715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,205200,357836187,958,958,958,958,4397
|
|
20231226,205100,357836187,958,958,958,958,0
|
|
20231226,205000,357836187,958,958,958,958,0
|
|
20231226,204900,357836187,958,958,958,958,0
|
|
20231226,204800,357836187,958,958,958,958,0
|
|
20231226,204700,357836187,958,958,958,958,0
|
|
20231226,204600,357836187,958,958,958,958,0
|
|
20231226,204500,357836187,958,958,958,958,0
|
|
20231226,204400,357836187,958,958,958,958,0
|
|
20231226,204300,357836187,958,958,958,958,0
|
|
20231226,204200,357836187,958,958,958,958,0
|
|
20231226,204100,357836187,958,958,958,958,0
|
|
20231226,204000,357836187,958,958,958,958,0
|
|
20231226,203900,357836187,958,958,958,958,0
|
|
20231226,203800,357836187,958,958,958,958,0
|
|
20231226,203700,357836187,958,958,958,958,0
|
|
20231226,203600,357836187,958,958,958,958,0
|
|
20231226,203500,357836187,958,958,958,958,0
|
|
20231226,203400,357836187,958,958,958,958,0
|
|
20231226,203300,357836187,958,958,958,958,0
|
|
20231226,203200,357836187,958,958,958,958,0
|
|
20231226,203100,357836187,958,958,958,958,0
|
|
20231226,203000,357836187,958,958,958,958,0
|
|
20231226,202900,357836187,958,958,958,958,0
|
|
20231226,202800,357836187,958,958,958,958,0
|
|
20231226,202700,357836187,958,958,958,958,0
|
|
20231226,202600,357836187,958,958,958,958,0
|
|
20231226,202500,357836187,958,958,958,958,0
|
|
20231226,202400,357836187,958,958,958,958,0
|
|
20231226,202300,357836187,958,958,958,958,0
|
|
20231226,202200,357836187,958,958,958,958,4397
|
|
20231226,202100,357836187,958,958,958,958,0
|
|
20231226,202000,357836187,958,958,958,958,0
|
|
20231226,201900,357836187,958,958,958,958,0
|
|
20231226,201800,357836187,958,958,958,958,0
|
|
20231226,201700,357836187,958,958,958,958,0
|
|
20231226,201600,357836187,958,958,958,958,0
|
|
20231226,201500,357836187,958,958,958,958,0
|
|
20231226,201400,357836187,958,958,958,958,0
|
|
20231226,201300,357836187,958,958,958,958,0
|
|
20231226,201200,357836187,958,958,958,958,0
|
|
20231226,201100,357836187,958,958,958,958,0
|
|
20231226,201000,357836187,958,958,958,958,0
|
|
20231226,200900,357836187,958,958,958,958,0
|
|
20231226,200800,357836187,958,958,958,958,0
|
|
20231226,200700,357836187,958,958,958,958,0
|
|
20231226,200600,357836187,958,958,958,958,0
|
|
20231226,200500,357836187,958,958,958,958,0
|
|
20231226,200400,357836187,958,958,958,958,0
|
|
20231226,200300,357836187,958,958,958,958,0
|
|
20231226,200200,357836187,958,958,958,958,0
|
|
20231226,200100,357836187,958,958,958,958,0
|
|
20231226,200000,357836187,958,958,958,958,0
|
|
20231226,195900,357836187,958,958,958,958,0
|
|
20231226,195800,357836187,958,958,958,958,0
|
|
20231226,195700,357836187,958,958,958,958,0
|
|
20231226,195600,357836187,958,958,958,958,0
|
|
20231226,195500,357836187,958,958,958,958,0
|
|
20231226,195400,357836187,958,958,958,958,0
|
|
20231226,195300,357836187,958,958,958,958,0
|
|
20231226,195200,357836187,958,958,958,958,4397
|
|
20231226,195100,357836187,958,958,958,958,0
|
|
20231226,195000,357836187,958,958,958,958,0
|
|
20231226,194900,357836187,958,958,958,958,0
|
|
20231226,194800,357836187,958,958,958,958,0
|
|
20231226,194700,357836187,958,958,958,958,0
|
|
20231226,194600,357836187,958,958,958,958,0
|
|
20231226,194500,357836187,958,958,958,958,0
|
|
20231226,194400,357836187,958,958,958,958,0
|
|
20231226,194300,357836187,958,958,958,958,0
|
|
20231226,194200,357836187,958,958,958,958,0
|
|
20231226,194100,357836187,958,958,958,958,0
|
|
20231226,194000,357836187,958,958,958,958,0
|
|
20231226,193900,357836187,958,958,958,958,0
|
|
20231226,193800,357836187,958,958,958,958,0
|
|
20231226,193700,357836187,958,958,958,958,0
|
|
20231226,193600,357836187,958,958,958,958,0
|
|
20231226,193500,357836187,958,958,958,958,0
|
|
20231226,193400,357836187,958,958,958,958,0
|
|
20231226,193300,357836187,958,958,958,958,0
|
|
20231226,193200,357836187,958,958,958,958,0
|
|
20231226,193100,357836187,958,958,958,958,0
|
|
20231226,193000,357836187,958,958,958,958,0
|
|
20231226,192900,357836187,958,958,958,958,0
|
|
20231226,192800,357836187,958,958,958,958,0
|
|
20231226,192700,357836187,958,958,958,958,0
|
|
20231226,192600,357836187,958,958,958,958,0
|
|
20231226,192500,357836187,958,958,958,958,0
|
|
20231226,192400,357836187,958,958,958,958,0
|
|
