595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185200,2374714054,823,823,823,823,37649
|
|
20231228,185100,2374714054,823,823,823,823,0
|
|
20231228,185000,2374714054,823,823,823,823,0
|
|
20231228,184900,2374714054,823,823,823,823,0
|
|
20231228,184800,2374714054,823,823,823,823,0
|
|
20231228,184700,2374714054,823,823,823,823,0
|
|
20231228,184600,2374714054,823,823,823,823,0
|
|
20231228,184500,2374714054,823,823,823,823,0
|
|
20231228,184400,2374714054,823,823,823,823,0
|
|
20231228,184300,2374714054,823,823,823,823,0
|
|
20231228,184200,2374714054,823,823,823,823,0
|
|
20231228,184100,2374714054,823,823,823,823,0
|
|
20231228,184000,2374714054,823,823,823,823,0
|
|
20231228,183900,2374714054,823,823,823,823,0
|
|
20231228,183800,2374714054,823,823,823,823,0
|
|
20231228,183700,2374714054,823,823,823,823,0
|
|
20231228,183600,2374714054,823,823,823,823,0
|
|
20231228,183500,2374714054,823,823,823,823,0
|
|
20231228,183400,2374714054,823,823,823,823,0
|
|
20231228,183300,2374714054,823,823,823,823,0
|
|
20231228,183200,2374714054,823,823,823,823,0
|
|
20231228,183100,2374714054,823,823,823,823,0
|
|
20231228,183000,2374714054,823,823,823,823,0
|
|
20231228,182900,2374714054,823,823,823,823,0
|
|
20231228,182800,2374714054,823,823,823,823,0
|
|
20231228,182700,2374714054,823,823,823,823,0
|
|
20231228,182600,2374714054,823,823,823,823,0
|
|
20231228,182500,2374714054,823,823,823,823,0
|
|
20231228,182400,2374714054,823,823,823,823,0
|
|
20231228,182300,2374714054,823,823,823,823,0
|
|
20231228,182200,2374714054,823,823,823,823,37649
|
|
20231228,182100,2374714054,823,823,823,823,0
|
|
20231228,182000,2374714054,823,823,823,823,0
|
|
20231228,181900,2374714054,823,823,823,823,0
|
|
20231228,181800,2374714054,823,823,823,823,0
|
|
20231228,181700,2374714054,823,823,823,823,0
|
|
20231228,181600,2374714054,823,823,823,823,0
|
|
20231228,181500,2374714054,823,823,823,823,0
|
|
20231228,181400,2374714054,823,823,823,823,0
|
|
20231228,181300,2374714054,823,823,823,823,0
|
|
20231228,181200,2374714054,823,823,823,823,0
|
|
20231228,181100,2374714054,823,823,823,823,0
|
|
20231228,181000,2374714054,823,823,823,823,0
|
|
20231228,180900,2374714054,823,823,823,823,0
|
|
20231228,180800,2374714054,823,823,823,823,0
|
|
20231228,180700,2374714054,823,823,823,823,0
|
|
20231228,180600,2374714054,823,823,823,823,0
|
|
20231228,180500,2374714054,823,823,823,823,0
|
|
20231228,180400,2374714054,823,823,823,823,0
|
|
20231228,180300,2374714054,823,823,823,823,0
|
|
20231228,180200,2374714054,823,823,823,823,0
|
|
20231228,180100,2374714054,823,823,823,823,0
|
|
20231228,180000,2374714054,823,823,823,823,0
|
|
20231228,175900,2374714054,823,823,823,823,0
|
|
20231228,175800,2374714054,823,823,823,823,0
|
|
20231228,175700,2374714054,823,823,823,823,0
|
|
20231228,175600,2374714054,823,823,823,823,0
|
|
20231228,175500,2374714054,823,823,823,823,0
|
|
20231228,175400,2374714054,823,823,823,823,0
|
|
20231228,175300,2374714054,823,823,823,823,0
|
|
20231228,175200,2374714054,823,823,823,823,37649
|
|
20231228,175100,2374714054,823,823,823,823,0
|
|
20231228,175000,2374714054,823,823,823,823,0
|
|
20231228,174900,2374714054,823,823,823,823,0
|
|
20231228,174800,2374714054,823,823,823,823,0
|
|
20231228,174700,2374714054,823,823,823,823,0
|
|
20231228,174600,2374714054,823,823,823,823,0
|
|
20231228,174500,2374714054,823,823,823,823,0
|
|
20231228,174400,2374714054,823,823,823,823,0
|
|
20231228,174300,2374714054,823,823,823,823,0
|
|
20231228,174200,2374714054,823,823,823,823,0
|
|
20231228,174100,2374714054,823,823,823,823,0
|
|
20231228,174000,2374714054,823,823,823,823,0
|
|
20231228,173900,2374714054,823,823,823,823,0
|
|
20231228,173800,2374714054,823,823,823,823,0
|
|
