736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,211300,697846689,523,523,523,523,19494
|
|
20231207,211200,697846689,523,523,523,523,0
|
|
20231207,211100,697846689,523,523,523,523,0
|
|
20231207,211000,697846689,523,523,523,523,0
|
|
20231207,210900,697846689,523,523,523,523,0
|
|
20231207,210800,697846689,523,523,523,523,0
|
|
20231207,210700,697846689,523,523,523,523,0
|
|
20231207,210600,697846689,523,523,523,523,0
|
|
20231207,210500,697846689,523,523,523,523,0
|
|
20231207,210400,697846689,523,523,523,523,0
|
|
20231207,210300,697846689,523,523,523,523,0
|
|
20231207,210200,697846689,523,523,523,523,0
|
|
20231207,210100,697846689,523,523,523,523,0
|
|
20231207,210000,697846689,523,523,523,523,0
|
|
20231207,205900,697846689,523,523,523,523,0
|
|
20231207,205800,697846689,523,523,523,523,0
|
|
20231207,205700,697846689,523,523,523,523,0
|
|
20231207,205600,697846689,523,523,523,523,0
|
|
20231207,205500,697846689,523,523,523,523,0
|
|
20231207,205400,697846689,523,523,523,523,0
|
|
20231207,205300,697846689,523,523,523,523,0
|
|
20231207,205200,697846689,523,523,523,523,0
|
|
20231207,205100,697846689,523,523,523,523,0
|
|
20231207,205000,697846689,523,523,523,523,0
|
|
20231207,204900,697846689,523,523,523,523,0
|
|
20231207,204800,697846689,523,523,523,523,0
|
|
20231207,204700,697846689,523,523,523,523,0
|
|
20231207,204600,697846689,523,523,523,523,0
|
|
20231207,204500,697846689,523,523,523,523,0
|
|
20231207,204400,697846689,523,523,523,523,0
|
|
20231207,204300,697846689,523,523,523,523,19494
|
|
20231207,204200,697846689,523,523,523,523,0
|
|
20231207,204100,697846689,523,523,523,523,0
|
|
20231207,204000,697846689,523,523,523,523,0
|
|
20231207,203900,697846689,523,523,523,523,0
|
|
20231207,203800,697846689,523,523,523,523,0
|
|
20231207,203700,697846689,523,523,523,523,0
|
|
20231207,203600,697846689,523,523,523,523,0
|
|
20231207,203500,697846689,523,523,523,523,0
|
|
20231207,203400,697846689,523,523,523,523,0
|
|
20231207,203300,697846689,523,523,523,523,0
|
|
20231207,203200,697846689,523,523,523,523,0
|
|
20231207,203100,697846689,523,523,523,523,0
|
|
20231207,203000,697846689,523,523,523,523,0
|
|
20231207,202900,697846689,523,523,523,523,0
|
|
20231207,202800,697846689,523,523,523,523,0
|
|
20231207,202700,697846689,523,523,523,523,0
|
|
20231207,202600,697846689,523,523,523,523,0
|
|
20231207,202500,697846689,523,523,523,523,0
|
|
20231207,202400,697846689,523,523,523,523,0
|
|
20231207,202300,697846689,523,523,523,523,0
|
|
20231207,202200,697846689,523,523,523,523,0
|
|
20231207,202100,697846689,523,523,523,523,0
|
|
20231207,202000,697846689,523,523,523,523,0
|
|
20231207,201900,697846689,523,523,523,523,0
|
|
20231207,201800,697846689,523,523,523,523,0
|
|
20231207,201700,697846689,523,523,523,523,0
|
|
20231207,201600,697846689,523,523,523,523,0
|
|
20231207,201500,697846689,523,523,523,523,0
|
|
20231207,201400,697846689,523,523,523,523,0
|
|
20231207,201300,697846689,523,523,523,523,19494
|
|
20231207,201200,697846689,523,523,523,523,0
|
|
20231207,201100,697846689,523,523,523,523,0
|
|
20231207,201000,697846689,523,523,523,523,0
|
|
20231207,200900,697846689,523,523,523,523,0
|
|
20231207,200800,697846689,523,523,523,523,0
|
|
20231207,200700,697846689,523,523,523,523,0
|
|
20231207,200600,697846689,523,523,523,523,0
|
|
20231207,200500,697846689,523,523,523,523,0
|
|
20231207,200400,697846689,523,523,523,523,0
|
|
20231207,200300,697846689,523,523,523,523,0
|
|
20231207,200200,697846689,523,523,523,523,0
|
|
20231207,200100,697846689,523,523,523,523,0
|
|
20231207,200000,697846689,523,523,523,523,0
|
|
20231207,195900,697846689,523,523,523,523,0
|
|
20231207,195800,697846689,523,523,523,523,0
|
|
20231207,195700,697846689,523,523,523,523,0
|
|
20231207,195600,697846689,523,523,523,523,0
|
|
20231207,195500,697846689,523,523,523,523,0
|
|
20231207,195400,697846689,523,523,523,523,0
|
|
20231207,195300,697846689,523,523,523,523,0
|
|
20231207,195200,697846689,523,523,523,523,0
|
|
20231207,195100,697846689,523,523,523,523,0
|
|
20231207,195000,697846689,523,523,523,523,0
|
|
20231207,194900,697846689,523,523,523,523,0
|
|
20231207,194800,697846689,523,523,523,523,0
|
|
20231207,194700,697846689,523,523,523,523,0
|
|
20231207,194600,697846689,523,523,523,523,0
|
|
20231207,194500,697846689,523,523,523,523,0
|
|
20231207,194400,697846689,523,523,523,523,0
|
|
20231207,194300,697846689,523,523,523,523,19494
|
|
20231207,194200,697846689,523,523,523,523,0
