,591,591,142
|
|
20231226,170400,39029963,591,591,591,591,0
|
|
20231226,170300,39029963,591,591,591,591,0
|
|
20231226,170200,39029963,591,591,591,591,0
|
|
20231226,170100,39029963,591,591,591,591,0
|
|
20231226,170000,39029963,591,591,591,591,0
|
|
20231226,165900,39029963,591,591,591,591,0
|
|
20231226,165800,39029963,591,591,591,591,0
|
|
20231226,165700,39029963,591,591,591,591,0
|
|
20231226,165600,39029963,591,591,591,591,0
|
|
20231226,165500,39029963,591,591,591,591,0
|
|
20231226,165400,39029963,591,591,591,591,0
|
|
20231226,165300,39029963,591,591,591,591,0
|
|
20231226,165200,39029963,591,591,591,591,0
|
|
20231226,165100,39029963,591,591,591,591,0
|
|
20231226,165000,39029963,591,591,591,591,0
|
|
20231226,164900,39029963,591,591,591,591,0
|
|
20231226,164800,39029963,591,591,591,591,0
|
|
20231226,164700,39029963,591,591,591,591,0
|
|
20231226,164600,39029963,591,591,591,591,0
|
|
20231226,164500,39029963,591,591,591,591,0
|
|
20231226,164400,39029963,591,591,591,591,0
|
|
20231226,164300,39029963,591,591,591,591,0
|
|
20231226,164200,39029963,591,591,591,591,0
|
|
20231226,164100,39029963,591,591,591,591,0
|
|
20231226,164000,39029963,591,591,591,591,0
|
|
20231226,163900,39029963,591,591,591,591,0
|
|
20231226,163800,39029963,591,591,591,591,0
|
|
20231226,163700,39029963,591,591,591,591,0
|
|
20231226,163600,39029963,591,591,591,591,0
|
|
20231226,163500,39029963,591,591,591,591,142
|
|
20231226,163400,39029963,591,591,591,591,0
|
|
20231226,163300,39029963,591,591,591,591,0
|
|
20231226,163200,39029963,591,591,591,591,0
|
|
20231226,163100,39029963,591,591,591,591,0
|
|
20231226,163000,39029963,591,591,591,591,0
|
|
20231226,162900,39029963,591,591,591,591,0
|
|
20231226,162800,39029963,591,591,591,591,0
|
|
20231226,162700,39029963,591,591,591,591,0
|
|
20231226,162600,39029963,591,591,591,591,0
|
|
20231226,162500,39029963,591,591,591,591,0
|
|
20231226,162400,39029963,591,591,591,591,0
|
|
20231226,162300,39029963,591,591,591,591,0
|
|
20231226,162200,39029963,591,591,591,591,0
|
|
20231226,162100,39029963,591,591,591,591,0
|
|
20231226,162000,39029963,591,591,591,591,0
|
|
20231226,161900,39029963,591,591,591,591,0
|
|
20231226,161800,39029963,591,591,591,591,0
|
|
20231226,161700,39029963,591,591,591,591,0
|
|
20231226,161600,39029963,591,591,591,591,0
|
|
20231226,161500,39029963,591,591,591,591,0
|
|
20231226,161400,39029963,591,591,591,591,0
|
|
20231226,161300,39029963,591,591,591,591,0
|
|
20231226,161200,39029963,591,591,591,591,0
|
|
20231226,161100,39029963,591,591,591,591,0
|
|
20231226,161000,39029963,591,591,591,591,0
|
|
20231226,160900,39029963,591,591,591,591,0
|
|
20231226,160800,39029963,591,591,591,591,0
|
|
20231226,160700,39029963,591,591,591,591,0
|
|
20231226,160600,39029963,591,591,591,591,0
|
|
20231226,160500,39029963,591,591,591,591,142
|
|
20231226,160400,39029963,591,591,591,591,0
|
|
20231226,160300,39029963,591,591,591,591,0
|
|
20231226,160200,39029963,591,591,591,591,0
|
|
20231226,160100,39029963,591,591,591,591,0
|
|
20231226,160000,39029963,591,591,591,591,0
|
|
20231226,155900,39029963,591,591,591,591,0
|
|
20231226,155800,39029963,591,591,591,591,0
|
|
20231226,155700,39029963,591,591,591,591,0
|
|
20231226,155600,39029963,591,591,591,591,0
|
|