20231228,173700,2374714054,823,823,823,823,0
|
|
20231228,173600,2374714054,823,823,823,823,0
|
|
20231228,173500,2374714054,823,823,823,823,0
|
|
20231228,173400,2374714054,823,823,823,823,0
|
|
20231228,173300,2374714054,823,823,823,823,0
|
|
20231228,173200,2374714054,823,823,823,823,0
|
|
20231228,173100,2374714054,823,823,823,823,0
|
|
20231228,173000,2374714054,823,823,823,823,0
|
|
20231228,172900,2374714054,823,823,823,823,0
|
|
20231228,172800,2374714054,823,823,823,823,0
|
|
20231228,172700,2374714054,823,823,823,823,0
|
|
20231228,172600,2374714054,823,823,823,823,0
|
|
20231228,172500,2374714054,823,823,823,823,0
|
|
20231228,172400,2374714054,823,823,823,823,0
|
|
20231228,172300,2374714054,823,823,823,823,0
|
|
20231228,172200,2374714054,823,823,823,823,37649
|
|
20231228,172100,2374714054,823,823,823,823,0
|
|
20231228,172000,2374714054,823,823,823,823,0
|
|
20231228,171900,2374714054,823,823,823,823,0
|
|
20231228,171800,2374714054,823,823,823,823,0
|
|
20231228,171700,2374714054,823,823,823,823,0
|
|
20231228,171600,2374714054,823,823,823,823,0
|
|
20231228,171500,2374714054,823,823,823,823,0
|
|
20231228,171400,2374714054,823,823,823,823,0
|
|
20231228,171300,2374714054,823,823,823,823,0
|
|
20231228,171200,2374714054,823,823,823,823,0
|
|
20231228,171100,2374714054,823,823,823,823,0
|
|
20231228,171000,2374714054,823,823,823,823,0
|
|
20231228,170900,2374714054,823,823,823,823,0
|
|
20231228,170800,2374714054,823,823,823,823,0
|
|
20231228,170700,2374714054,823,823,823,823,0
|
|
20231228,170600,2374714054,823,823,823,823,0
|
|
20231228,170500,2374714054,823,823,823,823,0
|
|
20231228,170400,2374714054,823,823,823,823,0
|
|
20231228,170300,2374714054,823,823,823,823,0
|
|
20231228,170200,2374714054,823,823,823,823,0
|
|
20231228,170100,2374714054,823,823,823,823,0
|
|
20231228,170000,2374714054,823,823,823,823,0
|
|
20231228,165900,2374714054,823,823,823,823,0
|
|
20231228,165800,2374714054,823,823,823,823,0
|
|
20231228,165700,2374714054,823,823,823,823,0
|
|
20231228,165600,2374714054,823,823,823,823,0
|
|
20231228,165500,2374714054,823,823,823,823,0
|
|
20231228,165400,2374714054,823,823,823,823,0
|
|
20231228,165300,2374714054,823,823,823,823,0
|
|
20231228,165200,2374714054,823,823,823,823,37649
|
|
20231228,165100,2374714054,823,823,823,823,0
|
|
20231228,165000,2374714054,823,823,823,823,0
|
|
20231228,164900,2374714054,823,823,823,823,0
|
|
20231228,164800,2374714054,823,823,823,823,0
|
|
20231228,164700,2374714054,823,823,823,823,0
|
|
20231228,164600,2374714054,823,823,823,823,0
|
|
20231228,164500,2374714054,823,823,823,823,0
|
|
20231228,164400,2374714054,823,823,823,823,0
|
|
20231228,164300,2374714054,823,823,823,823,0
|
|
20231228,164200,2374714054,823,823,823,823,0
|
|
20231228,164100,2374714054,823,823,823,823,0
|
|
20231228,164000,2374714054,823,823,823,823,0
|
|
20231228,163900,2374714054,823,823,823,823,0
|
|
20231228,163800,2374714054,823,823,823,823,0
|
|
20231228,163700,2374714054,823,823,823,823,0
|
|
20231228,163600,2374714054,823,823,823,823,0
|
|
20231228,163500,2374714054,823,823,823,823,0
|
|
20231228,163400,2374714054,823,823,823,823,0
|
|
20231228,163300,2374714054,823,823,823,823,0
|
|
20231228,163200,2374714054,823,823,823,823,0
|
|
20231228,163100,2374714054,823,823,823,823,0
|
|
20231228,163000,2374714054,823,823,823,823,0
|
|
20231228,162900,2374714054,823,823,823,823,0
|
|
20231228,162800,2374714054,823,823,823,823,0
|
|
20231228,162700,2374714054,823,823,823,823,0
|
|
20231228,162600,2374714054,823,823,823,823,0
|
|
20231228,162500,2374714054,823,823,823,823,0
|
|
20231228,162400,2374714054,823,823,823,823,0
|
|
20231228,162300,2374714054,823,823,823,823,0
|
|
20231228,162200,2374714054,823,823,823,823,37649
|
|
