735 lines
34 KiB
CSV
735 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,211200,8875620869,679,679,679,679,238720
|
|
20231226,211100,8875620869,679,679,679,679,0
|
|
20231226,211000,8875620869,679,679,679,679,0
|
|
20231226,210900,8875620869,679,679,679,679,0
|
|
20231226,210800,8875620869,679,679,679,679,0
|
|
20231226,210700,8875620869,679,679,679,679,0
|
|
20231226,210600,8875620869,679,679,679,679,0
|
|
20231226,210500,8875620869,679,679,679,679,0
|
|
20231226,210400,8875620869,679,679,679,679,0
|
|
20231226,210300,8875620869,679,679,679,679,0
|
|
20231226,210200,8875620869,679,679,679,679,0
|
|
20231226,210100,8875620869,679,679,679,679,0
|
|
20231226,210000,8875620869,679,679,679,679,0
|
|
20231226,205900,8875620869,679,679,679,679,0
|
|
20231226,205800,8875620869,679,679,679,679,0
|
|
20231226,205700,8875620869,679,679,679,679,0
|
|
20231226,205600,8875620869,679,679,679,679,0
|
|
20231226,205500,8875620869,679,679,679,679,0
|
|
20231226,205400,8875620869,679,679,679,679,0
|
|
20231226,205300,8875620869,679,679,679,679,0
|
|
20231226,205200,8875620869,679,679,679,679,0
|
|
20231226,205100,8875620869,679,679,679,679,0
|
|
20231226,205000,8875620869,679,679,679,679,0
|
|
20231226,204900,8875620869,679,679,679,679,0
|
|
20231226,204800,8875620869,679,679,679,679,0
|
|
20231226,204700,8875620869,679,679,679,679,0
|
|
20231226,204600,8875620869,679,679,679,679,0
|
|
20231226,204500,8875620869,679,679,679,679,0
|
|
20231226,204400,8875620869,679,679,679,679,0
|
|
20231226,204300,8875620869,679,679,679,679,0
|
|
20231226,204200,8875620869,679,679,679,679,238720
|
|
20231226,204100,8875620869,679,679,679,679,0
|
|
20231226,204000,8875620869,679,679,679,679,0
|
|
20231226,203900,8875620869,679,679,679,679,0
|
|
20231226,203800,8875620869,679,679,679,679,0
|
|
20231226,203700,8875620869,679,679,679,679,0
|
|
20231226,203600,8875620869,679,679,679,679,0
|
|
20231226,203500,8875620869,679,679,679,679,0
|
|
20231226,203400,8875620869,679,679,679,679,0
|
|
20231226,203300,8875620869,679,679,679,679,0
|
|
20231226,203200,8875620869,679,679,679,679,0
|
|
20231226,203100,8875620869,679,679,679,679,0
|
|
20231226,203000,8875620869,679,679,679,679,0
|
|
20231226,202900,8875620869,679,679,679,679,0
|
|
20231226,202800,8875620869,679,679,679,679,0
|
|
20231226,202700,8875620869,679,679,679,679,0
|
|
20231226,202600,8875620869,679,679,679,679,0
|
|
20231226,202500,8875620869,679,679,679,679,0
|
|
20231226,202400,8875620869,679,679,679,679,0
|
|
20231226,202300,8875620869,679,679,679,679,0
|
|
20231226,202200,8875620869,679,679,679,679,0
|
|
20231226,202100,8875620869,679,679,679,679,0
|
|
20231226,202000,8875620869,679,679,679,679,0
|
|
20231226,201900,8875620869,679,679,679,679,0
|
|
20231226,201800,8875620869,679,679,679,679,0
|
|
20231226,201700,8875620869,679,679,679,679,0
|
|
20231226,201600,8875620869,679,679,679,679,0
|
|
20231226,201500,8875620869,679,679,679,679,0
|
|
20231226,201400,8875620869,679,679,679,679,0
|
|
20231226,201300,8875620869,679,679,679,679,0
|
|
20231226,201200,8875620869,679,679,679,679,238720
|
|
20231226,201100,8875620869,679,679,679,679,0
|
|
20231226,201000,8875620869,679,679,679,679,0
|
|
20231226,200900,8875620869,679,679,679,679,0
|
|
20231226,200800,8875620869,679,679,679,679,0
|
|
20231226,200700,8875620869,679,679,679,679,0
|
|
20231226,200600,8875620869,679,679,679,679,0
|
|
20231226,200500,8875620869,679,679,679,679,0
|
|
20231226,200400,8875620869,679,679,679,679,0
|
|
20231226,200300,8875620869,679,679,679,679,0
|
|
20231226,200200,8875620869,679,679,679,679,0
|
|
20231226,200100,8875620869,679,679,679,679,0
|
|
20231226,200000,8875620869,679,679,679,679,0
|
|
20231226,195900,8875620869,679,679,679,679,0
|
|
20231226,195800,8875620869,679,679,679,679,0
|
|
20231226,195700,8875620869,679,679,679,679,0
|
|
20231226,195600,8875620869,679,679,679,679,0
|
|
20231226,195500,8875620869,679,679,679,679,0
|
|
20231226,195400,8875620869,679,679,679,679,0
|
|
20231226,195300,8875620869,679,679,679,679,0
|
|
20231226,195200,8875620869,679,679,679,679,0
|
|
20231226,195100,8875620869,679,679,679,679,0
|
|
20231226,195000,8875620869,679,679,679,679,0
|
|
20231226,194900,8875620869,679,679,679,679,0
|
|
20231226,194800,8875620869,679,679,679,679,0
|
|
20231226,194700,8875620869,679,679,679,679,0
|
|
20231226,194600,8875620869,679,679,679,679,0
|
|
20231226,194500,8875620869,679,679,679,679,0
|
|
20231226,194400,8875620869,679,679,679,679,0
|
|
20231226,194300,8875620869,679,679,679,679,0
|
|
20231226,194200,8875620869,679,679,679,679,238720
|
|
20231226,194100,8875620869,679,679,679,679,0
|
|
20231226,194000,8875620869,679,679,679,679,0
|
|