|
|
20231207,194100,697846689,523,523,523,523,0
|
|
20231207,194000,697846689,523,523,523,523,0
|
|
20231207,193900,697846689,523,523,523,523,0
|
|
20231207,193800,697846689,523,523,523,523,0
|
|
20231207,193700,697846689,523,523,523,523,0
|
|
20231207,193600,697846689,523,523,523,523,0
|
|
20231207,193500,697846689,523,523,523,523,0
|
|
20231207,193400,697846689,523,523,523,523,0
|
|
20231207,193300,697846689,523,523,523,523,0
|
|
20231207,193200,697846689,523,523,523,523,0
|
|
20231207,193100,697846689,523,523,523,523,0
|
|
20231207,193000,697846689,523,523,523,523,0
|
|
20231207,192900,697846689,523,523,523,523,0
|
|
20231207,192800,697846689,523,523,523,523,0
|
|
20231207,192700,697846689,523,523,523,523,0
|
|
20231207,192600,697846689,523,523,523,523,0
|
|
20231207,192500,697846689,523,523,523,523,0
|
|
20231207,192400,697846689,523,523,523,523,0
|
|
20231207,192300,697846689,523,523,523,523,0
|
|
20231207,192200,697846689,523,523,523,523,0
|
|
20231207,192100,697846689,523,523,523,523,0
|
|
20231207,192000,697846689,523,523,523,523,0
|
|
20231207,191900,697846689,523,523,523,523,0
|
|
20231207,191800,697846689,523,523,523,523,0
|
|
20231207,191700,697846689,523,523,523,523,0
|
|
20231207,191600,697846689,523,523,523,523,0
|
|
20231207,191500,697846689,523,523,523,523,0
|
|
20231207,191400,697846689,523,523,523,523,0
|
|
20231207,191300,697846689,523,523,523,523,19494
|
|
20231207,191200,697846689,523,523,523,523,0
|
|
20231207,191100,697846689,523,523,523,523,0
|
|
20231207,191000,697846689,523,523,523,523,0
|
|
20231207,190900,697846689,523,523,523,523,0
|
|
20231207,190800,697846689,523,523,523,523,0
|
|
20231207,190700,697846689,523,523,523,523,0
|
|
20231207,190600,697846689,523,523,523,523,0
|
|
20231207,190500,697846689,523,523,523,523,0
|
|
20231207,190400,697846689,523,523,523,523,0
|
|
20231207,190300,697846689,523,523,523,523,0
|
|
20231207,190200,697846689,523,523,523,523,0
|
|
20231207,190100,697846689,523,523,523,523,0
|
|
20231207,190000,697846689,523,523,523,523,0
|
|
20231207,185900,697846689,523,523,523,523,0
|
|
20231207,185800,697846689,523,523,523,523,0
|
|
20231207,185700,697846689,523,523,523,523,0
|
|
20231207,185600,697846689,523,523,523,523,0
|
|
20231207,185500,697846689,523,523,523,523,0
|
|
20231207,185400,697846689,523,523,523,523,0
|
|
20231207,185300,697846689,523,523,523,523,0
|
|
20231207,185200,697846689,523,523,523,523,0
|
|
20231207,185100,697846689,523,523,523,523,0
|
|
20231207,185000,697846689,523,523,523,523,0
|
|
20231207,184900,697846689,523,523,523,523,0
|
|
20231207,184800,697846689,523,523,523,523,0
|
|
20231207,184700,697846689,523,523,523,523,0
|
|
20231207,184600,697846689,523,523,523,523,0
|
|
20231207,184500,697846689,523,523,523,523,0
|
|
20231207,184400,697846689,523,523,523,523,0
|
|
20231207,184300,697846689,523,523,523,523,19494
|
|
20231207,184200,697846689,523,523,523,523,0
|
|
20231207,184100,697846689,523,523,523,523,0
|
|
20231207,184000,697846689,523,523,523,523,0
|
|
20231207,183900,697846689,523,523,523,523,0
|
|
20231207,183800,697846689,523,523,523,523,0
|
|
20231207,183700,697846689,523,523,523,523,0
|
|
20231207,183600,697846689,523,523,523,523,0
|
|
20231207,183500,697846689,523,523,523,523,0
|
|
20231207,183400,697846689,523,523,523,523,0
|
|
20231207,183300,697846689,523,523,523,523,0
|
|
20231207,183200,697846689,523,523,523,523,0
|
|
20231207,183100,697846689,523,523,523,523,0
|
|
20231207,183000,697846689,523,523,523,523,0
|
|
20231207,182900,697846689,523,523,523,523,0
|
|
20231207,182800,697846689,523,523,523,523,0
|
|
20231207,182700,697846689,523,523,523,523,0
|
|
20231207,182600,697846689,523,523,523,523,0
|
|
20231207,182500,697846689,523,523,523,523,0
|
|
20231207,182400,697846689,523,523,523,523,0
|
|
20231207,182300,697846689,523,523,523,523,0
|
|
20231207,182200,697846689,523,523,523,523,0
|
|
20231207,182100,697846689,523,523,523,523,0
|
|
20231207,182000,697846689,523,523,523,523,0
|
|
20231207,181900,697846689,523,523,523,523,0
|
|
20231207,181800,697846689,523,523,523,523,0
|
|
20231207,181700,697846689,523,523,523,523,0
|
|
20231207,181600,697846689,523,523,523,523,0
|
|
20231207,181500,697846689,523,523,523,523,0
|
|
20231207,181400,697846689,523,523,523,523,0
|
|
20231207,181300,697846689,523,523,523,523,19494
|
|
20231207,181200,697846689,523,523,523,523,0
|
|
20231207,181100,697846689,523,523,523,523,0
|
|
20231207,181000,697846689,523,523,523,523,0
|
|
20231207,180900,697846689,523,523,523,523,0
