707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,204400,745004368,405,405,405,405,37011
|
|
20231226,204300,745004368,405,405,405,405,0
|
|
20231226,204200,745004368,405,405,405,405,0
|
|
20231226,204100,745004368,405,405,405,405,0
|
|
20231226,204000,745004368,405,405,405,405,0
|
|
20231226,203900,745004368,405,405,405,405,0
|
|
20231226,203800,745004368,405,405,405,405,0
|
|
20231226,203700,745004368,405,405,405,405,0
|
|
20231226,203600,745004368,405,405,405,405,0
|
|
20231226,203500,745004368,405,405,405,405,0
|
|
20231226,203400,745004368,405,405,405,405,0
|
|
20231226,203300,745004368,405,405,405,405,0
|
|
20231226,203200,745004368,405,405,405,405,0
|
|
20231226,203100,745004368,405,405,405,405,0
|
|
20231226,203000,745004368,405,405,405,405,0
|
|
20231226,202900,745004368,405,405,405,405,0
|
|
20231226,202800,745004368,405,405,405,405,0
|
|
20231226,202700,745004368,405,405,405,405,0
|
|
20231226,202600,745004368,405,405,405,405,0
|
|
20231226,202500,745004368,405,405,405,405,0
|
|
20231226,202400,745004368,405,405,405,405,0
|
|
20231226,202300,745004368,405,405,405,405,0
|
|
20231226,202200,745004368,405,405,405,405,0
|
|
20231226,202100,745004368,405,405,405,405,0
|
|
20231226,202000,745004368,405,405,405,405,0
|
|
20231226,201900,745004368,405,405,405,405,0
|
|
20231226,201800,745004368,405,405,405,405,0
|
|
20231226,201700,745004368,405,405,405,405,0
|
|
20231226,201600,745004368,405,405,405,405,0
|
|
20231226,201500,745004368,405,405,405,405,0
|
|
20231226,201400,745004368,405,405,405,405,37011
|
|
20231226,201300,745004368,405,405,405,405,0
|
|
20231226,201200,745004368,405,405,405,405,0
|
|
20231226,201100,745004368,405,405,405,405,0
|
|
20231226,201000,745004368,405,405,405,405,0
|
|
20231226,200900,745004368,405,405,405,405,0
|
|
20231226,200800,745004368,405,405,405,405,0
|
|
20231226,200700,745004368,405,405,405,405,0
|
|
20231226,200600,745004368,405,405,405,405,0
|
|
20231226,200500,745004368,405,405,405,405,0
|
|
20231226,200400,745004368,405,405,405,405,0
|
|
20231226,200300,745004368,405,405,405,405,0
|
|
20231226,200200,745004368,405,405,405,405,0
|
|
20231226,200100,745004368,405,405,405,405,0
|
|
20231226,200000,745004368,405,405,405,405,0
|
|
20231226,195900,745004368,405,405,405,405,0
|
|
20231226,195800,745004368,405,405,405,405,0
|
|
20231226,195700,745004368,405,405,405,405,0
|
|
20231226,195600,745004368,405,405,405,405,0
|
|
20231226,195500,745004368,405,405,405,405,0
|
|
20231226,195400,745004368,405,405,405,405,0
|
|
20231226,195300,745004368,405,405,405,405,0
|
|
20231226,195200,745004368,405,405,405,405,0
|
|
20231226,195100,745004368,405,405,405,405,0
|
|
20231226,195000,745004368,405,405,405,405,0
|
|
20231226,194900,745004368,405,405,405,405,0
|
|
20231226,194800,745004368,405,405,405,405,0
|
|
20231226,194700,745004368,405,405,405,405,0
|
|
20231226,194600,745004368,405,405,405,405,0
|
|
20231226,194500,745004368,405,405,405,405,0
|
|
20231226,194400,745004368,405,405,405,405,37011
|
|
20231226,194300,745004368,405,405,405,405,0
|
|
20231226,194200,745004368,405,405,405,405,0
|
|
20231226,194100,745004368,405,405,405,405,0
|
|
20231226,194000,745004368,405,405,405,405,0
|
|
20231226,193900,745004368,405,405,405,405,0
|
|
20231226,193800,745004368,405,405,405,405,0
|
|
20231226,193700,745004368,405,405,405,405,0
|
|
20231226,193600,745004368,405,405,405,405,0
|
|
20231226,193500,745004368,405,405,405,405,0
|
|
20231226,193400,745004368,405,405,405,405,0
|
|
20231226,193300,745004368,405,405,405,405,0
|
|
20231226,193200,745004368,405,405,405,405,0
|
|
20231226,193100,745004368,405,405,405,405,0
|
|
20231226,193000,745004368,405,405,405,405,0
|
|
20231226,192900,745004368,405,405,405,405,0
|
|
20231226,192800,745004368,405,405,405,405,0
|
|
20231226,192700,745004368,405,405,405,405,0
|
|
20231226,192600,745004368,405,405,405,405,0
|
|
20231226,192500,745004368,405,405,405,405,0
|
|
20231226,192400,745004368,405,405,405,405,0
|
|
20231226,192300,745004368,405,405,405,405,0
|
|
20231226,192200,745004368,405,405,405,405,0
|
|
20231226,192100,745004368,405,405,405,405,0
|
|
20231226,192000,745004368,405,405,405,405,0
|
|
20231226,191900,745004368,405,405,405,405,0
|
|
20231226,191800,745004368,405,405,405,405,0
|
|
20231226,191700,745004368,405,405,405,405,0
|
|
20231226,191600,745004368,405,405,405,405,0
|
|
20231226,191500,745004368,405,405,405,405,0