20231226,155500,39029963,591,591,591,591,0
|
|
20231226,155400,39029963,591,591,591,591,0
|
|
20231226,155300,39029963,591,591,591,591,0
|
|
20231226,155200,39029963,591,591,591,591,0
|
|
20231226,155100,39029963,591,591,591,591,0
|
|
20231226,155000,39029963,591,591,591,591,0
|
|
20231226,154900,39029963,591,591,591,591,0
|
|
20231226,154800,39029963,591,591,591,591,0
|
|
20231226,154700,39029963,591,591,591,591,0
|
|
20231226,154600,39029963,591,591,591,591,0
|
|
20231226,154500,39029963,591,591,591,591,0
|
|
20231226,154400,39029963,591,591,591,591,0
|
|
20231226,154300,39029963,591,591,591,591,0
|
|
20231226,154200,39029963,591,591,591,591,0
|
|
20231226,154100,39029963,591,591,591,591,0
|
|
20231226,154000,39029963,591,591,591,591,0
|
|
20231226,153900,39029963,591,591,591,591,0
|
|
20231226,153800,39029963,591,591,591,591,0
|
|
20231226,153700,39029963,591,591,591,591,0
|
|
20231226,153600,39029963,591,591,591,591,0
|
|
20231226,153500,39029963,591,591,591,591,142
|
|
20231226,153400,39029963,591,591,591,591,0
|
|
20231226,153300,39029963,591,591,591,591,0
|
|
20231226,153200,39029963,591,591,591,591,0
|
|
20231226,153100,39029963,591,591,591,591,0
|
|
20231226,153000,39029963,591,591,591,591,142
|
|
20231226,152900,38946041,590,590,590,590,0
|
|
20231226,152800,38946041,590,590,590,590,0
|
|
20231226,152700,38946041,590,590,590,590,0
|
|
20231226,152600,38946041,590,590,590,590,0
|
|
20231226,152500,38946041,590,590,590,590,0
|
|
20231226,152400,38946041,590,590,590,590,0
|
|
20231226,152300,38946041,590,590,590,590,0
|
|
20231226,152200,38946041,590,590,590,590,0
|
|
20231226,152100,38946041,590,590,590,590,0
|
|
20231226,152000,38946041,590,590,590,590,0
|
|
20231226,151900,38946041,590,590,590,590,0
|
|
20231226,151800,38946041,590,590,590,590,0
|
|
20231226,151700,38946041,590,590,590,590,0
|
|
20231226,151600,38946041,590,590,590,590,0
|
|
20231226,151500,38946041,590,590,590,590,0
|
|
20231226,151400,38946041,590,590,590,590,0
|
|
20231226,151300,38946041,590,589,590,589,4039
|
|
20231226,151200,36567066,590,590,590,590,1
|
|
20231226,151100,36566476,590,590,590,590,88
|
|
20231226,151000,36514556,591,591,591,591,1
|
|
20231226,150900,36513965,590,590,590,590,0
|
|
20231226,150800,36513965,590,590,590,590,1
|
|
20231226,150700,36513375,589,590,590,589,500
|
|
20231226,150600,36218874,589,589,589,589,0
|
|
20231226,150500,36218874,589,590,590,589,477
|
|
20231226,150400,35937887,590,590,590,590,3
|
|
20231226,150300,35936117,590,590,590,590,20
|
|
20231226,150200,35924317,589,589,589,589,0
|
|
20231226,150100,35924317,589,589,589,589,0
|
|
20231226,150000,35924317,589,589,589,589,0
|
|
20231226,145900,35924317,589,589,589,589,1
|
|
20231226,145800,35923728,590,590,590,590,0
|
|
20231226,145700,35923728,590,590,590,590,0
|
|
20231226,145600,35923728,590,590,590,590,0
|
|
20231226,145500,35923728,590,590,590,590,0
|
|
20231226,145400,35923728,590,590,590,590,1
|
|
20231226,145300,35923138,592,592,592,592,0
|
|
20231226,145200,35923138,592,592,592,592,0
|
|
20231226,145100,35923138,592,592,592,592,0
|
|
20231226,145000,35923138,592,592,592,592,0
|
|
20231226,144900,35923138,592,592,592,592,0
|
|
20231226,144800,35923138,592,592,592,592,0
|
|
20231226,144700,35923138,592,592,592,592,0
|
|
20231226,144600,35923138,592,592,592,592,6
