594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185100,2189639016,707,707,707,707,35942
|
|
20231212,185000,2189639016,707,707,707,707,0
|
|
20231212,184900,2189639016,707,707,707,707,0
|
|
20231212,184800,2189639016,707,707,707,707,0
|
|
20231212,184700,2189639016,707,707,707,707,0
|
|
20231212,184600,2189639016,707,707,707,707,0
|
|
20231212,184500,2189639016,707,707,707,707,0
|
|
20231212,184400,2189639016,707,707,707,707,0
|
|
20231212,184300,2189639016,707,707,707,707,0
|
|
20231212,184200,2189639016,707,707,707,707,0
|
|
20231212,184100,2189639016,707,707,707,707,0
|
|
20231212,184000,2189639016,707,707,707,707,0
|
|
20231212,183900,2189639016,707,707,707,707,0
|
|
20231212,183800,2189639016,707,707,707,707,0
|
|
20231212,183700,2189639016,707,707,707,707,0
|
|
20231212,183600,2189639016,707,707,707,707,0
|
|
20231212,183500,2189639016,707,707,707,707,0
|
|
20231212,183400,2189639016,707,707,707,707,0
|
|
20231212,183300,2189639016,707,707,707,707,0
|
|
20231212,183200,2189639016,707,707,707,707,0
|
|
20231212,183100,2189639016,707,707,707,707,0
|
|
20231212,183000,2189639016,707,707,707,707,0
|
|
20231212,182900,2189639016,707,707,707,707,0
|
|
20231212,182800,2189639016,707,707,707,707,0
|
|
20231212,182700,2189639016,707,707,707,707,0
|
|
20231212,182600,2189639016,707,707,707,707,0
|
|
20231212,182500,2189639016,707,707,707,707,0
|
|
20231212,182400,2189639016,707,707,707,707,0
|
|
20231212,182300,2189639016,707,707,707,707,0
|
|
20231212,182200,2189639016,707,707,707,707,0
|
|
20231212,182100,2189639016,707,707,707,707,35942
|
|
20231212,182000,2189639016,707,707,707,707,0
|
|
20231212,181900,2189639016,707,707,707,707,0
|
|
20231212,181800,2189639016,707,707,707,707,0
|
|
20231212,181700,2189639016,707,707,707,707,0
|
|
20231212,181600,2189639016,707,707,707,707,0
|
|
20231212,181500,2189639016,707,707,707,707,0
|
|
20231212,181400,2189639016,707,707,707,707,0
|
|
20231212,181300,2189639016,707,707,707,707,0
|
|
20231212,181200,2189639016,707,707,707,707,0
|
|
20231212,181100,2189639016,707,707,707,707,0
|
|
20231212,181000,2189639016,707,707,707,707,0
|
|
20231212,180900,2189639016,707,707,707,707,0
|
|
20231212,180800,2189639016,707,707,707,707,0
|
|
20231212,180700,2189639016,707,707,707,707,0
|
|
20231212,180600,2189639016,707,707,707,707,0
|
|
20231212,180500,2189639016,707,707,707,707,0
|
|
20231212,180400,2189639016,707,707,707,707,0
|
|
20231212,180300,2189639016,707,707,707,707,0
|
|
20231212,180200,2189639016,707,707,707,707,0
|
|
20231212,180100,2189639016,707,707,707,707,0
|
|
20231212,180000,2189639016,707,707,707,707,0
|
|
20231212,175900,2189639016,707,707,707,707,0
|
|
20231212,175800,2189639016,707,707,707,707,0
|
|
20231212,175700,2189639016,707,707,707,707,0
|
|
20231212,175600,2189639016,707,707,707,707,0
|
|
20231212,175500,2189639016,707,707,707,707,0
|
|
20231212,175400,2189639016,707,707,707,707,0
|
|
20231212,175300,2189639016,707,707,707,707,0
|
|
20231212,175200,2189639016,707,707,707,707,0
|
|
20231212,175100,2189639016,707,707,707,707,35942
|
|
20231212,175000,2189639016,707,707,707,707,0
|
|
20231212,174900,2189639016,707,707,707,707,0
|
|
20231212,174800,2189639016,707,707,707,707,0
|
|
20231212,174700,2189639016,707,707,707,707,0
|
|
20231212,174600,2189639016,707,707,707,707,0
|
|
20231212,174500,2189639016,707,707,707,707,0
|
|
20231212,174400,2189639016,707,707,707,707,0
|
|
20231212,174300,2189639016,707,707,707,707,0
|
|
20231212,174200,2189639016,707,707,707,707,0
|
|
20231212,174100,2189639016,707,707,707,707,0
|
|
20231212,174000,2189639016,707,707,707,707,0
|
|
20231212,173900,2189639016,707,707,707,707,0
|
|
20231212,173800,2189639016,707,707,707,707,0
|
|
