724 lines
32 KiB
CSV
724 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,210100,1790315081,965,965,965,965,10722
|
|
20231228,210000,1790315081,965,965,965,965,0
|
|
20231228,205900,1790315081,965,965,965,965,0
|
|
20231228,205800,1790315081,965,965,965,965,0
|
|
20231228,205700,1790315081,965,965,965,965,0
|
|
20231228,205600,1790315081,965,965,965,965,0
|
|
20231228,205500,1790315081,965,965,965,965,0
|
|
20231228,205400,1790315081,965,965,965,965,0
|
|
20231228,205300,1790315081,965,965,965,965,0
|
|
20231228,205200,1790315081,965,965,965,965,0
|
|
20231228,205100,1790315081,965,965,965,965,0
|
|
20231228,205000,1790315081,965,965,965,965,0
|
|
20231228,204900,1790315081,965,965,965,965,0
|
|
20231228,204800,1790315081,965,965,965,965,0
|
|
20231228,204700,1790315081,965,965,965,965,0
|
|
20231228,204600,1790315081,965,965,965,965,0
|
|
20231228,204500,1790315081,965,965,965,965,0
|
|
20231228,204400,1790315081,965,965,965,965,0
|
|
20231228,204300,1790315081,965,965,965,965,0
|
|
20231228,204200,1790315081,965,965,965,965,0
|
|
20231228,204100,1790315081,965,965,965,965,0
|
|
20231228,204000,1790315081,965,965,965,965,0
|
|
20231228,203900,1790315081,965,965,965,965,0
|
|
20231228,203800,1790315081,965,965,965,965,0
|
|
20231228,203700,1790315081,965,965,965,965,0
|
|
20231228,203600,1790315081,965,965,965,965,0
|
|
20231228,203500,1790315081,965,965,965,965,0
|
|
20231228,203400,1790315081,965,965,965,965,0
|
|
20231228,203300,1790315081,965,965,965,965,0
|
|
20231228,203200,1790315081,965,965,965,965,0
|
|
20231228,203100,1790315081,965,965,965,965,10722
|
|
20231228,203000,1790315081,965,965,965,965,0
|
|
20231228,202900,1790315081,965,965,965,965,0
|
|
20231228,202800,1790315081,965,965,965,965,0
|
|
20231228,202700,1790315081,965,965,965,965,0
|
|
20231228,202600,1790315081,965,965,965,965,0
|
|
20231228,202500,1790315081,965,965,965,965,0
|
|
20231228,202400,1790315081,965,965,965,965,0
|
|
20231228,202300,1790315081,965,965,965,965,0
|
|
20231228,202200,1790315081,965,965,965,965,0
|
|
20231228,202100,1790315081,965,965,965,965,0
|
|
20231228,202000,1790315081,965,965,965,965,0
|
|
20231228,201900,1790315081,965,965,965,965,0
|
|
20231228,201800,1790315081,965,965,965,965,0
|
|
20231228,201700,1790315081,965,965,965,965,0
|
|
20231228,201600,1790315081,965,965,965,965,0
|
|
20231228,201500,1790315081,965,965,965,965,0
|
|
20231228,201400,1790315081,965,965,965,965,0
|
|
20231228,201300,1790315081,965,965,965,965,0
|
|
20231228,201200,1790315081,965,965,965,965,0
|
|
20231228,201100,1790315081,965,965,965,965,0
|
|
20231228,201000,1790315081,965,965,965,965,0
|
|
20231228,200900,1790315081,965,965,965,965,0
|
|
20231228,200800,1790315081,965,965,965,965,0
|
|
20231228,200700,1790315081,965,965,965,965,0
|
|
20231228,200600,1790315081,965,965,965,965,0
|
|
20231228,200500,1790315081,965,965,965,965,0
|
|
20231228,200400,1790315081,965,965,965,965,0
|
|
20231228,200300,1790315081,965,965,965,965,0
|
|
20231228,200200,1790315081,965,965,965,965,0
|
|
20231228,200100,1790315081,965,965,965,965,10722
|
|
20231228,200000,1790315081,965,965,965,965,0
|
|
20231228,195900,1790315081,965,965,965,965,0
|
|
20231228,195800,1790315081,965,965,965,965,0
|
|
20231228,195700,1790315081,965,965,965,965,0
|
|
20231228,195600,1790315081,965,965,965,965,0
|
|
20231228,195500,1790315081,965,965,965,965,0
|
|
20231228,195400,1790315081,965,965,965,965,0
|
|
20231228,195300,1790315081,965,965,965,965,0
|
|
20231228,195200,1790315081,965,965,965,965,0
|
|
20231228,195100,1790315081,965,965,965,965,0
|
|
20231228,195000,1790315081,965,965,965,965,0
|
|
20231228,194900,1790315081,965,965,965,965,0
|
|
20231228,194800,1790315081,965,965,965,965,0
|
|
20231228,194700,1790315081,965,965,965,965,0
|
|
20231228,194600,1790315081,965,965,965,965,0
|
|
20231228,194500,1790315081,965,965,965,965,0
|
|
20231228,194400,1790315081,965,965,965,965,0
|
|
20231228,194300,1790315081,965,965,965,965,0
|
|
20231228,194200,1790315081,965,965,965,965,0
|
|
20231228,194100,1790315081,965,965,965,965,0
|
|
20231228,194000,1790315081,965,965,965,965,0
|
|
20231228,193900,1790315081,965,965,965,965,0
|
|
20231228,193800,1790315081,965,965,965,965,0
|
|
20231228,193700,1790315081,965,965,965,965,0
|
|
20231228,193600,1790315081,965,965,965,965,0
|
|
20231228,193500,1790315081,965,965,965,965,0
|
|
20231228,193400,1790315081,965,965,965,965,0
|
|
20231228,193300,1790315081,965,965,965,965,0
|
|
20231228,193200,1790315081,965,965,965,965,0
|
|
