620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191700,2231501788,831,831,831,831,33372
|
|
20231201,191600,2231501788,831,831,831,831,0
|
|
20231201,191500,2231501788,831,831,831,831,0
|
|
20231201,191400,2231501788,831,831,831,831,0
|
|
20231201,191300,2231501788,831,831,831,831,0
|
|
20231201,191200,2231501788,831,831,831,831,0
|
|
20231201,191100,2231501788,831,831,831,831,0
|
|
20231201,191000,2231501788,831,831,831,831,0
|
|
20231201,190900,2231501788,831,831,831,831,0
|
|
20231201,190800,2231501788,831,831,831,831,0
|
|
20231201,190700,2231501788,831,831,831,831,0
|
|
20231201,190600,2231501788,831,831,831,831,0
|
|
20231201,190500,2231501788,831,831,831,831,0
|
|
20231201,190400,2231501788,831,831,831,831,0
|
|
20231201,190300,2231501788,831,831,831,831,0
|
|
20231201,190200,2231501788,831,831,831,831,0
|
|
20231201,190100,2231501788,831,831,831,831,0
|
|
20231201,190000,2231501788,831,831,831,831,0
|
|
20231201,185900,2231501788,831,831,831,831,0
|
|
20231201,185800,2231501788,831,831,831,831,0
|
|
20231201,185700,2231501788,831,831,831,831,0
|
|
20231201,185600,2231501788,831,831,831,831,0
|
|
20231201,185500,2231501788,831,831,831,831,0
|
|
20231201,185400,2231501788,831,831,831,831,0
|
|
20231201,185300,2231501788,831,831,831,831,0
|
|
20231201,185200,2231501788,831,831,831,831,0
|
|
20231201,185100,2231501788,831,831,831,831,0
|
|
20231201,185000,2231501788,831,831,831,831,0
|
|
20231201,184900,2231501788,831,831,831,831,0
|
|
20231201,184800,2231501788,831,831,831,831,0
|
|
20231201,184700,2231501788,831,831,831,831,33372
|
|
20231201,184600,2231501788,831,831,831,831,0
|
|
20231201,184500,2231501788,831,831,831,831,0
|
|
20231201,184400,2231501788,831,831,831,831,0
|
|
20231201,184300,2231501788,831,831,831,831,0
|
|
20231201,184200,2231501788,831,831,831,831,0
|
|
20231201,184100,2231501788,831,831,831,831,0
|
|
20231201,184000,2231501788,831,831,831,831,0
|
|
20231201,183900,2231501788,831,831,831,831,0
|
|
20231201,183800,2231501788,831,831,831,831,0
|
|
20231201,183700,2231501788,831,831,831,831,0
|
|
20231201,183600,2231501788,831,831,831,831,0
|
|
20231201,183500,2231501788,831,831,831,831,0
|
|
20231201,183400,2231501788,831,831,831,831,0
|
|
20231201,183300,2231501788,831,831,831,831,0
|
|
20231201,183200,2231501788,831,831,831,831,0
|
|
20231201,183100,2231501788,831,831,831,831,0
|
|
20231201,183000,2231501788,831,831,831,831,0
|
|
20231201,182900,2231501788,831,831,831,831,0
|
|
20231201,182800,2231501788,831,831,831,831,0
|
|
20231201,182700,2231501788,831,831,831,831,0
|
|
20231201,182600,2231501788,831,831,831,831,0
|
|
20231201,182500,2231501788,831,831,831,831,0
|
|
20231201,182400,2231501788,831,831,831,831,0
|
|
20231201,182300,2231501788,831,831,831,831,0
|
|
20231201,182200,2231501788,831,831,831,831,0
|
|
20231201,182100,2231501788,831,831,831,831,0
|
|
20231201,182000,2231501788,831,831,831,831,0
|
|
20231201,181900,2231501788,831,831,831,831,0
|
|
20231201,181800,2231501788,831,831,831,831,0
|
|
20231201,181700,2231501788,831,831,831,831,33372
|
|
20231201,181600,2231501788,831,831,831,831,0
|
|
20231201,181500,2231501788,831,831,831,831,0
|
|
20231201,181400,2231501788,831,831,831,831,0
|
|
20231201,181300,2231501788,831,831,831,831,0
|
|
20231201,181200,2231501788,831,831,831,831,0
|
|
20231201,181100,2231501788,831,831,831,831,0
|
|
20231201,181000,2231501788,831,831,831,831,0