20231212,173700,2189639016,707,707,707,707,0
|
|
20231212,173600,2189639016,707,707,707,707,0
|
|
20231212,173500,2189639016,707,707,707,707,0
|
|
20231212,173400,2189639016,707,707,707,707,0
|
|
20231212,173300,2189639016,707,707,707,707,0
|
|
20231212,173200,2189639016,707,707,707,707,0
|
|
20231212,173100,2189639016,707,707,707,707,0
|
|
20231212,173000,2189639016,707,707,707,707,0
|
|
20231212,172900,2189639016,707,707,707,707,0
|
|
20231212,172800,2189639016,707,707,707,707,0
|
|
20231212,172700,2189639016,707,707,707,707,0
|
|
20231212,172600,2189639016,707,707,707,707,0
|
|
20231212,172500,2189639016,707,707,707,707,0
|
|
20231212,172400,2189639016,707,707,707,707,0
|
|
20231212,172300,2189639016,707,707,707,707,0
|
|
20231212,172200,2189639016,707,707,707,707,0
|
|
20231212,172100,2189639016,707,707,707,707,35942
|
|
20231212,172000,2189639016,707,707,707,707,0
|
|
20231212,171900,2189639016,707,707,707,707,0
|
|
20231212,171800,2189639016,707,707,707,707,0
|
|
20231212,171700,2189639016,707,707,707,707,0
|
|
20231212,171600,2189639016,707,707,707,707,0
|
|
20231212,171500,2189639016,707,707,707,707,0
|
|
20231212,171400,2189639016,707,707,707,707,0
|
|
20231212,171300,2189639016,707,707,707,707,0
|
|
20231212,171200,2189639016,707,707,707,707,0
|
|
20231212,171100,2189639016,707,707,707,707,0
|
|
20231212,171000,2189639016,707,707,707,707,0
|
|
20231212,170900,2189639016,707,707,707,707,0
|
|
20231212,170800,2189639016,707,707,707,707,0
|
|
20231212,170700,2189639016,707,707,707,707,0
|
|
20231212,170600,2189639016,707,707,707,707,0
|
|
20231212,170500,2189639016,707,707,707,707,0
|
|
20231212,170400,2189639016,707,707,707,707,0
|
|
20231212,170300,2189639016,707,707,707,707,0
|
|
20231212,170200,2189639016,707,707,707,707,0
|
|
20231212,170100,2189639016,707,707,707,707,0
|
|
20231212,170000,2189639016,707,707,707,707,0
|
|
20231212,165900,2189639016,707,707,707,707,0
|
|
20231212,165800,2189639016,707,707,707,707,0
|
|
20231212,165700,2189639016,707,707,707,707,0
|
|
20231212,165600,2189639016,707,707,707,707,0
|
|
20231212,165500,2189639016,707,707,707,707,0
|
|
20231212,165400,2189639016,707,707,707,707,0
|
|
20231212,165300,2189639016,707,707,707,707,0
|
|
20231212,165200,2189639016,707,707,707,707,0
|
|
20231212,165100,2189639016,707,707,707,707,35942
|
|
20231212,165000,2189639016,707,707,707,707,0
|
|
20231212,164900,2189639016,707,707,707,707,0
|
|
20231212,164800,2189639016,707,707,707,707,0
|
|
20231212,164700,2189639016,707,707,707,707,0
|
|
20231212,164600,2189639016,707,707,707,707,0
|
|
20231212,164500,2189639016,707,707,707,707,0
|
|
20231212,164400,2189639016,707,707,707,707,0
|
|
20231212,164300,2189639016,707,707,707,707,0
|
|
20231212,164200,2189639016,707,707,707,707,0
|
|
20231212,164100,2189639016,707,707,707,707,0
|
|
20231212,164000,2189639016,707,707,707,707,0
|
|
20231212,163900,2189639016,707,707,707,707,0
|
|
20231212,163800,2189639016,707,707,707,707,0
|
|
20231212,163700,2189639016,707,707,707,707,0
|
|
20231212,163600,2189639016,707,707,707,707,0
|
|
20231212,163500,2189639016,707,707,707,707,0
|
|
20231212,163400,2189639016,707,707,707,707,0
|
|
20231212,163300,2189639016,707,707,707,707,0
|
|
20231212,163200,2189639016,707,707,707,707,0
|
|
20231212,163100,2189639016,707,707,707,707,0
|
|
20231212,163000,2189639016,707,707,707,707,0
|
|
20231212,162900,2189639016,707,707,707,707,0
|
|
20231212,162800,2189639016,707,707,707,707,0
|
|
20231212,162700,2189639016,707,707,707,707,0
|
|
20231212,162600,2189639016,707,707,707,707,0
|
|
20231212,162500,2189639016,707,707,707,707,0
|
|
20231212,162400,2189639016,707,707,707,707,0
|
|
20231212,162300,2189639016,707,707,707,707,0
|
|
20231212,162200,2189639016,707,707,707,707,0