20231226,192300,357836187,958,958,958,958,0
|
|
20231226,192200,357836187,958,958,958,958,4397
|
|
20231226,192100,357836187,958,958,958,958,0
|
|
20231226,192000,357836187,958,958,958,958,0
|
|
20231226,191900,357836187,958,958,958,958,0
|
|
20231226,191800,357836187,958,958,958,958,0
|
|
20231226,191700,357836187,958,958,958,958,0
|
|
20231226,191600,357836187,958,958,958,958,0
|
|
20231226,191500,357836187,958,958,958,958,0
|
|
20231226,191400,357836187,958,958,958,958,0
|
|
20231226,191300,357836187,958,958,958,958,0
|
|
20231226,191200,357836187,958,958,958,958,0
|
|
20231226,191100,357836187,958,958,958,958,0
|
|
20231226,191000,357836187,958,958,958,958,0
|
|
20231226,190900,357836187,958,958,958,958,0
|
|
20231226,190800,357836187,958,958,958,958,0
|
|
20231226,190700,357836187,958,958,958,958,0
|
|
20231226,190600,357836187,958,958,958,958,0
|
|
20231226,190500,357836187,958,958,958,958,0
|
|
20231226,190400,357836187,958,958,958,958,0
|
|
20231226,190300,357836187,958,958,958,958,0
|
|
20231226,190200,357836187,958,958,958,958,0
|
|
20231226,190100,357836187,958,958,958,958,0
|
|
20231226,190000,357836187,958,958,958,958,0
|
|
20231226,185900,357836187,958,958,958,958,0
|
|
20231226,185800,357836187,958,958,958,958,0
|
|
20231226,185700,357836187,958,958,958,958,0
|
|
20231226,185600,357836187,958,958,958,958,0
|
|
20231226,185500,357836187,958,958,958,958,0
|
|
20231226,185400,357836187,958,958,958,958,0
|
|
20231226,185300,357836187,958,958,958,958,0
|
|
20231226,185200,357836187,958,958,958,958,4397
|
|
20231226,185100,357836187,958,958,958,958,0
|
|
20231226,185000,357836187,958,958,958,958,0
|
|
20231226,184900,357836187,958,958,958,958,0
|
|
20231226,184800,357836187,958,958,958,958,0
|
|
20231226,184700,357836187,958,958,958,958,0
|
|
20231226,184600,357836187,958,958,958,958,0
|
|
20231226,184500,357836187,958,958,958,958,0
|
|
20231226,184400,357836187,958,958,958,958,0
|
|
20231226,184300,357836187,958,958,958,958,0
|
|
20231226,184200,357836187,958,958,958,958,0
|
|
20231226,184100,357836187,958,958,958,958,0
|
|
20231226,184000,357836187,958,958,958,958,0
|
|
20231226,183900,357836187,958,958,958,958,0
|
|
20231226,183800,357836187,958,958,958,958,0
|
|
20231226,183700,357836187,958,958,958,958,0
|
|
20231226,183600,357836187,958,958,958,958,0
|
|
20231226,183500,357836187,958,958,958,958,0
|
|
20231226,183400,357836187,958,958,958,958,0
|
|
20231226,183300,357836187,958,958,958,958,0
|
|
20231226,183200,357836187,958,958,958,958,0
|
|
20231226,183100,357836187,958,958,958,958,0
|
|
20231226,183000,357836187,958,958,958,958,0
|
|
20231226,182900,357836187,958,958,958,958,0
|
|
20231226,182800,357836187,958,958,958,958,0
|
|
20231226,182700,357836187,958,958,958,958,0
|
|
20231226,182600,357836187,958,958,958,958,0
|
|
20231226,182500,357836187,958,958,958,958,0
|
|
20231226,182400,357836187,958,958,958,958,0
|
|
20231226,182300,357836187,958,958,958,958,0
|
|
20231226,182200,357836187,958,958,958,958,4397
|
|
20231226,182100,357836187,958,958,958,958,0
|
|
20231226,182000,357836187,958,958,958,958,0
|
|
20231226,181900,357836187,958,958,958,958,0
|
|
20231226,181800,357836187,958,958,958,958,0
|
|
20231226,181700,357836187,958,958,958,958,0
|
|
20231226,181600,357836187,958,958,958,958,0
|
|
20231226,181500,357836187,958,958,958,958,0
|
|
20231226,181400,357836187,958,958,958,958,0
|
|
20231226,181300,357836187,958,958,958,958,0
|
|
20231226,181200,357836187,958,958,958,958,0
|
|
20231226,181100,357836187,958,958,958,958,0
|
|
20231226,181000,357836187,958,958,958,958,0
|
|
20231226,180900,357836187,958,958,958,958,0
|
|
20231226,180800,357836187,958,958,958,958,0
|
|
20231226,180700,357836187,958,958,958,958,0
|
|
20231226,180600,357836187,958,958,958,958,0
|
|
20231226,180500,357836187,958,958,958,958,0
|
|
20231226,180400,357836187,958,958,958,958,0
|
|
20231226,180300,357836187,958,958,958,958,0
|
|
20231226,180200,357836187,958,958,958,958,0
|
|
20231226,180100,357836187,958,958,958,958,0
|
|
20231226,180000,357836187,958,958,958,958,0
|
|
20231226,175900,357836187,958,958,958,958,0
|
|
20231226,175800,357836187,958,958,958,958,0
|
|
20231226,175700,357836187,958,958,958,958,0
|
|
20231226,175600,357836187,958,958,958,958,0
|
|
20231226,175500,357836187,958,958,958,958,0
|
|
20231226,175400,357836187,958,958,958,958,0
|
|