|
|
20231226,191400,745004368,405,405,405,405,37011
|
|
20231226,191300,745004368,405,405,405,405,0
|
|
20231226,191200,745004368,405,405,405,405,0
|
|
20231226,191100,745004368,405,405,405,405,0
|
|
20231226,191000,745004368,405,405,405,405,0
|
|
20231226,190900,745004368,405,405,405,405,0
|
|
20231226,190800,745004368,405,405,405,405,0
|
|
20231226,190700,745004368,405,405,405,405,0
|
|
20231226,190600,745004368,405,405,405,405,0
|
|
20231226,190500,745004368,405,405,405,405,0
|
|
20231226,190400,745004368,405,405,405,405,0
|
|
20231226,190300,745004368,405,405,405,405,0
|
|
20231226,190200,745004368,405,405,405,405,0
|
|
20231226,190100,745004368,405,405,405,405,0
|
|
20231226,190000,745004368,405,405,405,405,0
|
|
20231226,185900,745004368,405,405,405,405,0
|
|
20231226,185800,745004368,405,405,405,405,0
|
|
20231226,185700,745004368,405,405,405,405,0
|
|
20231226,185600,745004368,405,405,405,405,0
|
|
20231226,185500,745004368,405,405,405,405,0
|
|
20231226,185400,745004368,405,405,405,405,0
|
|
20231226,185300,745004368,405,405,405,405,0
|
|
20231226,185200,745004368,405,405,405,405,0
|
|
20231226,185100,745004368,405,405,405,405,0
|
|
20231226,185000,745004368,405,405,405,405,0
|
|
20231226,184900,745004368,405,405,405,405,0
|
|
20231226,184800,745004368,405,405,405,405,0
|
|
20231226,184700,745004368,405,405,405,405,0
|
|
20231226,184600,745004368,405,405,405,405,0
|
|
20231226,184500,745004368,405,405,405,405,0
|
|
20231226,184400,745004368,405,405,405,405,37011
|
|
20231226,184300,745004368,405,405,405,405,0
|
|
20231226,184200,745004368,405,405,405,405,0
|
|
20231226,184100,745004368,405,405,405,405,0
|
|
20231226,184000,745004368,405,405,405,405,0
|
|
20231226,183900,745004368,405,405,405,405,0
|
|
20231226,183800,745004368,405,405,405,405,0
|
|
20231226,183700,745004368,405,405,405,405,0
|
|
20231226,183600,745004368,405,405,405,405,0
|
|
20231226,183500,745004368,405,405,405,405,0
|
|
20231226,183400,745004368,405,405,405,405,0
|
|
20231226,183300,745004368,405,405,405,405,0
|
|
20231226,183200,745004368,405,405,405,405,0
|
|
20231226,183100,745004368,405,405,405,405,0
|
|
20231226,183000,745004368,405,405,405,405,0
|
|
20231226,182900,745004368,405,405,405,405,0
|
|
20231226,182800,745004368,405,405,405,405,0
|
|
20231226,182700,745004368,405,405,405,405,0
|
|
20231226,182600,745004368,405,405,405,405,0
|
|
20231226,182500,745004368,405,405,405,405,0
|
|
20231226,182400,745004368,405,405,405,405,0
|
|
20231226,182300,745004368,405,405,405,405,0
|
|
20231226,182200,745004368,405,405,405,405,0
|
|
20231226,182100,745004368,405,405,405,405,0
|
|
20231226,182000,745004368,405,405,405,405,0
|
|
20231226,181900,745004368,405,405,405,405,0
|
|
20231226,181800,745004368,405,405,405,405,0
|
|
20231226,181700,745004368,405,405,405,405,0
|
|
20231226,181600,745004368,405,405,405,405,0
|
|
20231226,181500,745004368,405,405,405,405,0
|
|
20231226,181400,745004368,405,405,405,405,37011
|
|
20231226,181300,745004368,405,405,405,405,0
|
|
20231226,181200,745004368,405,405,405,405,0
|
|
20231226,181100,745004368,405,405,405,405,0
|
|
20231226,181000,745004368,405,405,405,405,0
|
|
20231226,180900,745004368,405,405,405,405,0
|
|
20231226,180800,745004368,405,405,405,405,0
|
|
20231226,180700,745004368,405,405,405,405,0
|
|
20231226,180600,745004368,405,405,405,405,0
|
|
20231226,180500,745004368,405,405,405,405,0
|
|
20231226,180400,745004368,405,405,405,405,0
|
|
20231226,180300,745004368,405,405,405,405,0
|
|
20231226,180200,745004368,405,405,405,405,0
|
|
20231226,180100,745004368,405,405,405,405,0
|
|
20231226,180000,745004368,405,405,405,405,0
|
|
20231226,175900,745004368,405,405,405,405,0
|
|
20231226,175800,745004368,405,405,405,405,0
|
|
20231226,175700,745004368,405,405,405,405,0
|
|
20231226,175600,745004368,405,405,405,405,0
|
|
20231226,175500,745004368,405,405,405,405,0
|
|
20231226,175400,745004368,405,405,405,405,0
|
|
20231226,175300,745004368,405,405,405,405,0
|
|
20231226,175200,745004368,405,405,405,405,0
|
|
20231226,175100,745004368,405,405,405,405,0
|
|
20231226,175000,745004368,405,405,405,405,0
|
|
20231226,174900,745004368,405,405,405,405,0
|
|
20231226,174800,745004368,405,405,405,405,0
|
|
20231226,174700,745004368,405,405,405,405,0
|
|
20231226,174600,745004368,405,405,405,405,0
|
|
20231226,174500,745004368,405,405,405,405,0
|
|