|
|
20231212,162100,2189639016,707,707,707,707,35942
|
|
20231212,162000,2189639016,707,707,707,707,0
|
|
20231212,161900,2189639016,707,707,707,707,0
|
|
20231212,161800,2189639016,707,707,707,707,0
|
|
20231212,161700,2189639016,707,707,707,707,0
|
|
20231212,161600,2189639016,707,707,707,707,0
|
|
20231212,161500,2189639016,707,707,707,707,0
|
|
20231212,161400,2189639016,707,707,707,707,0
|
|
20231212,161300,2189639016,707,707,707,707,0
|
|
20231212,161200,2189639016,707,707,707,707,0
|
|
20231212,161100,2189639016,707,707,707,707,0
|
|
20231212,161000,2189639016,707,707,707,707,0
|
|
20231212,160900,2189639016,707,707,707,707,0
|
|
20231212,160800,2189639016,707,707,707,707,0
|
|
20231212,160700,2189639016,707,707,707,707,0
|
|
20231212,160600,2189639016,707,707,707,707,0
|
|
20231212,160500,2189639016,707,707,707,707,0
|
|
20231212,160400,2189639016,707,707,707,707,0
|
|
20231212,160300,2189639016,707,707,707,707,0
|
|
20231212,160200,2189639016,707,707,707,707,0
|
|
20231212,160100,2189639016,707,707,707,707,0
|
|
20231212,160000,2189639016,707,707,707,707,0
|
|
20231212,155900,2189639016,707,707,707,707,0
|
|
20231212,155800,2189639016,707,707,707,707,0
|
|
20231212,155700,2189639016,707,707,707,707,0
|
|
20231212,155600,2189639016,707,707,707,707,0
|
|
20231212,155500,2189639016,707,707,707,707,0
|
|
20231212,155400,2189639016,707,707,707,707,0
|
|
20231212,155300,2189639016,707,707,707,707,0
|
|
20231212,155200,2189639016,707,707,707,707,0
|
|
20231212,155100,2189639016,707,707,707,707,35942
|
|
20231212,155000,2189639016,707,707,707,707,0
|
|
20231212,154900,2189639016,707,707,707,707,0
|
|
20231212,154800,2189639016,707,707,707,707,0
|
|
20231212,154700,2189639016,707,707,707,707,0
|
|
20231212,154600,2189639016,707,707,707,707,0
|
|
20231212,154500,2189639016,707,707,707,707,0
|
|
20231212,154400,2189639016,707,707,707,707,0
|
|
20231212,154300,2189639016,707,707,707,707,0
|
|
20231212,154200,2189639016,707,707,707,707,0
|
|
20231212,154100,2189639016,707,707,707,707,0
|
|
20231212,154000,2189639016,707,707,707,707,0
|
|
20231212,153900,2189639016,707,707,707,707,0
|
|
20231212,153800,2189639016,707,707,707,707,0
|
|
20231212,153700,2189639016,707,707,707,707,0
|
|
20231212,153600,2189639016,707,707,707,707,0
|
|
20231212,153500,2189639016,707,707,707,707,0
|
|
20231212,153400,2189639016,707,707,707,707,0
|
|
20231212,153300,2189639016,707,707,707,707,0
|
|
20231212,153200,2189639016,707,707,707,707,0
|
|
20231212,153100,2189639016,707,707,707,707,0
|
|
20231212,153000,2189639016,707,707,707,707,35942
|
|
20231212,152900,2164228022,705,705,705,705,0
|
|
20231212,152800,2164228022,705,705,705,705,0
|
|
20231212,152700,2164228022,705,705,705,705,0
|
|
20231212,152600,2164228022,705,705,705,705,0
|
|
20231212,152500,2164228022,705,705,705,705,0
|
|
20231212,152400,2164228022,705,705,705,705,0
|
|
20231212,152300,2164228022,705,705,705,705,0
|
|
20231212,152200,2164228022,705,705,705,705,0
|
|
20231212,152100,2164228022,705,705,705,705,0
|
|
20231212,152000,2164228022,705,705,705,705,0
|
|
20231212,151900,2164228022,705,697,705,697,26728
|
|
20231212,151800,2145444191,697,694,697,694,22187
|
|
20231212,151700,2129991752,695,695,695,691,15511
|
|
20231212,151600,2119263026,695,696,696,695,302
|
|
20231212,151500,2119053134,698,695,698,690,25993
|
|
20231212,151400,2101067909,695,701,704,694,18072
|
|
20231212,151300,2088444513,701,698,702,698,2490
|
|
20231212,151200,2086703153,702,701,703,701,4667
|
|
20231212,151100,2083424271,698,698,698,698,0
|
|
20231212,151000,2083424271,698,700,705,698,3430
|
|
20231212,150900,2081019712,700,696,700,694,24647
|
|
20231212,150800,2063883858,700,700,700,696,4023