20231226,175300,357836187,958,958,958,958,0
|
|
20231226,175200,357836187,958,958,958,958,4397
|
|
20231226,175100,357836187,958,958,958,958,0
|
|
20231226,175000,357836187,958,958,958,958,0
|
|
20231226,174900,357836187,958,958,958,958,0
|
|
20231226,174800,357836187,958,958,958,958,0
|
|
20231226,174700,357836187,958,958,958,958,0
|
|
20231226,174600,357836187,958,958,958,958,0
|
|
20231226,174500,357836187,958,958,958,958,0
|
|
20231226,174400,357836187,958,958,958,958,0
|
|
20231226,174300,357836187,958,958,958,958,0
|
|
20231226,174200,357836187,958,958,958,958,0
|
|
20231226,174100,357836187,958,958,958,958,0
|
|
20231226,174000,357836187,958,958,958,958,0
|
|
20231226,173900,357836187,958,958,958,958,0
|
|
20231226,173800,357836187,958,958,958,958,0
|
|
20231226,173700,357836187,958,958,958,958,0
|
|
20231226,173600,357836187,958,958,958,958,0
|
|
20231226,173500,357836187,958,958,958,958,0
|
|
20231226,173400,357836187,958,958,958,958,0
|
|
20231226,173300,357836187,958,958,958,958,0
|
|
20231226,173200,357836187,958,958,958,958,0
|
|
20231226,173100,357836187,958,958,958,958,0
|
|
20231226,173000,357836187,958,958,958,958,0
|
|
20231226,172900,357836187,958,958,958,958,0
|
|
20231226,172800,357836187,958,958,958,958,0
|
|
20231226,172700,357836187,958,958,958,958,0
|
|
20231226,172600,357836187,958,958,958,958,0
|
|
20231226,172500,357836187,958,958,958,958,0
|
|
20231226,172400,357836187,958,958,958,958,0
|
|
20231226,172300,357836187,958,958,958,958,0
|
|
20231226,172200,357836187,958,958,958,958,4397
|
|
20231226,172100,357836187,958,958,958,958,0
|
|
20231226,172000,357836187,958,958,958,958,0
|
|
20231226,171900,357836187,958,958,958,958,0
|
|
20231226,171800,357836187,958,958,958,958,0
|
|
20231226,171700,357836187,958,958,958,958,0
|
|
20231226,171600,357836187,958,958,958,958,0
|
|
20231226,171500,357836187,958,958,958,958,0
|
|
20231226,171400,357836187,958,958,958,958,0
|
|
20231226,171300,357836187,958,958,958,958,0
|
|
20231226,171200,357836187,958,958,958,958,0
|
|
20231226,171100,357836187,958,958,958,958,0
|
|
20231226,171000,357836187,958,958,958,958,0
|
|
20231226,170900,357836187,958,958,958,958,0
|
|
20231226,170800,357836187,958,958,958,958,0
|
|
20231226,170700,357836187,958,958,958,958,0
|
|
20231226,170600,357836187,958,958,958,958,0
|
|
20231226,170500,357836187,958,958,958,958,0
|
|
20231226,170400,357836187,958,958,958,958,0
|
|
20231226,170300,357836187,958,958,958,958,0
|
|
20231226,170200,357836187,958,958,958,958,0
|
|
20231226,170100,357836187,958,958,958,958,0
|
|
20231226,170000,357836187,958,958,958,958,0
|
|
20231226,165900,357836187,958,958,958,958,0
|
|
20231226,165800,357836187,958,958,958,958,0
|
|
20231226,165700,357836187,958,958,958,958,0
|
|
20231226,165600,357836187,958,958,958,958,0
|
|
20231226,165500,357836187,958,958,958,958,0
|
|
20231226,165400,357836187,958,958,958,958,0
|
|
20231226,165300,357836187,958,958,958,958,0
|
|
20231226,165200,357836187,958,958,958,958,4397
|
|
20231226,165100,357836187,958,958,958,958,0
|
|
20231226,165000,357836187,958,958,958,958,0
|
|
20231226,164900,357836187,958,958,958,958,0
|
|
20231226,164800,357836187,958,958,958,958,0
|
|
20231226,164700,357836187,958,958,958,958,0
|
|
20231226,164600,357836187,958,958,958,958,0
|
|
20231226,164500,357836187,958,958,958,958,0
|
|
20231226,164400,357836187,958,958,958,958,0
|
|
20231226,164300,357836187,958,958,958,958,0
|
|
20231226,164200,357836187,958,958,958,958,0
|
|
20231226,164100,357836187,958,958,958,958,0
|
|
20231226,164000,357836187,958,958,958,958,0
|
|
20231226,163900,357836187,958,958,958,958,0
|
|
20231226,163800,357836187,958,958,958,958,0
|
|
20231226,163700,357836187,958,958,958,958,0
|
|
20231226,163600,357836187,958,958,958,958,0
|
|
20231226,163500,357836187,958,958,958,958,0
|
|
20231226,163400,357836187,958,958,958,958,0
|
|
20231226,163300,357836187,958,958,958,958,0
|
|
20231226,163200,357836187,958,958,958,958,0
|
|
20231226,163100,357836187,958,958,958,958,0
|
|
20231226,163000,357836187,958,958,958,958,0
|
|
20231226,162900,357836187,958,958,958,958,0
|
|
20231226,162800,357836187,958,958,958,958,0
|
|
20231226,162700,357836187,958,958,958,958,0
|
|
20231226,162600,357836187,958,958,958,958,0
|
|
20231226,162500,357836187,958,958,958,958,0
|
|
20231226,162400,357836187,958,958,958,958,0
|
|