20231228,193100,1790315081,965,965,965,965,10722
|
|
20231228,193000,1790315081,965,965,965,965,0
|
|
20231228,192900,1790315081,965,965,965,965,0
|
|
20231228,192800,1790315081,965,965,965,965,0
|
|
20231228,192700,1790315081,965,965,965,965,0
|
|
20231228,192600,1790315081,965,965,965,965,0
|
|
20231228,192500,1790315081,965,965,965,965,0
|
|
20231228,192400,1790315081,965,965,965,965,0
|
|
20231228,192300,1790315081,965,965,965,965,0
|
|
20231228,192200,1790315081,965,965,965,965,0
|
|
20231228,192100,1790315081,965,965,965,965,0
|
|
20231228,192000,1790315081,965,965,965,965,0
|
|
20231228,191900,1790315081,965,965,965,965,0
|
|
20231228,191800,1790315081,965,965,965,965,0
|
|
20231228,191700,1790315081,965,965,965,965,0
|
|
20231228,191600,1790315081,965,965,965,965,0
|
|
20231228,191500,1790315081,965,965,965,965,0
|
|
20231228,191400,1790315081,965,965,965,965,0
|
|
20231228,191300,1790315081,965,965,965,965,0
|
|
20231228,191200,1790315081,965,965,965,965,0
|
|
20231228,191100,1790315081,965,965,965,965,0
|
|
20231228,191000,1790315081,965,965,965,965,0
|
|
20231228,190900,1790315081,965,965,965,965,0
|
|
20231228,190800,1790315081,965,965,965,965,0
|
|
20231228,190700,1790315081,965,965,965,965,0
|
|
20231228,190600,1790315081,965,965,965,965,0
|
|
20231228,190500,1790315081,965,965,965,965,0
|
|
20231228,190400,1790315081,965,965,965,965,0
|
|
20231228,190300,1790315081,965,965,965,965,0
|
|
20231228,190200,1790315081,965,965,965,965,0
|
|
20231228,190100,1790315081,965,965,965,965,10722
|
|
20231228,190000,1790315081,965,965,965,965,0
|
|
20231228,185900,1790315081,965,965,965,965,0
|
|
20231228,185800,1790315081,965,965,965,965,0
|
|
20231228,185700,1790315081,965,965,965,965,0
|
|
20231228,185600,1790315081,965,965,965,965,0
|
|
20231228,185500,1790315081,965,965,965,965,0
|
|
20231228,185400,1790315081,965,965,965,965,0
|
|
20231228,185300,1790315081,965,965,965,965,0
|
|
20231228,185200,1790315081,965,965,965,965,0
|
|
20231228,185100,1790315081,965,965,965,965,0
|
|
20231228,185000,1790315081,965,965,965,965,0
|
|
20231228,184900,1790315081,965,965,965,965,0
|
|
20231228,184800,1790315081,965,965,965,965,0
|
|
20231228,184700,1790315081,965,965,965,965,0
|
|
20231228,184600,1790315081,965,965,965,965,0
|
|
20231228,184500,1790315081,965,965,965,965,0
|
|
20231228,184400,1790315081,965,965,965,965,0
|
|
20231228,184300,1790315081,965,965,965,965,0
|
|
20231228,184200,1790315081,965,965,965,965,0
|
|
20231228,184100,1790315081,965,965,965,965,0
|
|
20231228,184000,1790315081,965,965,965,965,0
|
|
20231228,183900,1790315081,965,965,965,965,0
|
|
20231228,183800,1790315081,965,965,965,965,0
|
|
20231228,183700,1790315081,965,965,965,965,0
|
|
20231228,183600,1790315081,965,965,965,965,0
|
|
20231228,183500,1790315081,965,965,965,965,0
|
|
20231228,183400,1790315081,965,965,965,965,0
|
|
20231228,183300,1790315081,965,965,965,965,0
|
|
20231228,183200,1790315081,965,965,965,965,0
|
|
20231228,183100,1790315081,965,965,965,965,10722
|
|
20231228,183000,1790315081,965,965,965,965,0
|
|
20231228,182900,1790315081,965,965,965,965,0
|
|
20231228,182800,1790315081,965,965,965,965,0
|
|
20231228,182700,1790315081,965,965,965,965,0
|
|
20231228,182600,1790315081,965,965,965,965,0
|
|
20231228,182500,1790315081,965,965,965,965,0
|
|
20231228,182400,1790315081,965,965,965,965,0
|
|
20231228,182300,1790315081,965,965,965,965,0
|
|
20231228,182200,1790315081,965,965,965,965,0
|
|
20231228,182100,1790315081,965,965,965,965,0
|
|
20231228,182000,1790315081,965,965,965,965,0
|
|
20231228,181900,1790315081,965,965,965,965,0
|
|
20231228,181800,1790315081,965,965,965,965,0
|
|
20231228,181700,1790315081,965,965,965,965,0
|
|
20231228,181600,1790315081,965,965,965,965,0
|
|
20231228,181500,1790315081,965,965,965,965,0
|
|
20231228,181400,1790315081,965,965,965,965,0
|
|
20231228,181300,1790315081,965,965,965,965,0
|
|
20231228,181200,1790315081,965,965,965,965,0
|
|
20231228,181100,1790315081,965,965,965,965,0
|
|
20231228,181000,1790315081,965,965,965,965,0
|
|
20231228,180900,1790315081,965,965,965,965,0
|
|
20231228,180800,1790315081,965,965,965,965,0
|
|
20231228,180700,1790315081,965,965,965,965,0
|
|
20231228,180600,1790315081,965,965,965,965,0
|
|
20231228,180500,1790315081,965,965,965,965,0
|
|
20231228,180400,1790315081,965,965,965,965,0
|
|
20231228,180300,1790315081,965,965,965,965,0
|
|
20231228,180200,1790315081,965,965,965,965,0
|
|
20231228,180100,1790315081,965,965,965,965,10722
|
|
20231228,180000,1790315081,965,965,965,965,0