20231228,162100,2374714054,823,823,823,823,0
|
|
20231228,162000,2374714054,823,823,823,823,0
|
|
20231228,161900,2374714054,823,823,823,823,0
|
|
20231228,161800,2374714054,823,823,823,823,0
|
|
20231228,161700,2374714054,823,823,823,823,0
|
|
20231228,161600,2374714054,823,823,823,823,0
|
|
20231228,161500,2374714054,823,823,823,823,0
|
|
20231228,161400,2374714054,823,823,823,823,0
|
|
20231228,161300,2374714054,823,823,823,823,0
|
|
20231228,161200,2374714054,823,823,823,823,0
|
|
20231228,161100,2374714054,823,823,823,823,0
|
|
20231228,161000,2374714054,823,823,823,823,0
|
|
20231228,160900,2374714054,823,823,823,823,0
|
|
20231228,160800,2374714054,823,823,823,823,0
|
|
20231228,160700,2374714054,823,823,823,823,0
|
|
20231228,160600,2374714054,823,823,823,823,0
|
|
20231228,160500,2374714054,823,823,823,823,0
|
|
20231228,160400,2374714054,823,823,823,823,0
|
|
20231228,160300,2374714054,823,823,823,823,0
|
|
20231228,160200,2374714054,823,823,823,823,0
|
|
20231228,160100,2374714054,823,823,823,823,0
|
|
20231228,160000,2374714054,823,823,823,823,0
|
|
20231228,155900,2374714054,823,823,823,823,0
|
|
20231228,155800,2374714054,823,823,823,823,0
|
|
20231228,155700,2374714054,823,823,823,823,0
|
|
20231228,155600,2374714054,823,823,823,823,0
|
|
20231228,155500,2374714054,823,823,823,823,0
|
|
20231228,155400,2374714054,823,823,823,823,0
|
|
20231228,155300,2374714054,823,823,823,823,0
|
|
20231228,155200,2374714054,823,823,823,823,37649
|
|
20231228,155100,2374714054,823,823,823,823,0
|
|
20231228,155000,2374714054,823,823,823,823,0
|
|
20231228,154900,2374714054,823,823,823,823,0
|
|
20231228,154800,2374714054,823,823,823,823,0
|
|
20231228,154700,2374714054,823,823,823,823,0
|
|
20231228,154600,2374714054,823,823,823,823,0
|
|
20231228,154500,2374714054,823,823,823,823,0
|
|
20231228,154400,2374714054,823,823,823,823,0
|
|
20231228,154300,2374714054,823,823,823,823,0
|
|
20231228,154200,2374714054,823,823,823,823,0
|
|
20231228,154100,2374714054,823,823,823,823,0
|
|
20231228,154000,2374714054,823,823,823,823,0
|
|
20231228,153900,2374714054,823,823,823,823,0
|
|
20231228,153800,2374714054,823,823,823,823,0
|
|
20231228,153700,2374714054,823,823,823,823,0
|
|
20231228,153600,2374714054,823,823,823,823,0
|
|
20231228,153500,2374714054,823,823,823,823,0
|
|
20231228,153400,2374714054,823,823,823,823,0
|
|
20231228,153300,2374714054,823,823,823,823,0
|
|
20231228,153200,2374714054,823,823,823,823,0
|
|
20231228,153100,2374714054,823,823,823,823,0
|
|
20231228,153000,2374714054,823,823,823,823,37649
|
|
20231228,152900,2343728927,820,820,820,820,0
|
|
20231228,152800,2343728927,820,820,820,820,0
|
|
20231228,152700,2343728927,820,820,820,820,0
|
|
20231228,152600,2343728927,820,820,820,820,0
|
|
20231228,152500,2343728927,820,820,820,820,0
|
|
20231228,152400,2343728927,820,820,820,820,0
|
|
20231228,152300,2343728927,820,820,820,820,0
|
|
20231228,152200,2343728927,820,820,820,820,0
|
|
20231228,152100,2343728927,820,820,820,820,0
|
|
20231228,152000,2343728927,820,820,820,820,0
|
|
20231228,151900,2343728927,820,820,820,819,3098
|
|
20231228,151800,2341188576,820,820,821,819,3401
|
|
20231228,151700,2338399337,820,821,821,819,8037
|
|
20231228,151600,2331806814,821,827,827,821,11161
|
|
20231228,151500,2322623947,823,824,828,823,4361
|
|
20231228,151400,2319030191,823,825,828,823,24495
|
|
20231228,151300,2298831616,825,829,829,825,25981
|
|
20231228,151200,2277351835,829,830,830,829,4550
|
|
20231228,151100,2273579442,830,831,832,830,5692
|
|
20231228,151000,2268853464,831,833,836,831,6997
|
|
20231228,150900,2263023272,836,833,837,833,12740
|
|
20231228,150800,2252380048,833,832,833,832,603
|
|
20231228,150700,2251877750,832,834,836,832,9288
|
|