|
|
20231212,150700,2061082830,699,705,707,699,4797
|
|
20231212,150600,2057709814,700,702,702,697,9555
|
|
20231212,150500,2051015815,706,706,706,706,100
|
|
20231212,150400,2050945215,706,702,707,702,4915
|
|
20231212,150300,2047480786,702,701,702,701,5361
|
|
20231212,150200,2043717681,701,699,701,698,2622
|
|
20231212,150100,2041883667,699,699,699,699,1021
|
|
20231212,150000,2041169988,698,696,698,696,4619
|
|
20231212,145900,2037948054,696,694,696,693,2748
|
|
20231212,145800,2036040852,694,694,694,693,9269
|
|
20231212,145700,2029608168,693,693,694,691,3363
|
|
20231212,145600,2027280618,693,692,693,691,1310
|
|
20231212,145500,2026374205,693,691,693,691,61
|
|
20231212,145400,2026332037,691,694,695,691,2666
|
|
20231212,145300,2024485384,694,692,694,692,257
|
|
20231212,145200,2024307433,691,688,691,688,9089
|
|
20231212,145100,2018031988,688,689,690,687,23659
|
|
20231212,145000,2001745953,687,694,694,687,9641
|
|
20231212,144900,1995094052,695,696,697,694,10793
|
|
20231212,144800,1987592913,695,698,698,695,11553
|
|
20231212,144700,1979548394,698,699,699,698,19242
|
|
20231212,144600,1966108998,699,701,701,699,8938
|
|
20231212,144500,1959854764,702,701,702,700,3789
|
|
20231212,144400,1957200942,700,701,702,699,2848
|
|
20231212,144300,1955207464,700,703,703,700,6871
|
|
20231212,144200,1950395723,703,703,706,703,2080
|
|
20231212,144100,1948929445,703,700,709,700,11156
|
|
20231212,144000,1941105352,700,700,700,697,5037
|
|
20231212,143900,1937584727,700,700,701,700,3875
|
|
20231212,143800,1934872216,700,700,700,700,6636
|
|
20231212,143700,1930227016,700,706,706,700,10026
|
|
20231212,143600,1923192679,706,707,710,706,8508
|
|
20231212,143500,1917153722,702,704,707,702,49590
|
|
20231212,143400,1882285516,704,715,715,704,43607
|
|
20231212,143300,1851527639,716,719,719,714,35464
|
|
20231212,143200,1826140256,718,715,719,711,37041
|
|
20231212,143100,1799586828,715,714,715,706,14226
|
|
20231212,143000,1789437086,714,709,716,709,55642
|
|
20231212,142900,1749713696,709,705,709,705,7291
|
|
20231212,142800,1744566940,705,705,705,700,1886
|
|
20231212,142700,1743241216,700,707,707,700,6860
|
|
20231212,142600,1738415747,707,707,707,704,9276
|
|
20231212,142500,1731872834,707,709,709,701,3529
|
|
20231212,142400,1729382594,709,700,709,700,17975
|
|
20231212,142300,1716702238,702,697,709,695,41928
|
|
20231212,142200,1687109099,695,694,698,694,1438
|
|
20231212,142100,1686106820,692,693,694,691,27288
|
|
20231212,142000,1667224001,693,694,694,692,26192
|
|
20231212,141900,1649090399,694,700,700,694,28882
|
|
20231212,141800,1628973375,700,698,701,697,17986
|
|
20231212,141700,1616421872,698,698,699,697,3498
|
|
20231212,141600,1613981652,696,701,701,696,12203
|
|
20231212,141500,1605478833,701,703,705,701,33584
|
|
20231212,141400,1581842633,701,704,704,701,2854
|
|
20231212,141300,1579835162,704,701,704,699,4732
|
|
20231212,141200,1576512124,701,702,703,700,5748
|
|
20231212,141100,1572481748,702,703,703,701,3202
|
|
20231212,141000,1570235945,703,701,703,701,1716
|
|
20231212,140900,1569029599,700,701,701,698,5882
|
|
20231212,140800,1564913292,701,707,707,700,14761
|
|
20231212,140700,1554530096,707,706,707,705,9799
|
|
20231212,140600,1547613722,706,706,707,706,4943
|
|
20231212,140500,1544120328,705,706,707,703,7824
|
|
20231212,140400,1538610913,706,707,707,704,5252
|
|
20231212,140300,1534907965,707,706,707,705,13943
|
|
20231212,140200,1525067323,706,707,709,705,15725
|
|
20231212,140100,1513945836,707,703,707,697,28330
|
|
20231212,140000,1494000168,703,697,703,697,14559
|
|
20231212,135900,1483820781,696,692,697,692,9353
|
|
20231212,135800,1477318144,692,703,703,692,55771
|
|
20231212,135700,1438533736,703,700,704,700,2270