|
|
20231201,180900,2231501788,831,831,831,831,0
|
|
20231201,180800,2231501788,831,831,831,831,0
|
|
20231201,180700,2231501788,831,831,831,831,0
|
|
20231201,180600,2231501788,831,831,831,831,0
|
|
20231201,180500,2231501788,831,831,831,831,0
|
|
20231201,180400,2231501788,831,831,831,831,0
|
|
20231201,180300,2231501788,831,831,831,831,0
|
|
20231201,180200,2231501788,831,831,831,831,0
|
|
20231201,180100,2231501788,831,831,831,831,0
|
|
20231201,180000,2231501788,831,831,831,831,0
|
|
20231201,175900,2231501788,831,831,831,831,0
|
|
20231201,175800,2231501788,831,831,831,831,0
|
|
20231201,175700,2231501788,831,831,831,831,0
|
|
20231201,175600,2231501788,831,831,831,831,0
|
|
20231201,175500,2231501788,831,831,831,831,0
|
|
20231201,175400,2231501788,831,831,831,831,0
|
|
20231201,175300,2231501788,831,831,831,831,0
|
|
20231201,175200,2231501788,831,831,831,831,0
|
|
20231201,175100,2231501788,831,831,831,831,0
|
|
20231201,175000,2231501788,831,831,831,831,0
|
|
20231201,174900,2231501788,831,831,831,831,0
|
|
20231201,174800,2231501788,831,831,831,831,0
|
|
20231201,174700,2231501788,831,831,831,831,33372
|
|
20231201,174600,2231501788,831,831,831,831,0
|
|
20231201,174500,2231501788,831,831,831,831,0
|
|
20231201,174400,2231501788,831,831,831,831,0
|
|
20231201,174300,2231501788,831,831,831,831,0
|
|
20231201,174200,2231501788,831,831,831,831,0
|
|
20231201,174100,2231501788,831,831,831,831,0
|
|
20231201,174000,2231501788,831,831,831,831,0
|
|
20231201,173900,2231501788,831,831,831,831,0
|
|
20231201,173800,2231501788,831,831,831,831,0
|
|
20231201,173700,2231501788,831,831,831,831,0
|
|
20231201,173600,2231501788,831,831,831,831,0
|
|
20231201,173500,2231501788,831,831,831,831,0
|
|
20231201,173400,2231501788,831,831,831,831,0
|
|
20231201,173300,2231501788,831,831,831,831,0
|
|
20231201,173200,2231501788,831,831,831,831,0
|
|
20231201,173100,2231501788,831,831,831,831,0
|
|
20231201,173000,2231501788,831,831,831,831,0
|
|
20231201,172900,2231501788,831,831,831,831,0
|
|
20231201,172800,2231501788,831,831,831,831,0
|
|
20231201,172700,2231501788,831,831,831,831,0
|
|
20231201,172600,2231501788,831,831,831,831,0
|
|
20231201,172500,2231501788,831,831,831,831,0
|
|
20231201,172400,2231501788,831,831,831,831,0
|
|
20231201,172300,2231501788,831,831,831,831,0
|
|
20231201,172200,2231501788,831,831,831,831,0
|
|
20231201,172100,2231501788,831,831,831,831,0
|
|
20231201,172000,2231501788,831,831,831,831,0
|
|
20231201,171900,2231501788,831,831,831,831,0
|
|
20231201,171800,2231501788,831,831,831,831,0
|
|
20231201,171700,2231501788,831,831,831,831,33372
|
|
20231201,171600,2231501788,831,831,831,831,0
|
|
20231201,171500,2231501788,831,831,831,831,0
|
|
20231201,171400,2231501788,831,831,831,831,0
|
|
20231201,171300,2231501788,831,831,831,831,0
|
|
20231201,171200,2231501788,831,831,831,831,0
|
|
20231201,171100,2231501788,831,831,831,831,0
|
|
20231201,171000,2231501788,831,831,831,831,0
|
|
20231201,170900,2231501788,831,831,831,831,0
|
|
20231201,170800,2231501788,831,831,831,831,0
|
|
20231201,170700,2231501788,831,831,831,831,0
|
|
20231201,170600,2231501788,831,831,831,831,0
|
|
20231201,170500,2231501788,831,831,831,831,0
|
|
20231201,170400,2231501788,831,831,831,831,0
|
|
20231201,170300,2231501788,831,831,831,831,0
|
|
20231201,170200,2231501788,831,831,831,831,0
|
|
20231201,170100,2231501788,831,831,831,831,0