|
|
20231207,180800,697846689,523,523,523,523,0
|
|
20231207,180700,697846689,523,523,523,523,0
|
|
20231207,180600,697846689,523,523,523,523,0
|
|
20231207,180500,697846689,523,523,523,523,0
|
|
20231207,180400,697846689,523,523,523,523,0
|
|
20231207,180300,697846689,523,523,523,523,0
|
|
20231207,180200,697846689,523,523,523,523,0
|
|
20231207,180100,697846689,523,523,523,523,0
|
|
20231207,180000,697846689,523,523,523,523,0
|
|
20231207,175900,697846689,523,523,523,523,0
|
|
20231207,175800,697846689,523,523,523,523,0
|
|
20231207,175700,697846689,523,523,523,523,0
|
|
20231207,175600,697846689,523,523,523,523,0
|
|
20231207,175500,697846689,523,523,523,523,0
|
|
20231207,175400,697846689,523,523,523,523,0
|
|
20231207,175300,697846689,523,523,523,523,0
|
|
20231207,175200,697846689,523,523,523,523,0
|
|
20231207,175100,697846689,523,523,523,523,0
|
|
20231207,175000,697846689,523,523,523,523,0
|
|
20231207,174900,697846689,523,523,523,523,0
|
|
20231207,174800,697846689,523,523,523,523,0
|
|
20231207,174700,697846689,523,523,523,523,0
|
|
20231207,174600,697846689,523,523,523,523,0
|
|
20231207,174500,697846689,523,523,523,523,0
|
|
20231207,174400,697846689,523,523,523,523,0
|
|
20231207,174300,697846689,523,523,523,523,19494
|
|
20231207,174200,697846689,523,523,523,523,0
|
|
20231207,174100,697846689,523,523,523,523,0
|
|
20231207,174000,697846689,523,523,523,523,0
|
|
20231207,173900,697846689,523,523,523,523,0
|
|
20231207,173800,697846689,523,523,523,523,0
|
|
20231207,173700,697846689,523,523,523,523,0
|
|
20231207,173600,697846689,523,523,523,523,0
|
|
20231207,173500,697846689,523,523,523,523,0
|
|
20231207,173400,697846689,523,523,523,523,0
|
|
20231207,173300,697846689,523,523,523,523,0
|
|
20231207,173200,697846689,523,523,523,523,0
|
|
20231207,173100,697846689,523,523,523,523,0
|
|
20231207,173000,697846689,523,523,523,523,0
|
|
20231207,172900,697846689,523,523,523,523,0
|
|
20231207,172800,697846689,523,523,523,523,0
|
|
20231207,172700,697846689,523,523,523,523,0
|
|
20231207,172600,697846689,523,523,523,523,0
|
|
20231207,172500,697846689,523,523,523,523,0
|
|
20231207,172400,697846689,523,523,523,523,0
|
|
20231207,172300,697846689,523,523,523,523,0
|
|
20231207,172200,697846689,523,523,523,523,0
|
|
20231207,172100,697846689,523,523,523,523,0
|
|
20231207,172000,697846689,523,523,523,523,0
|
|
20231207,171900,697846689,523,523,523,523,0
|
|
20231207,171800,697846689,523,523,523,523,0
|
|
20231207,171700,697846689,523,523,523,523,0
|
|
20231207,171600,697846689,523,523,523,523,0
|
|
20231207,171500,697846689,523,523,523,523,0
|
|
20231207,171400,697846689,523,523,523,523,0
|
|
20231207,171300,697846689,523,523,523,523,19494
|
|
20231207,171200,697846689,523,523,523,523,0
|
|
20231207,171100,697846689,523,523,523,523,0
|
|
20231207,171000,697846689,523,523,523,523,0
|
|
20231207,170900,697846689,523,523,523,523,0
|
|
20231207,170800,697846689,523,523,523,523,0
|
|
20231207,170700,697846689,523,523,523,523,0
|
|
20231207,170600,697846689,523,523,523,523,0
|
|
20231207,170500,697846689,523,523,523,523,0
|
|
20231207,170400,697846689,523,523,523,523,0
|
|
20231207,170300,697846689,523,523,523,523,0
|
|
20231207,170200,697846689,523,523,523,523,0
|
|
20231207,170100,697846689,523,523,523,523,0
|
|
20231207,170000,697846689,523,523,523,523,0
|
|
20231207,165900,697846689,523,523,523,523,0
|
|
20231207,165800,697846689,523,523,523,523,0
|
|
20231207,165700,697846689,523,523,523,523,0
|
|
20231207,165600,697846689,523,523,523,523,0
|
|
20231207,165500,697846689,523,523,523,523,0
|
|
20231207,165400,697846689,523,523,523,523,0
|
|
20231207,165300,697846689,523,523,523,523,0
|
|
20231207,165200,697846689,523,523,523,523,0
|
|
20231207,165100,697846689,523,523,523,523,0
|
|
20231207,165000,697846689,523,523,523,523,0
|
|
20231207,164900,697846689,523,523,523,523,0
|
|
20231207,164800,697846689,523,523,523,523,0
|
|
20231207,164700,697846689,523,523,523,523,0
|
|
20231207,164600,697846689,523,523,523,523,0
|
|
20231207,164500,697846689,523,523,523,523,0
|
|
20231207,164400,697846689,523,523,523,523,0
|
|
20231207,164300,697846689,523,523,523,523,19494
|
|
20231207,164200,697846689,523,523,523,523,0
|
|
20231207,164100,697846689,523,523,523,523,0
|
|
20231207,164000,697846689,523,523,523,523,0
|
|
20231207,163900,697846689,523,523,523,523,0
|
|
20231207,163800,697846689,523,523,523,523,0
|
|
20231207,163700,697846689,523,523,523,523,0
|
|
20231207,163600,697846689,523,523,523,523,0