20231226,174400,745004368,405,405,405,405,37011
|
|
20231226,174300,745004368,405,405,405,405,0
|
|
20231226,174200,745004368,405,405,405,405,0
|
|
20231226,174100,745004368,405,405,405,405,0
|
|
20231226,174000,745004368,405,405,405,405,0
|
|
20231226,173900,745004368,405,405,405,405,0
|
|
20231226,173800,745004368,405,405,405,405,0
|
|
20231226,173700,745004368,405,405,405,405,0
|
|
20231226,173600,745004368,405,405,405,405,0
|
|
20231226,173500,745004368,405,405,405,405,0
|
|
20231226,173400,745004368,405,405,405,405,0
|
|
20231226,173300,745004368,405,405,405,405,0
|
|
20231226,173200,745004368,405,405,405,405,0
|
|
20231226,173100,745004368,405,405,405,405,0
|
|
20231226,173000,745004368,405,405,405,405,0
|
|
20231226,172900,745004368,405,405,405,405,0
|
|
20231226,172800,745004368,405,405,405,405,0
|
|
20231226,172700,745004368,405,405,405,405,0
|
|
20231226,172600,745004368,405,405,405,405,0
|
|
20231226,172500,745004368,405,405,405,405,0
|
|
20231226,172400,745004368,405,405,405,405,0
|
|
20231226,172300,745004368,405,405,405,405,0
|
|
20231226,172200,745004368,405,405,405,405,0
|
|
20231226,172100,745004368,405,405,405,405,0
|
|
20231226,172000,745004368,405,405,405,405,0
|
|
20231226,171900,745004368,405,405,405,405,0
|
|
20231226,171800,745004368,405,405,405,405,0
|
|
20231226,171700,745004368,405,405,405,405,0
|
|
20231226,171600,745004368,405,405,405,405,0
|
|
20231226,171500,745004368,405,405,405,405,0
|
|
20231226,171400,745004368,405,405,405,405,37011
|
|
20231226,171300,745004368,405,405,405,405,0
|
|
20231226,171200,745004368,405,405,405,405,0
|
|
20231226,171100,745004368,405,405,405,405,0
|
|
20231226,171000,745004368,405,405,405,405,0
|
|
20231226,170900,745004368,405,405,405,405,0
|
|
20231226,170800,745004368,405,405,405,405,0
|
|
20231226,170700,745004368,405,405,405,405,0
|
|
20231226,170600,745004368,405,405,405,405,0
|
|
20231226,170500,745004368,405,405,405,405,0
|
|
20231226,170400,745004368,405,405,405,405,0
|
|
20231226,170300,745004368,405,405,405,405,0
|
|
20231226,170200,745004368,405,405,405,405,0
|
|
20231226,170100,745004368,405,405,405,405,0
|
|
20231226,170000,745004368,405,405,405,405,0
|
|
20231226,165900,745004368,405,405,405,405,0
|
|
20231226,165800,745004368,405,405,405,405,0
|
|
20231226,165700,745004368,405,405,405,405,0
|
|
20231226,165600,745004368,405,405,405,405,0
|
|
20231226,165500,745004368,405,405,405,405,0
|
|
20231226,165400,745004368,405,405,405,405,0
|
|
20231226,165300,745004368,405,405,405,405,0
|
|
20231226,165200,745004368,405,405,405,405,0
|
|
20231226,165100,745004368,405,405,405,405,0
|
|
20231226,165000,745004368,405,405,405,405,0
|
|
20231226,164900,745004368,405,405,405,405,0
|
|
20231226,164800,745004368,405,405,405,405,0
|
|
20231226,164700,745004368,405,405,405,405,0
|
|
20231226,164600,745004368,405,405,405,405,0
|
|
20231226,164500,745004368,405,405,405,405,0
|
|
20231226,164400,745004368,405,405,405,405,37011
|
|
20231226,164300,745004368,405,405,405,405,0
|
|
20231226,164200,745004368,405,405,405,405,0
|
|
20231226,164100,745004368,405,405,405,405,0
|
|
20231226,164000,745004368,405,405,405,405,0
|
|
20231226,163900,745004368,405,405,405,405,0
|
|
20231226,163800,745004368,405,405,405,405,0
|
|
20231226,163700,745004368,405,405,405,405,0
|
|
20231226,163600,745004368,405,405,405,405,0
|
|
20231226,163500,745004368,405,405,405,405,0
|
|
20231226,163400,745004368,405,405,405,405,0
|
|
20231226,163300,745004368,405,405,405,405,0
|
|
20231226,163200,745004368,405,405,405,405,0
|
|
20231226,163100,745004368,405,405,405,405,0
|
|
20231226,163000,745004368,405,405,405,405,0
|
|
20231226,162900,745004368,405,405,405,405,0
|
|
20231226,162800,745004368,405,405,405,405,0
|
|
20231226,162700,745004368,405,405,405,405,0
|
|
20231226,162600,745004368,405,405,405,405,0
|
|
20231226,162500,745004368,405,405,405,405,0
|
|
20231226,162400,745004368,405,405,405,405,0
|
|
20231226,162300,745004368,405,405,405,405,0
|
|
20231226,162200,745004368,405,405,405,405,0
|
|
20231226,162100,745004368,405,405,405,405,0
|
|
20231226,162000,745004368,405,405,405,405,0
|
|
20231226,161900,745004368,405,405,405,405,0
|
|
20231226,161800,745004368,405,405,405,405,0
|
|
20231226,161700,745004368,405,405,405,405,0
|
|
20231226,161600,745004368,405,405,405,405,0
|
|
20231226,161500,745004368,405,405,405,405,0
|
|
20231226,161400,745004368,405,405,405,405,37011