20231226,193900,8875620869,679,679,679,679,0
|
|
20231226,193800,8875620869,679,679,679,679,0
|
|
20231226,193700,8875620869,679,679,679,679,0
|
|
20231226,193600,8875620869,679,679,679,679,0
|
|
20231226,193500,8875620869,679,679,679,679,0
|
|
20231226,193400,8875620869,679,679,679,679,0
|
|
20231226,193300,8875620869,679,679,679,679,0
|
|
20231226,193200,8875620869,679,679,679,679,0
|
|
20231226,193100,8875620869,679,679,679,679,0
|
|
20231226,193000,8875620869,679,679,679,679,0
|
|
20231226,192900,8875620869,679,679,679,679,0
|
|
20231226,192800,8875620869,679,679,679,679,0
|
|
20231226,192700,8875620869,679,679,679,679,0
|
|
20231226,192600,8875620869,679,679,679,679,0
|
|
20231226,192500,8875620869,679,679,679,679,0
|
|
20231226,192400,8875620869,679,679,679,679,0
|
|
20231226,192300,8875620869,679,679,679,679,0
|
|
20231226,192200,8875620869,679,679,679,679,0
|
|
20231226,192100,8875620869,679,679,679,679,0
|
|
20231226,192000,8875620869,679,679,679,679,0
|
|
20231226,191900,8875620869,679,679,679,679,0
|
|
20231226,191800,8875620869,679,679,679,679,0
|
|
20231226,191700,8875620869,679,679,679,679,0
|
|
20231226,191600,8875620869,679,679,679,679,0
|
|
20231226,191500,8875620869,679,679,679,679,0
|
|
20231226,191400,8875620869,679,679,679,679,0
|
|
20231226,191300,8875620869,679,679,679,679,0
|
|
20231226,191200,8875620869,679,679,679,679,238720
|
|
20231226,191100,8875620869,679,679,679,679,0
|
|
20231226,191000,8875620869,679,679,679,679,0
|
|
20231226,190900,8875620869,679,679,679,679,0
|
|
20231226,190800,8875620869,679,679,679,679,0
|
|
20231226,190700,8875620869,679,679,679,679,0
|
|
20231226,190600,8875620869,679,679,679,679,0
|
|
20231226,190500,8875620869,679,679,679,679,0
|
|
20231226,190400,8875620869,679,679,679,679,0
|
|
20231226,190300,8875620869,679,679,679,679,0
|
|
20231226,190200,8875620869,679,679,679,679,0
|
|
20231226,190100,8875620869,679,679,679,679,0
|
|
20231226,190000,8875620869,679,679,679,679,0
|
|
20231226,185900,8875620869,679,679,679,679,0
|
|
20231226,185800,8875620869,679,679,679,679,0
|
|
20231226,185700,8875620869,679,679,679,679,0
|
|
20231226,185600,8875620869,679,679,679,679,0
|
|
20231226,185500,8875620869,679,679,679,679,0
|
|
20231226,185400,8875620869,679,679,679,679,0
|
|
20231226,185300,8875620869,679,679,679,679,0
|
|
20231226,185200,8875620869,679,679,679,679,0
|
|
20231226,185100,8875620869,679,679,679,679,0
|
|
20231226,185000,8875620869,679,679,679,679,0
|
|
20231226,184900,8875620869,679,679,679,679,0
|
|
20231226,184800,8875620869,679,679,679,679,0
|
|
20231226,184700,8875620869,679,679,679,679,0
|
|
20231226,184600,8875620869,679,679,679,679,0
|
|
20231226,184500,8875620869,679,679,679,679,0
|
|
20231226,184400,8875620869,679,679,679,679,0
|
|
20231226,184300,8875620869,679,679,679,679,0
|
|
20231226,184200,8875620869,679,679,679,679,238720
|
|
20231226,184100,8875620869,679,679,679,679,0
|
|
20231226,184000,8875620869,679,679,679,679,0
|
|
20231226,183900,8875620869,679,679,679,679,0
|
|
20231226,183800,8875620869,679,679,679,679,0
|
|
20231226,183700,8875620869,679,679,679,679,0
|
|
20231226,183600,8875620869,679,679,679,679,0
|
|
20231226,183500,8875620869,679,679,679,679,0
|
|
20231226,183400,8875620869,679,679,679,679,0
|
|
20231226,183300,8875620869,679,679,679,679,0
|
|
20231226,183200,8875620869,679,679,679,679,0
|
|
20231226,183100,8875620869,679,679,679,679,0
|
|
20231226,183000,8875620869,679,679,679,679,0
|
|
20231226,182900,8875620869,679,679,679,679,0
|
|
20231226,182800,8875620869,679,679,679,679,0
|
|
20231226,182700,8875620869,679,679,679,679,0
|
|
20231226,182600,8875620869,679,679,679,679,0
|
|
20231226,182500,8875620869,679,679,679,679,0
|
|
20231226,182400,8875620869,679,679,679,679,0
|
|
20231226,182300,8875620869,679,679,679,679,0
|
|
20231226,182200,8875620869,679,679,679,679,0
|
|
20231226,182100,8875620869,679,679,679,679,0
|
|
20231226,182000,8875620869,679,679,679,679,0
|
|
20231226,181900,8875620869,679,679,679,679,0
|
|
20231226,181800,8875620869,679,679,679,679,0
|
|
20231226,181700,8875620869,679,679,679,679,0
|
|
20231226,181600,8875620869,679,679,679,679,0
|
|
20231226,181500,8875620869,679,679,679,679,0
|
|
20231226,181400,8875620869,679,679,679,679,0
|
|
20231226,181300,8875620869,679,679,679,679,0
|
|
20231226,181200,8875620869,679,679,679,679,238720
|
|
20231226,181100,8875620869,679,679,679,679,0
|
|
20231226,181000,8875620869,679,679,679,679,0
|
|
20231226,180900,8875620869,679,679,679,679,0
|
|
20231226,180800,8875620869,679,679,679,679,0
|
|
20231226,180700,8875620869,679,679,679,679,0
|
|
20231226,180600,8875620869,679,679,679,679,0
|
|
20231226,180500,8875620869,679,679,679,679,0
|
|