20231228,150600,2244141216,833,836,836,832,5926
|
|
20231228,150500,2239192849,835,835,836,835,2316
|
|
20231228,150400,2237256750,835,834,836,834,4089
|
|
20231228,150300,2233842707,833,833,833,832,2131
|
|
20231228,150200,2232067924,833,833,833,832,1621
|
|
20231228,150100,2230717638,834,834,836,832,17382
|
|
20231228,150000,2216249771,836,837,837,833,5993
|
|
20231228,145900,2211243442,837,836,837,836,547
|
|
20231228,145800,2210785606,837,837,837,837,1344
|
|
20231228,145700,2209660678,837,839,839,837,3663
|
|
20231228,145600,2206592350,839,837,840,834,4954
|
|
20231228,145500,2202445083,837,837,839,837,3120
|
|
20231228,145400,2199833405,838,838,838,837,2314
|
|
20231228,145300,2197894974,838,838,839,837,3379
|
|
20231228,145200,2195063429,838,839,840,838,2426
|
|
20231228,145100,2193026794,839,840,840,839,1298
|
|
20231228,145000,2191936526,840,840,840,839,2691
|
|
20231228,144900,2189676315,840,841,841,840,3588
|
|
20231228,144800,2186660364,841,840,841,840,3072
|
|
20231228,144700,2184077974,841,839,841,839,629
|
|
20231228,144600,2183550178,840,839,840,835,7061
|
|
20231228,144500,2177641872,841,841,841,840,2364
|
|
20231228,144400,2175656061,841,841,842,837,12621
|
|
20231228,144300,2165069566,841,841,841,840,678
|
|
20231228,144200,2164499466,842,842,842,842,2765
|
|
20231228,144100,2162171336,842,842,843,842,4023
|
|
20231228,144000,2158780426,842,842,843,842,4769
|
|
20231228,143900,2154763597,842,842,844,842,4995
|
|
20231228,143800,2150555190,841,843,843,841,4464
|
|
20231228,143700,2146795323,843,843,844,842,2704
|
|
20231228,143600,2144516029,843,843,843,843,1754
|
|
20231228,143500,2143037407,842,843,843,842,4242
|
|
20231228,143400,2139464313,843,843,844,843,2687
|
|
20231228,143300,2137197930,843,843,843,843,1936
|
|
20231228,143200,2135565882,844,844,845,844,3958
|
|
20231228,143100,2132224099,844,844,845,844,3869
|
|
20231228,143000,2128957418,844,843,844,843,2482
|
|
20231228,142900,2126862623,843,842,843,840,4781
|
|
20231228,142800,2122839367,843,840,843,840,1830
|
|
20231228,142700,2121299199,839,840,843,839,5496
|
|
20231228,142600,2116674757,839,844,844,839,15791
|
|
20231228,142500,2103369231,844,844,845,844,3264
|
|
20231228,142400,2100613079,844,845,846,844,13009
|
|
20231228,142300,2089614636,845,844,846,844,2553
|
|
20231228,142200,2087458820,844,847,847,844,16515
|
|
20231228,142100,2073497542,847,846,847,846,50092
|
|
20231228,142000,2031074704,846,846,846,845,6633
|
|
20231228,141900,2025463190,846,845,847,844,29651
|
|
20231228,141800,2000386198,844,845,845,842,28752
|
|
20231228,141700,1976133952,845,841,845,838,55543
|
|
20231228,141600,1929342263,840,837,840,837,50672
|
|
20231228,141500,1886814088,837,838,838,837,3472
|
|
20231228,141400,1883905748,838,838,838,837,3305
|
|
20231228,141300,1881137163,838,837,838,836,14604
|
|
20231228,141200,1868905849,837,836,837,836,6201
|
|
20231228,141100,1863716339,836,835,837,834,20836
|
|
20231228,141000,1846298155,835,835,836,835,3042
|
|
20231228,140900,1843756666,835,835,836,835,1810
|
|
20231228,140800,1842243888,835,836,836,835,2895
|
|
20231228,140700,1839823669,835,836,836,835,7737
|
|
20231228,140600,1833355643,836,835,836,835,15338
|
|
20231228,140500,1820533099,835,836,836,835,2708
|
|
20231228,140400,1818270143,835,835,835,833,1665
|
|
20231228,140300,1816880144,835,835,835,832,38
|
|
20231228,140200,1816848482,829,834,834,829,10022
|
|
20231228,140100,1808521939,833,836,836,833,6714
|
|
20231228,140000,1802920821,836,835,836,835,2409
|
|
20231228,135900,1800906901,835,836,837,835,7815
|
|
20231228,135800,1794373554,836,836,837,836,15733
|
|
20231228,135700,1781215283,836,836,837,836,9527
|
|
20231228,135600,1773248998,836,834,836,834,10545
|
|
20231228,135500,1764436710,834,834,834,833,7550
|
|