|
|
20231226,144500,35919586,589,589,589,589,0
|
|
20231226,144400,35919586,589,589,589,589,0
|
|
20231226,144300,35919586,589,589,589,589,0
|
|
20231226,144200,35919586,589,589,589,589,0
|
|
20231226,144100,35919586,589,589,589,589,0
|
|
20231226,144000,35919586,589,590,590,589,500
|
|
20231226,143900,35624833,591,591,591,591,0
|
|
20231226,143800,35624833,591,591,591,591,0
|
|
20231226,143700,35624833,591,591,591,591,0
|
|
20231226,143600,35624833,591,591,591,591,1
|
|
20231226,143500,35624242,592,592,592,592,0
|
|
20231226,143400,35624242,592,592,592,592,1
|
|
20231226,143300,35623650,590,590,590,590,133
|
|
20231226,143200,35545180,590,593,593,590,1869
|
|
20231226,143100,34442462,595,595,595,595,0
|
|
20231226,143000,34442462,595,595,595,595,0
|
|
20231226,142900,34442462,595,595,595,595,0
|
|
20231226,142800,34442462,595,595,595,595,0
|
|
20231226,142700,34442462,595,595,595,595,0
|
|
20231226,142600,34442462,595,595,595,595,0
|
|
20231226,142500,34442462,595,595,595,595,0
|
|
20231226,142400,34442462,595,595,595,595,0
|
|
20231226,142300,34442462,595,595,595,595,0
|
|
20231226,142200,34442462,595,595,595,595,0
|
|
20231226,142100,34442462,595,595,595,595,0
|
|
20231226,142000,34442462,595,595,595,595,0
|
|
20231226,141900,34442462,595,595,595,595,0
|
|
20231226,141800,34442462,595,595,595,595,0
|
|
20231226,141700,34442462,595,595,595,595,0
|
|
20231226,141600,34442462,595,595,595,595,0
|
|
20231226,141500,34442462,595,591,595,591,13
|
|
20231226,141400,34434749,591,591,591,591,7
|
|
20231226,141300,34430612,591,591,591,591,4
|
|
20231226,141200,34428248,591,590,591,590,3
|
|
20231226,141100,34426476,590,591,591,590,500
|
|
20231226,141000,34131218,592,592,592,592,1
|
|
20231226,140900,34130626,591,591,591,591,0
|
|
20231226,140800,34130626,591,591,591,591,0
|
|
20231226,140700,34130626,591,591,591,591,0
|
|
20231226,140600,34130626,591,591,591,591,1
|
|
20231226,140500,34130035,591,591,591,591,0
|
|
20231226,140400,34130035,591,591,591,591,0
|
|
20231226,140300,34130035,591,591,591,591,0
|
|
20231226,140200,34130035,591,591,591,591,500
|
|
20231226,140100,33834535,590,590,590,590,0
|
|
20231226,140000,33834535,590,592,592,590,5975
|
|
20231226,135900,30304089,592,592,592,592,0
|
|
20231226,135800,30304089,592,592,592,592,0
|
|
20231226,135700,30304089,592,592,592,592,0
|
|
20231226,135600,30304089,592,592,592,592,1
|
|
20231226,135500,30303497,594,594,594,594,0
|
|
20231226,135400,30303497,594,594,594,594,0
|
|
20231226,135300,30303497,594,594,594,594,0
|
|
20231226,135200,30303497,594,594,594,594,1
|
|
20231226,135100,30302903,592,593,593,592,2
|
|
20231226,135000,30301718,592,592,592,592,0
|
|
20231226,134900,30301718,592,592,592,592,0
|
|
20231226,134800,30301718,592,592,592,592,0
|
|
20231226,134700,30301718,592,592,592,592,0
|
|
20231226,134600,30301718,592,592,592,592,0
|
|
20231226,134500,30301718,592,592,592,592,0
|
|
20231226,134400,30301718,592,592,592,592,0
|
|
20231226,134300,30301718,592,592,592,592,0
|
|
20231226,134200,30301718,592,592,592,592,0
|
|
20231226,134100,30301718,592,592,592,592,0
|
|
20231226,134000,30301718,592,596,596,592,3010
|
|
20231226,133900,28519269,596,596,596,596,800
|
|
20231226,133800,28042469,596,596,596,596,1000
|
|
20231226,133700,27446469,596,596,596,596,1500