20231226,180400,8875620869,679,679,679,679,0
|
|
20231226,180300,8875620869,679,679,679,679,0
|
|
20231226,180200,8875620869,679,679,679,679,0
|
|
20231226,180100,8875620869,679,679,679,679,0
|
|
20231226,180000,8875620869,679,679,679,679,0
|
|
20231226,175900,8875620869,679,679,679,679,0
|
|
20231226,175800,8875620869,679,679,679,679,0
|
|
20231226,175700,8875620869,679,679,679,679,0
|
|
20231226,175600,8875620869,679,679,679,679,0
|
|
20231226,175500,8875620869,679,679,679,679,0
|
|
20231226,175400,8875620869,679,679,679,679,0
|
|
20231226,175300,8875620869,679,679,679,679,0
|
|
20231226,175200,8875620869,679,679,679,679,0
|
|
20231226,175100,8875620869,679,679,679,679,0
|
|
20231226,175000,8875620869,679,679,679,679,0
|
|
20231226,174900,8875620869,679,679,679,679,0
|
|
20231226,174800,8875620869,679,679,679,679,0
|
|
20231226,174700,8875620869,679,679,679,679,0
|
|
20231226,174600,8875620869,679,679,679,679,0
|
|
20231226,174500,8875620869,679,679,679,679,0
|
|
20231226,174400,8875620869,679,679,679,679,0
|
|
20231226,174300,8875620869,679,679,679,679,0
|
|
20231226,174200,8875620869,679,679,679,679,238720
|
|
20231226,174100,8875620869,679,679,679,679,0
|
|
20231226,174000,8875620869,679,679,679,679,0
|
|
20231226,173900,8875620869,679,679,679,679,0
|
|
20231226,173800,8875620869,679,679,679,679,0
|
|
20231226,173700,8875620869,679,679,679,679,0
|
|
20231226,173600,8875620869,679,679,679,679,0
|
|
20231226,173500,8875620869,679,679,679,679,0
|
|
20231226,173400,8875620869,679,679,679,679,0
|
|
20231226,173300,8875620869,679,679,679,679,0
|
|
20231226,173200,8875620869,679,679,679,679,0
|
|
20231226,173100,8875620869,679,679,679,679,0
|
|
20231226,173000,8875620869,679,679,679,679,0
|
|
20231226,172900,8875620869,679,679,679,679,0
|
|
20231226,172800,8875620869,679,679,679,679,0
|
|
20231226,172700,8875620869,679,679,679,679,0
|
|
20231226,172600,8875620869,679,679,679,679,0
|
|
20231226,172500,8875620869,679,679,679,679,0
|
|
20231226,172400,8875620869,679,679,679,679,0
|
|
20231226,172300,8875620869,679,679,679,679,0
|
|
20231226,172200,8875620869,679,679,679,679,0
|
|
20231226,172100,8875620869,679,679,679,679,0
|
|
20231226,172000,8875620869,679,679,679,679,0
|
|
20231226,171900,8875620869,679,679,679,679,0
|
|
20231226,171800,8875620869,679,679,679,679,0
|
|
20231226,171700,8875620869,679,679,679,679,0
|
|
20231226,171600,8875620869,679,679,679,679,0
|
|
20231226,171500,8875620869,679,679,679,679,0
|
|
20231226,171400,8875620869,679,679,679,679,0
|
|
20231226,171300,8875620869,679,679,679,679,0
|
|
20231226,171200,8875620869,679,679,679,679,238720
|
|
20231226,171100,8875620869,679,679,679,679,0
|
|
20231226,171000,8875620869,679,679,679,679,0
|
|
20231226,170900,8875620869,679,679,679,679,0
|
|
20231226,170800,8875620869,679,679,679,679,0
|
|
20231226,170700,8875620869,679,679,679,679,0
|
|
20231226,170600,8875620869,679,679,679,679,0
|
|
20231226,170500,8875620869,679,679,679,679,0
|
|
20231226,170400,8875620869,679,679,679,679,0
|
|
20231226,170300,8875620869,679,679,679,679,0
|
|
20231226,170200,8875620869,679,679,679,679,0
|
|
20231226,170100,8875620869,679,679,679,679,0
|
|
20231226,170000,8875620869,679,679,679,679,0
|
|
20231226,165900,8875620869,679,679,679,679,0
|
|
20231226,165800,8875620869,679,679,679,679,0
|
|
20231226,165700,8875620869,679,679,679,679,0
|
|
20231226,165600,8875620869,679,679,679,679,0
|
|
20231226,165500,8875620869,679,679,679,679,0
|
|
20231226,165400,8875620869,679,679,679,679,0
|
|
20231226,165300,8875620869,679,679,679,679,0
|
|
20231226,165200,8875620869,679,679,679,679,0
|
|
20231226,165100,8875620869,679,679,679,679,0
|
|
20231226,165000,8875620869,679,679,679,679,0
|
|
20231226,164900,8875620869,679,679,679,679,0
|
|
20231226,164800,8875620869,679,679,679,679,0
|
|
20231226,164700,8875620869,679,679,679,679,0
|
|
20231226,164600,8875620869,679,679,679,679,0
|
|
20231226,164500,8875620869,679,679,679,679,0
|
|
20231226,164400,8875620869,679,679,679,679,0
|
|
20231226,164300,8875620869,679,679,679,679,0
|
|
20231226,164200,8875620869,679,679,679,679,238720
|
|
20231226,164100,8875620869,679,679,679,679,0
|
|
20231226,164000,8875620869,679,679,679,679,0
|
|
20231226,163900,8875620869,679,679,679,679,0
|
|
20231226,163800,8875620869,679,679,679,679,0
|
|
20231226,163700,8875620869,679,679,679,679,0
|
|
20231226,163600,8875620869,679,679,679,679,0
|
|
20231226,163500,8875620869,679,679,679,679,0
|
|
20231226,163400,8875620869,679,679,679,679,0
|
|
20231226,163300,8875620869,679,679,679,679,0
|
|
20231226,163200,8875620869,679,679,679,679,0
|
|
20231226,163100,8875620869,679,679,679,679,0
|
|
20231226,163000,8875620869,679,679,679,679,0
|
|