|
|
20231228,175900,1790315081,965,965,965,965,0
|
|
20231228,175800,1790315081,965,965,965,965,0
|
|
20231228,175700,1790315081,965,965,965,965,0
|
|
20231228,175600,1790315081,965,965,965,965,0
|
|
20231228,175500,1790315081,965,965,965,965,0
|
|
20231228,175400,1790315081,965,965,965,965,0
|
|
20231228,175300,1790315081,965,965,965,965,0
|
|
20231228,175200,1790315081,965,965,965,965,0
|
|
20231228,175100,1790315081,965,965,965,965,0
|
|
20231228,175000,1790315081,965,965,965,965,0
|
|
20231228,174900,1790315081,965,965,965,965,0
|
|
20231228,174800,1790315081,965,965,965,965,0
|
|
20231228,174700,1790315081,965,965,965,965,0
|
|
20231228,174600,1790315081,965,965,965,965,0
|
|
20231228,174500,1790315081,965,965,965,965,0
|
|
20231228,174400,1790315081,965,965,965,965,0
|
|
20231228,174300,1790315081,965,965,965,965,0
|
|
20231228,174200,1790315081,965,965,965,965,0
|
|
20231228,174100,1790315081,965,965,965,965,0
|
|
20231228,174000,1790315081,965,965,965,965,0
|
|
20231228,173900,1790315081,965,965,965,965,0
|
|
20231228,173800,1790315081,965,965,965,965,0
|
|
20231228,173700,1790315081,965,965,965,965,0
|
|
20231228,173600,1790315081,965,965,965,965,0
|
|
20231228,173500,1790315081,965,965,965,965,0
|
|
20231228,173400,1790315081,965,965,965,965,0
|
|
20231228,173300,1790315081,965,965,965,965,0
|
|
20231228,173200,1790315081,965,965,965,965,0
|
|
20231228,173100,1790315081,965,965,965,965,10722
|
|
20231228,173000,1790315081,965,965,965,965,0
|
|
20231228,172900,1790315081,965,965,965,965,0
|
|
20231228,172800,1790315081,965,965,965,965,0
|
|
20231228,172700,1790315081,965,965,965,965,0
|
|
20231228,172600,1790315081,965,965,965,965,0
|
|
20231228,172500,1790315081,965,965,965,965,0
|
|
20231228,172400,1790315081,965,965,965,965,0
|
|
20231228,172300,1790315081,965,965,965,965,0
|
|
20231228,172200,1790315081,965,965,965,965,0
|
|
20231228,172100,1790315081,965,965,965,965,0
|
|
20231228,172000,1790315081,965,965,965,965,0
|
|
20231228,171900,1790315081,965,965,965,965,0
|
|
20231228,171800,1790315081,965,965,965,965,0
|
|
20231228,171700,1790315081,965,965,965,965,0
|
|
20231228,171600,1790315081,965,965,965,965,0
|
|
20231228,171500,1790315081,965,965,965,965,0
|
|
20231228,171400,1790315081,965,965,965,965,0
|
|
20231228,171300,1790315081,965,965,965,965,0
|
|
20231228,171200,1790315081,965,965,965,965,0
|
|
20231228,171100,1790315081,965,965,965,965,0
|
|
20231228,171000,1790315081,965,965,965,965,0
|
|
20231228,170900,1790315081,965,965,965,965,0
|
|
20231228,170800,1790315081,965,965,965,965,0
|
|
20231228,170700,1790315081,965,965,965,965,0
|
|
20231228,170600,1790315081,965,965,965,965,0
|
|
20231228,170500,1790315081,965,965,965,965,0
|
|
20231228,170400,1790315081,965,965,965,965,0
|
|
20231228,170300,1790315081,965,965,965,965,0
|
|
20231228,170200,1790315081,965,965,965,965,0
|
|
20231228,170100,1790315081,965,965,965,965,10722
|
|
20231228,170000,1790315081,965,965,965,965,0
|
|
20231228,165900,1790315081,965,965,965,965,0
|
|
20231228,165800,1790315081,965,965,965,965,0
|
|
20231228,165700,1790315081,965,965,965,965,0
|
|
20231228,165600,1790315081,965,965,965,965,0
|
|
20231228,165500,1790315081,965,965,965,965,0
|
|
20231228,165400,1790315081,965,965,965,965,0
|
|
20231228,165300,1790315081,965,965,965,965,0
|
|
20231228,165200,1790315081,965,965,965,965,0
|
|
20231228,165100,1790315081,965,965,965,965,0
|
|
20231228,165000,1790315081,965,965,965,965,0
|
|
20231228,164900,1790315081,965,965,965,965,0
|
|
20231228,164800,1790315081,965,965,965,965,0
|
|
20231228,164700,1790315081,965,965,965,965,0
|
|
20231228,164600,1790315081,965,965,965,965,0
|
|
20231228,164500,1790315081,965,965,965,965,0
|
|
20231228,164400,1790315081,965,965,965,965,0
|
|
20231228,164300,1790315081,965,965,965,965,0
|
|
20231228,164200,1790315081,965,965,965,965,0
|
|
20231228,164100,1790315081,965,965,965,965,0
|
|
20231228,164000,1790315081,965,965,965,965,0
|
|
20231228,163900,1790315081,965,965,965,965,0
|
|
20231228,163800,1790315081,965,965,965,965,0
|
|
20231228,163700,1790315081,965,965,965,965,0
|
|
20231228,163600,1790315081,965,965,965,965,0
|
|
20231228,163500,1790315081,965,965,965,965,0
|
|
20231228,163400,1790315081,965,965,965,965,0
|
|
20231228,163300,1790315081,965,965,965,965,0
|
|
20231228,163200,1790315081,965,965,965,965,0
|
|
20231228,163100,1790315081,965,965,965,965,10722
|
|
20231228,163000,1790315081,965,965,965,965,0
|
|
20231228,162900,1790315081,965,965,965,965,0
|
|