|
|
20231207,163500,697846689,523,523,523,523,0
|
|
20231207,163400,697846689,523,523,523,523,0
|
|
20231207,163300,697846689,523,523,523,523,0
|
|
20231207,163200,697846689,523,523,523,523,0
|
|
20231207,163100,697846689,523,523,523,523,0
|
|
20231207,163000,697846689,523,523,523,523,0
|
|
20231207,162900,697846689,523,523,523,523,0
|
|
20231207,162800,697846689,523,523,523,523,0
|
|
20231207,162700,697846689,523,523,523,523,0
|
|
20231207,162600,697846689,523,523,523,523,0
|
|
20231207,162500,697846689,523,523,523,523,0
|
|
20231207,162400,697846689,523,523,523,523,0
|
|
20231207,162300,697846689,523,523,523,523,0
|
|
20231207,162200,697846689,523,523,523,523,0
|
|
20231207,162100,697846689,523,523,523,523,0
|
|
20231207,162000,697846689,523,523,523,523,0
|
|
20231207,161900,697846689,523,523,523,523,0
|
|
20231207,161800,697846689,523,523,523,523,0
|
|
20231207,161700,697846689,523,523,523,523,0
|
|
20231207,161600,697846689,523,523,523,523,0
|
|
20231207,161500,697846689,523,523,523,523,0
|
|
20231207,161400,697846689,523,523,523,523,0
|
|
20231207,161300,697846689,523,523,523,523,19494
|
|
20231207,161200,697846689,523,523,523,523,0
|
|
20231207,161100,697846689,523,523,523,523,0
|
|
20231207,161000,697846689,523,523,523,523,0
|
|
20231207,160900,697846689,523,523,523,523,0
|
|
20231207,160800,697846689,523,523,523,523,0
|
|
20231207,160700,697846689,523,523,523,523,0
|
|
20231207,160600,697846689,523,523,523,523,0
|
|
20231207,160500,697846689,523,523,523,523,0
|
|
20231207,160400,697846689,523,523,523,523,0
|
|
20231207,160300,697846689,523,523,523,523,0
|
|
20231207,160200,697846689,523,523,523,523,0
|
|
20231207,160100,697846689,523,523,523,523,0
|
|
20231207,160000,697846689,523,523,523,523,0
|
|
20231207,155900,697846689,523,523,523,523,0
|
|
20231207,155800,697846689,523,523,523,523,0
|
|
20231207,155700,697846689,523,523,523,523,0
|
|
20231207,155600,697846689,523,523,523,523,0
|
|
20231207,155500,697846689,523,523,523,523,0
|
|
20231207,155400,697846689,523,523,523,523,0
|
|
20231207,155300,697846689,523,523,523,523,0
|
|
20231207,155200,697846689,523,523,523,523,0
|
|
20231207,155100,697846689,523,523,523,523,0
|
|
20231207,155000,697846689,523,523,523,523,0
|
|
20231207,154900,697846689,523,523,523,523,0
|
|
20231207,154800,697846689,523,523,523,523,0
|
|
20231207,154700,697846689,523,523,523,523,0
|
|
20231207,154600,697846689,523,523,523,523,0
|
|
20231207,154500,697846689,523,523,523,523,0
|
|
20231207,154400,697846689,523,523,523,523,0
|
|
20231207,154300,697846689,523,523,523,523,19494
|
|
20231207,154200,697846689,523,523,523,523,0
|
|
20231207,154100,697846689,523,523,523,523,0
|
|
20231207,154000,697846689,523,523,523,523,0
|
|
20231207,153900,697846689,523,523,523,523,0
|
|
20231207,153800,697846689,523,523,523,523,0
|
|
20231207,153700,697846689,523,523,523,523,0
|
|
20231207,153600,697846689,523,523,523,523,0
|
|
20231207,153500,697846689,523,523,523,523,0
|
|
20231207,153400,697846689,523,523,523,523,0
|
|
20231207,153300,697846689,523,523,523,523,0
|
|
20231207,153200,697846689,523,523,523,523,0
|
|
20231207,153100,697846689,523,523,523,523,0
|
|
20231207,153000,697846689,523,523,523,523,19494
|
|
20231207,152900,687651327,523,523,523,523,0
|
|
20231207,152800,687651327,523,523,523,523,0
|
|
20231207,152700,687651327,523,523,523,523,0
|
|
20231207,152600,687651327,523,523,523,523,0
|
|
20231207,152500,687651327,523,523,523,523,0
|
|
20231207,152400,687651327,523,523,523,523,0
|
|
20231207,152300,687651327,523,523,523,523,0
|
|
20231207,152200,687651327,523,523,523,523,0
|
|
20231207,152100,687651327,523,523,523,523,0
|
|
20231207,152000,687651327,523,523,523,523,0
|
|
20231207,151900,687651327,523,518,523,513,29394
|
|
20231207,151800,672427538,521,518,521,517,11017
|
|
20231207,151700,666708514,519,517,519,517,519
|
|
20231207,151600,666439673,517,515,517,515,4081
|
|
20231207,151500,664329898,513,520,520,513,53839
|
|
20231207,151400,636632306,519,520,520,519,1034
|
|
20231207,151300,636094660,520,520,520,520,9
|
|
20231207,151200,636089980,520,519,520,518,269
|
|
20231207,151100,635950376,520,520,520,520,0
|
|
20231207,151000,635950376,520,520,520,520,0
|
|
20231207,150900,635950376,520,520,520,520,1
|
|
20231207,150800,635949856,518,518,518,518,159
|
|
20231207,150700,635867494,518,518,518,518,1
|
|
20231207,150600,635866976,517,517,517,517,858
|
|
20231207,150500,635423390,519,519,519,519,0
|
|
20231207,150400,635423390,519,517,519,517,3523