20231226,162900,8875620869,679,679,679,679,0
|
|
20231226,162800,8875620869,679,679,679,679,0
|
|
20231226,162700,8875620869,679,679,679,679,0
|
|
20231226,162600,8875620869,679,679,679,679,0
|
|
20231226,162500,8875620869,679,679,679,679,0
|
|
20231226,162400,8875620869,679,679,679,679,0
|
|
20231226,162300,8875620869,679,679,679,679,0
|
|
20231226,162200,8875620869,679,679,679,679,0
|
|
20231226,162100,8875620869,679,679,679,679,0
|
|
20231226,162000,8875620869,679,679,679,679,0
|
|
20231226,161900,8875620869,679,679,679,679,0
|
|
20231226,161800,8875620869,679,679,679,679,0
|
|
20231226,161700,8875620869,679,679,679,679,0
|
|
20231226,161600,8875620869,679,679,679,679,0
|
|
20231226,161500,8875620869,679,679,679,679,0
|
|
20231226,161400,8875620869,679,679,679,679,0
|
|
20231226,161300,8875620869,679,679,679,679,0
|
|
20231226,161200,8875620869,679,679,679,679,238720
|
|
20231226,161100,8875620869,679,679,679,679,0
|
|
20231226,161000,8875620869,679,679,679,679,0
|
|
20231226,160900,8875620869,679,679,679,679,0
|
|
20231226,160800,8875620869,679,679,679,679,0
|
|
20231226,160700,8875620869,679,679,679,679,0
|
|
20231226,160600,8875620869,679,679,679,679,0
|
|
20231226,160500,8875620869,679,679,679,679,0
|
|
20231226,160400,8875620869,679,679,679,679,0
|
|
20231226,160300,8875620869,679,679,679,679,0
|
|
20231226,160200,8875620869,679,679,679,679,0
|
|
20231226,160100,8875620869,679,679,679,679,0
|
|
20231226,160000,8875620869,679,679,679,679,0
|
|
20231226,155900,8875620869,679,679,679,679,0
|
|
20231226,155800,8875620869,679,679,679,679,0
|
|
20231226,155700,8875620869,679,679,679,679,0
|
|
20231226,155600,8875620869,679,679,679,679,0
|
|
20231226,155500,8875620869,679,679,679,679,0
|
|
20231226,155400,8875620869,679,679,679,679,0
|
|
20231226,155300,8875620869,679,679,679,679,0
|
|
20231226,155200,8875620869,679,679,679,679,0
|
|
20231226,155100,8875620869,679,679,679,679,0
|
|
20231226,155000,8875620869,679,679,679,679,0
|
|
20231226,154900,8875620869,679,679,679,679,0
|
|
20231226,154800,8875620869,679,679,679,679,0
|
|
20231226,154700,8875620869,679,679,679,679,0
|
|
20231226,154600,8875620869,679,679,679,679,0
|
|
20231226,154500,8875620869,679,679,679,679,0
|
|
20231226,154400,8875620869,679,679,679,679,0
|
|
20231226,154300,8875620869,679,679,679,679,0
|
|
20231226,154200,8875620869,679,679,679,679,238720
|
|
20231226,154100,8875620869,679,679,679,679,0
|
|
20231226,154000,8875620869,679,679,679,679,0
|
|
20231226,153900,8875620869,679,679,679,679,0
|
|
20231226,153800,8875620869,679,679,679,679,0
|
|
20231226,153700,8875620869,679,679,679,679,0
|
|
20231226,153600,8875620869,679,679,679,679,0
|
|
20231226,153500,8875620869,679,679,679,679,0
|
|
20231226,153400,8875620869,679,679,679,679,0
|
|
20231226,153300,8875620869,679,679,679,679,0
|
|
20231226,153200,8875620869,679,679,679,679,0
|
|
20231226,153100,8875620869,679,679,679,679,0
|
|
20231226,153000,8875620869,679,679,679,679,238720
|
|
20231226,152900,8713529989,676,676,676,676,0
|
|
20231226,152800,8713529989,676,676,676,676,0
|
|
20231226,152700,8713529989,676,676,676,676,0
|
|
20231226,152600,8713529989,676,676,676,676,0
|
|
20231226,152500,8713529989,676,676,676,676,0
|
|
20231226,152400,8713529989,676,676,676,676,0
|
|
20231226,152300,8713529989,676,676,676,676,0
|
|
20231226,152200,8713529989,676,676,676,676,0
|
|
20231226,152100,8713529989,676,676,676,676,0
|
|
20231226,152000,8713529989,676,676,676,676,0
|
|
20231226,151900,8713529989,676,674,678,673,48979
|
|
20231226,151800,8680441615,678,678,678,670,295806
|
|
20231226,151700,8481834075,677,679,680,674,53893
|
|
20231226,151600,8445333416,676,673,679,670,52627
|
|
20231226,151500,8409892845,669,669,677,669,49220
|
|
20231226,151400,8376719417,672,671,672,666,15908
|
|
20231226,151300,8366051754,668,663,672,663,39455
|
|
20231226,151200,8339679721,666,666,669,661,48369
|
|
20231226,151100,8307556842,665,663,669,663,42481
|
|
20231226,151000,8279309501,663,665,669,660,178794
|
|
20231226,150900,8160646215,664,682,682,660,183341
|
|
20231226,150800,8038110931,682,682,685,682,48465
|
|
20231226,150700,8005015571,682,685,685,681,20044
|
|
20231226,150600,7991323148,686,680,687,679,40240
|
|
20231226,150500,7963815531,680,681,684,680,13957
|
|
20231226,150400,7954323407,685,687,687,680,43175
|
|
20231226,150300,7924807568,687,693,695,685,105017
|
|
20231226,150200,7852283869,693,693,694,689,49048
|
|
20231226,150100,7818380516,693,685,695,685,88286
|
|
20231226,150000,7757283314,685,681,691,681,39686
|
|
20231226,145900,7730024705,681,682,682,678,28315
|
|
20231226,145800,7710776777,682,683,685,681,16611
|
|
20231226,145700,7699447020,682,684,684,681,28153
|
|
