731 lines
33 KiB
CSV
731 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,210800,2727063925,646,646,646,646,58084
|
|
20231227,210700,2727063925,646,646,646,646,0
|
|
20231227,210600,2727063925,646,646,646,646,0
|
|
20231227,210500,2727063925,646,646,646,646,0
|
|
20231227,210400,2727063925,646,646,646,646,0
|
|
20231227,210300,2727063925,646,646,646,646,0
|
|
20231227,210200,2727063925,646,646,646,646,0
|
|
20231227,210100,2727063925,646,646,646,646,0
|
|
20231227,210000,2727063925,646,646,646,646,0
|
|
20231227,205900,2727063925,646,646,646,646,0
|
|
20231227,205800,2727063925,646,646,646,646,0
|
|
20231227,205700,2727063925,646,646,646,646,0
|
|
20231227,205600,2727063925,646,646,646,646,0
|
|
20231227,205500,2727063925,646,646,646,646,0
|
|
20231227,205400,2727063925,646,646,646,646,0
|
|
20231227,205300,2727063925,646,646,646,646,0
|
|
20231227,205200,2727063925,646,646,646,646,0
|
|
20231227,205100,2727063925,646,646,646,646,0
|
|
20231227,205000,2727063925,646,646,646,646,0
|
|
20231227,204900,2727063925,646,646,646,646,0
|
|
20231227,204800,2727063925,646,646,646,646,0
|
|
20231227,204700,2727063925,646,646,646,646,0
|
|
20231227,204600,2727063925,646,646,646,646,0
|
|
20231227,204500,2727063925,646,646,646,646,0
|
|
20231227,204400,2727063925,646,646,646,646,0
|
|
20231227,204300,2727063925,646,646,646,646,0
|
|
20231227,204200,2727063925,646,646,646,646,0
|
|
20231227,204100,2727063925,646,646,646,646,0
|
|
20231227,204000,2727063925,646,646,646,646,0
|
|
20231227,203900,2727063925,646,646,646,646,0
|
|
20231227,203800,2727063925,646,646,646,646,58084
|
|
20231227,203700,2727063925,646,646,646,646,0
|
|
20231227,203600,2727063925,646,646,646,646,0
|
|
20231227,203500,2727063925,646,646,646,646,0
|
|
20231227,203400,2727063925,646,646,646,646,0
|
|
20231227,203300,2727063925,646,646,646,646,0
|
|
20231227,203200,2727063925,646,646,646,646,0
|
|
20231227,203100,2727063925,646,646,646,646,0
|
|
20231227,203000,2727063925,646,646,646,646,0
|
|
20231227,202900,2727063925,646,646,646,646,0
|
|
20231227,202800,2727063925,646,646,646,646,0
|
|
20231227,202700,2727063925,646,646,646,646,0
|
|
20231227,202600,2727063925,646,646,646,646,0
|
|
20231227,202500,2727063925,646,646,646,646,0
|
|
20231227,202400,2727063925,646,646,646,646,0
|
|
20231227,202300,2727063925,646,646,646,646,0
|
|
20231227,202200,2727063925,646,646,646,646,0
|
|
20231227,202100,2727063925,646,646,646,646,0
|
|
20231227,202000,2727063925,646,646,646,646,0
|
|
20231227,201900,2727063925,646,646,646,646,0
|
|
20231227,201800,2727063925,646,646,646,646,0
|
|
20231227,201700,2727063925,646,646,646,646,0
|
|
20231227,201600,2727063925,646,646,646,646,0
|
|
20231227,201500,2727063925,646,646,646,646,0
|
|
20231227,201400,2727063925,646,646,646,646,0
|
|
20231227,201300,2727063925,646,646,646,646,0
|
|
20231227,201200,2727063925,646,646,646,646,0
|
|
20231227,201100,2727063925,646,646,646,646,0
|
|
20231227,201000,2727063925,646,646,646,646,0
|
|
20231227,200900,2727063925,646,646,646,646,0
|
|
20231227,200800,2727063925,646,646,646,646,58084
|
|
20231227,200700,2727063925,646,646,646,646,0
|
|
20231227,200600,2727063925,646,646,646,646,0
|
|
20231227,200500,2727063925,646,646,646,646,0
|
|
20231227,200400,2727063925,646,646,646,646,0
|
|
20231227,200300,2727063925,646,646,646,646,0
|
|
20231227,200200,2727063925,646,646,646,646,0
|
|
20231227,200100,2727063925,646,646,646,646,0
|
|
20231227,200000,2727063925,646,646,646,646,0
|
|
20231227,195900,2727063925,646,646,646,646,0
|
|
20231227,195800,2727063925,646,646,646,646,0
|
|
20231227,195700,2727063925,646,646,646,646,0
|
|
20231227,195600,2727063925,646,646,646,646,0
|
|
20231227,195500,2727063925,646,646,646,646,0
|
|
20231227,195400,2727063925,646,646,646,646,0
|
|
20231227,195300,2727063925,646,646,646,646,0
|
|
20231227,195200,2727063925,646,646,646,646,0
|
|
20231227,195100,2727063925,646,646,646,646,0
|
|
20231227,195000,2727063925,646,646,646,646,0
|
|
20231227,194900,2727063925,646,646,646,646,0
|
|
20231227,194800,2727063925,646,646,646,646,0
|
|
20231227,194700,2727063925,646,646,646,646,0
|
|
20231227,194600,2727063925,646,646,646,646,0
|
|
20231227,194500,2727063925,646,646,646,646,0
|
|
20231227,194400,2727063925,646,646,646,646,0
|
|
20231227,194300,2727063925,646,646,646,646,0
|
|
20231227,194200,2727063925,646,646,646,646,0
|
|
20231227,194100,2727063925,646,646,646,646,0
|
|
20231227,194000,2727063925,646,646,646,646,0
|
|
20231227,193900,2727063925,646,646,646,646,0
|
|
20231227,193800,2727063925,646,646,646,646,58084
|
|
20231227,193700,2727063925,646,646,646,646,0
|
|