20231226,162300,357836187,958,958,958,958,0
|
|
20231226,162200,357836187,958,958,958,958,4397
|
|
20231226,162100,357836187,958,958,958,958,0
|
|
20231226,162000,357836187,958,958,958,958,0
|
|
20231226,161900,357836187,958,958,958,958,0
|
|
20231226,161800,357836187,958,958,958,958,0
|
|
20231226,161700,357836187,958,958,958,958,0
|
|
20231226,161600,357836187,958,958,958,958,0
|
|
20231226,161500,357836187,958,958,958,958,0
|
|
20231226,161400,357836187,958,958,958,958,0
|
|
20231226,161300,357836187,958,958,958,958,0
|
|
20231226,161200,357836187,958,958,958,958,0
|
|
20231226,161100,357836187,958,958,958,958,0
|
|
20231226,161000,357836187,958,958,958,958,0
|
|
20231226,160900,357836187,958,958,958,958,0
|
|
20231226,160800,357836187,958,958,958,958,0
|
|
20231226,160700,357836187,958,958,958,958,0
|
|
20231226,160600,357836187,958,958,958,958,0
|
|
20231226,160500,357836187,958,958,958,958,0
|
|
20231226,160400,357836187,958,958,958,958,0
|
|
20231226,160300,357836187,958,958,958,958,0
|
|
20231226,160200,357836187,958,958,958,958,0
|
|
20231226,160100,357836187,958,958,958,958,0
|
|
20231226,160000,357836187,958,958,958,958,0
|
|
20231226,155900,357836187,958,958,958,958,0
|
|
20231226,155800,357836187,958,958,958,958,0
|
|
20231226,155700,357836187,958,958,958,958,0
|
|
20231226,155600,357836187,958,958,958,958,0
|
|
20231226,155500,357836187,958,958,958,958,0
|
|
20231226,155400,357836187,958,958,958,958,0
|
|
20231226,155300,357836187,958,958,958,958,0
|
|
20231226,155200,357836187,958,958,958,958,4397
|
|
20231226,155100,357836187,958,958,958,958,0
|
|
20231226,155000,357836187,958,958,958,958,0
|
|
20231226,154900,357836187,958,958,958,958,0
|
|
20231226,154800,357836187,958,958,958,958,0
|
|
20231226,154700,357836187,958,958,958,958,0
|
|
20231226,154600,357836187,958,958,958,958,0
|
|
20231226,154500,357836187,958,958,958,958,0
|
|
20231226,154400,357836187,958,958,958,958,0
|
|
20231226,154300,357836187,958,958,958,958,0
|
|
20231226,154200,357836187,958,958,958,958,0
|
|
20231226,154100,357836187,958,958,958,958,0
|
|
20231226,154000,357836187,958,958,958,958,0
|
|
20231226,153900,357836187,958,958,958,958,0
|
|
20231226,153800,357836187,958,958,958,958,0
|
|
20231226,153700,357836187,958,958,958,958,0
|
|
20231226,153600,357836187,958,958,958,958,0
|
|
20231226,153500,357836187,958,958,958,958,0
|
|
20231226,153400,357836187,958,958,958,958,0
|
|
20231226,153300,357836187,958,958,958,958,0
|
|
20231226,153200,357836187,958,958,958,958,0
|
|
20231226,153100,357836187,958,958,958,958,0
|
|
20231226,153000,357836187,958,958,958,958,4397
|
|
20231226,152900,353623861,959,959,959,959,0
|
|
20231226,152800,353623861,959,959,959,959,0
|
|
20231226,152700,353623861,959,959,959,959,0
|
|
20231226,152600,353623861,959,959,959,959,0
|
|
20231226,152500,353623861,959,959,959,959,0
|
|
20231226,152400,353623861,959,959,959,959,0
|
|
20231226,152300,353623861,959,959,959,959,0
|
|
20231226,152200,353623861,959,959,959,959,0
|
|
20231226,152100,353623861,959,959,959,959,0
|
|
20231226,152000,353623861,959,959,959,959,0
|
|
20231226,151900,353623861,959,960,960,959,147
|
|
20231226,151800,353482841,958,960,960,958,278
|
|
20231226,151700,353216285,960,959,960,959,11
|
|
20231226,151600,353205735,959,959,959,959,0
|
|
20231226,151500,353205735,959,959,959,959,0
|
|
20231226,151400,353205735,959,959,959,959,10
|
|
20231226,151300,353196145,957,960,960,957,1608
|
|
20231226,151200,351656891,960,960,960,960,0
|
|
20231226,151100,351656891,960,960,960,960,621
|
|
20231226,151000,351060731,961,961,961,961,50
|
|
20231226,150900,351012681,962,962,962,962,50
|
|
20231226,150800,350964581,962,956,962,956,25673
|
|
20231226,150700,326269850,956,957,957,956,14234
|
|
20231226,150600,312657585,957,958,958,957,486
|
|
20231226,150500,312192481,957,957,957,957,0
|
|
20231226,150400,312192481,957,957,957,956,2470
|
|
20231226,150300,309830943,957,957,957,957,3069
|
|
20231226,150200,306893910,957,959,959,957,2450
|
|
20231226,150100,304545562,959,960,960,959,2484
|
|
20231226,150000,302160942,959,959,959,959,59
|
|
20231226,145900,302104361,959,959,959,959,12
|
|
20231226,145800,302092853,959,959,959,959,10
|
|
20231226,145700,302083263,959,959,959,959,20
|
|
20231226,145600,302064083,957,957,957,957,200
|
|
20231226,145500,301872683,957,958,959,957,22
|
|
20231226,145400,301851609,958,958,958,958,2