|
|
20231207,150300,633595709,517,517,517,517,360
|
|
20231207,150200,633409589,517,518,518,517,2500
|
|
20231207,150100,632114856,520,520,520,520,0
|
|
20231207,150000,632114856,520,520,520,520,662
|
|
20231207,145900,631770616,518,518,518,518,0
|
|
20231207,145800,631770616,518,518,518,518,17
|
|
20231207,145700,631761810,520,520,520,520,0
|
|
20231207,145600,631761810,520,520,520,520,0
|
|
20231207,145500,631761810,520,518,520,518,451
|
|
20231207,145400,631528190,519,519,519,519,0
|
|
20231207,145300,631528190,519,519,519,519,43
|
|
20231207,145200,631505873,520,520,520,520,950
|
|
20231207,145100,631011873,519,519,519,519,0
|
|
20231207,145000,631011873,519,519,519,519,26
|
|
20231207,144900,630998379,521,521,521,521,364
|
|
20231207,144800,630808735,521,521,521,521,0
|
|
20231207,144700,630808735,521,521,521,521,0
|
|
20231207,144600,630808735,521,521,521,521,0
|
|
20231207,144500,630808735,521,521,521,521,2
|
|
20231207,144400,630807693,524,524,524,524,0
|
|
20231207,144300,630807693,524,524,524,524,0
|
|
20231207,144200,630807693,524,524,524,524,0
|
|
20231207,144100,630807693,524,524,524,524,0
|
|
20231207,144000,630807693,524,524,524,524,0
|
|
20231207,143900,630807693,524,517,524,517,4061
|
|
20231207,143800,628697747,517,517,517,517,899
|
|
20231207,143700,628232964,517,517,517,517,100
|
|
20231207,143600,628181264,517,517,517,517,200
|
|
20231207,143500,628077864,517,517,517,517,2808
|
|
20231207,143400,626626128,517,517,517,517,0
|
|
20231207,143300,626626128,517,517,517,517,0
|
|
20231207,143200,626626128,517,516,517,516,5425
|
|
20231207,143100,623821703,516,516,516,516,2
|
|
20231207,143000,623820671,516,516,516,516,431
|
|
20231207,142900,623598275,516,516,516,516,70
|
|
20231207,142800,623562155,517,517,517,517,2
|
|
20231207,142700,623561121,516,516,516,516,400
|
|
20231207,142600,623354721,517,517,517,517,3
|
|
20231207,142500,623353170,517,517,517,517,6
|
|
20231207,142400,623350068,517,517,517,517,2
|
|
20231207,142300,623349034,516,516,516,516,200
|
|
20231207,142200,623245834,517,517,517,517,1817
|
|
20231207,142100,622306445,517,517,517,517,0
|
|
20231207,142000,622306445,517,517,517,517,600
|
|
20231207,141900,621996245,517,517,517,517,1405
|
|
20231207,141800,621269860,517,517,517,517,3049
|
|
20231207,141700,619693527,517,517,517,517,1000
|
|
20231207,141600,619176527,518,518,518,518,0
|
|
20231207,141500,619176527,518,518,518,518,0
|
|
20231207,141400,619176527,518,518,518,518,1
|
|
20231207,141300,619176009,516,517,517,516,301
|
|
20231207,141200,619020592,517,517,517,517,0
|
|
20231207,141100,619020592,517,516,517,516,12
|
|
20231207,141000,619014398,517,517,517,517,0
|
|
20231207,140900,619014398,517,517,517,517,0
|
|
20231207,140800,619014398,517,517,517,517,14090
|
|
20231207,140700,611729868,518,518,518,518,1466
|
|
20231207,140600,610970480,517,517,517,517,0
|
|
20231207,140500,610970480,517,517,517,517,100
|
|
20231207,140400,610918780,517,517,517,517,3072
|
|
20231207,140300,609330556,518,518,518,518,0
|
|
20231207,140200,609330556,518,518,518,518,0
|
|
20231207,140100,609330556,518,518,518,518,0
|
|
20231207,140000,609330556,518,518,518,518,460
|
|
20231207,135900,609092276,517,517,517,517,0
|
|
20231207,135800,609092276,517,517,517,517,500
|
|
20231207,135700,608833776,518,518,518,518,0
|
|
20231207,135600,608833776,518,518,518,518,0
|
|
20231207,135500,608833776,518,518,518,518,164
|
|
20231207,135400,608748824,517,517,517,517,0
|
|
20231207,135300,608748824,517,517,517,517,957
|
|
20231207,135200,608254055,517,517,517,517,10
|
|
20231207,135100,608248885,517,517,517,517,0
|
|
20231207,135000,608248885,517,517,517,517,28
|
|
20231207,134900,608234409,517,517,517,517,1009
|
|
20231207,134800,607712756,518,518,518,518,0
|
|
20231207,134700,607712756,518,517,518,517,210
|
|
20231207,134600,607604176,517,517,517,517,0
|
|
20231207,134500,607604176,517,517,517,517,0
|
|
20231207,134400,607604176,517,517,517,517,12
|
|
20231207,134300,607597972,517,517,517,517,410
|
|
20231207,134200,607386002,518,518,518,518,2
|
|
20231207,134100,607384966,518,518,518,518,1
|
|
20231207,134000,607384448,517,517,517,517,40
|
|
20231207,133900,607363768,517,517,517,517,9
|
|
20231207,133800,607359115,518,518,518,518,0
|
|
20231207,133700,607359115,518,518,518,518,0
|
|
20231207,133600,607359115,518,518,518,518,8
|
|
20231207,133500,607354971,518,518,518,518,11
|
|
20231207,133400,607349273,516,516,516,516,0
|
|
20231207,133300,607349273,516,516,516,516,80
|