20231228,135400,1758141210,833,833,834,833,2303
|
|
20231228,135300,1756220513,833,833,833,833,1741
|
|
20231228,135200,1754770260,833,832,833,831,865
|
|
20231228,135100,1754051424,833,829,833,828,3002
|
|
20231228,135000,1751562184,827,832,833,827,5170
|
|
20231228,134900,1747265365,832,832,832,832,2574
|
|
20231228,134800,1745123797,831,831,831,830,6347
|
|
20231228,134700,1739854129,832,832,832,831,3545
|
|
20231228,134600,1736905927,831,831,831,830,2078
|
|
20231228,134500,1735180684,829,832,832,829,4923
|
|
20231228,134400,1731092800,831,830,831,829,3084
|
|
20231228,134300,1728532255,831,831,831,831,1589
|
|
20231228,134200,1727211796,830,831,832,830,3792
|
|
20231228,134100,1724060320,830,830,830,830,2116
|
|
20231228,134000,1722304040,831,830,831,829,11506
|
|
20231228,133900,1712750408,829,830,830,829,3404
|
|
20231228,133800,1709925488,829,829,829,828,4713
|
|
20231228,133700,1706020410,829,826,829,826,8579
|
|
20231228,133600,1698933830,826,832,832,826,22731
|
|
20231228,133500,1680114724,832,832,832,830,12646
|
|
20231228,133400,1669599255,832,832,832,831,6825
|
|
20231228,133300,1663920856,831,830,832,830,11332
|
|
20231228,133200,1654512062,831,830,831,830,5690
|
|
20231228,133100,1649788601,828,833,833,828,2352
|
|
20231228,133000,1647831543,833,834,834,833,1618
|
|
20231228,132900,1646482134,833,833,834,833,3277
|
|
20231228,132800,1643750777,832,832,834,832,3687
|
|
20231228,132700,1640679209,833,833,833,832,2365
|
|
20231228,132600,1638709165,833,833,834,833,4917
|
|
20231228,132500,1634613289,834,833,834,833,4092
|
|
20231228,132400,1631200675,833,835,835,833,25693
|
|
20231228,132300,1609772171,835,834,836,834,3304
|
|
20231228,132200,1607013332,835,834,835,834,9547
|
|
20231228,132100,1599049453,834,835,836,834,4016
|
|
20231228,132000,1595698446,834,835,835,834,5220
|
|
20231228,131900,1591342917,836,836,837,835,5991
|
|
20231228,131800,1586333841,836,836,838,836,6292
|
|
20231228,131700,1581071226,836,837,838,836,10624
|
|
20231228,131600,1572180341,836,836,837,836,7351
|
|
20231228,131500,1566029102,835,837,837,835,1943
|
|
20231228,131400,1564403119,836,835,836,835,1640
|
|
20231228,131300,1563032080,836,837,837,835,6719
|
|
20231228,131200,1557413337,837,837,837,837,5324
|
|
20231228,131100,1552957149,837,836,837,836,3947
|
|
20231228,131000,1549655728,836,836,837,835,1481
|
|
20231228,130900,1548417122,835,834,835,833,20582
|
|
20231228,130800,1531241763,834,834,834,834,1927
|
|
20231228,130700,1529634645,834,833,834,833,269
|
|
20231228,130600,1529410564,833,832,834,832,4751
|
|
20231228,130500,1525453479,833,832,834,832,4195
|
|
20231228,130400,1521960308,833,831,833,831,4604
|
|
20231228,130300,1518127198,831,833,833,830,4367
|
|
20231228,130200,1514493243,833,833,834,833,3261
|
|
20231228,130100,1511775148,833,833,834,833,1160
|
|
20231228,130000,1510808867,833,834,834,833,2100
|
|
20231228,125900,1509059517,833,834,834,832,2027
|
|
20231228,125800,1507369390,833,833,833,833,3169
|
|
20231228,125700,1504729613,833,833,833,833,1688
|
|
20231228,125600,1503323509,832,831,832,831,1217
|
|
20231228,125500,1502311509,831,831,831,830,996
|
|
20231228,125400,1501484818,825,829,829,825,6542
|
|
20231228,125300,1496067603,829,828,830,828,3963
|
|
20231228,125200,1492782052,828,831,831,825,13531
|
|
20231228,125100,1481571877,831,833,833,829,7668
|
|
20231228,125000,1475199144,834,833,834,833,3033
|
|
20231228,124900,1472670514,833,834,834,832,2801
|
|
20231228,124800,1470335703,834,833,834,833,1692
|
|
20231228,124700,1468925807,833,832,833,832,3241
|
|
20231228,124600,1466226184,832,833,834,831,2432
|
|
20231228,124500,1464198920,833,835,836,833,4472
|
|
20231228,124400,1460467521,836,836,837,836,3026
|
|
20231228,124300,1457937775,837,837,837,836,2775
|