20231227,193600,2727063925,646,646,646,646,0
|
|
20231227,193500,2727063925,646,646,646,646,0
|
|
20231227,193400,2727063925,646,646,646,646,0
|
|
20231227,193300,2727063925,646,646,646,646,0
|
|
20231227,193200,2727063925,646,646,646,646,0
|
|
20231227,193100,2727063925,646,646,646,646,0
|
|
20231227,193000,2727063925,646,646,646,646,0
|
|
20231227,192900,2727063925,646,646,646,646,0
|
|
20231227,192800,2727063925,646,646,646,646,0
|
|
20231227,192700,2727063925,646,646,646,646,0
|
|
20231227,192600,2727063925,646,646,646,646,0
|
|
20231227,192500,2727063925,646,646,646,646,0
|
|
20231227,192400,2727063925,646,646,646,646,0
|
|
20231227,192300,2727063925,646,646,646,646,0
|
|
20231227,192200,2727063925,646,646,646,646,0
|
|
20231227,192100,2727063925,646,646,646,646,0
|
|
20231227,192000,2727063925,646,646,646,646,0
|
|
20231227,191900,2727063925,646,646,646,646,0
|
|
20231227,191800,2727063925,646,646,646,646,0
|
|
20231227,191700,2727063925,646,646,646,646,0
|
|
20231227,191600,2727063925,646,646,646,646,0
|
|
20231227,191500,2727063925,646,646,646,646,0
|
|
20231227,191400,2727063925,646,646,646,646,0
|
|
20231227,191300,2727063925,646,646,646,646,0
|
|
20231227,191200,2727063925,646,646,646,646,0
|
|
20231227,191100,2727063925,646,646,646,646,0
|
|
20231227,191000,2727063925,646,646,646,646,0
|
|
20231227,190900,2727063925,646,646,646,646,0
|
|
20231227,190800,2727063925,646,646,646,646,58084
|
|
20231227,190700,2727063925,646,646,646,646,0
|
|
20231227,190600,2727063925,646,646,646,646,0
|
|
20231227,190500,2727063925,646,646,646,646,0
|
|
20231227,190400,2727063925,646,646,646,646,0
|
|
20231227,190300,2727063925,646,646,646,646,0
|
|
20231227,190200,2727063925,646,646,646,646,0
|
|
20231227,190100,2727063925,646,646,646,646,0
|
|
20231227,190000,2727063925,646,646,646,646,0
|
|
20231227,185900,2727063925,646,646,646,646,0
|
|
20231227,185800,2727063925,646,646,646,646,0
|
|
20231227,185700,2727063925,646,646,646,646,0
|
|
20231227,185600,2727063925,646,646,646,646,0
|
|
20231227,185500,2727063925,646,646,646,646,0
|
|
20231227,185400,2727063925,646,646,646,646,0
|
|
20231227,185300,2727063925,646,646,646,646,0
|
|
20231227,185200,2727063925,646,646,646,646,0
|
|
20231227,185100,2727063925,646,646,646,646,0
|
|
20231227,185000,2727063925,646,646,646,646,0
|
|
20231227,184900,2727063925,646,646,646,646,0
|
|
20231227,184800,2727063925,646,646,646,646,0
|
|
20231227,184700,2727063925,646,646,646,646,0
|
|
20231227,184600,2727063925,646,646,646,646,0
|
|
20231227,184500,2727063925,646,646,646,646,0
|
|
20231227,184400,2727063925,646,646,646,646,0
|
|
20231227,184300,2727063925,646,646,646,646,0
|
|
20231227,184200,2727063925,646,646,646,646,0
|
|
20231227,184100,2727063925,646,646,646,646,0
|
|
20231227,184000,2727063925,646,646,646,646,0
|
|
20231227,183900,2727063925,646,646,646,646,0
|
|
20231227,183800,2727063925,646,646,646,646,58084
|
|
20231227,183700,2727063925,646,646,646,646,0
|
|
20231227,183600,2727063925,646,646,646,646,0
|
|
20231227,183500,2727063925,646,646,646,646,0
|
|
20231227,183400,2727063925,646,646,646,646,0
|
|
20231227,183300,2727063925,646,646,646,646,0
|
|
20231227,183200,2727063925,646,646,646,646,0
|
|
20231227,183100,2727063925,646,646,646,646,0
|
|
20231227,183000,2727063925,646,646,646,646,0
|
|
20231227,182900,2727063925,646,646,646,646,0
|
|
20231227,182800,2727063925,646,646,646,646,0
|
|
20231227,182700,2727063925,646,646,646,646,0
|
|
20231227,182600,2727063925,646,646,646,646,0
|
|
20231227,182500,2727063925,646,646,646,646,0
|
|
20231227,182400,2727063925,646,646,646,646,0
|
|
20231227,182300,2727063925,646,646,646,646,0
|
|
20231227,182200,2727063925,646,646,646,646,0
|
|
20231227,182100,2727063925,646,646,646,646,0
|
|
20231227,182000,2727063925,646,646,646,646,0
|
|
20231227,181900,2727063925,646,646,646,646,0
|
|
20231227,181800,2727063925,646,646,646,646,0
|
|
20231227,181700,2727063925,646,646,646,646,0
|
|
20231227,181600,2727063925,646,646,646,646,0
|
|
20231227,181500,2727063925,646,646,646,646,0
|
|
20231227,181400,2727063925,646,646,646,646,0
|
|
20231227,181300,2727063925,646,646,646,646,0
|
|
20231227,181200,2727063925,646,646,646,646,0
|
|
20231227,181100,2727063925,646,646,646,646,0
|
|
20231227,181000,2727063925,646,646,646,646,0
|
|
20231227,180900,2727063925,646,646,646,646,0
|
|
20231227,180800,2727063925,646,646,646,646,58084
|
|
20231227,180700,2727063925,646,646,646,646,0
|
|
20231227,180600,2727063925,646,646,646,646,0
|
|
20231227,180500,2727063925,646,646,646,646,0
|
|
20231227,180400,2727063925,646,646,646,646,0
|
|
20231227,180300,2727063925,646,646,646,646,0
|
|