20231228,162800,1790315081,965,965,965,965,0
|
|
20231228,162700,1790315081,965,965,965,965,0
|
|
20231228,162600,1790315081,965,965,965,965,0
|
|
20231228,162500,1790315081,965,965,965,965,0
|
|
20231228,162400,1790315081,965,965,965,965,0
|
|
20231228,162300,1790315081,965,965,965,965,0
|
|
20231228,162200,1790315081,965,965,965,965,0
|
|
20231228,162100,1790315081,965,965,965,965,0
|
|
20231228,162000,1790315081,965,965,965,965,0
|
|
20231228,161900,1790315081,965,965,965,965,0
|
|
20231228,161800,1790315081,965,965,965,965,0
|
|
20231228,161700,1790315081,965,965,965,965,0
|
|
20231228,161600,1790315081,965,965,965,965,0
|
|
20231228,161500,1790315081,965,965,965,965,0
|
|
20231228,161400,1790315081,965,965,965,965,0
|
|
20231228,161300,1790315081,965,965,965,965,0
|
|
20231228,161200,1790315081,965,965,965,965,0
|
|
20231228,161100,1790315081,965,965,965,965,0
|
|
20231228,161000,1790315081,965,965,965,965,0
|
|
20231228,160900,1790315081,965,965,965,965,0
|
|
20231228,160800,1790315081,965,965,965,965,0
|
|
20231228,160700,1790315081,965,965,965,965,0
|
|
20231228,160600,1790315081,965,965,965,965,0
|
|
20231228,160500,1790315081,965,965,965,965,0
|
|
20231228,160400,1790315081,965,965,965,965,0
|
|
20231228,160300,1790315081,965,965,965,965,0
|
|
20231228,160200,1790315081,965,965,965,965,0
|
|
20231228,160100,1790315081,965,965,965,965,10722
|
|
20231228,160000,1790315081,965,965,965,965,0
|
|
20231228,155900,1790315081,965,965,965,965,0
|
|
20231228,155800,1790315081,965,965,965,965,0
|
|
20231228,155700,1790315081,965,965,965,965,0
|
|
20231228,155600,1790315081,965,965,965,965,0
|
|
20231228,155500,1790315081,965,965,965,965,0
|
|
20231228,155400,1790315081,965,965,965,965,0
|
|
20231228,155300,1790315081,965,965,965,965,0
|
|
20231228,155200,1790315081,965,965,965,965,0
|
|
20231228,155100,1790315081,965,965,965,965,0
|
|
20231228,155000,1790315081,965,965,965,965,0
|
|
20231228,154900,1790315081,965,965,965,965,0
|
|
20231228,154800,1790315081,965,965,965,965,0
|
|
20231228,154700,1790315081,965,965,965,965,0
|
|
20231228,154600,1790315081,965,965,965,965,0
|
|
20231228,154500,1790315081,965,965,965,965,0
|
|
20231228,154400,1790315081,965,965,965,965,0
|
|
20231228,154300,1790315081,965,965,965,965,0
|
|
20231228,154200,1790315081,965,965,965,965,0
|
|
20231228,154100,1790315081,965,965,965,965,0
|
|
20231228,154000,1790315081,965,965,965,965,0
|
|
20231228,153900,1790315081,965,965,965,965,0
|
|
20231228,153800,1790315081,965,965,965,965,0
|
|
20231228,153700,1790315081,965,965,965,965,0
|
|
20231228,153600,1790315081,965,965,965,965,0
|
|
20231228,153500,1790315081,965,965,965,965,0
|
|
20231228,153400,1790315081,965,965,965,965,0
|
|
20231228,153300,1790315081,965,965,965,965,0
|
|
20231228,153200,1790315081,965,965,965,965,0
|
|
20231228,153100,1790315081,965,965,965,965,10722
|
|
20231228,153000,1790315081,965,965,965,965,10722
|
|
20231228,152900,1779968351,965,965,965,965,0
|
|
20231228,152800,1779968351,965,965,965,965,0
|
|
20231228,152700,1779968351,965,965,965,965,0
|
|
20231228,152600,1779968351,965,965,965,965,0
|
|
20231228,152500,1779968351,965,965,965,965,0
|
|
20231228,152400,1779968351,965,965,965,965,0
|
|
20231228,152300,1779968351,965,965,965,965,0
|
|
20231228,152200,1779968351,965,965,965,965,0
|
|
20231228,152100,1779968351,965,965,965,965,0
|
|
20231228,152000,1779968351,965,965,965,965,0
|
|
20231228,151900,1779968351,965,965,966,965,417
|
|
20231228,151800,1779565943,964,965,965,964,92
|
|
20231228,151700,1779477253,966,966,966,966,73
|
|
20231228,151600,1779406735,966,965,966,964,1774
|
|
20231228,151500,1777695383,965,966,966,965,968
|
|
20231228,151400,1776760863,966,966,966,965,462
|
|
20231228,151300,1776314627,966,965,966,965,6682
|
|
20231228,151200,1769862416,965,965,965,965,635
|
|
20231228,151100,1769249641,965,965,965,965,119
|
|
20231228,151000,1769134806,965,965,966,965,2165
|
|
20231228,150900,1767045281,966,966,966,965,888
|
|
20231228,150800,1766187491,966,965,966,965,1056
|
|
20231228,150700,1765168395,965,965,965,965,0
|
|
20231228,150600,1765168395,965,966,966,965,1937
|
|
20231228,150500,1763298753,966,965,966,965,31
|
|
20231228,150400,1763268837,966,966,966,966,2
|
|
20231228,150300,1763266905,965,966,966,965,9
|
|
20231228,150200,1763258217,965,965,966,965,1513
|
|
20231228,150100,1761796677,965,965,965,965,2324
|
|
20231228,150000,1759554017,964,963,964,963,1571
|
|
20231228,145900,1758040642,963,963,963,963,399
|
|
20231228,145800,1757656405,963,963,963,963,503
|
|