20231226,145600,7680240956,687,689,692,684,54479
|
|
20231226,145500,7642808771,691,690,693,687,25174
|
|
20231226,145400,7625444088,689,695,697,687,80343
|
|
20231226,145300,7569875359,695,684,698,683,152219
|
|
20231226,145200,7464633545,685,684,687,682,55654
|
|
20231226,145100,7426527351,686,678,692,677,88450
|
|
20231226,145000,7365888840,679,678,680,677,9027
|
|
20231226,144900,7359768824,679,679,680,677,13487
|
|
20231226,144800,7350614364,680,678,681,676,55752
|
|
20231226,144700,7312772129,678,682,682,678,33855
|
|
20231226,144600,7289750064,684,681,684,676,69155
|
|
20231226,144500,7242719797,681,692,692,681,102228
|
|
20231226,144400,7172654959,687,688,699,684,223255
|
|
20231226,144300,7018131142,689,685,691,679,78056
|
|
20231226,144200,6964596551,685,687,691,682,126821
|
|
20231226,144100,6877433844,688,683,692,678,130463
|
|
20231226,144000,6787840083,683,675,690,675,166279
|
|
20231226,143900,6674100220,673,674,680,673,103556
|
|
20231226,143800,6603885587,674,680,680,671,65647
|
|
20231226,143700,6559477497,680,669,680,665,85856
|
|
20231226,143600,6501624805,671,670,671,666,42482
|
|
20231226,143500,6473233058,672,668,673,665,57962
|
|
20231226,143400,6434431887,669,668,673,668,86449
|
|
20231226,143300,6376532179,668,659,670,659,46562
|
|
20231226,143200,6345518976,660,664,665,660,10603
|
|
20231226,143100,6338496794,664,658,664,656,31475
|
|
20231226,143000,6317747894,660,657,660,657,22601
|
|
20231226,142900,6302886453,657,661,661,656,30576
|
|
20231226,142800,6282736947,663,661,666,656,154967
|
|
20231226,142700,6180661546,662,670,670,660,121117
|
|
20231226,142600,6100228102,670,672,675,665,65257
|
|
20231226,142500,6056572212,675,671,683,671,77381
|
|
20231226,142400,6004075738,670,680,680,670,116483
|
|
20231226,142300,5925390465,680,682,684,676,129982
|
|
20231226,142200,5837016387,681,690,690,681,153771
|
|
20231226,142100,5731835931,690,685,696,684,158508
|
|
20231226,142000,5622176904,686,687,689,685,44031
|
|
20231226,141900,5591941938,687,685,692,680,130066
|
|
20231226,141800,5502563742,685,688,690,681,70257
|
|
20231226,141700,5454427302,687,689,697,687,166849
|
|
20231226,141600,5338838445,690,685,696,681,157299
|
|
20231226,141500,5230147165,685,678,690,677,62262
|
|
20231226,141400,5187557092,677,676,678,674,35067
|
|
20231226,141300,5163848839,676,686,691,675,191613
|
|
20231226,141200,5032723656,686,681,688,678,122323
|
|
20231226,141100,4949097280,682,686,686,678,82398
|
|
20231226,141000,4893039989,685,679,690,678,191507
|
|
20231226,140900,4761627163,684,689,695,677,375192
|
|
20231226,140800,4505101180,692,674,696,673,307101
|
|
20231226,140700,4294215974,674,675,705,665,637699
|
|
20231226,140600,3856649467,675,668,675,668,33826
|
|
20231226,140500,3833962022,668,665,671,663,28119
|
|
20231226,140400,3815238071,668,666,673,666,47353
|
|
20231226,140300,3783511027,666,673,673,664,54820
|
|
20231226,140200,3746806801,673,670,678,668,163874
|
|
20231226,140100,3636354455,673,659,676,659,189145
|
|
20231226,140000,3509704157,659,653,659,652,26027
|
|
20231226,135900,3492622822,653,653,654,651,5400
|
|
20231226,135800,3489106188,654,655,655,651,1623
|
|
20231226,135700,3488049240,651,654,655,651,1045
|
|
20231226,135600,3487365923,655,651,655,651,560
|
|
20231226,135500,3487001355,651,652,652,651,385
|
|
20231226,135400,3486750520,653,654,655,653,724
|
|
20231226,135300,3486277244,655,654,655,651,6444
|
|
20231226,135200,3482072771,656,657,657,655,976
|
|
20231226,135100,3481433462,657,649,657,649,83675
|
|
20231226,135000,3426816055,649,650,650,649,1651
|
|
20231226,134900,3425743646,653,652,653,649,33033
|
|
20231226,134800,3404270887,653,654,654,653,9039
|
|
20231226,134700,3398361976,653,656,658,653,24184
|
|
20231226,134600,3382519965,655,655,657,654,15674
|
|
20231226,134500,3372241068,655,652,656,652,13215
|
|
20231226,134400,3363600091,652,651,653,651,9453
|
|
20231226,134300,3357429629,652,651,653,650,5965
|
|
20231226,134200,3353544728,652,653,653,652,4354
|
|
20231226,134100,3350703045,653,649,654,648,17506
|
|
20231226,134000,3339290817,649,647,652,647,96
|
|
20231226,133900,3339228568,647,650,653,647,6838
|
|
20231226,133800,3334781695,651,651,652,650,7380
|
|
20231226,133700,3329975717,651,647,651,647,8249
|
|
20231226,133600,3324616935,648,647,651,647,7833
|
|
20231226,133500,3319532991,647,648,648,647,824
|
|
20231226,133400,3318999041,648,648,648,648,3
|
|
20231226,133300,3318997097,648,648,650,648,1621
|
|
20231226,133200,3317946687,648,648,652,648,8533
|
|
20231226,133100,3312397416,648,651,652,648,3462
|
|
20231226,133000,3310148230,651,646,651,646,3195
|
|
20231226,132900,3308073588,646,647,647,646,6887
|
|