20231227,180200,2727063925,646,646,646,646,0
|
|
20231227,180100,2727063925,646,646,646,646,0
|
|
20231227,180000,2727063925,646,646,646,646,0
|
|
20231227,175900,2727063925,646,646,646,646,0
|
|
20231227,175800,2727063925,646,646,646,646,0
|
|
20231227,175700,2727063925,646,646,646,646,0
|
|
20231227,175600,2727063925,646,646,646,646,0
|
|
20231227,175500,2727063925,646,646,646,646,0
|
|
20231227,175400,2727063925,646,646,646,646,0
|
|
20231227,175300,2727063925,646,646,646,646,0
|
|
20231227,175200,2727063925,646,646,646,646,0
|
|
20231227,175100,2727063925,646,646,646,646,0
|
|
20231227,175000,2727063925,646,646,646,646,0
|
|
20231227,174900,2727063925,646,646,646,646,0
|
|
20231227,174800,2727063925,646,646,646,646,0
|
|
20231227,174700,2727063925,646,646,646,646,0
|
|
20231227,174600,2727063925,646,646,646,646,0
|
|
20231227,174500,2727063925,646,646,646,646,0
|
|
20231227,174400,2727063925,646,646,646,646,0
|
|
20231227,174300,2727063925,646,646,646,646,0
|
|
20231227,174200,2727063925,646,646,646,646,0
|
|
20231227,174100,2727063925,646,646,646,646,0
|
|
20231227,174000,2727063925,646,646,646,646,0
|
|
20231227,173900,2727063925,646,646,646,646,0
|
|
20231227,173800,2727063925,646,646,646,646,58084
|
|
20231227,173700,2727063925,646,646,646,646,0
|
|
20231227,173600,2727063925,646,646,646,646,0
|
|
20231227,173500,2727063925,646,646,646,646,0
|
|
20231227,173400,2727063925,646,646,646,646,0
|
|
20231227,173300,2727063925,646,646,646,646,0
|
|
20231227,173200,2727063925,646,646,646,646,0
|
|
20231227,173100,2727063925,646,646,646,646,0
|
|
20231227,173000,2727063925,646,646,646,646,0
|
|
20231227,172900,2727063925,646,646,646,646,0
|
|
20231227,172800,2727063925,646,646,646,646,0
|
|
20231227,172700,2727063925,646,646,646,646,0
|
|
20231227,172600,2727063925,646,646,646,646,0
|
|
20231227,172500,2727063925,646,646,646,646,0
|
|
20231227,172400,2727063925,646,646,646,646,0
|
|
20231227,172300,2727063925,646,646,646,646,0
|
|
20231227,172200,2727063925,646,646,646,646,0
|
|
20231227,172100,2727063925,646,646,646,646,0
|
|
20231227,172000,2727063925,646,646,646,646,0
|
|
20231227,171900,2727063925,646,646,646,646,0
|
|
20231227,171800,2727063925,646,646,646,646,0
|
|
20231227,171700,2727063925,646,646,646,646,0
|
|
20231227,171600,2727063925,646,646,646,646,0
|
|
20231227,171500,2727063925,646,646,646,646,0
|
|
20231227,171400,2727063925,646,646,646,646,0
|
|
20231227,171300,2727063925,646,646,646,646,0
|
|
20231227,171200,2727063925,646,646,646,646,0
|
|
20231227,171100,2727063925,646,646,646,646,0
|
|
20231227,171000,2727063925,646,646,646,646,0
|
|
20231227,170900,2727063925,646,646,646,646,0
|
|
20231227,170800,2727063925,646,646,646,646,58084
|
|
20231227,170700,2727063925,646,646,646,646,0
|
|
20231227,170600,2727063925,646,646,646,646,0
|
|
20231227,170500,2727063925,646,646,646,646,0
|
|
20231227,170400,2727063925,646,646,646,646,0
|
|
20231227,170300,2727063925,646,646,646,646,0
|
|
20231227,170200,2727063925,646,646,646,646,0
|
|
20231227,170100,2727063925,646,646,646,646,0
|
|
20231227,170000,2727063925,646,646,646,646,0
|
|
20231227,165900,2727063925,646,646,646,646,0
|
|
20231227,165800,2727063925,646,646,646,646,0
|
|
20231227,165700,2727063925,646,646,646,646,0
|
|
20231227,165600,2727063925,646,646,646,646,0
|
|
20231227,165500,2727063925,646,646,646,646,0
|
|
20231227,165400,2727063925,646,646,646,646,0
|
|
20231227,165300,2727063925,646,646,646,646,0
|
|
20231227,165200,2727063925,646,646,646,646,0
|
|
20231227,165100,2727063925,646,646,646,646,0
|
|
20231227,165000,2727063925,646,646,646,646,0
|
|
20231227,164900,2727063925,646,646,646,646,0
|
|
20231227,164800,2727063925,646,646,646,646,0
|
|
20231227,164700,2727063925,646,646,646,646,0
|
|
20231227,164600,2727063925,646,646,646,646,0
|
|
20231227,164500,2727063925,646,646,646,646,0
|
|
20231227,164400,2727063925,646,646,646,646,0
|
|
20231227,164300,2727063925,646,646,646,646,0
|
|
20231227,164200,2727063925,646,646,646,646,0
|
|
20231227,164100,2727063925,646,646,646,646,0
|
|
20231227,164000,2727063925,646,646,646,646,0
|
|
20231227,163900,2727063925,646,646,646,646,0
|
|
20231227,163800,2727063925,646,646,646,646,58084
|
|
20231227,163700,2727063925,646,646,646,646,0
|
|
20231227,163600,2727063925,646,646,646,646,0
|
|
20231227,163500,2727063925,646,646,646,646,0
|
|
20231227,163400,2727063925,646,646,646,646,0
|
|
20231227,163300,2727063925,646,646,646,646,0
|
|
20231227,163200,2727063925,646,646,646,646,0
|
|
20231227,163100,2727063925,646,646,646,646,0
|
|
20231227,163000,2727063925,646,646,646,646,0
|
|
20231227,162900,2727063925,646,646,646,646,0
|
|