|
20231228,124200,1455616197,837,837,837,836,4271
|
|
20231228,124100,1452041375,837,835,837,835,7686
|
|
20231228,124000,1445616137,835,833,835,833,7661
|
|
20231228,123900,1439229207,832,832,832,832,1622
|
|
20231228,123800,1437879703,833,832,833,832,1732
|
|
20231228,123700,1436437025,833,830,834,830,1010
|
|
20231228,123600,1435598661,830,833,834,830,6307
|
|
20231228,123500,1430352913,834,834,836,834,8968
|
|
20231228,123400,1422865241,835,835,836,834,5268
|
|
20231228,123300,1418464331,836,836,837,835,6856
|
|
20231228,123200,1412732192,837,837,837,837,6460
|
|
20231228,123100,1407325172,837,834,838,834,12855
|
|
20231228,123000,1396573460,833,833,835,832,1926
|
|
20231228,122900,1394968744,831,831,834,831,4145
|
|
20231228,122800,1391518396,831,833,834,831,3514
|
|
20231228,122700,1388590807,834,836,836,834,12878
|
|
20231228,122600,1377839132,836,834,836,834,13241
|
|
20231228,122500,1366785876,835,834,835,834,6861
|
|
20231228,122400,1361061802,834,833,834,833,931
|
|
20231228,122300,1360286229,834,833,834,832,5983
|
|
20231228,122200,1355300444,833,831,833,831,6534
|
|
20231228,122100,1349865611,831,829,831,829,5339
|
|
20231228,122000,1345432113,829,829,830,827,23548
|
|
20231228,121900,1325905484,828,826,828,826,1677
|
|
20231228,121800,1324517753,825,824,825,824,90
|
|
20231228,121700,1324443583,824,827,827,824,6764
|
|
20231228,121600,1318861523,827,826,827,826,1913
|
|
20231228,121500,1317279690,826,826,828,826,8727
|
|
20231228,121400,1310063024,826,825,826,825,3875
|
|
20231228,121300,1306863876,824,827,827,824,13320
|
|
20231228,121200,1295884029,825,826,828,824,4138
|
|
20231228,121100,1292467596,827,827,829,827,4564
|
|
20231228,121000,1288690015,828,824,828,823,2157
|
|
20231228,120900,1286907215,821,822,823,820,14169
|
|
20231228,120800,1275269164,821,824,824,820,22171
|
|
20231228,120700,1257057974,824,822,824,820,25111
|
|
20231228,120600,1236405757,822,829,829,822,20484
|
|
20231228,120500,1219496436,829,830,830,825,20614
|
|
20231228,120400,1202459915,831,833,833,821,60693
|
|
20231228,120300,1152288623,833,838,840,833,49283
|
|
20231228,120200,1111053906,839,840,842,831,124106
|
|
20231228,120100,1007135840,840,835,843,834,110658
|
|
20231228,120000,914219258,835,840,842,832,54696
|
|
20231228,115900,868441639,840,832,840,831,66095
|
|
20231228,115800,813112111,832,828,832,827,59433
|
|
20231228,115700,763797876,827,827,827,826,14207
|
|
20231228,115600,752049687,827,826,827,826,22899
|
|
20231228,115500,733119570,826,824,826,823,26581
|
|
20231228,115400,711187531,824,824,824,823,7403
|
|
20231228,115300,705087471,823,822,823,821,3162
|
|
20231228,115200,702487683,822,822,823,822,9525
|
|
20231228,115100,694653985,821,821,821,820,12651
|
|
20231228,115000,684269247,818,820,821,818,7360
|
|
20231228,114900,678237397,821,821,821,821,4245
|
|
20231228,114800,674752252,821,821,822,821,9888
|
|
20231228,114700,666628266,821,820,821,820,5632
|
|
20231228,114600,662007395,820,820,820,819,4572
|
|
20231228,114500,658258855,820,820,820,820,12121
|
|
20231228,114400,648319635,820,820,820,819,7625
|
|
20231228,114300,642067380,820,819,820,819,5514
|
|
20231228,114200,637547251,819,819,820,819,7778
|
|
20231228,114100,631169831,820,818,820,818,4242
|
|
20231228,114000,627693617,818,819,820,818,6876
|
|
20231228,113900,622060126,819,821,821,819,8218
|
|
20231228,113800,615321176,821,820,822,820,2832
|
|
20231228,113700,612996932,820,819,822,818,6692
|
|
20231228,113600,607516234,819,825,825,819,7158
|
|
20231228,113500,601638604,825,824,825,822,16404
|
|
20231228,113400,588118688,825,821,825,821,19789
|
|
20231228,113300,571830819,822,819,822,819,12048
|
|
20231228,113200,561941457,820,820,821,819,9118
|
|
20231228,113100,554463168,820,818,821,818,33372
|