|
|
20231226,145300,301849693,957,957,957,957,0
|
|
20231226,145200,301849693,957,958,958,957,22
|
|
20231226,145100,301828633,957,958,958,957,5200
|
|
20231226,145000,296852136,958,958,958,958,2300
|
|
20231226,144900,294648736,959,959,959,959,95
|
|
20231226,144800,294557631,959,959,959,959,305
|
|
20231226,144700,294265136,959,959,959,959,159
|
|
20231226,144600,294112655,959,959,959,959,12
|
|
20231226,144500,294101147,959,958,959,958,1004
|
|
20231226,144400,293138315,959,959,959,959,1
|
|
20231226,144300,293137356,958,958,958,958,0
|
|
20231226,144200,293137356,958,958,958,958,0
|
|
20231226,144100,293137356,958,958,958,958,0
|
|
20231226,144000,293137356,958,958,958,958,691
|
|
20231226,143900,292475378,958,958,958,958,942
|
|
20231226,143800,291572942,959,959,959,959,1
|
|
20231226,143700,291571983,959,959,959,959,6277
|
|
20231226,143600,285552340,960,960,960,960,25
|
|
20231226,143500,285528340,960,960,960,960,11
|
|
20231226,143400,285517780,961,961,961,961,300
|
|
20231226,143300,285229480,961,961,961,961,31
|
|
20231226,143200,285199689,961,961,961,961,1
|
|
20231226,143100,285198728,961,961,961,961,55
|
|
20231226,143000,285145873,959,959,959,959,0
|
|
20231226,142900,285145873,959,961,961,959,1068
|
|
20231226,142800,284121657,961,961,961,961,0
|
|
20231226,142700,284121657,961,961,961,961,15
|
|
20231226,142600,284107242,959,959,959,959,0
|
|
20231226,142500,284107242,959,959,959,959,0
|
|
20231226,142400,284107242,959,960,960,959,64
|
|
20231226,142300,284045865,959,960,960,959,30
|
|
20231226,142200,284017094,961,961,961,961,44
|
|
20231226,142100,283974810,961,961,961,961,0
|
|
20231226,142000,283974810,961,961,961,961,107
|
|
20231226,141900,283871983,959,959,959,959,0
|
|
20231226,141800,283871983,959,959,959,959,10
|
|
20231226,141700,283862393,959,959,959,959,0
|
|
20231226,141600,283862393,959,959,959,959,93
|
|
20231226,141500,283773206,958,958,958,958,4
|
|
20231226,141400,283769374,959,959,959,959,0
|
|
20231226,141300,283769374,959,959,959,959,0
|
|
20231226,141200,283769374,959,958,959,958,211
|
|
20231226,141100,283567231,958,958,958,958,275
|
|
20231226,141000,283303781,958,958,958,958,0
|
|
20231226,140900,283303781,958,958,958,958,0
|
|
20231226,140800,283303781,958,958,958,958,143
|
|
20231226,140700,283166787,958,958,958,958,1100
|
|
20231226,140600,282112987,958,958,958,958,0
|
|
20231226,140500,282112987,958,958,958,958,60
|
|
20231226,140400,282055507,958,958,958,957,169
|
|
20231226,140300,281893718,957,957,957,957,160
|
|
20231226,140200,281740598,958,958,958,958,52
|
|
20231226,140100,281690782,961,961,961,961,0
|
|
20231226,140000,281690782,961,961,961,961,3
|
|
20231226,135900,281687899,958,960,960,958,12949
|
|
20231226,135800,269260317,958,959,959,958,27519
|
|
20231226,135700,242885496,960,960,960,960,4985
|
|
20231226,135600,238099896,961,961,961,961,5750
|
|
20231226,135500,232574146,960,960,960,960,0
|
|
20231226,135400,232574146,960,960,960,960,0
|
|
20231226,135300,232574146,960,960,960,960,339
|
|
20231226,135200,232248706,960,960,960,960,0
|
|
20231226,135100,232248706,960,960,960,960,0
|
|
20231226,135000,232248706,960,960,960,960,3277
|
|
20231226,134900,229102786,960,960,960,960,0
|
|
20231226,134800,229102786,960,960,960,960,0
|
|
20231226,134700,229102786,960,960,960,960,0
|
|
20231226,134600,229102786,960,960,960,960,30
|
|
20231226,134500,229073986,961,961,961,961,501
|
|
20231226,134400,228592525,961,961,961,961,2121
|
|
20231226,134300,226554244,960,960,960,960,0
|
|
20231226,134200,226554244,960,960,960,960,0
|
|
20231226,134100,226554244,960,960,960,960,17
|
|
20231226,134000,226537924,961,961,961,961,0
|
|
20231226,133900,226537924,961,961,961,961,0
|
|
20231226,133800,226537924,961,961,961,961,2093
|
|
20231226,133700,224526551,961,961,961,961,28
|
|
20231226,133600,224499643,961,961,961,961,0
|
|
20231226,133500,224499643,961,961,961,961,0
|
|
20231226,133400,224499643,961,961,961,961,22
|
|
20231226,133300,224478501,958,958,958,958,0
|
|
20231226,133200,224478501,958,958,958,958,0
|
|
20231226,133100,224478501,958,958,958,958,0
|
|
20231226,133000,224478501,958,958,958,958,0
|
|
20231226,132900,224478501,958,959,959,958,320
|
|
20231226,132800,224171829,958,958,958,958,0
|
|
20231226,132700,224171829,958,958,958,958,0
|
|
20231226,132600,224171829,958,958,958,958,0
|
|