20231227,162800,2727063925,646,646,646,646,0
|
|
20231227,162700,2727063925,646,646,646,646,0
|
|
20231227,162600,2727063925,646,646,646,646,0
|
|
20231227,162500,2727063925,646,646,646,646,0
|
|
20231227,162400,2727063925,646,646,646,646,0
|
|
20231227,162300,2727063925,646,646,646,646,0
|
|
20231227,162200,2727063925,646,646,646,646,0
|
|
20231227,162100,2727063925,646,646,646,646,0
|
|
20231227,162000,2727063925,646,646,646,646,0
|
|
20231227,161900,2727063925,646,646,646,646,0
|
|
20231227,161800,2727063925,646,646,646,646,0
|
|
20231227,161700,2727063925,646,646,646,646,0
|
|
20231227,161600,2727063925,646,646,646,646,0
|
|
20231227,161500,2727063925,646,646,646,646,0
|
|
20231227,161400,2727063925,646,646,646,646,0
|
|
20231227,161300,2727063925,646,646,646,646,0
|
|
20231227,161200,2727063925,646,646,646,646,0
|
|
20231227,161100,2727063925,646,646,646,646,0
|
|
20231227,161000,2727063925,646,646,646,646,0
|
|
20231227,160900,2727063925,646,646,646,646,0
|
|
20231227,160800,2727063925,646,646,646,646,58084
|
|
20231227,160700,2727063925,646,646,646,646,0
|
|
20231227,160600,2727063925,646,646,646,646,0
|
|
20231227,160500,2727063925,646,646,646,646,0
|
|
20231227,160400,2727063925,646,646,646,646,0
|
|
20231227,160300,2727063925,646,646,646,646,0
|
|
20231227,160200,2727063925,646,646,646,646,0
|
|
20231227,160100,2727063925,646,646,646,646,0
|
|
20231227,160000,2727063925,646,646,646,646,0
|
|
20231227,155900,2727063925,646,646,646,646,0
|
|
20231227,155800,2727063925,646,646,646,646,0
|
|
20231227,155700,2727063925,646,646,646,646,0
|
|
20231227,155600,2727063925,646,646,646,646,0
|
|
20231227,155500,2727063925,646,646,646,646,0
|
|
20231227,155400,2727063925,646,646,646,646,0
|
|
20231227,155300,2727063925,646,646,646,646,0
|
|
20231227,155200,2727063925,646,646,646,646,0
|
|
20231227,155100,2727063925,646,646,646,646,0
|
|
20231227,155000,2727063925,646,646,646,646,0
|
|
20231227,154900,2727063925,646,646,646,646,0
|
|
20231227,154800,2727063925,646,646,646,646,0
|
|
20231227,154700,2727063925,646,646,646,646,0
|
|
20231227,154600,2727063925,646,646,646,646,0
|
|
20231227,154500,2727063925,646,646,646,646,0
|
|
20231227,154400,2727063925,646,646,646,646,0
|
|
20231227,154300,2727063925,646,646,646,646,0
|
|
20231227,154200,2727063925,646,646,646,646,0
|
|
20231227,154100,2727063925,646,646,646,646,0
|
|
20231227,154000,2727063925,646,646,646,646,0
|
|
20231227,153900,2727063925,646,646,646,646,0
|
|
20231227,153800,2727063925,646,646,646,646,58084
|
|
20231227,153700,2727063925,646,646,646,646,0
|
|
20231227,153600,2727063925,646,646,646,646,0
|
|
20231227,153500,2727063925,646,646,646,646,0
|
|
20231227,153400,2727063925,646,646,646,646,0
|
|
20231227,153300,2727063925,646,646,646,646,0
|
|
20231227,153200,2727063925,646,646,646,646,0
|
|
20231227,153100,2727063925,646,646,646,646,0
|
|
20231227,153000,2727063925,646,646,646,646,58084
|
|
20231227,152900,2689541661,645,645,645,645,0
|
|
20231227,152800,2689541661,645,645,645,645,0
|
|
20231227,152700,2689541661,645,645,645,645,0
|
|
20231227,152600,2689541661,645,645,645,645,0
|
|
20231227,152500,2689541661,645,645,645,645,0
|
|
20231227,152400,2689541661,645,645,645,645,0
|
|
20231227,152300,2689541661,645,645,645,645,0
|
|
20231227,152200,2689541661,645,645,645,645,0
|
|
20231227,152100,2689541661,645,645,645,645,0
|
|
20231227,152000,2689541661,645,645,645,645,0
|
|
20231227,151900,2689541661,645,644,645,643,9281
|
|
20231227,151800,2683565379,644,641,645,640,25485
|
|
20231227,151700,2667181552,642,642,643,642,1503
|
|
20231227,151600,2666215626,642,642,642,641,643
|
|
20231227,151500,2665802940,642,642,642,641,3098
|
|
20231227,151400,2663817115,642,640,642,640,4065
|
|
20231227,151300,2661213649,640,641,643,638,14059
|
|
20231227,151200,2652219412,641,643,644,641,12458
|
|
20231227,151100,2644218457,644,646,646,644,16096
|
|
20231227,151000,2633848006,645,646,649,645,10811
|
|
20231227,150900,2626866285,649,648,649,647,2563
|
|
20231227,150800,2625204285,647,646,647,646,585
|
|
20231227,150700,2624826345,646,647,650,645,16053
|
|
20231227,150600,2614462159,650,648,650,647,12367
|
|
20231227,150500,2606452854,650,651,651,648,53
|
|
20231227,150400,2606418452,651,647,653,645,24064
|
|
20231227,150300,2590821162,648,648,649,648,957
|
|
20231227,150200,2590200470,648,651,651,648,2496
|
|
20231227,150100,2588581037,651,648,651,648,16430
|
|
20231227,150000,2577927725,652,650,652,648,11920
|
|
20231227,145900,2570191772,650,651,653,650,1203
|
|
20231227,145800,2569408399,651,652,652,650,1313
|
|
20231227,145700,2568554890,651,651,654,646,40558
|
|
20231227,145600,2542130537,651,649,651,647,15118