|
|
20231226,133600,26552469,595,595,595,595,1
|
|
20231226,133500,26551874,594,594,594,594,1
|
|
20231226,133400,26551280,594,594,594,594,1
|
|
20231226,133300,26550686,593,593,593,593,0
|
|
20231226,133200,26550686,593,593,593,593,0
|
|
20231226,133100,26550686,593,593,593,593,0
|
|
20231226,133000,26550686,593,593,593,593,0
|
|
20231226,132900,26550686,593,593,593,593,0
|
|
20231226,132800,26550686,593,593,593,593,0
|
|
20231226,132700,26550686,593,593,593,593,1
|
|
20231226,132600,26550093,592,592,592,592,0
|
|
20231226,132500,26550093,592,592,592,592,0
|
|
20231226,132400,26550093,592,592,592,592,1
|
|
20231226,132300,26549501,592,592,592,592,0
|
|
20231226,132200,26549501,592,592,592,592,470
|
|
20231226,132100,26271261,593,593,593,593,30
|
|
20231226,132000,26253471,593,593,593,593,0
|
|
20231226,131900,26253471,593,593,593,593,0
|
|
20231226,131800,26253471,593,593,593,593,0
|
|
20231226,131700,26253471,593,593,593,593,0
|
|
20231226,131600,26253471,593,593,593,593,0
|
|
20231226,131500,26253471,593,593,593,593,0
|
|
20231226,131400,26253471,593,593,593,593,0
|
|
20231226,131300,26253471,593,593,593,593,0
|
|
20231226,131200,26253471,593,593,593,593,1
|
|
20231226,131100,26252878,592,592,592,592,0
|
|
20231226,131000,26252878,592,592,592,592,0
|
|
20231226,130900,26252878,592,592,592,592,0
|
|
20231226,130800,26252878,592,592,592,592,0
|
|
20231226,130700,26252878,592,592,592,592,0
|
|
20231226,130600,26252878,592,592,592,592,501
|
|
20231226,130500,25956286,592,593,593,592,3000
|
|
20231226,130400,24180087,593,593,593,593,0
|
|
20231226,130300,24180087,593,593,593,593,0
|
|
20231226,130200,24180087,593,593,593,593,0
|
|
20231226,130100,24180087,593,594,594,593,200
|
|
20231226,130000,24061483,594,594,594,594,0
|
|
20231226,125900,24061483,594,594,594,594,18
|
|
20231226,125800,24050791,595,595,595,595,5
|
|
20231226,125700,24047816,595,595,595,595,61
|
|
20231226,125600,24011521,595,595,595,595,0
|
|
20231226,125500,24011521,595,595,595,595,0
|
|
20231226,125400,24011521,595,595,595,595,8
|
|
20231226,125300,24006761,595,595,595,595,0
|
|
20231226,125200,24006761,595,595,595,595,0
|
|
20231226,125100,24006761,595,595,595,595,0
|
|
20231226,125000,24006761,595,595,595,595,1
|
|
20231226,124900,24006166,597,597,597,597,0
|
|
20231226,124800,24006166,597,597,597,597,0
|
|
20231226,124700,24006166,597,596,597,596,5
|
|
20231226,124600,24003182,596,596,596,596,0
|
|
20231226,124500,24003182,596,596,596,596,199
|
|
20231226,124400,23884578,596,596,596,596,1
|
|
20231226,124300,23883982,596,597,597,596,508
|
|
20231226,124200,23581206,596,596,596,596,1
|
|
20231226,124100,23580610,596,596,596,596,153
|
|
20231226,124000,23489422,596,596,596,596,0
|
|
20231226,123900,23489422,596,596,596,596,0
|
|
20231226,123800,23489422,596,596,596,596,1138
|
|
20231226,123700,22811174,596,596,596,596,0
|
|
20231226,123600,22811174,596,594,596,594,3
|
|
20231226,123500,22809389,593,593,593,593,0
|
|
20231226,123400,22809389,593,593,593,593,1
|
|
20231226,123300,22808796,596,596,596,596,0
|
|
20231226,123200,22808796,596,594,596,594,3
|
|
20231226,123100,22807011,593,593,593,593,1
|
|
20231226,123000,22806418,596,596,596,596,0
|
|
20231226,122900,22806418,596,596,596,596,10
|
|
20231226,122800,22800458,593,595,595,593,2000