|
|
20231201,170000,2231501788,831,831,831,831,0
|
|
20231201,165900,2231501788,831,831,831,831,0
|
|
20231201,165800,2231501788,831,831,831,831,0
|
|
20231201,165700,2231501788,831,831,831,831,0
|
|
20231201,165600,2231501788,831,831,831,831,0
|
|
20231201,165500,2231501788,831,831,831,831,0
|
|
20231201,165400,2231501788,831,831,831,831,0
|
|
20231201,165300,2231501788,831,831,831,831,0
|
|
20231201,165200,2231501788,831,831,831,831,0
|
|
20231201,165100,2231501788,831,831,831,831,0
|
|
20231201,165000,2231501788,831,831,831,831,0
|
|
20231201,164900,2231501788,831,831,831,831,0
|
|
20231201,164800,2231501788,831,831,831,831,0
|
|
20231201,164700,2231501788,831,831,831,831,33372
|
|
20231201,164600,2231501788,831,831,831,831,0
|
|
20231201,164500,2231501788,831,831,831,831,0
|
|
20231201,164400,2231501788,831,831,831,831,0
|
|
20231201,164300,2231501788,831,831,831,831,0
|
|
20231201,164200,2231501788,831,831,831,831,0
|
|
20231201,164100,2231501788,831,831,831,831,0
|
|
20231201,164000,2231501788,831,831,831,831,0
|
|
20231201,163900,2231501788,831,831,831,831,0
|
|
20231201,163800,2231501788,831,831,831,831,0
|
|
20231201,163700,2231501788,831,831,831,831,0
|
|
20231201,163600,2231501788,831,831,831,831,0
|
|
20231201,163500,2231501788,831,831,831,831,0
|
|
20231201,163400,2231501788,831,831,831,831,0
|
|
20231201,163300,2231501788,831,831,831,831,0
|
|
20231201,163200,2231501788,831,831,831,831,0
|
|
20231201,163100,2231501788,831,831,831,831,0
|
|
20231201,163000,2231501788,831,831,831,831,0
|
|
20231201,162900,2231501788,831,831,831,831,0
|
|
20231201,162800,2231501788,831,831,831,831,0
|
|
20231201,162700,2231501788,831,831,831,831,0
|
|
20231201,162600,2231501788,831,831,831,831,0
|
|
20231201,162500,2231501788,831,831,831,831,0
|
|
20231201,162400,2231501788,831,831,831,831,0
|
|
20231201,162300,2231501788,831,831,831,831,0
|
|
20231201,162200,2231501788,831,831,831,831,0
|
|
20231201,162100,2231501788,831,831,831,831,0
|
|
20231201,162000,2231501788,831,831,831,831,0
|
|
20231201,161900,2231501788,831,831,831,831,0
|
|
20231201,161800,2231501788,831,831,831,831,0
|
|
20231201,161700,2231501788,831,831,831,831,33372
|
|
20231201,161600,2231501788,831,831,831,831,0
|
|
20231201,161500,2231501788,831,831,831,831,0
|
|
20231201,161400,2231501788,831,831,831,831,0
|
|
20231201,161300,2231501788,831,831,831,831,0
|
|
20231201,161200,2231501788,831,831,831,831,0
|
|
20231201,161100,2231501788,831,831,831,831,0
|
|
20231201,161000,2231501788,831,831,831,831,0
|
|
20231201,160900,2231501788,831,831,831,831,0
|
|
20231201,160800,2231501788,831,831,831,831,0
|
|
20231201,160700,2231501788,831,831,831,831,0
|
|
20231201,160600,2231501788,831,831,831,831,0
|
|
20231201,160500,2231501788,831,831,831,831,0
|
|
20231201,160400,2231501788,831,831,831,831,0
|
|
20231201,160300,2231501788,831,831,831,831,0
|
|
20231201,160200,2231501788,831,831,831,831,0
|
|
20231201,160100,2231501788,831,831,831,831,0
|
|
20231201,160000,2231501788,831,831,831,831,0
|
|
20231201,155900,2231501788,831,831,831,831,0
|
|
20231201,155800,2231501788,831,831,831,831,0
|
|
20231201,155700,2231501788,831,831,831,831,0
|
|
20231201,155600,2231501788,831,831,831,831,0
|
|
20231201,155500,2231501788,831,831,831,831,0
|
|
20231201,155400,2231501788,831,831,831,831,0
|
|
20231201,155300,2231501788,831,831,831,831,0
|
|