|
|
20231227,145500,2532311774,649,647,649,647,1222
|
|
20231227,145400,2531520622,647,646,647,645,2654
|
|
20231227,145300,2529806784,646,646,647,645,16051
|
|
20231227,145200,2519443627,646,647,647,646,13108
|
|
20231227,145100,2510971008,647,648,648,647,719
|
|
20231227,145000,2510505462,649,649,649,649,181
|
|
20231227,144900,2510387993,650,649,650,649,1262
|
|
20231227,144800,2509568401,651,651,652,650,7415
|
|
20231227,144700,2504742706,651,645,651,645,7107
|
|
20231227,144600,2500140308,648,648,648,643,15982
|
|
20231227,144500,2489840628,648,651,653,643,40409
|
|
20231227,144400,2463692079,651,652,652,651,5581
|
|
20231227,144300,2460057571,652,653,654,652,9349
|
|
20231227,144200,2453960664,654,655,656,649,13785
|
|
20231227,144100,2444963081,655,660,660,652,33128
|
|
20231227,144000,2423243141,660,649,660,648,65207
|
|
20231227,143900,2380434987,651,651,652,646,19090
|
|
20231227,143800,2368030513,651,647,652,646,26871
|
|
20231227,143700,2350596660,646,643,646,642,15991
|
|
20231227,143600,2340286251,643,643,643,638,11078
|
|
20231227,143500,2333170618,644,641,644,641,9093
|
|
20231227,143400,2327324577,642,640,642,640,3725
|
|
20231227,143300,2324939034,640,638,640,637,1889
|
|
20231227,143200,2323735612,638,638,638,638,1745
|
|
20231227,143100,2322622302,639,639,639,639,1756
|
|
20231227,143000,2321500218,640,639,640,639,2835
|
|
20231227,142900,2319686640,639,641,641,639,1288
|
|
20231227,142800,2318861054,641,638,641,638,253
|
|
20231227,142700,2318698947,638,639,641,638,1799
|
|
20231227,142600,2317546857,639,639,639,639,1616
|
|
20231227,142500,2316514233,639,640,640,639,26
|
|
20231227,142400,2316497603,640,640,640,640,489
|
|
20231227,142300,2316184643,641,639,641,639,19102
|
|
20231227,142200,2303956146,639,635,639,635,5519
|
|
20231227,142100,2300450405,635,636,636,635,6600
|
|
20231227,142000,2296254235,636,636,636,636,380
|
|
20231227,141900,2296012555,636,636,636,636,1194
|
|
20231227,141800,2295253171,636,637,637,636,1432
|
|
20231227,141700,2294341015,637,637,637,637,1500
|
|
20231227,141600,2293385515,638,636,638,636,98
|
|
20231227,141500,2293323111,637,637,637,636,181
|
|
20231227,141400,2293207978,638,638,638,638,0
|
|
20231227,141300,2293207978,638,637,638,637,119
|
|
20231227,141200,2293132125,638,636,638,635,2668
|
|
20231227,141100,2291437254,637,638,638,637,1169
|
|
20231227,141000,2290691641,638,639,639,638,5506
|
|
20231227,140900,2287178771,639,639,640,638,1685
|
|
20231227,140800,2286102076,638,639,639,638,2983
|
|
20231227,140700,2284195969,639,635,639,635,1887
|
|
20231227,140600,2282997167,635,635,636,635,3333
|
|
20231227,140500,2280878712,636,636,636,635,2572
|
|
20231227,140400,2279245100,636,638,638,636,4679
|
|
20231227,140300,2276266979,638,638,638,638,18
|
|
20231227,140200,2276255495,638,639,639,638,4124
|
|
20231227,140100,2273620454,638,638,638,638,448
|
|
20231227,140000,2273334630,638,638,638,638,600
|
|
20231227,135900,2272951830,638,638,638,638,1
|
|
20231227,135800,2272951192,638,638,638,638,3
|
|
20231227,135700,2272949278,637,637,640,637,944
|
|
20231227,135600,2272347893,640,640,640,640,2404
|
|
20231227,135500,2270809333,640,639,640,639,9599
|
|
20231227,135400,2264675542,639,640,640,639,174
|
|
20231227,135300,2264564234,640,639,640,639,3129
|
|
20231227,135200,2262562342,639,639,639,633,22570
|
|
20231227,135100,2248222655,639,637,639,637,4280
|
|
20231227,135000,2245492205,637,636,637,636,123
|
|
20231227,134900,2245413877,636,636,637,635,1925
|
|
20231227,134800,2244189613,637,633,637,633,5517
|
|
20231227,134700,2240686848,637,635,637,635,1000
|
|
20231227,134600,2240051302,635,632,635,632,1231
|
|
20231227,134500,2239271403,631,632,632,630,8395
|
|
20231227,134400,2233977163,636,633,636,631,10861
|
|
20231227,134300,2227113086,633,632,633,632,4042
|
|
20231227,134200,2224554600,633,633,633,633,502
|
|
20231227,134100,2224236834,637,638,638,633,1964
|
|
20231227,134000,2222993568,638,634,638,634,224
|
|
20231227,133900,2222851028,634,635,635,631,1989
|
|
20231227,133800,2221595625,631,635,635,631,27749
|
|
20231227,133700,2204041083,636,637,638,636,3076
|
|
20231227,133600,2202084712,638,635,638,635,1011
|
|
20231227,133500,2201442721,635,638,638,635,14118
|
|
20231227,133400,2192462343,640,637,640,637,1783
|
|
20231227,133300,2191326569,637,640,640,637,889
|
|
20231227,133200,2190759893,640,638,640,636,2299
|
|
20231227,133100,2189296187,639,639,639,639,113
|
|
20231227,133000,2189223980,640,640,640,636,22297
|
|
20231227,132900,2175006087,640,641,641,639,10256
|
|
20231227,132800,2168442191,643,642,644,642,415
|
|
20231227,132700,2168175357,644,644,644,644,1