20231228,145700,1757172016,963,964,964,963,6384
|
|
20231228,145600,1751024185,964,965,965,964,2007
|
|
20231228,145500,1749087436,964,964,964,964,2000
|
|
20231228,145400,1747159436,964,964,964,964,36
|
|
20231228,145300,1747124732,964,964,964,964,4381
|
|
20231228,145200,1742901448,964,964,964,964,1
|
|
20231228,145100,1742900484,963,963,963,963,0
|
|
20231228,145000,1742900484,963,963,963,963,2823
|
|
20231228,144900,1740181935,963,963,963,963,1378
|
|
20231228,144800,1738854921,963,963,965,963,852
|
|
20231228,144700,1738033305,963,963,963,963,5122
|
|
20231228,144600,1733100819,964,964,964,963,3799
|
|
20231228,144500,1729438613,964,965,965,964,2157
|
|
20231228,144400,1727358865,965,965,965,965,0
|
|
20231228,144300,1727358865,965,965,965,965,33
|
|
20231228,144200,1727327020,966,966,966,966,101
|
|
20231228,144100,1727229454,966,966,966,966,0
|
|
20231228,144000,1727229454,966,966,966,966,0
|
|
20231228,143900,1727229454,966,966,966,966,1
|
|
20231228,143800,1727228488,966,966,966,966,0
|
|
20231228,143700,1727228488,966,964,966,964,56
|
|
20231228,143600,1727174400,966,966,966,966,1
|
|
20231228,143500,1727173434,964,965,965,964,7000
|
|
20231228,143400,1720424369,967,967,967,967,0
|
|
20231228,143300,1720424369,967,966,967,966,520
|
|
20231228,143200,1719922048,966,966,966,966,101
|
|
20231228,143100,1719824482,965,965,965,965,1087
|
|
20231228,143000,1718775527,966,966,966,966,100
|
|
20231228,142900,1718678927,966,966,966,966,1617
|
|
20231228,142800,1717116905,966,966,966,965,1160
|
|
20231228,142700,1715996885,966,966,966,966,1109
|
|
20231228,142600,1714925591,966,966,966,966,98
|
|
20231228,142500,1714830923,966,966,966,966,119
|
|
20231228,142400,1714715969,966,966,966,966,98
|
|
20231228,142300,1714621301,966,966,966,966,2060
|
|
20231228,142200,1712631341,966,966,966,966,98
|
|
20231228,142100,1712536673,966,966,966,966,98
|
|
20231228,142000,1712442005,966,965,966,965,51
|
|
20231228,141900,1712392789,965,965,965,965,0
|
|
20231228,141800,1712392789,965,965,965,965,4511
|
|
20231228,141700,1708039674,965,965,965,965,2104
|
|
20231228,141600,1706009314,965,966,966,965,105
|
|
20231228,141500,1705907890,966,966,966,965,1168
|
|
20231228,141400,1704780030,966,966,966,966,560
|
|
20231228,141300,1704239070,966,966,966,966,1
|
|
20231228,141200,1704238104,966,967,967,966,99
|
|
20231228,141100,1704142372,967,967,967,967,99
|
|
20231228,141000,1704046639,967,967,967,967,98
|
|
20231228,140900,1703951873,967,967,967,967,53
|
|
20231228,140800,1703900622,964,967,967,964,910
|
|
20231228,140700,1703022267,967,967,967,967,4
|
|
20231228,140600,1703018399,966,967,967,966,110
|
|
20231228,140500,1702912030,967,967,967,967,98
|
|
20231228,140400,1702817264,967,967,967,967,98
|
|
20231228,140300,1702722498,967,967,967,965,150
|
|
20231228,140200,1702577450,967,967,967,967,104
|
|
20231228,140100,1702476882,967,967,967,964,13
|
|
20231228,140000,1702464320,964,967,967,964,1005
|
|
20231228,135900,1701495479,967,967,967,967,3
|
|
20231228,135800,1701492578,964,964,964,964,1
|
|
20231228,135700,1701491614,964,964,964,964,499
|
|
20231228,135600,1701010578,964,967,967,964,162
|
|
20231228,135500,1700854402,967,967,967,967,1
|
|
20231228,135400,1700853435,967,967,967,967,3
|
|
20231228,135300,1700850534,967,965,967,963,2319
|
|
20231228,135200,1698617170,967,966,967,966,340
|
|
20231228,135100,1698288729,966,966,966,966,0
|
|
20231228,135000,1698288729,966,966,966,966,0
|
|
20231228,134900,1698288729,966,966,966,966,0
|
|
20231228,134800,1698288729,966,966,966,966,1
|
|
20231228,134700,1698287763,963,963,963,963,0
|
|
20231228,134600,1698287763,963,964,964,963,63
|
|
20231228,134500,1698227066,967,967,967,967,295
|
|
20231228,134400,1697941801,967,967,967,967,0
|
|
20231228,134300,1697941801,967,967,967,967,4
|
|
20231228,134200,1697937933,968,966,968,965,1435
|
|
20231228,134100,1696551014,963,966,966,963,242
|
|
20231228,134000,1696317713,966,964,966,964,2098
|
|
20231228,133900,1694295039,964,964,964,964,1795
|
|
20231228,133800,1692564659,966,966,966,966,50
|
|
20231228,133700,1692516359,966,965,966,965,559
|
|
20231228,133600,1691976923,965,965,965,965,6
|
|
20231228,133500,1691971133,965,965,965,965,6
|
|
20231228,133400,1691965343,965,965,965,965,0
|
|
20231228,133300,1691965343,965,965,965,964,572
|
|
20231228,133200,1691413875,965,965,965,964,241
|
|
20231228,133100,1691181311,965,965,965,965,142
|
|
20231228,133000,1691044281,965,965,965,965,284
|
|
20231228,132900,1690770221,963,964,964,963,62
|
|