|
|
20231226,122700,21613456,596,596,596,596,0
|
|
20231226,122600,21613456,596,596,596,596,0
|
|
20231226,122500,21613456,596,596,596,596,1100
|
|
20231226,122400,20957856,597,597,597,597,0
|
|
20231226,122300,20957856,597,597,597,597,0
|
|
20231226,122200,20957856,597,597,597,597,0
|
|
20231226,122100,20957856,597,597,597,597,0
|
|
20231226,122000,20957856,597,597,597,597,0
|
|
20231226,121900,20957856,597,597,597,597,0
|
|
20231226,121800,20957856,597,597,597,597,0
|
|
20231226,121700,20957856,597,597,597,597,100
|
|
20231226,121600,20898156,597,597,597,597,2
|
|
20231226,121500,20896962,597,597,597,597,10
|
|
20231226,121400,20890992,596,596,596,596,0
|
|
20231226,121300,20890992,596,596,596,596,0
|
|
20231226,121200,20890992,596,597,597,596,700
|
|
20231226,121100,20473292,596,596,596,596,0
|
|
20231226,121000,20473292,596,596,596,596,0
|
|
20231226,120900,20473292,596,596,596,596,1
|
|
20231226,120800,20472696,597,597,597,597,0
|
|
20231226,120700,20472696,597,597,597,597,720
|
|
20231226,120600,20042856,597,597,597,597,0
|
|
20231226,120500,20042856,597,597,597,597,0
|
|
20231226,120400,20042856,597,597,597,597,1
|
|
20231226,120300,20042259,597,597,597,597,0
|
|
20231226,120200,20042259,597,597,597,597,1
|
|
20231226,120100,20041662,598,598,598,598,0
|
|
20231226,120000,20041662,598,598,598,598,1
|
|
20231226,115900,20041064,597,597,597,597,1
|
|
20231226,115800,20040467,597,597,597,597,0
|
|
20231226,115700,20040467,597,597,597,597,10
|
|
20231226,115600,20034497,598,598,598,598,611
|
|
20231226,115500,19669119,598,598,598,598,0
|
|
20231226,115400,19669119,598,598,598,598,0
|
|
20231226,115300,19669119,598,598,598,598,0
|
|
20231226,115200,19669119,598,598,598,598,0
|
|
20231226,115100,19669119,598,598,598,598,1000
|
|
20231226,115000,19071119,598,598,598,598,0
|
|
20231226,114900,19071119,598,598,598,598,0
|
|
20231226,114800,19071119,598,598,598,598,6
|
|
20231226,114700,19067531,598,598,598,598,4
|
|
20231226,114600,19065139,598,598,598,598,0
|
|
20231226,114500,19065139,598,598,598,598,0
|
|
20231226,114400,19065139,598,598,598,598,0
|
|
20231226,114300,19065139,598,598,598,598,202
|
|
20231226,114200,18944343,598,598,598,598,8
|
|
20231226,114100,18939559,599,599,599,599,0
|
|
20231226,114000,18939559,599,599,599,599,0
|
|
20231226,113900,18939559,599,599,599,599,0
|
|
20231226,113800,18939559,599,599,599,599,5
|
|
20231226,113700,18936564,598,598,598,598,0
|
|
20231226,113600,18936564,598,598,598,598,13
|
|
20231226,113500,18928790,599,599,599,599,925
|
|
20231226,113400,18374715,599,599,599,599,0
|
|
20231226,113300,18374715,599,599,599,599,0
|
|
20231226,113200,18374715,599,599,599,599,0
|
|
20231226,113100,18374715,599,599,599,599,0
|
|
20231226,113000,18374715,599,599,599,599,0
|
|
20231226,112900,18374715,599,599,599,599,0
|
|
20231226,112800,18374715,599,599,599,599,0
|
|
20231226,112700,18374715,599,599,599,599,0
|
|
20231226,112600,18374715,599,599,599,599,0
|
|
20231226,112500,18374715,599,599,599,599,160
|
|
20231226,112400,18278875,600,600,600,600,30
|
|
20231226,112300,18260875,600,600,600,600,30
|
|
20231226,112200,18242875,600,600,600,600,7
|
|
20231226,112100,18238675,600,600,600,600,0
|
|
20231226,112000,18238675,600,600,600,600,0
|
|
20231226,111900,18238675,600,600,600,600,500