|
|
20231212,135600,1436943041,700,702,702,698,14675
|
|
20231212,135500,1426681485,701,707,707,701,12719
|
|
20231212,135400,1417732930,704,712,713,695,60089
|
|
20231212,135300,1375261292,712,713,715,710,24836
|
|
20231212,135200,1357569640,714,715,718,714,45762
|
|
20231212,135100,1324789585,715,707,715,707,84280
|
|
20231212,135000,1264693115,710,714,714,706,37367
|
|
20231212,134900,1238128293,713,711,713,709,47170
|
|
20231212,134800,1204554275,712,706,712,704,42549
|
|
20231212,134700,1174450429,707,708,708,706,13416
|
|
20231212,134600,1164962200,710,706,711,706,81172
|
|
20231212,134500,1107407027,705,702,705,702,8474
|
|
20231212,134400,1101447860,699,697,703,697,19206
|
|
20231212,134300,1087986486,697,703,703,697,4458
|
|
20231212,134200,1084862560,697,704,707,697,25663
|
|
20231212,134100,1066796890,705,704,707,701,45200
|
|
20231212,134000,1034908947,705,695,705,695,45014
|
|
20231212,133900,1003246011,695,696,696,694,1218
|
|
20231212,133800,1002399434,696,700,700,696,2363
|
|
20231212,133700,1000750564,700,696,701,696,41144
|
|
20231212,133600,971960361,696,696,696,694,1809
|
|
20231212,133500,970701507,696,696,696,696,2
|
|
20231212,133400,970700115,698,695,698,695,12077
|
|
20231212,133300,962306594,695,696,699,695,12792
|
|
20231212,133200,953376194,696,695,696,690,5639
|
|
20231212,133100,949460162,695,688,698,688,8169
|
|
20231212,133000,943815408,687,688,688,687,5904
|
|
20231212,132900,939759258,688,685,688,685,232
|
|
20231212,132800,939600335,685,684,685,684,63
|
|
20231212,132700,939557190,683,685,685,683,11
|
|
20231212,132600,939549675,683,681,683,681,1539
|
|
20231212,132500,938500937,681,680,681,680,3004
|
|
20231212,132400,936455749,681,681,681,681,4
|
|
20231212,132300,936453025,680,680,680,680,2757
|
|
20231212,132200,934578265,679,680,680,679,12
|
|
20231212,132100,934570115,680,680,680,675,2394
|
|
20231212,132000,932953343,678,683,683,678,10611
|
|
20231212,131900,925757073,678,679,679,678,5523
|
|
20231212,131800,922010685,679,684,684,679,6883
|
|
20231212,131700,917324315,685,688,688,685,1252
|
|
20231212,131600,916466665,685,685,685,685,234
|
|
20231212,131500,916306375,685,686,686,685,5488
|
|
20231212,131400,912546161,686,687,687,686,1220
|
|
20231212,131300,911708224,687,686,687,686,253
|
|
20231212,131200,911534414,687,687,687,686,2035
|
|
20231212,131100,910137655,689,689,689,689,0
|
|
20231212,131000,910137655,689,689,689,689,2002
|
|
20231212,130900,908758277,689,689,689,689,2
|
|
20231212,130800,908756899,690,690,691,690,796
|
|
20231212,130700,908207164,691,684,691,684,6474
|
|
20231212,130600,903744986,683,683,683,683,166
|
|
20231212,130500,903631608,679,684,684,679,6703
|
|
20231212,130400,899072329,685,685,685,685,20
|
|
20231212,130300,899058629,685,690,690,685,1076
|
|
20231212,130200,898316563,689,687,689,687,59
|
|
20231212,130100,898275916,689,683,689,683,87
|
|
20231212,130000,898216293,681,683,683,681,4
|
|
20231212,125900,898213565,681,683,683,681,31
|
|
20231212,125800,898192452,680,680,680,680,5000
|
|
20231212,125700,894792452,679,679,679,679,4103
|
|
20231212,125600,892006515,679,679,679,679,395
|
|
20231212,125500,891738310,679,679,679,679,5123
|
|
20231212,125400,888259793,679,679,679,679,7407
|
|
20231212,125300,883230440,679,679,679,678,957
|
|
20231212,125200,882581373,679,679,684,678,5424
|
|
20231212,125100,878898864,680,680,680,679,28973
|
|
20231212,125000,859203054,680,683,683,679,33666
|
|
20231212,124900,836305028,684,687,687,684,1239
|
|
20231212,124800,835456449,688,688,688,688,10
|
|
20231212,124700,835449569,689,689,689,689,3229
|
|
20231212,124600,833224788,689,687,689,683,1366
|
|
20231212,124500,832291430,683,684,685,683,5305
|