20231226,132500,224171829,958,958,958,958,0
|
|
20231226,132400,224171829,958,958,958,958,0
|
|
20231226,132300,224171829,958,958,958,958,105
|
|
20231226,132200,224071239,958,960,960,958,2800
|
|
20231226,132100,221386549,960,960,960,960,333
|
|
20231226,132000,221066869,961,961,961,961,0
|
|
20231226,131900,221066869,961,961,961,961,0
|
|
20231226,131800,221066869,961,961,961,961,4
|
|
20231226,131700,221063025,961,961,961,961,9
|
|
20231226,131600,221054376,961,961,961,961,10
|
|
20231226,131500,221044766,961,961,961,961,50
|
|
20231226,131400,220996716,961,961,961,961,10
|
|
20231226,131300,220987106,961,961,961,961,0
|
|
20231226,131200,220987106,961,961,961,961,1
|
|
20231226,131100,220986145,961,962,962,961,2
|
|
20231226,131000,220984222,962,962,962,962,4
|
|
20231226,130900,220980374,961,961,961,961,2
|
|
20231226,130800,220978452,962,962,962,962,0
|
|
20231226,130700,220978452,962,962,962,962,0
|
|
20231226,130600,220978452,962,962,962,962,0
|
|
20231226,130500,220978452,962,962,962,962,1
|
|
20231226,130400,220977490,960,961,961,960,581
|
|
20231226,130300,220419167,961,961,961,961,6
|
|
20231226,130200,220413401,961,961,961,961,8
|
|
20231226,130100,220405713,961,961,961,961,0
|
|
20231226,130000,220405713,961,961,961,961,0
|
|
20231226,125900,220405713,961,961,961,961,500
|
|
20231226,125800,219925213,961,961,961,961,2
|
|
20231226,125700,219923291,961,961,961,961,0
|
|
20231226,125600,219923291,961,961,961,961,0
|
|
20231226,125500,219923291,961,961,961,961,1042
|
|
20231226,125400,218921929,961,961,961,961,8
|
|
20231226,125300,218914241,961,961,961,961,50
|
|
20231226,125200,218866191,958,959,959,958,500
|
|
20231226,125100,218387143,959,959,959,959,0
|
|
20231226,125000,218387143,959,959,959,959,1000
|
|
20231226,124900,217428143,959,959,959,959,30
|
|
20231226,124800,217399373,959,959,959,959,184
|
|
20231226,124700,217222917,959,959,959,959,3
|
|
20231226,124600,217220040,958,960,960,958,3248
|
|
20231226,124500,214107878,961,961,961,961,0
|
|
20231226,124400,214107878,961,961,961,961,0
|
|
20231226,124300,214107878,961,961,961,961,52
|
|
20231226,124200,214057906,961,959,961,959,2103
|
|
20231226,124100,212037163,958,960,960,958,2370
|
|
20231226,124000,209765328,960,960,960,960,101
|
|
20231226,123900,209668368,959,961,961,959,831
|
|
20231226,123800,208870195,961,961,961,961,1
|
|
20231226,123700,208869234,961,961,961,961,102
|
|
20231226,123600,208771212,961,961,961,961,10
|
|
20231226,123500,208761602,961,961,961,961,11
|
|
20231226,123400,208751031,961,960,961,960,48
|
|
20231226,123300,208704940,960,960,960,960,116
|
|
20231226,123200,208593580,961,961,961,961,108
|
|
20231226,123100,208489792,961,961,961,961,52
|
|
20231226,123000,208439820,961,961,961,961,0
|
|
20231226,122900,208439820,961,961,961,961,0
|
|
20231226,122800,208439820,961,961,961,961,1
|
|
20231226,122700,208438859,960,960,960,960,3
|
|
20231226,122600,208435979,960,960,960,960,2
|
|
20231226,122500,208434059,961,960,961,960,45
|
|
20231226,122400,208390819,960,961,961,960,51
|
|
20231226,122300,208341849,960,961,961,960,16
|
|
20231226,122200,208326475,960,960,960,960,0
|
|
20231226,122100,208326475,960,960,960,960,1
|
|
20231226,122000,208325515,961,961,961,961,4
|
|
20231226,121900,208321671,961,961,961,961,2
|
|
20231226,121800,208319749,960,960,960,960,0
|
|
20231226,121700,208319749,960,960,960,960,7
|
|
20231226,121600,208313029,960,960,960,960,19
|
|
20231226,121500,208294789,961,961,961,961,10
|
|
20231226,121400,208285179,961,961,961,961,13
|
|
20231226,121300,208272686,958,960,960,958,11000
|
|
20231226,121200,197733997,961,961,961,961,1
|
|
20231226,121100,197733036,960,960,960,960,70
|
|
20231226,121000,197665836,960,960,960,960,45
|
|
20231226,120900,197622636,960,960,960,959,19
|
|
20231226,120800,197604397,960,960,960,960,6
|
|
20231226,120700,197598637,960,960,960,960,507
|
|
20231226,120600,197111917,960,960,960,960,4
|
|
20231226,120500,197108077,960,960,960,960,6
|
|
20231226,120400,197102317,959,959,959,959,1590
|
|
20231226,120300,195577507,958,959,959,958,68
|
|
20231226,120200,195512296,959,959,959,959,75
|
|
20231226,120100,195440371,959,959,959,959,3
|
|
20231226,120000,195437494,959,959,959,959,211
|
|
20231226,115900,195235145,959,959,959,959,14
|
|
20231226,115800,195221719,959,959,959,959,13
|
|
20231226,115700,195209252,958,958,958,958,4