|
|
20231227,132600,2168174713,643,641,643,641,1530
|
|
20231227,132500,2167191243,638,640,640,638,803
|
|
20231227,132400,2166678800,638,640,640,638,7927
|
|
20231227,132300,2161614363,641,641,641,640,811
|
|
20231227,132200,2161095312,641,641,642,640,46
|
|
20231227,132100,2161065842,642,641,642,639,6850
|
|
20231227,132000,2156681542,642,643,644,642,2740
|
|
20231227,131900,2154921916,642,646,646,642,14373
|
|
20231227,131800,2145658042,646,645,646,645,12879
|
|
20231227,131700,2137347471,645,642,646,642,18881
|
|
20231227,131600,2125178212,642,642,642,640,3283
|
|
20231227,131500,2123070729,642,642,642,641,5448
|
|
20231227,131400,2119575891,642,642,643,641,10640
|
|
20231227,131300,2112747151,642,644,645,641,11740
|
|
20231227,131200,2105193344,644,644,644,641,13733
|
|
20231227,131100,2096357565,642,641,642,639,6274
|
|
20231227,131000,2092336887,641,641,641,640,1881
|
|
20231227,130900,2091131528,641,639,641,639,1594
|
|
20231227,130800,2090112958,639,638,641,638,5920
|
|
20231227,130700,2086334827,638,639,639,638,6235
|
|
20231227,130600,2082356877,640,641,642,640,3658
|
|
20231227,130500,2080013702,642,642,644,641,14878
|
|
20231227,130400,2070462509,642,641,645,641,3630
|
|
20231227,130300,2068132637,643,643,646,642,4621
|
|
20231227,130200,2065161478,646,644,647,643,32762
|
|
20231227,130100,2044005684,644,645,645,641,14647
|
|
20231227,130000,2034587423,646,643,646,642,19875
|
|
20231227,125900,2021776693,642,632,646,632,320598
|
|
20231227,125800,1818071640,632,631,633,631,4303
|
|
20231227,125700,1815353364,633,631,634,630,6449
|
|
20231227,125600,1811275791,630,628,631,627,26839
|
|
20231227,125500,1794417497,630,630,630,628,8833
|
|
20231227,125400,1788858438,628,636,636,628,51101
|
|
20231227,125300,1756625774,636,636,636,635,6240
|
|
20231227,125200,1752657499,636,636,636,636,7842
|
|
20231227,125100,1747669987,636,636,636,636,2317
|
|
20231227,125000,1746196375,636,634,636,634,1212
|
|
20231227,124900,1745427423,635,635,635,635,1094
|
|
20231227,124800,1744732733,635,635,635,635,179
|
|
20231227,124700,1744619068,633,635,635,632,2769
|
|
20231227,124600,1742867204,634,632,634,632,6253
|
|
20231227,124500,1738910221,632,632,637,632,4313
|
|
20231227,124400,1736177380,632,636,636,632,8737
|
|
20231227,124300,1730646116,637,635,637,633,3591
|
|
20231227,124200,1728372102,638,635,638,633,2623
|
|
20231227,124100,1726708342,633,637,638,633,26951
|
|
20231227,124000,1709598435,638,640,640,638,2243
|
|
20231227,123900,1708166741,638,638,638,638,7573
|
|
20231227,123800,1703335167,638,644,644,638,38290
|
|
20231227,123700,1678863816,641,647,650,641,14335
|
|
20231227,123600,1669618506,643,649,650,643,17102
|
|
20231227,123500,1658562698,650,643,651,642,46035
|
|
20231227,123400,1628698863,643,641,643,641,15410
|
|
20231227,123300,1618802429,642,646,646,641,8070
|
|
20231227,123200,1613620686,643,638,647,638,18022
|
|
20231227,123100,1601999849,639,638,640,637,18576
|
|
20231227,123000,1590134484,638,641,643,638,4541
|
|
20231227,122900,1587231145,644,645,645,640,9341
|
|
20231227,122800,1581227074,645,644,647,639,8492
|
|
20231227,122700,1575774132,644,644,644,639,27579
|
|
20231227,122600,1558106300,645,647,649,642,11396
|
|
20231227,122500,1550753182,650,638,650,638,67090
|
|
20231227,122400,1507442209,638,643,644,638,36607
|
|
20231227,122300,1483940755,643,640,644,639,23317
|
|
20231227,122200,1468994281,639,635,639,635,39722
|
|
20231227,122100,1443708092,635,633,636,633,20576
|
|
20231227,122000,1430657776,633,628,633,628,10823
|
|
20231227,121900,1423839487,629,632,632,629,2220
|
|
20231227,121800,1422438619,632,628,633,626,46034
|
|
20231227,121700,1393479674,628,625,629,624,15515
|
|
20231227,121600,1383758377,624,622,625,622,6929
|
|
20231227,121500,1379434615,624,620,624,620,3096
|
|
20231227,121400,1377510184,619,618,619,618,120
|
|
20231227,121300,1377435905,619,620,620,619,7613
|
|
20231227,121200,1372722526,620,620,620,620,1038
|
|
20231227,121100,1372078966,620,619,620,619,5507
|
|
20231227,121000,1368668879,619,620,620,619,3926
|
|
20231227,120900,1366238499,620,620,621,620,23
|
|
20231227,120800,1366224238,620,621,621,620,2102
|
|
20231227,120700,1364920996,620,620,620,620,10
|
|
20231227,120600,1364914796,620,620,620,620,14
|
|
20231227,120500,1364906116,621,621,621,621,400
|
|
20231227,120400,1364657716,621,623,623,620,7439
|
|
20231227,120300,1360039982,623,622,623,622,5
|
|
20231227,120200,1360036868,624,624,624,624,0
|
|
20231227,120100,1360036868,624,624,624,624,2040
|
|
20231227,120000,1358763908,624,622,624,622,1297
|
|
20231227,115900,1357957172,624,622,624,622,52
|
|