|
20231212,124400,828663635,684,687,687,684,10485
|
|
20231212,124300,821480227,688,688,688,688,424
|
|
20231212,124200,821188515,688,687,688,687,1006
|
|
20231212,124100,820497001,687,687,687,686,455
|
|
20231212,124000,820184761,687,686,687,685,8150
|
|
20231212,123900,814601897,686,689,689,685,4860
|
|
20231212,123800,811268098,689,688,689,686,6787
|
|
20231212,123700,806608755,688,688,688,688,85
|
|
20231212,123600,806550275,688,691,691,688,1111
|
|
20231212,123500,805785489,690,691,691,690,42
|
|
20231212,123400,805756478,688,688,688,688,0
|
|
20231212,123300,805756478,688,688,690,688,7668
|
|
20231212,123200,800476814,688,688,689,688,26
|
|
20231212,123100,800458922,690,690,690,690,0
|
|
20231212,123000,800458922,690,690,690,688,20
|
|
20231212,122900,800445142,692,687,692,686,1474
|
|
20231212,122800,799433063,692,687,692,687,6326
|
|
20231212,122700,795087096,687,691,692,687,6859
|
|
20231212,122600,790363122,692,691,692,689,3684
|
|
20231212,122500,787820348,692,693,693,691,7835
|
|
20231212,122400,782397514,693,694,694,693,2336
|
|
20231212,122300,780777576,694,694,694,694,621
|
|
20231212,122200,780346602,693,697,697,693,6448
|
|
20231212,122100,775876036,695,701,701,685,59809
|
|
20231212,122000,734353829,699,702,702,699,1906
|
|
20231212,121900,733021322,699,702,702,696,10925
|
|
20231212,121800,725393137,703,706,706,703,9045
|
|
20231212,121700,719015954,706,709,709,703,53421
|
|
20231212,121600,681320402,708,704,710,704,55476
|
|
20231212,121500,642122403,705,699,705,696,45064
|
|
20231212,121400,610599321,699,699,699,696,6934
|
|
20231212,121300,605761788,699,696,699,694,4709
|
|
20231212,121200,602479616,693,694,694,693,383
|
|
20231212,121100,602213896,696,696,697,694,13
|
|
20231212,121000,602204849,694,691,694,690,19592
|
|
20231212,120900,588665028,693,695,695,692,3871
|
|
20231212,120800,585978188,695,697,697,695,7830
|
|
20231212,120700,580534568,697,697,698,695,26886
|
|
20231212,120600,561820732,696,699,699,696,14518
|
|
20231212,120500,551700662,699,701,701,699,7022
|
|
20231212,120400,546783271,703,702,703,700,21873
|
|
20231212,120300,531451805,702,704,705,701,19082
|
|
20231212,120200,518056280,704,704,705,702,4029
|
|
20231212,120100,515217529,704,702,705,702,7406
|
|
20231212,120000,510009254,702,705,707,702,10351
|
|
20231212,115900,502725269,709,708,709,704,19699
|
|
20231212,115800,488786627,708,710,710,704,16363
|
|
20231212,115700,477202348,710,699,710,699,144885
|
|
20231212,115600,374851883,700,695,700,695,36945
|
|
20231212,115500,349103624,691,696,696,691,17982
|
|
20231212,115400,336608887,696,694,697,694,10464
|
|
20231212,115300,329339890,694,693,695,690,11121
|
|
20231212,115200,321637653,694,691,697,691,78912
|
|
20231212,115100,266866449,690,684,690,684,26519
|
|
20231212,115000,248595017,684,681,685,681,15362
|
|
20231212,114900,238074870,681,681,681,681,4831
|
|
20231212,114800,234784959,681,685,685,681,48
|
|
20231212,114700,234752091,685,685,685,685,232
|
|
20231212,114600,234593171,685,685,685,685,2
|
|
20231212,114500,234591801,684,684,684,684,0
|
|
20231212,114400,234591801,684,683,684,683,500
|
|
20231212,114300,234249821,684,679,684,679,2001
|
|
20231212,114200,232881142,685,683,685,680,7061
|
|
20231212,114100,228079648,680,680,680,680,1
|
|
20231212,114000,228078968,683,684,685,678,18251
|
|
20231212,113900,215659838,684,682,684,682,688
|
|
20231212,113800,215190220,682,688,688,682,1859
|
|
20231212,113700,213912111,688,681,688,681,7095
|
|
20231212,113600,209054474,681,678,681,678,24077
|
|
20231212,113500,192727664,678,679,679,678,252
|
|
20231212,113400,192556699,679,679,679,679,1
|
|
20231212,113300,192556020,677,678,678,677,3000
|
|
20231212,113200,190524104,673,673,673,673,0