|
|
20231226,111800,17938675,600,600,600,600,200
|
|
20231226,111700,17818675,600,600,600,600,0
|
|
20231226,111600,17818675,600,600,600,600,0
|
|
20231226,111500,17818675,600,600,600,600,0
|
|
20231226,111400,17818675,600,600,600,600,51
|
|
20231226,111300,17788075,600,600,600,600,0
|
|
20231226,111200,17788075,600,600,600,600,300
|
|
20231226,111100,17608075,600,599,600,599,400
|
|
20231226,111000,17368083,600,600,600,600,0
|
|
20231226,110900,17368083,600,600,600,600,0
|
|
20231226,110800,17368083,600,600,600,600,0
|
|
20231226,110700,17368083,600,600,600,600,0
|
|
20231226,110600,17368083,600,600,600,600,0
|
|
20231226,110500,17368083,600,600,600,600,0
|
|
20231226,110400,17368083,600,600,600,600,1
|
|
20231226,110300,17367483,600,600,600,600,0
|
|
20231226,110200,17367483,600,600,600,600,0
|
|
20231226,110100,17367483,600,600,600,600,0
|
|
20231226,110000,17367483,600,600,600,600,0
|
|
20231226,105900,17367483,600,600,600,600,0
|
|
20231226,105800,17367483,600,600,600,600,0
|
|
20231226,105700,17367483,600,600,600,600,0
|
|
20231226,105600,17367483,600,600,600,600,0
|
|
20231226,105500,17367483,600,600,600,600,8
|
|
20231226,105400,17362683,600,600,600,600,0
|
|
20231226,105300,17362683,600,600,600,600,0
|
|
20231226,105200,17362683,600,600,600,600,0
|
|
20231226,105100,17362683,600,600,600,600,0
|
|
20231226,105000,17362683,600,600,600,600,0
|
|
20231226,104900,17362683,600,600,600,600,0
|
|
20231226,104800,17362683,600,600,600,600,1
|
|
20231226,104700,17362083,598,598,598,598,0
|
|
20231226,104600,17362083,598,598,598,598,0
|
|
20231226,104500,17362083,598,598,598,598,0
|
|
20231226,104400,17362083,598,598,598,598,1
|
|
20231226,104300,17361485,599,599,599,599,0
|
|
20231226,104200,17361485,599,599,599,599,0
|
|
20231226,104100,17361485,599,599,599,599,0
|
|
20231226,104000,17361485,599,599,599,599,0
|
|
20231226,103900,17361485,599,599,599,599,0
|
|
20231226,103800,17361485,599,599,599,599,0
|
|
20231226,103700,17361485,599,599,599,599,5
|
|
20231226,103600,17358490,598,598,598,598,0
|
|
20231226,103500,17358490,598,598,598,598,0
|
|
20231226,103400,17358490,598,598,598,598,0
|
|
20231226,103300,17358490,598,598,598,598,9
|
|
20231226,103200,17353108,600,600,600,600,0
|
|
20231226,103100,17353108,600,600,600,600,0
|
|
20231226,103000,17353108,600,600,600,600,0
|
|
20231226,102900,17353108,600,599,600,599,30
|
|
20231226,102800,17335110,598,598,598,598,0
|
|
20231226,102700,17335110,598,598,598,598,0
|
|
20231226,102600,17335110,598,598,598,598,1
|
|
20231226,102500,17334512,601,599,601,599,10
|
|
20231226,102400,17328504,599,599,599,599,2
|
|
20231226,102300,17327306,600,600,600,600,0
|
|
20231226,102200,17327306,600,601,601,600,2
|
|
20231226,102100,17326105,602,602,602,602,0
|
|
20231226,102000,17326105,602,602,602,602,0
|
|
20231226,101900,17326105,602,602,602,602,0
|
|
20231226,101800,17326105,602,602,602,602,0
|
|
20231226,101700,17326105,602,602,602,602,1
|
|
20231226,101600,17325503,598,598,598,598,0
|
|
20231226,101500,17325503,598,598,598,598,10
|
|
20231226,101400,17319523,598,598,598,598,0
|
|
20231226,101300,17319523,598,598,598,598,0
|
|
20231226,101200,17319523,598,598,598,598,0
|
|
20231226,101100,17319523,598,598,598,598,0
|
|
20231226,101000,17319523,598,598,598,598,0
|
|