20231226,132800,3303619503,647,649,649,646,531
|
|
20231226,132700,3303275670,649,649,649,646,1308
|
|
20231226,132600,3302429784,649,649,649,649,86
|
|
20231226,132500,3302373970,649,649,649,649,32
|
|
20231226,132400,3302353202,648,646,648,646,5871
|
|
20231226,132300,3298553902,648,647,648,646,5529
|
|
20231226,132200,3294976614,647,647,648,647,286
|
|
20231226,132100,3294791553,648,646,649,646,1230
|
|
20231226,132000,3293994443,648,646,649,646,1063
|
|
20231226,131900,3293305588,648,646,648,646,239
|
|
20231226,131800,3293151023,646,646,647,645,2426
|
|
20231226,131700,3291585757,646,650,651,645,5819
|
|
20231226,131600,3287804496,652,645,652,645,15268
|
|
20231226,131500,3277891855,647,645,647,645,3220
|
|
20231226,131400,3275814891,645,645,647,645,209
|
|
20231226,131300,3275679884,646,646,647,646,440
|
|
20231226,131200,3275395631,646,646,646,646,5
|
|
20231226,131100,3275392401,646,646,647,646,1059
|
|
20231226,131000,3274708247,647,646,648,646,1450
|
|
20231226,130900,3273769778,647,645,647,645,7878
|
|
20231226,130800,3268678571,646,645,646,643,13478
|
|
20231226,130700,3259996839,646,646,648,646,566
|
|
20231226,130600,3259631173,647,646,650,646,6375
|
|
20231226,130500,3255492386,650,645,650,645,5854
|
|
20231226,130400,3251694984,644,643,647,643,14233
|
|
20231226,130300,3242495564,644,641,645,641,1129
|
|
20231226,130200,3241769218,641,641,641,640,3003
|
|
20231226,130100,3239844297,640,640,643,640,8
|
|
20231226,130000,3239839168,640,639,643,639,33410
|
|
20231226,125900,3218458415,639,639,639,639,5
|
|
20231226,125800,3218455220,643,638,643,638,22790
|
|
20231226,125700,3203868666,639,639,639,639,5836
|
|
20231226,125600,3200139462,639,640,641,639,29446
|
|
20231226,125500,3181320113,642,640,642,640,546
|
|
20231226,125400,3180969696,640,641,641,639,123
|
|
20231226,125300,3180890918,639,639,640,639,292
|
|
20231226,125200,3180704044,639,638,639,638,480
|
|
20231226,125100,3180397780,638,640,642,638,10644
|
|
20231226,125000,3173595247,640,638,640,638,10817
|
|
20231226,124900,3166691268,638,638,639,638,4888
|
|
20231226,124800,3163572723,638,639,641,638,5620
|
|
20231226,124700,3159981043,639,637,639,637,254
|
|
20231226,124600,3159818749,636,647,647,633,124293
|
|
20231226,124500,3080534284,647,642,647,642,1187
|
|
20231226,124400,3079770919,642,642,647,642,17038
|
|
20231226,124300,3068794749,642,643,644,642,3270
|
|
20231226,124200,3066692752,644,643,644,642,2015
|
|
20231226,124100,3065397301,643,643,644,643,860
|
|
20231226,124000,3064843501,643,642,644,642,2753
|
|
20231226,123900,3063073323,644,642,644,642,35
|
|
20231226,123800,3063050841,642,643,645,642,294
|
|
20231226,123700,3062861798,643,643,643,643,12
|
|
20231226,123600,3062854082,643,642,643,642,4
|
|
20231226,123500,3062851511,641,642,645,641,2612
|
|
20231226,123400,3061175027,642,645,647,641,7794
|
|
20231226,123300,3056166002,645,645,646,644,850
|
|
20231226,123200,3055617752,645,645,645,645,12
|
|
20231226,123100,3055610012,645,646,647,645,1550
|
|
20231226,123000,3054608600,646,646,648,646,1681
|
|
20231226,122900,3053521399,644,642,646,642,5017
|
|
20231226,122800,3050286648,643,640,645,640,1359
|
|
20231226,122700,3049412366,640,646,646,639,25443
|
|
20231226,122600,3033118349,646,647,647,640,33224
|
|
20231226,122500,3011802274,647,644,647,644,12750
|
|
20231226,122400,3003590782,644,644,645,644,12907
|
|
20231226,122300,2995278474,645,645,645,645,430
|
|
20231226,122200,2995001124,645,646,646,645,1340
|
|
20231226,122100,2994136823,646,645,646,645,12173
|
|
20231226,122000,2986285235,645,646,646,645,4707
|
|
20231226,121900,2983246333,646,647,647,646,2614
|
|
20231226,121800,2981556239,647,647,648,647,1279
|
|
20231226,121700,2980728716,647,647,647,646,5386
|
|
20231226,121600,2977247344,647,649,649,647,4398
|
|
20231226,121500,2974397150,649,649,649,649,24
|
|
20231226,121400,2974381574,649,649,652,648,10409
|
|
20231226,121300,2967636385,649,651,652,649,2018
|
|
20231226,121200,2966321460,649,648,649,648,279
|
|
20231226,121100,2966140666,652,648,652,648,3012
|
|
20231226,121000,2964177499,648,650,651,646,4018
|
|
20231226,120900,2961562528,650,645,650,645,5010
|
|
20231226,120800,2958308246,645,644,647,644,3758
|
|
20231226,120700,2955885781,644,644,644,644,1100
|
|
20231226,120600,2955177381,644,644,648,644,3777
|
|
20231226,120500,2952742089,644,644,644,644,11
|
|
20231226,120400,2952735005,649,647,649,644,1259
|
|
20231226,120300,2951923084,647,645,647,643,10811
|
|
20231226,120200,2944966073,645,646,646,645,3784
|
|
20231226,120100,2942523379,647,647,647,647,62
|
|
20231226,120000,2942483265,647,650,650,647,900
|
|
20231226,115900,2941899003,650,650,650,650,923
|
|
20231226,115800,2941299053,650,646,650,646,609