|
|
20231212,113100,190524104,673,684,685,673,24987
|
|
20231212,113000,173467409,684,684,684,684,13758
|
|
20231212,112900,164056937,684,686,686,683,7105
|
|
20231212,112800,159200608,685,678,685,678,25852
|
|
20231212,112700,141535833,678,678,678,678,1739
|
|
20231212,112600,140356791,678,676,678,676,4250
|
|
20231212,112500,137478291,676,674,676,674,738
|
|
20231212,112400,136980739,674,674,674,674,2762
|
|
20231212,112300,135119151,674,674,674,674,0
|
|
20231212,112200,135119151,674,673,674,673,326
|
|
20231212,112100,134899429,674,674,674,674,0
|
|
20231212,112000,134899429,674,674,674,674,0
|
|
20231212,111900,134899429,674,674,674,674,484
|
|
20231212,111800,134573213,674,674,675,674,489
|
|
20231212,111700,134243626,674,674,674,674,294
|
|
20231212,111600,134045470,674,674,675,674,2253
|
|
20231212,111500,132526947,674,670,674,670,5604
|
|
20231212,111400,128764415,670,676,676,670,1091
|
|
20231212,111300,128032163,676,675,676,675,171
|
|
20231212,111200,127916726,677,679,679,670,2160
|
|
20231212,111100,126456733,674,671,681,671,16713
|
|
20231212,111000,115133847,672,669,672,668,19486
|
|
20231212,110900,102109961,669,667,669,667,1002
|
|
20231212,110800,101440628,665,667,668,665,10
|
|
20231212,110700,101433961,667,666,667,662,11860
|
|
20231212,110600,93550503,666,667,667,666,5811
|
|
20231212,110500,89674567,667,667,667,667,0
|
|
20231212,110400,89674567,667,667,667,667,0
|
|
20231212,110300,89674567,667,667,667,667,2
|
|
20231212,110200,89673233,666,666,666,666,1
|
|
20231212,110100,89672567,665,665,665,665,0
|
|
20231212,110000,89672567,665,667,669,665,201
|
|
20231212,105900,89538627,664,664,664,664,0
|
|
20231212,105800,89538627,664,664,664,664,0
|
|
20231212,105700,89538627,664,664,664,664,0
|
|
20231212,105600,89538627,664,664,664,664,0
|
|
20231212,105500,89538627,664,664,664,664,0
|
|
20231212,105400,89538627,664,669,670,664,15387
|
|
20231212,105300,79244726,669,669,670,669,753
|
|
20231212,105200,78740322,669,669,669,669,106
|
|
20231212,105100,78669408,670,671,671,669,3828
|
|
20231212,105000,76107910,672,672,672,672,0
|
|
20231212,104900,76107910,672,673,673,672,17
|
|
20231212,104800,76096483,670,670,674,669,8632
|
|
20231212,104700,70304907,671,669,671,669,15
|
|
20231212,104600,70294858,669,668,669,668,1024
|
|
20231212,104500,69609943,668,667,668,667,2238
|
|
20231212,104400,68115195,666,666,666,666,2
|
|
20231212,104300,68113863,667,665,667,665,4
|
|
20231212,104200,68111199,664,665,665,664,2
|
|
20231212,104100,68109870,668,668,668,668,0
|
|
20231212,104000,68109870,668,668,668,668,0
|
|
20231212,103900,68109870,668,667,668,666,8
|
|
20231212,103800,68104533,668,666,668,666,564
|
|
20231212,103700,67728356,666,666,667,665,4432
|
|
20231212,103600,64776647,666,662,666,662,3178
|
|
20231212,103500,62667325,660,661,663,660,98
|
|
20231212,103400,62602472,659,662,662,659,171
|
|
20231212,103300,62489333,662,661,662,655,2557
|
|
20231212,103200,60810229,662,662,662,662,0
|
|
20231212,103100,60810229,662,662,662,662,0
|
|
20231212,103000,60810229,662,662,662,662,0
|
|
20231212,102900,60810229,662,661,662,661,2
|
|
20231212,102800,60808906,659,660,660,659,9
|
|
20231212,102700,60802973,662,662,662,662,0
|
|
20231212,102600,60802973,662,661,662,661,9
|
|
20231212,102500,60797016,662,662,662,662,0
|
|
20231212,102400,60797016,662,662,662,662,0
|
|
20231212,102300,60797016,662,662,662,662,1
|
|
20231212,102200,60796354,662,662,662,662,0
|
|
20231212,102100,60796354,662,661,662,660,33
|
|
20231212,102000,60774570,663,663,663,663,0
|
|
20231212,101900,60774570,663,661,663,661,1029
|
|
20231212,101800,60092879,661,661,661,661,0
|
|
20231212,101700,60092879,661,661,661,661,0
|
|
20231212,101600,60092879,661,661,661,661,0