20231226,100900,17319523,598,598,598,598,0
|
|
20231226,100800,17319523,598,598,598,598,6
|
|
20231226,100700,17315935,598,602,602,598,26
|
|
20231226,100600,17300351,602,600,602,600,392
|
|
20231226,100500,17064370,601,601,601,601,0
|
|
20231226,100400,17064370,601,601,601,601,19
|
|
20231226,100300,17052951,601,602,602,601,505
|
|
20231226,100200,16749441,602,602,602,602,0
|
|
20231226,100100,16749441,602,602,602,602,0
|
|
20231226,100000,16749441,602,602,602,602,604
|
|
20231226,095900,16385833,603,604,604,603,27
|
|
20231226,095800,16369542,604,604,604,604,0
|
|
20231226,095700,16369542,604,604,604,604,18
|
|
20231226,095600,16358670,604,604,604,604,2
|
|
20231226,095500,16357462,603,603,603,603,23
|
|
20231226,095400,16343593,603,603,603,603,0
|
|
20231226,095300,16343593,603,603,603,603,0
|
|
20231226,095200,16343593,603,603,603,603,1
|
|
20231226,095100,16342990,604,604,604,604,0
|
|
20231226,095000,16342990,604,604,604,604,200
|
|
20231226,094900,16222190,605,605,605,605,1
|
|
20231226,094800,16221585,605,603,605,603,9076
|
|
20231226,094700,10735670,603,604,604,603,282
|
|
20231226,094600,10565347,604,602,604,602,200
|
|
20231226,094500,10444846,601,600,601,599,5013
|
|
20231226,094400,7436835,599,599,599,599,1274
|
|
20231226,094300,6673709,598,597,598,597,1544
|
|
20231226,094200,5750941,598,595,598,595,6
|
|
20231226,094100,5747359,598,598,598,598,0
|
|
20231226,094000,5747359,598,598,598,598,0
|
|
20231226,093900,5747359,598,598,598,598,0
|
|
20231226,093800,5747359,598,598,598,598,0
|
|
20231226,093700,5747359,598,598,598,598,1
|
|
20231226,093600,5746761,598,598,598,598,1
|
|
20231226,093500,5746163,598,598,598,598,13
|
|
20231226,093400,5738389,597,597,597,597,0
|
|
20231226,093300,5738389,597,597,597,597,1
|
|
20231226,093200,5737792,596,595,596,595,2
|
|
20231226,093100,5736601,595,595,595,595,0
|
|
20231226,093000,5736601,595,595,595,595,0
|
|
20231226,092900,5736601,595,595,595,595,1
|
|
20231226,092800,5736006,595,595,595,595,1
|
|
20231226,092700,5735411,597,597,597,597,1
|
|
20231226,092600,5734814,597,597,597,597,0
|
|
20231226,092500,5734814,597,596,597,595,21
|
|
20231226,092400,5722298,598,597,598,597,4
|
|
20231226,092300,5719909,597,597,597,597,18
|
|
20231226,092200,5709163,598,595,598,595,2550
|
|
20231226,092100,4184854,596,596,596,596,0
|
|
20231226,092000,4184854,596,595,596,595,4776
|
|
20231226,091900,1342991,595,595,595,595,502
|
|
20231226,091800,1044301,597,595,597,595,90
|
|
20231226,091700,990595,594,594,594,594,0
|
|
20231226,091600,990595,594,594,594,594,0
|
|
20231226,091500,990595,594,594,594,594,1000
|
|
20231226,091400,396595,594,593,594,593,2
|
|
20231226,091300,395408,592,592,592,592,0
|
|
20231226,091200,395408,592,592,592,592,3
|
|
20231226,091100,393632,596,596,596,596,0
|
|
20231226,091000,393632,596,596,596,596,1
|
|
20231226,090900,393036,595,593,595,593,16
|
|
20231226,090800,383532,593,593,593,593,10
|
|
20231226,090700,377602,591,591,591,591,0
|
|
20231226,090600,377602,591,591,591,591,0
|
|
20231226,090500,377602,591,591,591,591,12
|
|
20231226,090400,370510,593,593,593,593,1
|
|
20231226,090300,369917,591,591,591,591,1
|
|
20231226,090200,369326,592,592,592,592,0
|
|
20231226,090100,369326,592,592,592,592,0
|
|
20231226,090000,369326,592,589,592,589,627
|