|
20231228,113000,527102371,818,818,819,818,2466
|
|
20231228,112900,525085182,817,817,817,817,6667
|
|
20231228,112800,519638243,817,819,819,817,7654
|
|
20231228,112700,513378832,818,819,819,818,6575
|
|
20231228,112600,507993933,819,817,820,817,10065
|
|
20231228,112500,499747434,817,817,818,815,12398
|
|
20231228,112400,489615974,816,817,818,816,5514
|
|
20231228,112300,485111171,817,816,818,816,2384
|
|
20231228,112200,483165677,816,815,817,815,11516
|
|
20231228,112100,473767304,815,815,816,815,5650
|
|
20231228,112000,469162551,812,811,815,811,11346
|
|
20231228,111900,459932183,811,815,815,810,3976
|
|
20231228,111800,456699019,817,818,819,814,15991
|
|
20231228,111700,443653130,819,820,820,818,4152
|
|
20231228,111600,440250570,820,814,821,814,6499
|
|
20231228,111500,434926521,819,820,820,813,16635
|
|
20231228,111400,421355861,820,820,822,818,18092
|
|
20231228,111300,406522004,820,814,820,814,27386
|
|
20231228,111200,384107258,815,810,815,810,36579
|
|
20231228,111100,354388047,810,810,810,810,884
|
|
20231228,111000,353672007,809,811,811,809,3789
|
|
20231228,110900,350606632,811,809,811,808,7303
|
|
20231228,110800,344691127,809,811,811,809,5760
|
|
20231228,110700,340019797,811,810,812,810,8345
|
|
20231228,110600,333252479,810,811,811,807,10465
|
|
20231228,110500,324783508,811,809,811,808,8809
|
|
20231228,110400,317657218,811,812,813,809,8139
|
|
20231228,110300,311063336,812,814,814,810,5702
|
|
20231228,110200,306434132,814,808,814,805,27143
|
|
20231228,110100,284464180,808,806,808,805,6431
|
|
20231228,110000,279278383,805,803,805,802,4069
|
|
20231228,105900,276003128,804,804,804,803,5220
|
|
20231228,105800,271806250,804,804,804,804,2150
|
|
20231228,105700,270077650,804,804,804,804,3027
|
|
20231228,105600,267643942,804,804,804,802,3697
|
|
20231228,105500,264671556,802,804,804,802,2150
|
|
20231228,105400,262942960,804,801,804,801,9351
|
|
20231228,105300,255439417,801,801,801,801,2162
|
|
20231228,105200,253707655,801,800,801,799,6543
|
|
20231228,105100,248469191,799,800,800,799,4294
|
|
20231228,105000,245034717,798,799,799,798,2347
|
|
20231228,104900,243159824,799,799,799,797,5616
|
|
20231228,104800,238672800,799,799,801,799,2484
|
|
20231228,104700,236688076,799,800,801,797,5918
|
|
20231228,104600,231958778,799,801,801,799,2662
|
|
20231228,104500,229827516,801,801,801,801,2810
|
|
20231228,104400,227576706,801,799,801,799,3409
|
|
20231228,104300,224846103,800,802,802,800,13293
|
|
20231228,104200,214194184,801,801,802,801,1938
|
|
20231228,104100,212641842,801,801,802,801,3996
|
|
20231228,104000,209440477,802,800,802,800,7508
|
|
20231228,103900,203426640,800,800,800,799,5463
|
|
20231228,103800,199057907,798,799,800,798,5946
|
|
20231228,103700,194303645,798,798,798,797,2684
|
|
20231228,103600,192161816,798,799,799,798,6517
|
|
20231228,103500,186956892,797,797,798,796,6149
|
|
20231228,103400,182055391,797,797,797,796,2262
|
|
20231228,103300,180252578,796,796,796,794,4809
|
|
20231228,103200,176427431,796,796,796,796,3496
|
|
20231228,103100,173644615,797,797,798,797,3079
|
|
20231228,103000,171190629,797,797,797,797,3421
|
|
20231228,102900,168464092,797,798,798,797,2591
|
|
20231228,102800,166398898,799,799,800,798,4751
|
|
20231228,102700,162602851,799,799,800,799,2261
|
|
20231228,102600,160795923,799,796,800,796,11337
|
|
20231228,102500,151737310,797,798,799,797,4016
|
|
20231228,102400,148533233,799,800,801,799,7518
|
|
20231228,102300,142519763,801,798,801,798,18402
|
|
20231228,102200,127800294,798,795,799,795,4484
|
|
20231228,102100,124224579,795,794,796,794,6670
|
|
20231228,102000,118916472,797,794,800,794,28737
|
|
20231228,101900,96011820,794,792,794,791,11250
|
|
20231228,101800,87097253,792,789,792,788,8879
|
|