|
20231207,133200,607307993,518,518,518,518,0
|
|
20231207,133100,607307993,518,518,518,518,0
|
|
20231207,133000,607307993,518,518,518,518,0
|
|
20231207,132900,607307993,518,518,518,518,0
|
|
20231207,132800,607307993,518,518,518,518,0
|
|
20231207,132700,607307993,518,518,518,518,0
|
|
20231207,132600,607307993,518,518,518,518,0
|
|
20231207,132500,607307993,518,517,518,517,3879
|
|
20231207,132400,605302549,517,517,517,517,0
|
|
20231207,132300,605302549,517,517,517,517,0
|
|
20231207,132200,605302549,517,517,517,517,0
|
|
20231207,132100,605302549,517,517,517,517,0
|
|
20231207,132000,605302549,517,517,517,517,88
|
|
20231207,131900,605257053,519,519,519,519,0
|
|
20231207,131800,605257053,519,518,519,518,107
|
|
20231207,131700,605201626,516,516,516,516,0
|
|
20231207,131600,605201626,516,516,516,516,1805
|
|
20231207,131500,604270246,516,517,517,516,996
|
|
20231207,131400,603755910,517,517,517,517,0
|
|
20231207,131300,603755910,517,517,517,517,0
|
|
20231207,131200,603755910,517,517,517,517,14
|
|
20231207,131100,603748672,518,518,518,518,0
|
|
20231207,131000,603748672,518,518,518,518,0
|
|
20231207,130900,603748672,518,518,518,518,2
|
|
20231207,130800,603747636,518,518,518,518,104
|
|
20231207,130700,603693764,519,519,519,519,0
|
|
20231207,130600,603693764,519,519,519,519,0
|
|
20231207,130500,603693764,519,519,519,519,0
|
|
20231207,130400,603693764,519,519,519,519,1
|
|
20231207,130300,603693245,519,517,519,517,420
|
|
20231207,130200,603476103,517,517,517,517,390
|
|
20231207,130100,603274473,517,519,519,517,16744
|
|
20231207,130000,594611360,518,518,518,518,0
|
|
20231207,125900,594611360,518,518,518,518,0
|
|
20231207,125800,594611360,518,518,518,518,450
|
|
20231207,125700,594378260,519,519,519,519,0
|
|
20231207,125600,594378260,519,519,519,519,0
|
|
20231207,125500,594378260,519,519,519,519,0
|
|
20231207,125400,594378260,519,519,519,519,50
|
|
20231207,125300,594352310,519,519,519,519,0
|
|
20231207,125200,594352310,519,519,519,519,12
|
|
20231207,125100,594346082,519,519,519,519,0
|
|
20231207,125000,594346082,519,519,519,519,5
|
|
20231207,124900,594343487,519,519,519,519,1
|
|
20231207,124800,594342968,519,519,519,519,0
|
|
20231207,124700,594342968,519,519,519,519,0
|
|
20231207,124600,594342968,519,519,519,519,51
|
|
20231207,124500,594316499,519,519,519,519,0
|
|
20231207,124400,594316499,519,519,519,519,0
|
|
20231207,124300,594316499,519,519,519,519,40
|
|
20231207,124200,594295739,519,519,519,519,0
|
|
20231207,124100,594295739,519,519,519,519,1
|
|
20231207,124000,594295220,518,518,518,518,0
|
|
20231207,123900,594295220,518,518,518,518,1
|
|
20231207,123800,594294702,518,518,518,518,200
|
|
20231207,123700,594191102,519,519,519,519,0
|
|
20231207,123600,594191102,519,519,519,519,0
|
|
20231207,123500,594191102,519,517,519,517,11
|
|
20231207,123400,594185395,519,519,519,518,47
|
|
20231207,123300,594161008,518,518,518,518,135
|
|
20231207,123200,594091078,519,519,519,519,0
|
|
20231207,123100,594091078,519,518,519,518,1005
|
|
20231207,123000,593570040,518,518,518,518,0
|
|
20231207,122900,593570040,518,518,518,518,0
|
|
20231207,122800,593570040,518,518,518,518,0
|
|
20231207,122700,593570040,518,518,518,518,0
|
|
20231207,122600,593570040,518,518,518,518,1
|
|
20231207,122500,593569522,517,517,517,517,1396
|
|
20231207,122400,592847790,518,518,518,518,0
|
|
20231207,122300,592847790,518,518,518,518,40
|
|
20231207,122200,592827070,518,518,518,518,0
|
|
20231207,122100,592827070,518,518,518,518,0
|
|
20231207,122000,592827070,518,518,518,518,0
|
|
20231207,121900,592827070,518,518,518,518,0
|
|
20231207,121800,592827070,518,518,518,518,0
|
|
20231207,121700,592827070,518,518,518,518,807
|
|
20231207,121600,592409044,518,518,518,518,50
|
|
20231207,121500,592383144,518,518,518,518,0
|
|
20231207,121400,592383144,518,518,518,518,0
|
|
20231207,121300,592383144,518,518,518,518,0
|
|
20231207,121200,592383144,518,518,518,518,60
|
|
20231207,121100,592352064,518,518,518,518,0
|
|
20231207,121000,592352064,518,518,518,518,0
|
|
20231207,120900,592352064,518,518,518,518,0
|
|
20231207,120800,592352064,518,518,518,518,100
|
|
20231207,120700,592300264,518,518,518,518,0
|
|
20231207,120600,592300264,518,518,518,518,1
|
|
20231207,120500,592299746,517,517,517,517,0
|
|
20231207,120400,592299746,517,517,517,517,0
|
|
20231207,120300,592299746,517,517,517,517,0
|
|
20231207,120200,592299746,517,517,517,517,0
|
|
20231207,120100,592299746,517,517,517,517,0
|
|