20231228,132800,1690710458,965,965,965,965,1
|
|
20231228,132700,1690709493,965,964,965,964,3
|
|
20231228,132600,1690706600,964,964,964,964,1000
|
|
20231228,132500,1689742600,965,965,965,965,33
|
|
20231228,132400,1689710755,965,965,965,965,0
|
|
20231228,132300,1689710755,965,965,965,965,1
|
|
20231228,132200,1689709790,963,963,963,963,151
|
|
20231228,132100,1689564377,965,965,965,965,18
|
|
20231228,132000,1689547007,963,963,963,963,600
|
|
20231228,131900,1688969207,963,963,963,963,130
|
|
20231228,131800,1688844017,963,963,963,963,0
|
|
20231228,131700,1688844017,963,963,963,963,1
|
|
20231228,131600,1688843054,963,964,964,963,665
|
|
20231228,131500,1688202653,963,963,963,963,0
|
|
20231228,131400,1688202653,963,963,963,963,0
|
|
20231228,131300,1688202653,963,963,963,963,5
|
|
20231228,131200,1688197838,964,965,965,964,18
|
|
20231228,131100,1688180485,963,963,963,963,1141
|
|
20231228,131000,1687081702,964,965,965,964,10
|
|
20231228,130900,1687072059,965,965,965,965,4
|
|
20231228,130800,1687068199,965,965,965,965,0
|
|
20231228,130700,1687068199,965,966,966,965,2
|
|
20231228,130600,1687066268,962,962,962,962,0
|
|
20231228,130500,1687066268,962,962,962,962,105
|
|
20231228,130400,1686965258,962,965,966,962,8673
|
|
20231228,130300,1678613921,966,966,966,966,101
|
|
20231228,130200,1678516355,965,965,965,965,0
|
|
20231228,130100,1678516355,965,965,965,965,4
|
|
20231228,130000,1678512495,965,965,965,965,1
|
|
20231228,125900,1678511530,964,964,964,964,3251
|
|
20231228,125800,1675377566,964,965,965,964,1315
|
|
20231228,125700,1674109706,965,965,965,965,1
|
|
20231228,125600,1674108741,965,966,966,965,2
|
|
20231228,125500,1674106810,965,965,965,965,226
|
|
20231228,125400,1673888720,966,966,966,966,1
|
|
20231228,125300,1673887754,966,966,966,966,51
|
|
20231228,125200,1673838488,966,966,966,966,22
|
|
20231228,125100,1673817236,965,965,965,965,377
|
|
20231228,125000,1673453431,963,963,963,963,546
|
|
20231228,124900,1672927633,965,965,965,965,51
|
|
20231228,124800,1672878418,965,963,965,963,5562
|
|
20231228,124700,1667520214,963,963,963,963,0
|
|
20231228,124600,1667520214,963,963,963,963,2
|
|
20231228,124500,1667518288,964,963,964,963,1522
|
|
20231228,124400,1666052601,964,963,964,963,51
|
|
20231228,124300,1666003487,964,964,964,964,0
|
|
20231228,124200,1666003487,964,964,964,964,20
|
|
20231228,124100,1665984207,964,964,964,964,1
|
|
20231228,124000,1665983243,962,962,962,962,1
|
|
20231228,123900,1665982281,964,964,964,962,277
|
|
20231228,123800,1665715603,964,964,964,964,0
|
|
20231228,123700,1665715603,964,964,964,962,11
|
|
20231228,123600,1665705016,962,962,962,962,963
|
|
20231228,123500,1664778610,962,962,962,962,6514
|
|
20231228,123400,1658512142,964,962,964,962,1038
|
|
20231228,123300,1657513584,962,963,963,962,9792
|
|
20231228,123200,1648090833,963,964,964,963,405
|
|
20231228,123100,1647700618,964,964,964,964,0
|
|
20231228,123000,1647700618,964,963,964,963,156
|
|
20231228,122900,1647550385,964,964,964,964,100
|
|
20231228,122800,1647453985,964,964,964,964,406
|
|
20231228,122700,1647062601,964,964,964,964,60
|
|
20231228,122600,1647004761,964,964,964,964,16
|
|
20231228,122500,1646989337,964,963,964,962,2303
|
|
20231228,122400,1644772953,964,964,964,964,0
|
|
20231228,122300,1644772953,964,964,964,964,2
|
|
20231228,122200,1644771025,964,964,964,964,0
|
|
20231228,122100,1644771025,964,964,964,964,0
|
|
20231228,122000,1644771025,964,964,964,964,27
|
|
20231228,121900,1644744997,962,964,964,962,752
|
|
20231228,121800,1644021170,964,964,964,964,2
|
|
20231228,121700,1644019242,964,962,964,962,8
|
|
20231228,121600,1644011544,964,962,964,962,2
|
|
20231228,121500,1644009618,962,962,962,962,0
|
|
20231228,121400,1644009618,962,963,963,962,1654
|
|
20231228,121300,1642418449,963,963,963,963,114
|
|
20231228,121200,1642308667,963,964,964,963,1551
|
|
20231228,121100,1640815052,964,964,964,964,1
|
|
20231228,121000,1640814088,963,963,963,963,0
|
|
20231228,120900,1640814088,963,963,963,963,500
|
|
20231228,120800,1640332588,963,963,963,963,0
|
|
20231228,120700,1640332588,963,963,963,963,144
|
|
20231228,120600,1640193916,964,963,964,963,97
|
|
20231228,120500,1640100410,963,964,964,963,2412
|
|
20231228,120400,1637775244,964,964,964,964,500
|
|
20231228,120300,1637293244,965,965,965,965,9
|
|
20231228,120200,1637284559,965,965,965,964,518
|
|
20231228,120100,1636785189,965,965,965,965,1
|
|
20231228,120000,1636784224,965,965,965,965,3
|
|
20231228,115900,1636781329,964,965,965,964,325
|
|