|
|
20231212,101500,60092879,661,661,661,661,41
|
|
20231212,101400,60065778,661,660,661,660,430
|
|
20231212,101300,59781578,661,661,661,661,0
|
|
20231212,101200,59781578,661,661,661,661,20
|
|
20231212,101100,59768358,661,661,661,661,10
|
|
20231212,101000,59761748,662,661,662,661,11
|
|
20231212,100900,59754467,662,661,662,660,7
|
|
20231212,100800,59749840,662,659,662,659,491
|
|
20231212,100700,59425840,659,659,659,659,0
|
|
20231212,100600,59425840,659,659,659,659,0
|
|
20231212,100500,59425840,659,659,659,657,5845
|
|
20231212,100400,55585617,660,660,660,660,0
|
|
20231212,100300,55585617,660,660,660,660,0
|
|
20231212,100200,55585617,660,660,660,660,0
|
|
20231212,100100,55585617,660,659,660,659,181
|
|
20231212,100000,55466335,659,659,659,659,0
|
|
20231212,095900,55466335,659,659,659,659,2
|
|
20231212,095800,55465017,659,659,659,659,0
|
|
20231212,095700,55465017,659,659,659,659,0
|
|
20231212,095600,55465017,659,659,659,659,7
|
|
20231212,095500,55460404,659,657,659,657,12
|
|
20231212,095400,55452498,657,657,657,657,1
|
|
20231212,095300,55451841,657,657,657,657,11
|
|
20231212,095200,55444614,659,659,659,659,0
|
|
20231212,095100,55444614,659,659,659,659,0
|
|
20231212,095000,55444614,659,659,659,659,3
|
|
20231212,094900,55442637,657,657,657,657,1
|
|
20231212,094800,55441980,659,658,660,658,1040
|
|
20231212,094700,54757622,655,657,659,655,1572
|
|
20231212,094600,53727087,657,659,659,657,922
|
|
20231212,094500,53121313,659,657,659,657,3
|
|
20231212,094400,53119338,657,659,659,657,1834
|
|
20231212,094300,51911304,660,660,660,660,2062
|
|
20231212,094200,50550384,661,661,661,661,0
|
|
20231212,094100,50550384,661,661,661,661,2
|
|
20231212,094000,50549062,660,660,660,660,50
|
|
20231212,093900,50516062,660,660,660,660,1
|
|
20231212,093800,50515402,660,660,660,660,11
|
|
20231212,093700,50508142,661,661,661,661,0
|
|
20231212,093600,50508142,661,661,663,661,4546
|
|
20231212,093500,47502188,662,659,662,659,589
|
|
20231212,093400,47113544,659,658,659,658,1427
|
|
20231212,093300,46174078,658,660,660,658,3620
|
|
20231212,093200,43788177,663,663,663,660,46
|
|
20231212,093100,43757685,663,662,663,662,169
|
|
20231212,093000,43645649,660,662,662,659,9002
|
|
20231212,092900,37708264,663,663,663,663,2
|
|
20231212,092800,37706938,663,663,663,663,1
|
|
20231212,092700,37706275,662,663,663,662,11
|
|
20231212,092600,37698984,663,661,663,661,186
|
|
20231212,092500,37575911,662,662,662,661,318
|
|
20231212,092400,37365711,661,661,661,661,251
|
|
20231212,092300,37199800,660,662,663,660,4
|
|
20231212,092200,37197153,663,663,663,663,0
|
|
20231212,092100,37197153,663,662,663,662,5
|
|
20231212,092000,37193841,663,661,663,657,71
|
|
20231212,091900,37147090,661,661,661,657,1324
|
|
20231212,091800,36273185,661,662,662,661,1135
|
|
20231212,091700,35521825,664,664,664,664,0
|
|
20231212,091600,35521825,664,664,664,663,158
|
|
20231212,091500,35416923,664,663,664,663,1856
|
|
20231212,091400,34186035,662,661,662,661,78
|
|
20231212,091300,34134409,661,660,661,659,5489
|
|
20231212,091200,30506323,660,657,660,657,31
|
|
20231212,091100,30485909,656,659,659,656,2549
|
|
20231212,091000,28813489,659,657,659,656,4622
|
|
20231212,090900,25778386,657,660,661,657,4256
|
|
20231212,090800,22981677,661,657,661,656,2009
|
|
20231212,090700,21661746,657,658,658,657,2000
|
|
20231212,090600,20347741,657,662,662,657,1537
|
|
20231212,090500,19337686,662,657,662,657,1312
|
|
20231212,090400,18475662,663,658,663,657,5060
|
|
20231212,090300,15150144,663,657,663,657,12
|
|
20231212,090200,15142254,657,662,663,657,10408
|
|
20231212,090100,8301009,662,662,662,662,1
|
|
20231212,090000,8300347,657,660,660,657,12541
|