|
|
20231226,115700,2940905604,646,646,646,644,13993
|
|
20231226,115600,2931878136,650,651,651,646,14824
|
|
20231226,115500,2922261100,647,650,651,647,4707
|
|
20231226,115400,2919204643,650,651,651,647,7044
|
|
20231226,115300,2914637128,651,646,651,646,15075
|
|
20231226,115200,2904861155,649,647,649,645,19647
|
|
20231226,115100,2892168367,647,646,649,646,1392
|
|
20231226,115000,2891268321,646,646,649,646,4136
|
|
20231226,114900,2888596417,649,645,649,644,14094
|
|
20231226,114800,2879451421,645,642,645,642,16654
|
|
20231226,114700,2868753697,642,648,648,642,26327
|
|
20231226,114600,2851815799,650,648,650,645,4893
|
|
20231226,114500,2848656468,653,647,653,647,2473
|
|
20231226,114400,2847055360,646,651,652,646,18225
|
|
20231226,114300,2835246926,653,652,657,651,2529
|
|
20231226,114200,2833592658,652,650,652,649,12361
|
|
20231226,114100,2825541742,652,653,654,647,38825
|
|
20231226,114000,2800297604,654,659,659,652,15617
|
|
20231226,113900,2790098834,654,656,660,654,25148
|
|
20231226,113800,2773636738,660,660,660,655,13903
|
|
20231226,113700,2764515734,660,659,665,657,11205
|
|
20231226,113600,2757138726,658,662,667,656,22253
|
|
20231226,113500,2742421588,663,654,663,654,28865
|
|
20231226,113400,2723403244,654,653,657,652,9343
|
|
20231226,113300,2717303097,653,656,659,653,20334
|
|
20231226,113200,2704010504,660,656,660,656,11139
|
|
20231226,113100,2696693184,656,660,663,654,18092
|
|
20231226,113000,2684800146,660,662,670,660,34579
|
|
20231226,112900,2661792609,662,660,673,651,86395
|
|
20231226,112800,2604764151,660,660,664,650,126981
|
|
20231226,112700,2520969391,660,662,667,658,51857
|
|
20231226,112600,2486651249,658,659,678,655,110100
|
|
20231226,112500,2413399129,656,656,662,652,37426
|
|
20231226,112400,2388862851,652,662,662,650,58125
|
|
20231226,112300,2350842624,659,661,666,659,18283
|
|
20231226,112200,2338757225,660,665,665,657,25741
|
|
20231226,112100,2321736036,663,661,666,655,32425
|
|
20231226,112000,2300332108,659,666,666,655,77579
|
|
20231226,111900,2249086968,664,669,677,662,126876
|
|
20231226,111800,2164098259,673,675,679,668,67737
|
|
20231226,111700,2118604104,680,673,680,670,180737
|
|
20231226,111600,1996475337,679,657,680,657,358007
|
|
20231226,111500,1755081603,657,652,659,652,22213
|
|
20231226,111400,1740520440,649,655,655,649,1522
|
|
20231226,111300,1739528722,655,652,655,650,6044
|
|
20231226,111200,1735597179,650,656,656,650,8001
|
|
20231226,111100,1730365674,656,652,658,652,22784
|
|
20231226,111000,1715423480,652,651,654,649,13735
|
|
20231226,110900,1706470226,650,647,650,647,9791
|
|
20231226,110800,1700118012,647,643,647,643,3095
|
|
20231226,110700,1698117355,643,643,643,643,1010
|
|
20231226,110600,1697467925,643,647,647,643,12711
|
|
20231226,110500,1689263912,647,647,647,647,0
|
|
20231226,110400,1689263912,647,646,647,646,794
|
|
20231226,110300,1688750391,646,642,646,641,15001
|
|
20231226,110200,1679133689,641,643,643,641,4188
|
|
20231226,110100,1676445119,643,649,649,642,8699
|
|
20231226,110000,1670849277,649,648,649,642,11172
|
|
20231226,105900,1663659726,651,649,651,648,2788
|
|
20231226,105800,1661847612,648,646,648,643,2814
|
|
20231226,105700,1660034895,646,643,646,642,10777
|
|
20231226,105600,1653103389,643,643,643,643,439
|
|
20231226,105500,1652821112,643,643,643,643,752
|
|
20231226,105400,1652337576,642,642,642,642,0
|
|
20231226,105300,1652337576,642,642,642,642,4637
|
|
20231226,105200,1649360622,642,646,646,640,22567
|
|
20231226,105100,1634856959,646,646,647,646,1904
|
|
20231226,105000,1633626875,644,653,653,644,6014
|
|
20231226,104900,1629751250,654,647,654,646,1160
|
|
20231226,104800,1628997735,646,648,648,646,5737
|
|
20231226,104700,1625288951,646,651,651,646,7080
|
|
20231226,104600,1620692156,652,653,653,650,501
|
|
20231226,104500,1620365592,650,653,654,649,7465
|
|
20231226,104400,1615507614,653,655,655,653,3903
|
|
20231226,104300,1612953655,655,657,659,655,6134
|
|
20231226,104200,1608929283,657,657,657,657,29
|
|
20231226,104100,1608910230,657,659,660,657,2484
|
|
20231226,104000,1607277335,657,659,662,657,4473
|
|
20231226,103900,1604329105,656,653,661,653,50208
|
|
20231226,103800,1571428100,653,652,653,652,558
|
|
20231226,103700,1571064281,654,656,656,654,3255
|
|
20231226,103600,1568933090,657,657,657,657,3557
|
|
20231226,103500,1566596141,657,655,657,655,21
|
|
20231226,103400,1566582346,653,652,653,652,337
|
|
20231226,103300,1566362424,652,654,654,652,2113
|
|
20231226,103200,1564984485,656,654,658,654,1653
|
|
20231226,103100,1563899671,654,657,658,654,587
|
|
20231226,103000,1563514607,657,657,657,657,590
|
|
20231226,102900,1563126977,658,658,658,653,5298