20231228,101700,80079580,789,788,789,787,5101
|
|
20231228,101600,76057720,788,786,788,786,2213
|
|
20231228,101500,74316062,786,785,786,785,2244
|
|
20231228,101400,72552441,784,783,784,783,2295
|
|
20231228,101300,70755161,783,780,783,780,5520
|
|
20231228,101200,66448099,779,778,779,778,1782
|
|
20231228,101100,65059968,779,778,779,778,3358
|
|
20231228,101000,62445287,778,778,778,778,4913
|
|
20231228,100900,58622973,778,778,778,778,2158
|
|
20231228,100800,56944049,777,776,777,776,2503
|
|
20231228,100700,55000680,775,774,775,774,124
|
|
20231228,100600,54904592,773,773,773,773,12956
|
|
20231228,100500,44889604,772,772,772,772,425
|
|
20231228,100400,44561504,772,771,772,771,5125
|
|
20231228,100300,40606233,771,771,771,771,1
|
|
20231228,100200,40605462,771,771,771,771,0
|
|
20231228,100100,40605462,771,771,771,771,15
|
|
20231228,100000,40593897,771,771,771,771,20
|
|
20231228,095900,40578477,770,771,771,770,63
|
|
20231228,095800,40529907,771,771,771,771,16
|
|
20231228,095700,40517571,771,771,771,771,1857
|
|
20231228,095600,39085824,772,772,772,772,0
|
|
20231228,095500,39085824,772,772,772,772,0
|
|
20231228,095400,39085824,772,772,772,772,45
|
|
20231228,095300,39051084,773,773,773,773,0
|
|
20231228,095200,39051084,773,773,773,773,0
|
|
20231228,095100,39051084,773,773,773,773,5
|
|
20231228,095000,39047219,771,771,771,771,0
|
|
20231228,094900,39047219,771,771,771,771,0
|
|
20231228,094800,39047219,771,773,773,771,10100
|
|
20231228,094700,31254920,773,773,773,773,500
|
|
20231228,094600,30868420,773,773,773,773,0
|
|
20231228,094500,30868420,773,773,773,773,5
|
|
20231228,094400,30864555,772,772,772,772,3
|
|
20231228,094300,30862239,773,773,773,773,0
|
|
20231228,094200,30862239,773,773,773,773,0
|
|
20231228,094100,30862239,773,773,773,773,210
|
|
20231228,094000,30699909,773,773,773,773,0
|
|
20231228,093900,30699909,773,773,773,773,3029
|
|
20231228,093800,28358492,773,773,773,773,3680
|
|
20231228,093700,25513852,771,771,771,771,100
|
|
20231228,093600,25436752,773,773,773,773,0
|
|
20231228,093500,25436752,773,773,773,773,1
|
|
20231228,093400,25435979,773,773,773,773,1
|
|
20231228,093300,25435206,773,773,773,773,9
|
|
20231228,093200,25428249,771,771,771,771,10365
|
|
20231228,093100,17436834,771,771,771,771,21
|
|
20231228,093000,17420643,771,771,771,771,2
|
|
20231228,092900,17419101,769,771,771,769,919
|
|
20231228,092800,16712118,771,771,771,771,0
|
|
20231228,092700,16712118,771,771,771,771,0
|
|
20231228,092600,16712118,771,771,771,771,115
|
|
20231228,092500,16623453,771,771,771,771,1
|
|
20231228,092400,16622682,771,771,771,771,30
|
|
20231228,092300,16599552,771,771,771,771,5
|
|
20231228,092200,16595697,769,770,770,769,500
|
|
20231228,092100,16211175,769,769,769,769,88
|
|
20231228,092000,16143503,770,771,771,770,225
|
|
20231228,091900,15970250,771,771,771,771,0
|
|
20231228,091800,15970250,771,771,771,771,5
|
|
20231228,091700,15966395,771,771,771,771,1
|
|
20231228,091600,15965624,771,771,771,771,91
|
|
20231228,091500,15895463,771,771,771,771,2
|
|
20231228,091400,15893921,768,768,768,768,3900
|
|
20231228,091300,12898721,768,768,768,768,0
|
|
20231228,091200,12898721,768,772,772,768,5310
|
|
20231228,091100,8817410,773,773,773,773,0
|
|
20231228,091000,8817410,773,773,773,773,0
|
|
20231228,090900,8817410,773,770,773,770,92
|
|
20231228,090800,8746564,773,773,773,768,2292
|
|
20231228,090700,6982016,776,776,776,776,7
|
|
20231228,090600,6976584,776,776,776,776,5
|
|
20231228,090500,6972704,772,772,772,772,8672
|
|
20231228,090400,277920,772,772,772,772,0
|
|
20231228,090300,277920,772,772,772,772,0
|
|
20231228,090200,277920,772,772,772,772,0
|
|
20231228,090100,277920,772,772,772,772,0
|
|
20231228,090000,277920,772,772,772,772,360
|