20231207,120000,592299746,517,517,517,517,0
|
|
20231207,115900,592299746,517,517,517,517,5103
|
|
20231207,115800,589661495,516,516,516,516,9
|
|
20231207,115700,589656851,515,515,515,515,0
|
|
20231207,115600,589656851,515,515,515,515,0
|
|
20231207,115500,589656851,515,515,515,515,0
|
|
20231207,115400,589656851,515,515,515,515,1
|
|
20231207,115300,589656336,515,515,515,515,0
|
|
20231207,115200,589656336,515,516,516,515,1313
|
|
20231207,115100,588979788,517,517,517,517,0
|
|
20231207,115000,588979788,517,517,517,517,0
|
|
20231207,114900,588979788,517,517,517,517,0
|
|
20231207,114800,588979788,517,517,517,517,6
|
|
20231207,114700,588976686,517,517,517,517,1
|
|
20231207,114600,588976169,515,515,515,515,0
|
|
20231207,114500,588976169,515,517,517,515,1608
|
|
20231207,114400,588146777,518,518,518,518,401
|
|
20231207,114300,587939059,518,518,518,518,0
|
|
20231207,114200,587939059,518,518,518,518,4
|
|
20231207,114100,587936987,518,518,518,518,0
|
|
20231207,114000,587936987,518,518,518,518,0
|
|
20231207,113900,587936987,518,518,518,518,0
|
|
20231207,113800,587936987,518,517,518,517,204
|
|
20231207,113700,587831316,517,517,517,517,1002
|
|
20231207,113600,587313282,517,517,517,517,0
|
|
20231207,113500,587313282,517,517,517,517,0
|
|
20231207,113400,587313282,517,517,517,517,0
|
|
20231207,113300,587313282,517,517,517,517,0
|
|
20231207,113200,587313282,517,517,517,517,0
|
|
20231207,113100,587313282,517,517,517,517,0
|
|
20231207,113000,587313282,517,517,517,517,0
|
|
20231207,112900,587313282,517,517,517,517,0
|
|
20231207,112800,587313282,517,517,517,517,41
|
|
20231207,112700,587292085,516,516,516,516,0
|
|
20231207,112600,587292085,516,516,516,516,132
|
|
20231207,112500,587223973,516,516,516,516,8
|
|
20231207,112400,587219845,516,516,516,516,0
|
|
20231207,112300,587219845,516,516,516,516,0
|
|
20231207,112200,587219845,516,516,516,516,5
|
|
20231207,112100,587217265,517,517,517,517,5
|
|
20231207,112000,587214680,518,518,518,518,2
|
|
20231207,111900,587213644,518,518,518,518,0
|
|
20231207,111800,587213644,518,518,518,518,2
|
|
20231207,111700,587212608,516,516,516,516,913
|
|
20231207,111600,586741500,516,516,516,516,0
|
|
20231207,111500,586741500,516,516,516,516,1
|
|
20231207,111400,586740984,516,516,516,516,0
|
|
20231207,111300,586740984,516,516,516,516,20
|
|
20231207,111200,586730664,516,516,516,516,0
|
|
20231207,111100,586730664,516,516,516,516,0
|
|
20231207,111000,586730664,516,516,516,516,2
|
|
20231207,110900,586729632,516,518,518,516,21
|
|
20231207,110800,586718774,515,515,515,515,0
|
|
20231207,110700,586718774,515,515,515,515,0
|
|
20231207,110600,586718774,515,515,515,515,0
|
|
20231207,110500,586718774,515,515,515,515,648
|
|
20231207,110400,586385054,515,516,516,515,648
|
|
20231207,110300,586051297,516,518,518,516,558
|
|
20231207,110200,585762369,518,518,518,518,2
|
|
20231207,110100,585761333,516,515,516,515,7536
|
|
20231207,110000,581880273,515,515,515,515,0
|
|
20231207,105900,581880273,515,516,516,515,1999
|
|
20231207,105800,580850302,516,517,517,516,54
|
|
20231207,105700,580822418,517,517,517,517,43
|
|
20231207,105600,580800187,517,517,517,517,10
|
|
20231207,105500,580795017,517,517,517,517,20
|
|
20231207,105400,580784677,515,516,516,515,450
|
|
20231207,105300,580552903,517,517,517,517,0
|
|
20231207,105200,580552903,517,517,517,517,46
|
|
20231207,105100,580529121,519,517,519,517,271
|
|
20231207,105000,580388894,517,517,517,517,0
|
|
20231207,104900,580388894,517,517,517,517,0
|
|
20231207,104800,580388894,517,517,517,517,0
|
|
20231207,104700,580388894,517,517,517,517,0
|
|
20231207,104600,580388894,517,517,517,517,1
|
|
20231207,104500,580388377,515,516,516,515,234
|
|
20231207,104400,580267828,516,516,516,516,0
|
|
20231207,104300,580267828,516,516,516,516,0
|
|
20231207,104200,580267828,516,517,517,516,21
|
|
20231207,104100,580256989,517,517,517,517,9
|
|
20231207,104000,580252336,517,516,517,516,90
|
|
20231207,103900,580205808,515,515,515,515,0
|
|
20231207,103800,580205808,515,515,515,515,0
|
|
20231207,103700,580205808,515,516,516,515,672
|
|
20231207,103600,579859668,515,515,515,515,0
|
|
20231207,103500,579859668,515,515,515,515,0
|
|
20231207,103400,579859668,515,515,515,515,0
|
|
20231207,103300,579859668,515,515,515,515,0
|
|
20231207,103200,579859668,515,518,518,515,2
|
|
20231207,103100,579858635,516,516,516,516,50
|
|
20231207,103000,579832835,516,517,517,516,4324
|
|
20231207,102900,577597487,517,517,517,517,1934
|
|