|
|
20231226,102800,1559651539,654,659,659,654,6337
|
|
20231226,102700,1555494475,656,653,659,653,10819
|
|
20231226,102600,1548409526,653,650,654,649,4248
|
|
20231226,102500,1545642801,650,655,655,649,6334
|
|
20231226,102400,1541512617,655,649,657,649,26856
|
|
20231226,102300,1523966107,648,646,648,644,1888
|
|
20231226,102200,1522748070,645,645,649,642,4303
|
|
20231226,102100,1519974646,647,647,648,641,14870
|
|
20231226,102000,1510365112,647,652,652,647,15000
|
|
20231226,101900,1500637032,651,652,652,651,3187
|
|
20231226,101800,1498560200,653,652,654,652,1102
|
|
20231226,101700,1497841494,652,652,652,652,11547
|
|
20231226,101600,1490312850,652,652,652,652,14731
|
|
20231226,101500,1480708238,652,653,653,652,1361
|
|
20231226,101400,1479820763,652,655,655,651,6160
|
|
20231226,101300,1475804648,655,652,655,652,668
|
|
20231226,101200,1475367504,652,652,652,652,745
|
|
20231226,101100,1474881764,651,651,655,651,9215
|
|
20231226,101000,1468869822,651,651,654,651,10289
|
|
20231226,100900,1462156740,651,653,654,651,1225
|
|
20231226,100800,1461356457,650,650,650,650,715
|
|
20231226,100700,1460891707,650,658,660,650,44748
|
|
20231226,100600,1431473778,657,647,657,647,25330
|
|
20231226,100500,1414941651,647,645,647,645,3340
|
|
20231226,100400,1412787345,642,649,649,642,6063
|
|
20231226,100300,1408886846,644,647,649,644,13733
|
|
20231226,100200,1400000720,646,645,647,642,12719
|
|
20231226,100100,1391786994,644,639,644,639,6008
|
|
20231226,100000,1387932338,639,640,641,639,24992
|
|
20231226,095900,1371962094,640,641,641,640,1405
|
|
20231226,095800,1371062814,641,640,642,640,5172
|
|
20231226,095700,1367744826,640,639,640,638,4078
|
|
20231226,095600,1365136609,639,639,641,639,21197
|
|
20231226,095500,1351588913,643,642,643,638,43173
|
|
20231226,095400,1323967963,641,641,641,641,2679
|
|
20231226,095300,1322250724,641,643,643,640,8302
|
|
20231226,095200,1316928044,644,646,646,644,1700
|
|
20231226,095100,1315833044,643,643,643,643,212
|
|
20231226,095000,1315696728,642,646,648,642,26071
|
|
20231226,094900,1298877239,646,642,646,642,20616
|
|
20231226,094800,1285621012,642,642,642,641,3529
|
|
20231226,094700,1283355403,642,646,646,642,6029
|
|
20231226,094600,1279470302,646,641,646,641,174
|
|
20231226,094500,1279358666,641,644,644,641,21388
|
|
20231226,094400,1265618578,644,644,646,644,3560
|
|
20231226,094300,1263324350,643,645,648,643,29182
|
|
20231226,094200,1244527346,646,647,649,646,44925
|
|
20231226,094100,1215442957,647,642,647,639,18533
|
|
20231226,094000,1203503869,643,643,645,642,11214
|
|
20231226,093900,1196288973,642,637,642,637,42919
|
|
20231226,093800,1168850804,637,639,639,637,1518
|
|
20231226,093700,1167882461,638,637,638,636,12750
|
|
20231226,093600,1159762421,637,637,637,637,3571
|
|
20231226,093500,1157487694,637,638,640,637,5207
|
|
20231226,093400,1154163614,638,636,638,635,5520
|
|
20231226,093300,1150646616,635,635,637,635,16460
|
|
20231226,093200,1140193728,635,638,638,635,7479
|
|
20231226,093100,1135435252,637,642,642,637,28223
|
|
20231226,093000,1117451560,640,640,640,639,1166
|
|
20231226,092900,1116705633,639,640,640,638,2300
|
|
20231226,092800,1115234813,638,640,640,638,6669
|
|
20231226,092700,1110977679,640,641,642,639,6249
|
|
20231226,092600,1106975177,637,639,643,636,11919
|
|
20231226,092500,1099364738,639,640,644,637,6261
|
|
20231226,092400,1095367704,644,641,644,636,25715
|
|
20231226,092300,1078851402,636,633,638,632,20529
|
|
20231226,092200,1065828370,633,634,636,632,20496
|
|
20231226,092100,1052839153,634,637,638,634,74541
|
|
20231226,092000,1005443102,637,642,642,637,48136
|
|
20231226,091900,974652428,641,641,645,639,15572
|
|
20231226,091800,964684342,641,643,645,639,63821
|
|
20231226,091700,923826595,639,640,643,639,17464
|
|
20231226,091600,912643724,640,641,643,638,72706
|
|
20231226,091500,866068751,641,647,651,641,30501
|
|
20231226,091400,846408631,647,645,648,642,44151
|
|
20231226,091300,817954454,643,650,651,640,95397
|
|
20231226,091200,756524319,649,658,658,648,71996
|
|
20231226,091100,709643614,652,665,666,651,117873
|
|
20231226,091000,632111096,665,671,672,663,60982
|
|
20231226,090900,591455102,669,676,677,669,25343
|
|
20231226,090800,574378001,674,674,678,671,31261
|
|
20231226,090700,553271992,671,670,676,667,39659
|
|
20231226,090600,526646468,668,671,672,659,75636
|
|
20231226,090500,476287761,662,674,674,662,170982
|
|
20231226,090400,361903389,673,680,680,673,71943
|
|
20231226,090300,313211270,679,682,682,674,70615
|
|
20231226,090200,265269710,681,674,682,674,77412
|
|
20231226,090100,212740104,678,671,679,665,94859
|
|
20231226,090000,148678818,671,676,676,663,188535
|