20231227,115800,1357924826,622,624,624,622,1027
|
|
20231227,115700,1357284028,623,624,624,623,1685
|
|
20231227,115600,1356233763,624,623,624,623,123
|
|
20231227,115500,1356157131,624,624,624,624,676
|
|
20231227,115400,1355735307,624,624,624,623,856
|
|
20231227,115300,1355201170,623,622,624,622,10540
|
|
20231227,115200,1348634878,622,622,622,622,757
|
|
20231227,115100,1348164024,623,623,623,623,10
|
|
20231227,115000,1348157794,623,623,623,623,21
|
|
20231227,114900,1348144711,623,623,623,623,3005
|
|
20231227,114800,1346272596,623,623,623,623,100
|
|
20231227,114700,1346210296,623,623,623,623,102
|
|
20231227,114600,1346146750,623,623,623,623,2100
|
|
20231227,114500,1344838450,623,623,623,623,2379
|
|
20231227,114400,1343356333,624,624,624,623,3577
|
|
20231227,114300,1341124710,624,622,624,622,2506
|
|
20231227,114200,1339560978,624,620,624,620,1636
|
|
20231227,114100,1338545366,620,620,620,620,37
|
|
20231227,114000,1338522426,620,620,620,620,0
|
|
20231227,113900,1338522426,620,621,621,619,7253
|
|
20231227,113800,1334031730,624,623,624,621,136
|
|
20231227,113700,1333947162,624,623,624,623,2625
|
|
20231227,113600,1332311144,625,626,626,625,755
|
|
20231227,113500,1331838714,626,624,626,623,19599
|
|
20231227,113400,1319580812,624,624,624,624,5
|
|
20231227,113300,1319577692,623,623,624,623,22821
|
|
20231227,113200,1305346242,623,618,623,618,16811
|
|
20231227,113100,1294899831,620,618,620,617,1005
|
|
20231227,113000,1294279650,618,619,619,618,994
|
|
20231227,112900,1293664399,620,619,620,619,145
|
|
20231227,112800,1293574609,620,619,620,617,142
|
|
20231227,112700,1293486651,620,620,620,620,3
|
|
20231227,112600,1293484791,620,615,621,615,17711
|
|
20231227,112500,1282559886,615,618,618,615,7366
|
|
20231227,112400,1278024812,618,617,618,617,3590
|
|
20231227,112300,1275809759,618,618,619,618,259
|
|
20231227,112200,1275649592,617,618,618,617,591
|
|
20231227,112100,1275284355,619,618,619,618,110
|
|
20231227,112000,1275216365,618,618,618,618,905
|
|
20231227,111900,1274657075,619,619,619,619,10
|
|
20231227,111800,1274650885,619,619,619,619,5
|
|
20231227,111700,1274647790,618,618,619,618,6879
|
|
20231227,111600,1270390229,619,620,620,618,693
|
|
20231227,111500,1269961112,620,620,620,620,50
|
|
20231227,111400,1269930112,620,617,620,617,3508
|
|
20231227,111300,1267760923,617,618,618,617,11
|
|
20231227,111200,1267754135,616,616,616,616,1719
|
|
20231227,111100,1266695231,618,616,618,614,2518
|
|
20231227,111000,1265144897,614,614,614,614,0
|
|
20231227,110900,1265144897,614,614,615,614,763
|
|
20231227,110800,1264676215,617,614,617,614,3064
|
|
20231227,110700,1262785913,614,617,617,614,1180
|
|
20231227,110600,1262058273,617,617,617,617,150
|
|
20231227,110500,1261965723,617,616,617,613,15194
|
|
20231227,110400,1252626480,617,617,617,617,941
|
|
20231227,110300,1252045883,617,616,617,616,1307
|
|
20231227,110200,1251239832,616,616,616,616,1069
|
|
20231227,110100,1250581328,615,617,617,615,4850
|
|
20231227,110000,1247597980,617,617,617,617,1
|
|
20231227,105900,1247597363,616,616,616,616,500
|
|
20231227,105800,1247289363,616,618,618,616,508
|
|
20231227,105700,1246975435,616,616,616,616,1837
|
|
20231227,105600,1245843843,618,618,618,618,1
|
|
20231227,105500,1245843225,615,618,618,615,504
|
|
20231227,105400,1245532749,617,617,618,617,46
|
|
20231227,105300,1245504366,618,616,618,615,1599
|
|
20231227,105200,1244520520,616,616,616,616,1
|
|
20231227,105100,1244519904,616,617,617,616,2276
|
|
20231227,105000,1243117328,618,618,618,618,5
|
|
20231227,104900,1243114238,614,614,614,614,737
|
|
20231227,104800,1242661720,618,617,618,617,1000
|
|
20231227,104700,1242044315,617,618,618,611,19541
|
|
20231227,104600,1230068190,616,617,618,616,1584
|
|
20231227,104500,1229090568,617,617,618,616,3952
|
|
20231227,104400,1226652334,618,619,619,618,879
|
|
20231227,104300,1226109102,619,618,619,617,1958
|
|
20231227,104200,1224900662,616,617,618,616,521
|
|
20231227,104100,1224579311,616,617,617,616,1100
|
|
20231227,104000,1223901114,617,617,617,617,1200
|
|
20231227,103900,1223160714,617,617,618,617,724
|
|
20231227,103800,1222713935,618,618,618,618,104
|
|
20231227,103700,1222649663,618,618,619,618,6136
|
|
20231227,103600,1218852796,618,619,619,618,824
|
|
20231227,103500,1218343060,619,622,622,619,73
|
|
20231227,103400,1218297675,622,618,622,617,1900
|
|
20231227,103300,1217120877,617,620,620,617,745
|
|
20231227,103200,1216661206,617,618,620,617,2609
|
|
20231227,103100,1215048979,618,619,619,618,2246
|
|
20231227,103000,1213660901,619,620,620,619,2119
|
|
20231227,102900,1212349039,619,619,619,618,5105
|
|