20231228,115800,1636467906,965,965,965,965,8
|
|
20231228,115700,1636460186,964,965,965,964,595
|
|
20231228,115600,1635886604,965,965,965,965,257
|
|
20231228,115500,1635638599,964,965,965,964,1056
|
|
20231228,115400,1634620600,964,964,964,964,116
|
|
20231228,115300,1634508776,964,964,964,964,1
|
|
20231228,115200,1634507812,963,963,963,963,100
|
|
20231228,115100,1634411512,965,963,965,963,205
|
|
20231228,115000,1634213695,963,965,965,963,856
|
|
20231228,114900,1633387665,964,961,965,961,1412
|
|
20231228,114800,1632029649,962,961,962,961,4052
|
|
20231228,114700,1628134410,961,963,963,961,1346
|
|
20231228,114600,1626840792,963,962,963,962,46
|
|
20231228,114500,1626796536,962,962,962,962,80
|
|
20231228,114400,1626719576,962,961,962,961,1145
|
|
20231228,114300,1625618823,961,962,962,961,1976
|
|
20231228,114200,1623718697,962,961,962,961,2012
|
|
20231228,114100,1621784698,962,961,963,961,7109
|
|
20231228,114000,1614952545,963,961,963,961,268
|
|
20231228,113900,1614694975,961,965,965,961,11393
|
|
20231228,113800,1603736626,967,967,967,967,16
|
|
20231228,113700,1603721154,966,966,966,966,0
|
|
20231228,113600,1603721154,966,965,966,961,20334
|
|
20231228,113500,1584145358,965,964,965,964,371
|
|
20231228,113400,1583787643,965,968,968,964,10009
|
|
20231228,113300,1574132140,964,968,968,964,14913
|
|
20231228,113200,1559727402,968,968,968,968,2111
|
|
20231228,113100,1557683954,969,969,969,969,134
|
|
20231228,113000,1557554108,969,969,969,969,722
|
|
20231228,112900,1556854490,969,969,969,969,54
|
|
20231228,112800,1556802164,969,968,969,968,6
|
|
20231228,112700,1556796351,968,970,970,968,3130
|
|
20231228,112600,1553766281,969,969,969,969,1909
|
|
20231228,112500,1551916460,970,970,970,970,0
|
|
20231228,112400,1551916460,970,970,970,970,0
|
|
20231228,112300,1551916460,970,970,970,968,102
|
|
20231228,112200,1551817720,968,968,968,968,121
|
|
20231228,112100,1551700592,968,970,970,968,101
|
|
20231228,112000,1551602801,969,969,969,969,986
|
|
20231228,111900,1550647367,969,969,969,969,400
|
|
20231228,111800,1550259767,969,969,969,969,14
|
|
20231228,111700,1550246201,969,969,969,969,341
|
|
20231228,111600,1549915772,969,969,969,969,515
|
|
20231228,111500,1549416737,969,968,969,966,1488
|
|
20231228,111400,1547977141,969,970,970,968,95
|
|
20231228,111300,1547885038,970,970,970,970,103
|
|
20231228,111200,1547785128,970,970,970,970,1
|
|
20231228,111100,1547784158,972,966,974,966,15610
|
|
20231228,111000,1532614750,967,965,967,965,526
|
|
20231228,110900,1532107118,965,966,967,965,5936
|
|
20231228,110800,1526376924,966,965,967,965,359
|
|
20231228,110700,1526030286,965,967,967,965,7306
|
|
20231228,110600,1518972798,967,969,969,967,574
|
|
20231228,110500,1518417378,969,969,969,968,13
|
|
20231228,110400,1518404792,969,969,969,965,356
|
|
20231228,110300,1518059843,969,968,969,965,22244
|
|
20231228,110200,1496578707,968,970,970,968,9021
|
|
20231228,110100,1487837893,970,970,970,970,473
|
|
20231228,110000,1487379083,970,970,970,970,2041
|
|
20231228,105900,1485399313,971,971,971,971,0
|
|
20231228,105800,1485399313,971,971,972,971,496
|
|
20231228,105700,1484917696,971,970,971,970,1100
|
|
20231228,105600,1483850596,972,972,972,970,634
|
|
20231228,105500,1483234804,971,972,972,971,5
|
|
20231228,105400,1483229948,971,970,971,970,1104
|
|
20231228,105300,1482158016,971,970,971,970,13
|
|
20231228,105200,1482145395,970,971,971,970,68
|
|
20231228,105100,1482079412,971,971,971,971,1053
|
|
20231228,105000,1481056949,972,971,972,970,1099
|
|
20231228,104900,1479990813,972,971,972,971,181
|
|
20231228,104800,1479815050,971,970,972,970,2209
|
|
20231228,104700,1477671214,970,970,970,970,1633
|
|
20231228,104600,1476087204,970,973,973,970,3365
|
|
20231228,104500,1472821621,973,973,973,973,1071
|
|
20231228,104400,1471779538,970,971,971,970,4869
|
|
20231228,104300,1467055013,971,971,972,971,1355
|
|
20231228,104200,1465738990,972,972,972,970,4928
|
|
20231228,104100,1460954325,975,972,975,971,3156
|
|
20231228,104000,1457888654,976,976,976,976,553
|
|
20231228,103900,1457348926,976,972,976,971,1092
|
|
20231228,103800,1456288534,977,971,977,971,3435
|
|
20231228,103700,1452952915,971,973,973,971,2357
|
|
20231228,103600,1450663332,971,972,972,971,7465
|
|
20231228,103500,1443410735,971,971,974,971,2342
|
|
20231228,103400,1441135902,971,974,974,971,7728
|
|
20231228,103300,1433629909,972,975,975,972,14265
|
|
20231228,103200,1419753208,978,974,978,974,1422
|
|
20231228,103100,1418368163,976,978,978,974,4709