|
|
20231226,161300,745004368,405,405,405,405,0
|
|
20231226,161200,745004368,405,405,405,405,0
|
|
20231226,161100,745004368,405,405,405,405,0
|
|
20231226,161000,745004368,405,405,405,405,0
|
|
20231226,160900,745004368,405,405,405,405,0
|
|
20231226,160800,745004368,405,405,405,405,0
|
|
20231226,160700,745004368,405,405,405,405,0
|
|
20231226,160600,745004368,405,405,405,405,0
|
|
20231226,160500,745004368,405,405,405,405,0
|
|
20231226,160400,745004368,405,405,405,405,0
|
|
20231226,160300,745004368,405,405,405,405,0
|
|
20231226,160200,745004368,405,405,405,405,0
|
|
20231226,160100,745004368,405,405,405,405,0
|
|
20231226,160000,745004368,405,405,405,405,0
|
|
20231226,155900,745004368,405,405,405,405,0
|
|
20231226,155800,745004368,405,405,405,405,0
|
|
20231226,155700,745004368,405,405,405,405,0
|
|
20231226,155600,745004368,405,405,405,405,0
|
|
20231226,155500,745004368,405,405,405,405,0
|
|
20231226,155400,745004368,405,405,405,405,0
|
|
20231226,155300,745004368,405,405,405,405,0
|
|
20231226,155200,745004368,405,405,405,405,0
|
|
20231226,155100,745004368,405,405,405,405,0
|
|
20231226,155000,745004368,405,405,405,405,0
|
|
20231226,154900,745004368,405,405,405,405,0
|
|
20231226,154800,745004368,405,405,405,405,0
|
|
20231226,154700,745004368,405,405,405,405,0
|
|
20231226,154600,745004368,405,405,405,405,0
|
|
20231226,154500,745004368,405,405,405,405,0
|
|
20231226,154400,745004368,405,405,405,405,37011
|
|
20231226,154300,745004368,405,405,405,405,0
|
|
20231226,154200,745004368,405,405,405,405,0
|
|
20231226,154100,745004368,405,405,405,405,0
|
|
20231226,154000,745004368,405,405,405,405,0
|
|
20231226,153900,745004368,405,405,405,405,0
|
|
20231226,153800,745004368,405,405,405,405,0
|
|
20231226,153700,745004368,405,405,405,405,0
|
|
20231226,153600,745004368,405,405,405,405,0
|
|
20231226,153500,745004368,405,405,405,405,0
|
|
20231226,153400,745004368,405,405,405,405,0
|
|
20231226,153300,745004368,405,405,405,405,0
|
|
20231226,153200,745004368,405,405,405,405,0
|
|
20231226,153100,745004368,405,405,405,405,0
|
|
20231226,153000,745004368,405,405,405,405,37011
|
|
20231226,152900,730014913,406,406,406,406,0
|
|
20231226,152800,730014913,406,406,406,406,0
|
|
20231226,152700,730014913,406,406,406,406,0
|
|
20231226,152600,730014913,406,406,406,406,0
|
|
20231226,152500,730014913,406,406,406,406,0
|
|
20231226,152400,730014913,406,406,406,406,0
|
|
20231226,152300,730014913,406,406,406,406,0
|
|
20231226,152200,730014913,406,406,406,406,0
|
|
20231226,152100,730014913,406,406,406,406,0
|
|
20231226,152000,730014913,406,406,406,406,0
|
|
20231226,151900,730014913,406,405,406,405,1653
|
|
20231226,151800,729344094,405,405,405,404,1736
|
|
20231226,151700,728641119,404,405,405,404,325
|
|
20231226,151600,728509499,405,404,405,404,13761
|
|
20231226,151500,722949936,404,403,404,403,18367
|
|
20231226,151400,715529672,404,404,404,403,620
|
|
20231226,151300,715279692,403,404,404,403,1191
|
|
20231226,151200,714799400,404,404,404,404,21
|
|
20231226,151100,714790916,404,404,404,403,16086
|
|
20231226,151000,708305557,404,403,404,403,580
|
|
20231226,150900,708071791,404,404,404,403,1054
|
|
20231226,150800,707647007,403,404,404,403,645
|
|
20231226,150700,707387031,404,404,404,403,314
|
|
20231226,150600,707260222,404,404,405,404,1336
|
|
20231226,150500,706720212,405,403,405,403,362
|
|
20231226,150400,706574217,404,403,405,403,4579
|
|
20231226,150300,704728829,405,405,405,405,20
|
|
20231226,150200,704720729,403,404,406,403,2111
|
|
20231226,150100,703866927,405,405,405,405,1046
|
|
20231226,150000,703443297,404,404,405,404,248
|
|
20231226,145900,703343079,405,404,405,404,878
|
|
20231226,145800,702988348,404,403,404,403,299
|
|
20231226,145700,702867652,404,404,404,404,40
|
|
20231226,145600,702851492,404,403,404,402,876
|
|
20231226,145500,702498705,403,403,403,402,962
|
|
20231226,145400,702111710,403,403,403,402,12217
|
|
20231226,145300,697189153,403,403,403,402,3922
|
|
20231226,145200,695608937,403,403,403,402,169
|
|
20231226,145100,695540965,403,403,403,403,82
|
|
20231226,145000,695507919,403,403,403,403,34
|
|
20231226,144900,695494217,403,402,403,402,113
|
|
20231226,144800,695448770,403,403,403,402,1773
|
|
20231226,144700,694734851,402,403,403,402,24206
|
|
20231226,144600,684991899,403,403,403,403,20
|
|