20231207,102800,576597609,517,517,517,517,0
|
|
20231207,102700,576597609,517,517,517,517,0
|
|
20231207,102600,576597609,517,517,517,517,0
|
|
20231207,102500,576597609,517,517,517,517,0
|
|
20231207,102400,576597609,517,515,517,515,6688
|
|
20231207,102300,573139923,515,515,515,515,693
|
|
20231207,102200,572783028,515,515,515,515,1
|
|
20231207,102100,572782513,515,517,517,515,5
|
|
20231207,102000,572779930,517,515,517,515,994
|
|
20231207,101900,572268014,515,515,515,515,1254
|
|
20231207,101800,571622204,515,517,517,515,4183
|
|
20231207,101700,569467953,517,517,517,517,3
|
|
20231207,101600,569466402,518,516,518,514,16217
|
|
20231207,101500,561110396,518,518,518,518,873
|
|
20231207,101400,560658182,518,518,518,518,127
|
|
20231207,101300,560592396,516,517,517,516,2262
|
|
20231207,101200,559425137,517,517,517,517,1208
|
|
20231207,101100,558800601,519,519,519,519,0
|
|
20231207,101000,558800601,519,519,519,519,43
|
|
20231207,100900,558778284,519,519,519,519,193
|
|
20231207,100800,558678117,518,518,518,518,140
|
|
20231207,100700,558605597,518,518,518,518,48
|
|
20231207,100600,558580733,518,518,518,518,1320
|
|
20231207,100500,557896973,518,518,518,518,1030
|
|
20231207,100400,557363433,518,518,518,518,50
|
|
20231207,100300,557337533,518,518,518,518,166
|
|
20231207,100200,557251545,518,518,518,518,623
|
|
20231207,100100,556928831,518,518,518,518,0
|
|
20231207,100000,556928831,518,518,518,518,1000
|
|
20231207,095900,556410831,519,519,519,519,1484
|
|
20231207,095800,555640635,518,517,518,517,1389
|
|
20231207,095700,554921233,516,516,516,516,0
|
|
20231207,095600,554921233,516,519,519,516,35173
|
|
20231207,095500,536756890,520,520,520,520,2
|
|
20231207,095400,536755850,520,520,520,520,576
|
|
20231207,095300,536456330,520,520,520,520,237
|
|
20231207,095200,536333090,521,521,521,521,5
|
|
20231207,095100,536330485,520,520,520,520,184
|
|
20231207,095000,536234805,521,520,521,520,42
|
|
20231207,094900,536212963,521,520,521,520,21
|
|
20231207,094800,536202042,521,521,522,521,6022
|
|
20231207,094700,533064579,521,520,521,519,390
|
|
20231207,094600,532861739,518,518,518,518,0
|
|
20231207,094500,532861739,518,518,518,518,1
|
|
20231207,094400,532861221,522,521,522,521,286
|
|
20231207,094300,532712126,522,520,522,520,3975
|
|
20231207,094200,530644482,520,518,520,518,1405
|
|
20231207,094100,529914735,518,518,518,518,0
|
|
20231207,094000,529914735,518,517,519,517,361
|
|
20231207,093900,529727728,518,518,518,518,1
|
|
20231207,093800,529727210,518,519,519,518,8
|
|
20231207,093700,529723059,519,519,519,519,112
|
|
20231207,093600,529664931,519,519,519,517,207
|
|
20231207,093500,529557800,520,520,520,520,0
|
|
20231207,093400,529557800,520,519,520,519,4796
|
|
20231207,093300,527064364,519,516,519,516,700
|
|
20231207,093200,526701304,518,517,518,516,2122
|
|
20231207,093100,525605687,516,516,516,516,58
|
|
20231207,093000,525575759,515,516,516,515,3962
|
|
20231207,092900,523534527,515,515,515,515,0
|
|
20231207,092800,523534527,515,518,518,515,11814
|
|
20231207,092700,517435762,518,518,518,518,100
|
|
20231207,092600,517383962,516,516,516,515,3617
|
|
20231207,092500,515519350,516,519,519,516,216
|
|
20231207,092400,515407294,519,521,521,514,25032
|
|
20231207,092300,502517847,521,519,521,517,1462
|
|
20231207,092200,501759813,519,519,519,518,4919
|
|
20231207,092100,499211387,519,518,519,518,12164
|
|
20231207,092000,492904279,518,518,518,517,5568
|
|
20231207,091900,490023516,518,520,520,516,21225
|
|
20231207,091800,479027444,519,520,520,519,14085
|
|
20231207,091700,471704562,523,518,525,518,39940
|
|
20231207,091600,450931591,518,522,525,516,35325
|
|
20231207,091500,432527661,521,529,534,521,63269
|
|
20231207,091400,399222723,530,526,533,526,16273
|
|
20231207,091300,390612804,528,537,543,526,21039
|
|
20231207,091200,379380669,542,544,547,533,50571
|
|
20231207,091100,352145302,548,548,555,541,40533
|
|
20231207,091000,329971140,555,550,557,548,49129
|
|
20231207,090900,302833430,551,550,557,547,66090
|
|
20231207,090800,266454049,551,555,560,551,96161
|
|
20231207,090700,213046772,557,553,559,553,31456
|
|
20231207,090600,195527733,557,556,559,552,47813
|
|
20231207,090500,168993943,558,546,560,546,85874
|
|
20231207,090400,121187538,551,544,551,543,35496
|
|
20231207,090300,101736334,544,539,544,539,4755
|
|
20231207,090200,99162217,544,550,550,535,42440
|
|
20231207,090100,76033535,550,542,550,542,72743
|
|
20231207,090000,36293119,543,538,543,535,59578
|