|
|
20231226,115600,195205420,959,959,959,959,0
|
|
20231226,115500,195205420,959,959,959,958,612
|
|
20231226,115400,194618712,958,958,959,958,861
|
|
20231226,115300,193793714,959,959,959,959,436
|
|
20231226,115200,193375590,960,960,960,960,44
|
|
20231226,115100,193333350,961,961,961,961,38
|
|
20231226,115000,193296832,961,961,961,961,3
|
|
20231226,114900,193293949,960,960,960,960,0
|
|
20231226,114800,193293949,960,960,960,960,0
|
|
20231226,114700,193293949,960,959,960,959,1095
|
|
20231226,114600,192243843,959,959,959,959,76
|
|
20231226,114500,192170959,959,959,959,959,33
|
|
20231226,114400,192139312,959,959,959,959,972
|
|
20231226,114300,191207164,959,959,959,959,0
|
|
20231226,114200,191207164,959,960,960,959,310
|
|
20231226,114100,190909873,960,960,960,960,6
|
|
20231226,114000,190904113,959,960,960,959,153
|
|
20231226,113900,190757283,960,960,960,960,50
|
|
20231226,113800,190709283,960,960,960,960,30
|
|
20231226,113700,190680483,958,960,960,958,2790
|
|
20231226,113600,188007358,959,960,960,959,3113
|
|
20231226,113500,185021978,960,960,960,959,1315
|
|
20231226,113400,183760581,960,961,961,960,5800
|
|
20231226,113300,178191876,962,962,962,961,79
|
|
20231226,113200,178115941,961,962,962,961,1742
|
|
20231226,113100,176441858,962,962,962,962,21
|
|
20231226,113000,176421656,961,962,962,961,614
|
|
20231226,112900,175831102,962,962,962,962,70
|
|
20231226,112800,175763762,962,962,962,962,122
|
|
20231226,112700,175646398,961,961,961,961,598
|
|
20231226,112600,175071720,961,961,961,961,789
|
|
20231226,112500,174313491,961,961,961,961,0
|
|
20231226,112400,174313491,961,961,961,961,357
|
|
20231226,112300,173970414,961,961,961,961,0
|
|
20231226,112200,173970414,961,961,961,961,184
|
|
20231226,112100,173793590,961,961,961,961,31
|
|
20231226,112000,173763799,961,961,961,961,100
|
|
20231226,111900,173667699,961,961,961,961,49
|
|
20231226,111800,173620610,961,961,961,960,12623
|
|
20231226,111700,161501507,960,961,961,960,1115
|
|
20231226,111600,160429993,961,961,961,961,0
|
|
20231226,111500,160429993,961,961,961,960,303
|
|
20231226,111400,160139108,960,960,960,960,0
|
|
20231226,111300,160139108,960,960,960,960,0
|
|
20231226,111200,160139108,960,961,962,960,7644
|
|
20231226,111100,152796903,961,961,961,961,41
|
|
20231226,111000,152757502,961,961,961,961,900
|
|
20231226,110900,151892602,961,962,962,961,3095
|
|
20231226,110800,148918297,962,962,962,962,38
|
|
20231226,110700,148881741,962,962,962,962,0
|
|
20231226,110600,148881741,962,962,962,962,87
|
|
20231226,110500,148798047,962,964,964,962,8951
|
|
20231226,110400,140186625,965,965,965,965,0
|
|
20231226,110300,140186625,965,965,965,965,61
|
|
20231226,110200,140127760,966,966,966,966,0
|
|
20231226,110100,140127760,966,966,966,966,41
|
|
20231226,110000,140088154,966,966,966,966,1
|
|
20231226,105900,140087188,966,966,966,966,2
|
|
20231226,105800,140085256,966,966,966,966,1
|
|
20231226,105700,140084290,965,965,965,965,58
|
|
20231226,105600,140028320,965,965,965,965,17
|
|
20231226,105500,140011915,965,967,967,965,33
|
|
20231226,105400,139980068,965,965,965,965,0
|
|
20231226,105300,139980068,965,965,965,965,517
|
|
20231226,105200,139481163,965,965,965,965,0
|
|
20231226,105100,139481163,965,965,965,965,44
|
|
20231226,105000,139438703,965,965,965,965,56
|
|
20231226,104900,139384663,967,967,967,967,10
|
|
20231226,104800,139374993,967,967,967,967,0
|
|
20231226,104700,139374993,967,967,967,967,55
|
|
20231226,104600,139321808,967,967,967,967,1
|
|
20231226,104500,139320841,961,962,962,961,160
|
|
20231226,104400,139166981,961,968,968,961,1534
|
|
20231226,104300,137691553,965,965,965,965,0
|
|
20231226,104200,137691553,965,965,965,965,192
|
|
20231226,104100,137506273,965,965,965,965,0
|
|
20231226,104000,137506273,965,965,965,965,0
|
|
20231226,103900,137506273,965,965,965,965,170
|
|
20231226,103800,137342223,968,966,968,966,5022
|
|
20231226,103700,132481089,966,966,966,966,0
|
|
20231226,103600,132481089,966,966,966,966,10
|
|
20231226,103500,132471429,967,967,967,967,299
|
|
20231226,103400,132182296,967,967,967,967,72
|
|
20231226,103300,132112672,968,968,968,968,206
|
|
20231226,103200,131913264,968,968,968,968,35
|
|
20231226,103100,131879384,968,968,968,967,1243
|
|
20231226,103000,130676653,967,967,967,967,75
|
|
20231226,102900,130604128,967,967,967,965,6