20231226,144500,684983839,402,403,403,402,27994
|
|
20231226,144400,673729839,403,403,403,402,6809
|
|
20231226,144300,670989440,403,404,404,403,730
|
|
20231226,144200,670695229,403,403,404,403,4232
|
|
20231226,144100,668989701,404,403,404,403,1329
|
|
20231226,144000,668454094,403,403,403,402,2431
|
|
20231226,143900,667475443,403,403,403,402,3013
|
|
20231226,143800,666261404,404,403,404,403,2363
|
|
20231226,143700,665308952,403,403,404,403,4409
|
|
20231226,143600,663532006,404,404,404,403,239
|
|
20231226,143500,663435650,404,404,404,404,20
|
|
20231226,143400,663427570,403,403,404,403,3038
|
|
20231226,143300,662201718,403,403,404,402,2567
|
|
20231226,143200,661167199,403,403,404,402,36379
|
|
20231226,143100,646531965,403,404,404,403,2403
|
|
20231226,143000,645563433,404,404,404,403,35913
|
|
20231226,142900,631087636,404,404,405,404,850
|
|
20231226,142800,630744216,405,405,405,404,6630
|
|
20231226,142700,628065637,405,405,406,404,45
|
|
20231226,142600,628047396,405,405,406,404,21125
|
|
20231226,142500,619512005,406,406,406,406,19
|
|
20231226,142400,619504291,406,405,406,405,1510
|
|
20231226,142300,618892703,404,405,405,404,5078
|
|
20231226,142200,616838416,405,405,405,405,378
|
|
20231226,142100,616685326,405,404,405,404,10038
|
|
20231226,142000,612620182,405,405,405,404,8380
|
|
20231226,141900,609230901,405,405,405,405,2673
|
|
20231226,141800,608148336,405,405,406,405,3204
|
|
20231226,141700,606850496,405,406,406,405,529
|
|
20231226,141600,606636222,405,405,405,404,707
|
|
20231226,141500,606349888,405,405,405,405,28763
|
|
20231226,141400,594700873,405,406,407,405,3372
|
|
20231226,141300,593332223,406,406,406,406,443
|
|
20231226,141200,593152365,406,407,407,406,96
|
|
20231226,141100,593113386,405,407,407,405,3606
|
|
20231226,141000,591650359,407,407,407,407,80
|
|
20231226,140900,591617799,408,408,408,408,19
|
|
20231226,140800,591610047,408,408,408,408,19
|
|
20231226,140700,591602295,408,407,408,406,4199
|
|
20231226,140600,589897426,407,407,407,406,531
|
|
20231226,140500,589681429,408,408,408,408,20
|
|
20231226,140400,589673269,408,407,408,407,1071
|
|
20231226,140300,589237301,408,408,408,407,993
|
|
20231226,140200,588832158,408,408,408,407,252
|
|
20231226,140100,588729466,408,407,408,407,1749
|
|
20231226,140000,588015974,407,407,407,407,1462
|
|
20231226,135900,587420940,407,407,407,407,634
|
|
20231226,135800,587162902,407,407,407,407,436
|
|
20231226,135700,586985450,407,407,407,406,354
|
|
20231226,135600,586841396,405,405,406,405,7590
|
|
20231226,135500,583762855,405,406,406,405,2124
|
|
20231226,135400,582902511,406,406,406,406,20
|
|
20231226,135300,582894391,406,406,406,405,13179
|
|
20231226,135200,577556776,406,407,407,406,1186
|
|
20231226,135100,577075220,407,406,407,406,6820
|
|
20231226,135000,574303480,407,407,407,407,2025
|
|
20231226,134900,573479305,408,408,408,406,9524
|
|
20231226,134800,569598722,409,408,409,408,250
|
|
20231226,134700,569496702,408,408,409,408,365
|
|
20231226,134600,569347763,409,408,410,408,25
|
|
20231226,134500,569337522,410,408,410,408,9232
|
|
20231226,134400,565557731,408,408,408,407,82
|
|
20231226,134300,565524276,408,407,408,406,10473
|
|
20231226,134200,561256766,407,407,407,407,135
|
|
20231226,134100,561201821,407,407,407,406,1973
|
|
20231226,134000,560400364,407,406,407,406,1020
|
|
20231226,133900,559986224,407,406,407,406,931
|
|
20231226,133800,559607714,405,407,407,405,40040
|
|
20231226,133700,543379647,407,408,408,407,270
|
|
20231226,133600,543269687,408,408,408,407,1346
|
|
20231226,133500,542720820,408,407,408,407,1542
|
|
20231226,133400,542093188,407,408,408,407,1200
|
|
20231226,133300,541604069,408,408,408,407,2535
|
|
20231226,133200,540569799,408,407,408,407,9479
|
|
20231226,133100,536711257,407,407,407,406,2441
|
|
20231226,133000,535717895,407,407,407,405,7851
|
|
20231226,132900,532530053,407,407,407,406,13606
|
|
20231226,132800,526992911,407,408,408,407,19485
|
|
20231226,132700,519046885,408,407,408,407,5336
|
|
20231226,132600,516874133,407,410,410,405,52132
|
|
20231226,132500,495694795,410,409,410,409,3605
|
|
20231226,132400,494217024,409,409,409,409,2025
|
|
20231226,132300,493388799,409,409,409,409,25
|
|
20231226,132200,493378574,409,408,409,408,3014
|
|
20231226,132100,492148841,408,408,408,407,2185
|
|
20231226,132000,491258361,408,407,408,407,3161
|
|