20231201,155200,2231501788,831,831,831,831,0
|
|
20231201,155100,2231501788,831,831,831,831,0
|
|
20231201,155000,2231501788,831,831,831,831,0
|
|
20231201,154900,2231501788,831,831,831,831,0
|
|
20231201,154800,2231501788,831,831,831,831,0
|
|
20231201,154700,2231501788,831,831,831,831,33372
|
|
20231201,154600,2231501788,831,831,831,831,0
|
|
20231201,154500,2231501788,831,831,831,831,0
|
|
20231201,154400,2231501788,831,831,831,831,0
|
|
20231201,154300,2231501788,831,831,831,831,0
|
|
20231201,154200,2231501788,831,831,831,831,0
|
|
20231201,154100,2231501788,831,831,831,831,0
|
|
20231201,154000,2231501788,831,831,831,831,0
|
|
20231201,153900,2231501788,831,831,831,831,0
|
|
20231201,153800,2231501788,831,831,831,831,0
|
|
20231201,153700,2231501788,831,831,831,831,0
|
|
20231201,153600,2231501788,831,831,831,831,0
|
|
20231201,153500,2231501788,831,831,831,831,0
|
|
20231201,153400,2231501788,831,831,831,831,0
|
|
20231201,153300,2231501788,831,831,831,831,0
|
|
20231201,153200,2231501788,831,831,831,831,0
|
|
20231201,153100,2231501788,831,831,831,831,0
|
|
20231201,153000,2231501788,831,831,831,831,33372
|
|
20231201,152900,2203769656,833,833,833,833,0
|
|
20231201,152800,2203769656,833,833,833,833,0
|
|
20231201,152700,2203769656,833,833,833,833,0
|
|
20231201,152600,2203769656,833,833,833,833,0
|
|
20231201,152500,2203769656,833,833,833,833,0
|
|
20231201,152400,2203769656,833,833,833,833,0
|
|
20231201,152300,2203769656,833,833,833,833,0
|
|
20231201,152200,2203769656,833,833,833,833,0
|
|
20231201,152100,2203769656,833,833,833,833,0
|
|
20231201,152000,2203769656,833,833,833,833,0
|
|
20231201,151900,2203769656,833,829,833,828,28938
|
|
20231201,151800,2179740997,829,828,829,828,3924
|
|
20231201,151700,2176491914,829,828,830,827,6283
|
|
20231201,151600,2171286734,828,827,828,827,1430
|
|
20231201,151500,2170104119,826,827,827,825,2092
|
|
20231201,151400,2168377113,827,827,827,825,7149
|
|
20231201,151300,2162477444,826,826,826,825,9986
|
|
20231201,151200,2154237765,826,827,827,826,5178
|
|
20231201,151100,2149957797,827,827,827,825,2735
|
|
20231201,151000,2147698874,826,826,827,826,3189
|
|
20231201,150900,2145063473,827,828,828,825,2163
|
|
20231201,150800,2143278990,825,827,828,824,10039
|
|
20231201,150700,2135001413,827,824,827,823,11399
|
|
20231201,150600,2125603144,823,825,825,823,12894
|
|
20231201,150500,2114979405,825,825,826,824,16753
|
|
20231201,150400,2101158679,825,827,828,825,8213
|
|
20231201,150300,2094371720,827,828,828,827,14823
|
|
20231201,150200,2082100276,828,827,828,827,3275
|
|
20231201,150100,2079391850,827,828,828,826,7876
|
|
20231201,150000,2072881414,828,828,828,828,1882
|
|
20231201,145900,2071323118,827,826,827,826,2952
|
|
20231201,145800,2068884566,827,827,827,827,259
|
|
20231201,145700,2068670373,827,828,828,827,3663
|
|
20231201,145600,2065639085,828,830,830,828,125
|
|
20231201,145500,2065535571,828,828,829,828,4633
|
|
20231201,145400,2061695419,829,828,830,828,1994
|
|
20231201,145300,2060041726,828,827,830,827,4540
|
|
20231201,145200,2056283910,827,827,827,827,9121
|
|
20231201,145100,2048740843,826,827,831,826,30489
|
|
20231201,145000,2023532203,827,829,829,827,8314
|
|
20231201,144900,2016648290,829,829,829,829,375
|
|
20231201,144800,2016337415,830,830,830,828,17067
|
|
20231201,144700,2002184949,830,830,830,829,4902
|
|
20231201,144600,1998118008,830,830,831,830,9342
|
|