|
|
20231228,103000,1413780218,975,977,979,973,9144
|
|
20231228,102900,1404855605,982,985,989,972,27090
|
|
20231228,102800,1378322049,985,985,997,984,67102
|
|
20231228,102700,1312001089,997,979,1007,973,102724
|
|
20231228,102600,1209697710,973,974,980,972,5809
|
|
20231228,102500,1204032705,972,979,979,972,5459
|
|
20231228,102400,1198721746,979,975,980,973,2812
|
|
20231228,102300,1195977664,978,981,981,973,4400
|
|
20231228,102200,1191680548,981,973,981,973,5635
|
|
20231228,102100,1186183916,973,975,976,973,5857
|
|
20231228,102000,1180475120,975,973,976,972,3719
|
|
20231228,101900,1176856491,976,978,981,972,28793
|
|
20231228,101800,1148765392,977,979,982,976,14473
|
|
20231228,101700,1134597740,980,974,983,974,10662
|
|
20231228,101600,1124151765,973,977,983,972,33806
|
|
20231228,101500,1091159013,972,998,999,972,56164
|
|
20231228,101400,1035661241,997,999,1007,994,39386
|
|
20231228,101300,996325486,997,1017,1018,997,98984
|
|
20231228,101200,896592831,1017,1002,1017,996,160451
|
|
20231228,101100,734689363,1001,999,1007,993,100456
|
|
20231228,101000,634358316,998,1004,1011,998,81295
|
|
20231228,100900,552578751,1004,1002,1015,1001,118565
|
|
20231228,100800,433101939,1001,996,1020,993,170391
|
|
20231228,100700,261645602,995,964,1010,964,194627
|
|
20231228,100600,70069309,961,964,964,961,678
|
|
20231228,100500,69417748,961,961,961,961,0
|
|
20231228,100400,69417748,961,961,961,961,0
|
|
20231228,100300,69417748,961,965,965,961,9460
|
|
20231228,100200,60325794,964,964,964,964,10458
|
|
20231228,100100,50244282,964,964,964,964,12
|
|
20231228,100000,50232714,964,964,964,964,0
|
|
20231228,095900,50232714,964,964,964,964,0
|
|
20231228,095800,50232714,964,964,964,964,0
|
|
20231228,095700,50232714,964,964,964,964,1212
|
|
20231228,095600,49064346,964,964,964,964,5
|
|
20231228,095500,49059526,964,964,964,964,500
|
|
20231228,095400,48577526,962,964,964,962,3000
|
|
20231228,095300,45687452,964,964,964,964,0
|
|
20231228,095200,45687452,964,965,965,964,35
|
|
20231228,095100,45653702,964,964,964,964,54
|
|
20231228,095000,45601646,964,964,964,964,120
|
|
20231228,094900,45485966,964,964,964,964,939
|
|
20231228,094800,44580770,964,964,964,964,0
|
|
20231228,094700,44580770,964,964,964,964,0
|
|
20231228,094600,44580770,964,964,964,964,0
|
|
20231228,094500,44580770,964,964,964,964,0
|
|
20231228,094400,44580770,964,964,964,964,712
|
|
20231228,094300,43894402,966,964,966,964,6
|
|
20231228,094200,43888608,964,966,966,964,5
|
|
20231228,094100,43883786,965,965,965,965,0
|
|
20231228,094000,43883786,965,965,965,965,1
|
|
20231228,093900,43882821,965,965,965,965,20
|
|
20231228,093800,43863521,966,966,966,966,10
|
|
20231228,093700,43853861,966,965,966,965,12
|
|
20231228,093600,43842270,961,964,966,961,9049
|
|
20231228,093500,35143589,965,965,965,965,5
|
|
20231228,093400,35138764,965,965,965,965,10
|
|
20231228,093300,35129114,966,966,966,966,111
|
|
20231228,093200,35021888,966,966,966,966,0
|
|
20231228,093100,35021888,966,966,966,966,2553
|
|
20231228,093000,32555690,966,966,967,966,624
|
|
20231228,092900,31952847,966,966,966,966,4
|
|
20231228,092800,31948983,966,965,966,965,344
|
|
20231228,092700,31616815,966,966,966,966,332
|
|
20231228,092600,31296103,966,968,968,966,854
|
|
20231228,092500,30470934,966,967,967,966,522
|
|
20231228,092400,29966666,968,967,968,967,559
|
|
20231228,092300,29426080,966,966,966,966,1
|
|
20231228,092200,29425114,967,966,967,966,32
|
|
20231228,092100,29394196,966,967,967,966,200
|
|
20231228,092000,29200814,966,965,967,964,1728
|
|
20231228,091900,27532184,964,963,964,963,18940
|
|
20231228,091800,9274035,963,963,963,963,90
|
|
20231228,091700,9187365,963,963,963,963,278
|
|
20231228,091600,8919651,963,963,963,963,7
|
|
20231228,091500,8912910,961,961,961,961,1900
|
|
20231228,091400,7087010,963,963,963,961,811
|
|
20231228,091300,6306311,963,963,963,963,30
|
|
20231228,091200,6277421,964,963,964,963,261
|
|
20231228,091100,6026075,963,964,964,963,39
|
|
20231228,091000,5988504,964,964,965,964,664
|
|
20231228,090900,5348396,964,961,964,961,3229
|
|
20231228,090800,2242329,961,961,961,960,12
|
|
20231228,090700,2230799,961,962,962,961,32
|
|
20231228,090600,2200031,962,962,962,962,3
|
|
20231228,090500,2197145,961,962,962,961,107
|
|
20231228,090400,2094214,962,962,962,962,101
|
|
20231228,090300,1997052,962,961,962,961,270
|
|
20231228,090200,1737532,961,961,962,959,1280
|
|
20231228,090100,507870,962,962,962,962,1
|
|
20231228,090000,506908,961,962,962,961,527
|