20231226,131900,489971776,408,408,408,407,3845
|
|
20231226,131800,488406243,408,408,409,408,1671
|
|
20231226,131700,487724456,408,410,410,408,1834
|
|
20231226,131600,486972769,410,409,410,408,3641
|
|
20231226,131500,485483979,409,409,409,408,321
|
|
20231226,131400,485352790,409,409,409,409,2994
|
|
20231226,131300,484128244,409,408,409,406,21188
|
|
20231226,131200,475506487,407,409,409,407,3837
|
|
20231226,131100,473944578,409,409,409,408,2763
|
|
20231226,131000,472817230,408,409,409,408,6227
|
|
20231226,130900,470274742,411,411,411,411,20
|
|
20231226,130800,470266522,410,412,412,410,124
|
|
20231226,130700,470215636,412,412,412,412,19
|
|
20231226,130600,470207808,409,410,412,409,541
|
|
20231226,130500,469986472,411,409,412,408,136
|
|
20231226,130400,469930850,408,413,413,406,104051
|
|
20231226,130300,427418707,413,410,413,410,6744
|
|
20231226,130200,424650172,411,411,412,410,9479
|
|
20231226,130100,420756754,413,413,413,413,22
|
|
20231226,130000,420747668,413,412,413,411,13720
|
|
20231226,125900,415105705,413,413,413,413,5019
|
|
20231226,125800,413032858,412,413,413,412,1462
|
|
20231226,125700,412430294,413,413,413,413,578
|
|
20231226,125600,412191580,414,414,414,414,19
|
|
20231226,125500,412183714,414,414,414,414,49
|
|
20231226,125400,412163428,414,413,414,413,1849
|
|
20231226,125300,411399765,413,413,413,413,129
|
|
20231226,125200,411346488,413,413,413,413,20
|
|
20231226,125100,411338228,413,413,413,413,38
|
|
20231226,125000,411322534,413,412,413,412,120
|
|
20231226,124900,411273074,413,412,413,412,823
|
|
20231226,124800,410933979,413,413,413,413,149
|
|
20231226,124700,410872442,413,412,413,412,21
|
|
20231226,124600,410863770,412,413,413,412,506
|
|
20231226,124500,410654793,412,412,413,412,1090
|
|
20231226,124400,410205694,412,412,412,412,35
|
|
20231226,124300,410191274,412,412,413,412,119
|
|
20231226,124200,410142227,412,412,412,412,19
|
|
20231226,124100,410134399,412,412,412,412,1765
|
|
20231226,124000,409407219,412,413,413,412,125
|
|
20231226,123900,409355599,413,413,414,413,2383
|
|
20231226,123800,408371400,413,413,414,413,461
|
|
20231226,123700,408180988,413,413,414,413,6010
|
|
20231226,123600,405698737,415,414,415,414,120
|
|
20231226,123500,405649055,414,414,415,414,134
|
|
20231226,123400,405593560,414,413,414,413,1510
|
|
20231226,123300,404969911,414,415,415,413,134
|
|
20231226,123200,404914523,415,414,415,414,27
|
|
20231226,123100,404903326,414,413,415,413,6984
|
|
20231226,123000,402009089,413,413,413,413,6072
|
|
20231226,122900,399501353,413,412,413,412,3261
|
|
20231226,122800,398157800,412,412,412,412,337
|
|
20231226,122700,398018956,412,413,413,412,1174
|
|
20231226,122600,397535249,413,412,413,412,69
|
|
20231226,122500,397506802,413,413,413,413,20
|
|
20231226,122400,397498542,412,413,413,412,20
|
|
20231226,122300,397490283,413,413,413,413,1129
|
|
20231226,122200,397024006,413,413,413,413,30
|
|
20231226,122100,397011616,413,413,413,411,1165
|
|
20231226,122000,396532343,413,413,413,413,19
|
|
20231226,121900,396524496,413,413,413,413,20
|
|
20231226,121800,396516236,411,412,413,411,3820
|
|
20231226,121700,394946053,412,413,413,412,1019
|
|
20231226,121600,394526206,413,412,413,411,118
|
|
20231226,121500,394477618,413,412,413,411,8483
|
|
20231226,121400,390988818,413,413,413,411,82
|
|
20231226,121300,390955065,413,412,413,412,3069
|
|
20231226,121200,389690618,413,413,414,413,2588
|
|
20231226,121100,388621755,413,412,413,412,2579
|
|
20231226,121000,387556965,413,414,414,413,2023
|
|
20231226,120900,386721446,413,414,414,412,2193
|
|
20231226,120800,385815710,414,413,414,413,1595
|
|
20231226,120700,385156626,413,413,413,413,56
|
|
20231226,120600,385133498,412,415,415,412,97
|
|
20231226,120500,385093434,413,414,415,413,3032
|
|
20231226,120400,383838556,414,415,415,412,203
|
|
20231226,120300,383754640,415,415,415,415,280
|
|
20231226,120200,383638440,415,415,415,412,518
|
|
20231226,120100,383423482,415,413,415,412,620
|
|
20231226,120000,383167789,413,415,415,413,21
|
|
20231226,115900,383159076,412,415,415,412,27
|
|
20231226,115800,383147895,412,415,415,412,406
|
|
20231226,115700,382979966,415,415,415,415,1225
|
|
20231226,115600,382471591,415,415,415,415,19
|
|
20231226,115500,382463706,415,415,415,415,119
|
|
20231226,115400,382414321,415,415,415,412,8798
|
|
20231226,115300,378771449,415,415,415,415,26
|
|