20231201,144500,1990355561,830,830,830,829,868
|
|
20231201,144400,1989635321,830,831,831,830,551
|
|
20231201,144300,1989177572,831,831,831,831,3
|
|
20231201,144200,1989175079,831,831,831,831,2019
|
|
20231201,144100,1987497290,831,831,831,831,0
|
|
20231201,144000,1987497290,831,829,831,828,3826
|
|
20231201,143900,1984325905,831,830,831,829,11915
|
|
20231201,143800,1974445711,830,832,832,830,2120
|
|
20231201,143700,1972683392,832,832,832,832,6519
|
|
20231201,143600,1967259584,831,832,832,831,608
|
|
20231201,143500,1966754335,830,830,830,830,240
|
|
20231201,143400,1966555135,830,832,832,830,10219
|
|
20231201,143300,1958063500,831,831,832,831,1799
|
|
20231201,143200,1956568040,831,831,831,830,3376
|
|
20231201,143100,1953763365,831,832,832,831,282
|
|
20231201,143000,1953528941,831,832,832,829,12982
|
|
20231201,142900,1942747709,832,832,832,831,141
|
|
20231201,142800,1942630497,832,831,832,831,1279
|
|
20231201,142700,1941567638,831,831,831,831,400
|
|
20231201,142600,1941235238,831,831,831,830,15382
|
|
20231201,142500,1928465448,831,833,834,831,8704
|
|
20231201,142400,1921218158,833,834,834,833,326
|
|
20231201,142300,1920946574,832,834,834,832,611
|
|
20231201,142200,1920438203,834,832,834,832,428
|
|
20231201,142100,1920081907,832,832,832,832,88
|
|
20231201,142000,1920008691,832,833,833,831,37
|
|
20231201,141900,1919977908,830,830,830,829,10613
|
|
20231201,141800,1911169601,830,832,834,830,8692
|
|
20231201,141700,1903954203,830,833,834,830,21195
|
|
20231201,141600,1886345755,834,834,834,834,2
|
|
20231201,141500,1886344087,834,832,834,832,6278
|
|
20231201,141400,1881120175,832,834,834,832,761
|
|
20231201,141300,1880486561,834,831,834,831,13731
|
|
20231201,141200,1869062661,831,833,833,831,55862
|
|
20231201,141100,1822624279,833,833,833,832,2129
|
|
20231201,141000,1820851920,833,833,833,833,1968
|
|
20231201,140900,1819212576,833,833,835,833,3740
|
|
20231201,140800,1816095114,833,834,834,833,11455
|
|
20231201,140700,1806549697,834,834,834,834,970
|
|
20231201,140600,1805740717,835,835,835,834,21236
|
|
20231201,140500,1788027778,835,835,836,835,4829
|
|
20231201,140400,1783995139,835,837,837,835,3074
|
|
20231201,140300,1781427388,837,837,837,835,1745
|
|
20231201,140200,1779969270,838,836,838,836,3365
|
|
20231201,140100,1777156118,836,837,838,835,28053
|
|
20231201,140000,1753700755,837,835,837,835,5806
|
|
20231201,135900,1748848670,835,837,837,835,14216
|
|
20231201,135800,1736969566,837,837,838,837,2683
|
|
20231201,135700,1734723892,837,840,840,837,3551
|
|
20231201,135600,1731748179,838,840,840,838,511
|
|
20231201,135500,1731319194,838,840,840,838,17255
|
|
20231201,135400,1716853980,840,840,840,839,8906
|
|
20231201,135300,1709376169,840,839,840,838,17335
|
|
20231201,135200,1694826930,839,841,841,839,6050
|
|
20231201,135100,1689748118,841,840,841,839,6312
|
|
20231201,135000,1684447334,839,839,839,835,2941
|
|
20231201,134900,1681981649,832,840,842,832,51436
|
|
20231201,134800,1638962417,841,844,844,841,9154
|
|
20231201,134700,1631253186,844,844,846,843,34345
|
|
20231201,134600,1602256304,844,842,844,842,55610
|
|
20231201,134500,1555354307,841,841,842,841,3603
|
|
20231201,134400,1552320817,841,841,841,840,4034
|
|
20231201,134300,1548929073,840,841,841,840,10210
|
|
20231201,134200,1540343307,841,841,842,840,8983
|
|
20231201,134100,1532786391,841,841,841,839,11120
|
|