20231227,102800,1209189054,618,617,619,617,10293
|
|
20231227,102700,1202827866,616,617,617,614,5512
|
|
20231227,102600,1199438081,614,617,618,614,5304
|
|
20231227,102500,1196180396,617,618,618,613,25103
|
|
20231227,102400,1180762086,618,620,620,618,588
|
|
20231227,102300,1180398112,620,621,621,620,631
|
|
20231227,102200,1180006761,621,621,621,620,4675
|
|
20231227,102100,1177105587,621,622,622,620,6309
|
|
20231227,102000,1173187728,621,622,622,621,133
|
|
20231227,101900,1173105032,622,620,622,618,7702
|
|
20231227,101800,1168334828,621,620,622,618,9148
|
|
20231227,101700,1162654577,621,622,623,620,8328
|
|
20231227,101600,1157474881,621,622,624,621,13854
|
|
20231227,101500,1148862128,622,620,624,619,44790
|
|
20231227,101400,1121063781,621,614,621,614,25762
|
|
20231227,101300,1105161401,614,612,614,612,3255
|
|
20231227,101200,1103168511,612,612,612,611,93
|
|
20231227,101100,1103111605,612,612,612,612,278
|
|
20231227,101000,1102941469,612,612,613,611,888
|
|
20231227,100900,1102397837,611,611,612,610,1127
|
|
20231227,100800,1101709987,611,611,611,609,303
|
|
20231227,100700,1101524876,611,608,611,607,8836
|
|
20231227,100600,1096153716,608,608,610,608,19316
|
|
20231227,100500,1084398180,608,608,610,608,6795
|
|
20231227,100400,1080261418,608,607,608,607,3721
|
|
20231227,100300,1078001677,607,614,614,607,38923
|
|
20231227,100200,1054283278,615,615,616,610,19652
|
|
20231227,100100,1042264595,614,614,615,614,7770
|
|
20231227,100000,1037488649,613,611,614,610,11385
|
|
20231227,095900,1030525283,610,612,612,610,13347
|
|
20231227,095800,1022373189,613,612,613,611,13126
|
|
20231227,095700,1014338033,610,612,612,610,9888
|
|
20231227,095600,1008297209,610,611,612,610,6136
|
|
20231227,095500,1004550720,610,608,611,608,6696
|
|
20231227,095400,1000469396,608,608,610,608,17549
|
|
20231227,095300,989775262,611,610,611,602,63087
|
|
20231227,095200,951518117,610,613,613,610,71732
|
|
20231227,095100,907738748,613,616,616,613,14096
|
|
20231227,095000,899076480,616,615,617,615,11403
|
|
20231227,094900,892055013,613,614,615,610,13496
|
|
20231227,094800,883777943,613,616,620,610,55171
|
|
20231227,094700,849981516,617,620,620,617,21790
|
|
20231227,094600,836525964,619,619,620,616,26705
|
|
20231227,094500,820021161,618,626,628,617,91667
|
|
20231227,094400,762902659,626,631,631,624,35765
|
|
20231227,094300,740503392,630,632,632,630,4969
|
|
20231227,094200,737368556,631,635,637,631,18901
|
|
20231227,094100,725380461,635,633,635,633,8317
|
|
20231227,094000,720105074,633,630,634,630,1813
|
|
20231227,093900,718959726,630,627,630,627,1877
|
|
20231227,093800,717782048,627,626,628,625,10373
|
|
20231227,093700,711294768,626,626,630,624,18399
|
|
20231227,093600,699784194,626,631,631,626,9846
|
|
20231227,093500,693605771,631,630,631,630,8884
|
|
20231227,093400,688008693,631,630,631,630,5740
|
|
20231227,093300,684387519,630,633,633,630,7575
|
|
20231227,093200,679605573,633,633,633,630,8612
|
|
20231227,093100,674160328,633,632,634,632,9108
|
|
20231227,093000,668390279,633,626,633,626,13860
|
|
20231227,092900,659676958,626,630,630,625,21675
|
|
20231227,092800,646077517,630,630,632,630,10890
|
|
20231227,092700,639211707,632,635,635,629,40851
|
|
20231227,092600,613425346,635,635,635,633,14812
|
|
20231227,092500,604023092,635,632,635,630,39779
|
|
20231227,092400,578890207,635,641,644,631,49927
|
|
20231227,092300,547108329,641,645,648,641,49770
|
|
20231227,092200,515093442,646,652,653,646,25547
|
|
20231227,092100,498524839,651,652,652,651,5489
|
|
20231227,092000,494946012,652,651,652,649,7445
|
|
20231227,091900,490103642,651,647,651,647,4417
|
|
20231227,091800,487241187,647,649,653,647,13844
|
|
20231227,091700,478263756,649,648,650,648,15098
|
|
20231227,091600,468476674,648,657,658,648,33995
|
|
20231227,091500,446300236,658,658,658,656,3768
|
|
20231227,091400,443824689,658,657,658,655,13300
|
|
20231227,091300,435095786,659,655,659,655,5567
|
|
20231227,091200,431445409,655,656,656,654,11616
|
|
20231227,091100,423832691,656,654,656,652,65383
|
|
20231227,091000,381131301,653,654,658,653,25724
|
|
20231227,090900,364315039,653,652,655,652,22135
|
|
20231227,090800,349862098,651,658,659,651,27506
|
|
20231227,090700,331836876,658,666,666,658,34266
|
|
20231227,090600,309261230,666,659,667,657,28750
|
|
20231227,090500,290230712,659,665,668,657,62502
|
|
20231227,090400,248852604,665,663,665,660,28800
|
|
20231227,090300,229757567,660,660,663,658,26744
|
|
20231227,090200,212107137,662,660,665,656,32328
|
|
20231227,090100,190848262,660,652,674,652,91475
|
|
20231227,090000,130393043,652,645,657,641,201859
|