20231226,115200,378760659,415,415,415,415,6752
|
|
20231226,115100,375958579,415,414,415,414,20
|
|
20231226,115000,375950282,414,413,414,413,7979
|
|
20231226,114900,372647129,413,413,413,412,253
|
|
20231226,114800,372542840,413,414,414,413,40
|
|
20231226,114700,372526291,414,412,414,412,3355
|
|
20231226,114600,371143966,412,412,412,412,2219
|
|
20231226,114500,370229738,412,413,413,412,3806
|
|
20231226,114400,368661542,413,413,413,412,539
|
|
20231226,114300,368439351,413,413,414,413,122
|
|
20231226,114200,368388945,413,414,414,413,73
|
|
20231226,114100,368358725,414,414,414,412,7149
|
|
20231226,114000,365412223,414,414,414,414,825
|
|
20231226,113900,365070673,414,414,414,414,119
|
|
20231226,113800,365021407,414,414,414,414,27
|
|
20231226,113700,365010229,414,413,414,413,42
|
|
20231226,113600,364992861,413,413,413,413,327
|
|
20231226,113500,364857810,413,413,414,413,3424
|
|
20231226,113400,363443475,413,413,413,413,3070
|
|
20231226,113300,362175565,412,412,413,411,1225
|
|
20231226,113200,361669926,411,412,413,411,25581
|
|
20231226,113100,351130289,412,413,413,412,879
|
|
20231226,113000,350768112,413,413,413,413,86
|
|
20231226,112900,350732594,413,411,414,411,1111
|
|
20231226,112800,350275823,411,413,415,411,22536
|
|
20231226,112700,340993195,413,414,415,413,9340
|
|
20231226,112600,337133067,415,415,415,415,38
|
|
20231226,112500,337117297,417,414,417,414,1478
|
|
20231226,112400,336505348,415,415,417,415,74
|
|
20231226,112300,336474598,415,414,417,414,300
|
|
20231226,112200,336350337,417,417,417,417,31
|
|
20231226,112100,336337410,414,415,417,414,9441
|
|
20231226,112000,332425074,417,416,417,416,21
|
|
20231226,111900,332416318,417,415,417,415,2020
|
|
20231226,111800,331577978,417,415,417,415,41
|
|
20231226,111700,331560923,417,417,417,417,19
|
|
20231226,111600,331553000,417,418,418,417,144
|
|
20231226,111500,331492951,418,418,418,418,20
|
|
20231226,111400,331484591,418,418,418,418,69
|
|
20231226,111300,331455749,418,418,418,418,508
|
|
20231226,111200,331243405,418,418,418,418,30
|
|
20231226,111100,331230865,418,418,418,415,2028
|
|
20231226,111000,330387126,418,418,418,418,21
|
|
20231226,110900,330378348,417,418,418,417,119
|
|
20231226,110800,330328706,418,418,418,418,119
|
|
20231226,110700,330278964,418,418,418,418,21
|
|
20231226,110600,330270186,418,417,418,417,586
|
|
20231226,110500,330025781,417,417,417,417,377
|
|
20231226,110400,329868572,417,416,417,416,861
|
|
20231226,110300,329510374,417,416,417,416,55
|
|
20231226,110200,329487475,416,417,417,416,5536
|
|
20231226,110100,327184345,417,417,417,417,23
|
|
20231226,110000,327174754,417,417,417,417,562
|
|
20231226,105900,326940400,417,417,418,416,2521
|
|
20231226,105800,325889323,418,417,418,417,219
|
|
20231226,105700,325797981,417,417,417,417,3525
|
|
20231226,105600,324328056,416,416,417,416,4120
|
|
20231226,105500,322614116,416,417,417,416,25
|
|
20231226,105400,322603697,417,417,417,417,436
|
|
20231226,105300,322421885,417,416,417,416,22
|
|
20231226,105200,322412713,417,415,417,415,719
|
|
20231226,105100,322114290,415,417,417,415,1919
|
|
20231226,105000,321317857,415,416,416,415,1270
|
|
20231226,104900,320790537,415,416,416,415,203
|
|
20231226,104800,320706265,417,417,417,417,22
|
|
20231226,104700,320697091,416,417,418,415,3199
|
|
20231226,104600,319368354,418,418,418,418,19
|
|
20231226,104500,319360412,417,416,417,415,1504
|
|
20231226,104400,318735226,416,418,418,416,1036
|
|
20231226,104300,318304211,418,417,418,417,74
|
|
20231226,104200,318273284,418,418,418,418,25
|
|
20231226,104100,318262834,418,418,418,418,31
|
|
20231226,104000,318249876,418,417,418,415,14767
|
|
20231226,103900,312117879,417,418,418,417,107
|
|
20231226,103800,312073239,419,419,419,419,720
|
|
20231226,103700,311771559,419,419,419,419,20
|
|
20231226,103600,311763179,420,420,420,420,1519
|
|
20231226,103500,311125199,419,419,419,417,12159
|
|
20231226,103400,306030958,419,418,419,418,34
|
|
20231226,103300,306016726,418,417,420,417,2199
|
|
20231226,103200,305099670,417,418,420,417,2734
|
|
20231226,103100,303956941,418,419,420,418,300
|
|
20231226,103000,303831231,419,419,419,419,837
|
|
20231226,102900,303480528,420,420,420,420,3019
|
|
20231226,102800,302212548,420,419,420,419,448
|
|
20231226,102700,302024834,419,420,421,419,1104
|
|
20231226,102600,301560570,420,418,420,418,4624
|
|