|
|
20231226,102800,130598328,967,968,968,967,2227
|
|
20231226,102700,128444817,968,967,968,967,3792
|
|
20231226,102600,124777951,968,968,968,968,0
|
|
20231226,102500,124777951,968,965,968,965,96
|
|
20231226,102400,124685026,968,965,968,965,9
|
|
20231226,102300,124676317,968,968,968,968,101
|
|
20231226,102200,124578549,967,967,967,967,504
|
|
20231226,102100,124091181,961,964,964,961,50
|
|
20231226,102000,124043120,964,964,964,964,0
|
|
20231226,101900,124043120,964,964,964,964,10
|
|
20231226,101800,124033480,967,967,967,967,201
|
|
20231226,101700,123839113,967,962,967,961,282
|
|
20231226,101600,123567814,961,962,962,961,200
|
|
20231226,101500,123375613,960,963,963,960,20336
|
|
20231226,101400,103836370,963,967,967,961,32885
|
|
20231226,101300,72152223,967,967,967,967,0
|
|
20231226,101200,72152223,967,968,968,967,13
|
|
20231226,101100,72139643,968,968,968,968,3
|
|
20231226,101000,72136739,968,967,968,967,4
|
|
20231226,100900,72132868,967,967,967,967,60
|
|
20231226,100800,72074848,967,968,968,967,34
|
|
20231226,100700,72041968,968,967,968,967,743
|
|
20231226,100600,71323486,967,967,967,967,60
|
|
20231226,100500,71265466,966,966,966,966,0
|
|
20231226,100400,71265466,966,966,966,964,4328
|
|
20231226,100300,67088121,965,968,968,965,12142
|
|
20231226,100200,55370929,968,967,968,967,455
|
|
20231226,100100,54930579,967,968,968,967,29
|
|
20231226,100000,54902528,968,968,968,966,307
|
|
20231226,095900,54605952,967,967,967,967,9
|
|
20231226,095800,54597249,967,967,967,967,100
|
|
20231226,095700,54500549,968,968,968,968,0
|
|
20231226,095600,54500549,968,968,968,968,5
|
|
20231226,095500,54495709,967,967,967,967,28
|
|
20231226,095400,54468633,966,967,967,966,1451
|
|
20231226,095300,53066016,967,967,967,966,3493
|
|
20231226,095200,49691667,967,967,967,967,0
|
|
20231226,095100,49691667,967,967,967,967,200
|
|
20231226,095000,49498267,967,967,967,966,44
|
|
20231226,094900,49455746,967,967,967,967,0
|
|
20231226,094800,49455746,967,967,967,967,3
|
|
20231226,094700,49452845,967,967,967,967,0
|
|
20231226,094600,49452845,967,967,967,967,13
|
|
20231226,094500,49440274,967,968,968,967,337
|
|
20231226,094400,49114393,968,968,968,968,53
|
|
20231226,094300,49063089,968,968,968,968,18
|
|
20231226,094200,49045665,968,968,968,966,1419
|
|
20231226,094100,47674773,968,968,968,968,78
|
|
20231226,094000,47599269,966,967,967,966,202
|
|
20231226,093900,47403957,967,967,967,967,0
|
|
20231226,093800,47403957,967,967,967,967,10
|
|
20231226,093700,47394287,967,967,967,967,0
|
|
20231226,093600,47394287,967,967,967,967,23
|
|
20231226,093500,47372046,967,966,967,966,3118
|
|
20231226,093400,44357557,967,967,967,967,514
|
|
20231226,093300,43860519,967,967,967,967,17
|
|
20231226,093200,43844080,967,967,967,967,1932
|
|
20231226,093100,41975836,967,967,967,967,10061
|
|
20231226,093000,32246849,967,967,967,967,6
|
|
20231226,092900,32241047,968,970,970,968,27
|
|
20231226,092800,32214883,970,970,970,970,227
|
|
20231226,092700,31994693,966,966,970,966,221
|
|
20231226,092600,31781203,965,965,965,965,0
|
|
20231226,092500,31781203,965,967,967,965,3378
|
|
20231226,092400,28518744,967,967,967,967,0
|
|
20231226,092300,28518744,967,967,967,967,351
|
|
20231226,092200,28179327,967,967,967,966,1013
|
|
20231226,092100,27200728,970,967,970,967,57
|
|
20231226,092000,27145591,967,970,970,966,901
|
|
20231226,091900,26274412,966,967,967,966,3233
|
|
20231226,091800,23150275,967,967,968,967,1069
|
|
20231226,091700,22116337,966,966,966,966,0
|
|
20231226,091600,22116337,966,966,967,966,2220
|
|
20231226,091500,19971767,967,966,967,966,3161
|
|
20231226,091400,16915927,966,966,966,966,110
|
|
20231226,091300,16809667,966,968,968,966,3968
|
|
20231226,091200,12973816,968,968,968,968,104
|
|
20231226,091100,12873144,968,968,968,967,1193
|
|
20231226,091000,11719371,968,968,968,968,19
|
|
20231226,090900,11700979,967,967,967,967,1200
|
|
20231226,090800,10540579,967,968,968,967,2430
|
|
20231226,090700,8190739,968,968,968,968,154
|
|
20231226,090600,8041667,968,968,969,967,358
|
|
20231226,090500,7695441,968,969,969,968,2150
|
|
20231226,090400,5614096,969,969,970,969,926
|
|
20231226,090300,4716702,970,972,972,970,125
|
|
20231226,090200,4595345,973,973,973,971,23
|
|
20231226,090100,4572972,973,973,973,973,500
|
|
20231226,090000,4086472,972,967,972,967,4224
|