20231226,102500,299620219,418,415,418,415,24584
|
|
20231226,102400,289345816,415,415,415,414,192
|
|
20231226,102300,289266254,414,417,417,414,13323
|
|
20231226,102200,283710898,415,418,418,415,1448
|
|
20231226,102100,283109847,418,418,418,416,422
|
|
20231226,102000,282934053,418,418,418,418,30
|
|
20231226,101900,282921513,418,417,418,417,4869
|
|
20231226,101800,280891121,417,415,418,415,155
|
|
20231226,101700,280826716,415,416,416,415,2026
|
|
20231226,101600,279983906,416,414,416,414,1019
|
|
20231226,101500,279562002,416,414,416,414,193
|
|
20231226,101400,279482062,414,415,415,414,2502
|
|
20231226,101300,278445654,415,415,416,415,4334
|
|
20231226,101200,276647022,416,416,416,415,829
|
|
20231226,101100,276302925,416,416,416,416,2023
|
|
20231226,101000,275461357,417,417,418,416,1150
|
|
20231226,100900,274981862,416,414,416,414,9694
|
|
20231226,100800,270960660,414,416,416,414,16278
|
|
20231226,100700,264218922,415,416,416,415,8297
|
|
20231226,100600,260767390,416,416,416,415,242
|
|
20231226,100500,260666748,416,414,416,414,364
|
|
20231226,100400,260515640,414,416,416,414,11077
|
|
20231226,100300,255928516,416,416,416,414,3067
|
|
20231226,100200,254658456,414,415,416,414,12149
|
|
20231226,100100,249616703,416,419,419,415,3457
|
|
20231226,100000,248177297,419,419,419,418,103
|
|
20231226,095900,248134150,418,419,419,418,546
|
|
20231226,095800,247905880,418,419,419,418,336
|
|
20231226,095700,247765411,417,417,417,417,172
|
|
20231226,095600,247693687,416,417,417,416,2644
|
|
20231226,095500,246593660,416,416,417,416,3388
|
|
20231226,095400,245183242,419,416,419,416,1075
|
|
20231226,095300,244735853,416,415,416,415,26904
|
|
20231226,095200,233563924,416,418,420,416,5756
|
|
20231226,095100,231163555,420,418,421,418,517
|
|
20231226,095000,230947024,418,421,424,418,24745
|
|
20231226,094900,220529375,421,416,421,416,4636
|
|
20231226,094800,218587850,415,415,416,415,2881
|
|
20231226,094700,217392166,413,414,416,413,2721
|
|
20231226,094600,216264422,414,413,415,413,2464
|
|
20231226,094500,215246049,413,416,416,413,4218
|
|
20231226,094400,213500675,416,416,416,414,8058
|
|
20231226,094300,210161336,416,418,418,415,10762
|
|
20231226,094200,205692461,415,412,418,409,56150
|
|
20231226,094100,182497071,413,415,415,412,15038
|
|
20231226,094000,176281066,414,417,417,414,36875
|
|
20231226,093900,160972794,417,419,419,417,13228
|
|
20231226,093800,155451689,418,419,420,418,4969
|
|
20231226,093700,153373818,419,421,421,419,310
|
|
20231226,093600,153243765,421,421,421,418,23711
|
|
20231226,093500,143293920,421,421,421,421,8679
|
|
20231226,093400,139640061,421,422,426,421,7424
|
|
20231226,093300,136512370,422,427,427,422,3244
|
|
20231226,093200,135127792,428,421,429,421,5959
|
|
20231226,093100,132596075,421,421,424,420,9557
|
|
20231226,093000,128573279,420,421,424,420,3100
|
|
20231226,092900,127268148,421,423,423,421,190
|
|
20231226,092800,127187980,420,422,424,420,4082
|
|
20231226,092700,125471876,421,423,424,421,4675
|
|
20231226,092600,123498708,422,420,422,419,1496
|
|
20231226,092500,122870843,419,420,425,419,5521
|
|
20231226,092400,120552080,420,422,425,420,13405
|
|
20231226,092300,114893735,423,422,425,422,2598
|
|
20231226,092200,113796122,422,425,426,422,48667
|
|
20231226,092100,93180382,426,427,427,426,1703
|
|
20231226,092000,92454761,427,426,427,425,3659
|
|
20231226,091900,90896999,426,426,428,426,1378
|
|
20231226,091800,90309908,426,428,428,425,27350
|
|
20231226,091700,78650708,429,429,429,428,6063
|
|
20231226,091600,76054681,429,429,429,428,3187
|
|
20231226,091500,74690524,429,431,431,429,119
|
|
20231226,091400,74639435,431,429,431,427,7297
|
|
20231226,091300,71516663,433,433,433,433,20
|
|
20231226,091200,71508003,427,429,433,427,917
|
|
20231226,091100,71116054,426,428,429,426,1410
|
|
20231226,091000,70514147,428,428,428,427,21482
|
|
20231226,090900,61330703,429,426,429,426,4102
|
|
20231226,090800,59581402,426,430,430,426,33315
|
|
20231226,090700,45362690,430,431,431,429,10057
|
|
20231226,090600,41042333,431,430,431,430,1107
|
|
20231226,090500,40566196,431,431,431,430,18606
|
|
20231226,090400,32562916,431,432,435,430,25795
|
|
20231226,090300,21456591,432,431,435,431,2088
|
|
20231226,090200,20556578,431,430,435,430,9460
|
|
20231226,090100,16488673,430,433,434,430,19360
|
|
20231226,090000,8134952,431,437,437,430,18576
|