20231201,134000,1523439321,841,841,841,841,8933
|
|
20231201,133900,1515926668,837,843,843,837,23690
|
|
20231201,133800,1496019368,843,842,844,842,11409
|
|
20231201,133700,1486403287,843,842,844,841,57643
|
|
20231201,133600,1437787997,843,841,843,838,46999
|
|
20231201,133500,1398275633,843,840,843,839,35981
|
|
20231201,133400,1368039790,840,837,840,837,30376
|
|
20231201,133300,1342550987,837,838,838,835,2989
|
|
20231201,133200,1340054459,838,837,838,835,18115
|
|
20231201,133100,1324916347,837,837,838,833,9772
|
|
20231201,133000,1316761893,837,840,840,836,31583
|
|
20231201,132900,1290286618,840,837,840,836,29542
|
|
20231201,132800,1265535682,838,837,838,836,17052
|
|
20231201,132700,1251272170,837,835,837,835,3647
|
|
20231201,132600,1248223055,835,833,836,833,10325
|
|
20231201,132500,1239601088,833,832,834,831,17935
|
|
20231201,132400,1224668695,831,833,834,830,14197
|
|
20231201,132300,1212860697,833,833,833,832,7908
|
|
20231201,132200,1206275662,832,834,834,832,20423
|
|
20231201,132100,1189272427,834,834,836,833,9825
|
|
20231201,132000,1181074327,836,837,837,833,16943
|
|
20231201,131900,1166931516,839,833,841,833,21020
|
|
20231201,131800,1149359837,832,831,832,829,23834
|
|
20231201,131700,1129584070,831,836,836,831,29217
|
|
20231201,131600,1105263433,836,836,846,829,53387
|
|
20231201,131500,1060616699,836,823,836,823,161076
|
|
20231201,131400,927330149,823,824,824,822,5425
|
|
20231201,131300,922861724,824,824,825,824,303
|
|
20231201,131200,922611885,824,824,824,824,2124
|
|
20231201,131100,920861709,822,822,823,822,6197
|
|
20231201,131000,915767757,822,823,823,822,790
|
|
20231201,130900,915118232,824,824,825,824,11239
|
|
20231201,130800,905857096,823,823,823,823,4867
|
|
20231201,130700,901851555,822,822,822,822,690
|
|
20231201,130600,901284375,822,822,823,822,3869
|
|
20231201,130500,898103836,822,822,823,822,4779
|
|
20231201,130400,894175497,823,822,823,822,667
|
|
20231201,130300,893627222,822,822,823,822,14050
|
|
20231201,130200,882071244,824,823,824,823,11982
|
|
20231201,130100,872209845,823,823,823,823,2595
|
|
20231201,130000,870074160,824,823,824,823,5579
|
|
20231201,125900,865482200,823,823,823,822,4425
|
|
20231201,125800,861840426,822,823,823,822,4072
|
|
20231201,125700,858489331,822,823,823,822,2673
|
|
20231201,125600,856292124,823,822,823,822,2553
|
|
20231201,125500,854193556,822,822,822,822,207
|
|
20231201,125400,854023402,822,821,822,821,5099
|
|
20231201,125300,849835487,820,821,821,820,1121
|
|
20231201,125200,848915256,821,819,821,819,4871
|
|
20231201,125100,844920830,819,819,819,818,1855
|
|
20231201,125000,843402435,819,818,819,818,669
|
|
20231201,124900,842855183,818,818,818,818,910
|
|
20231201,124800,842110803,819,818,819,818,2010
|
|
20231201,124700,840464623,819,820,820,819,1668
|
|
20231201,124600,839098530,819,819,820,819,1296
|
|
20231201,124500,838036606,819,819,820,819,4956
|
|
20231201,124400,833977342,820,820,820,820,63
|
|
20231201,124300,833925682,820,822,822,820,8571
|
|
20231201,124200,826895026,822,821,822,821,6320
|
|
20231201,124100,821706304,822,821,822,821,12
|
|
20231201,124000,821696441,821,821,821,820,2415
|
|
20231201,123900,819713886,821,820,821,820,415
|
|
20231201,123800,819373181,822,820,822,820,5103
|
|
20231201,123700,815188559,820,821,821,820,4273
|
|
20231201,123600,811684689,821,821,822,821,2274
|
|
20231201,123500,809817734,822,823,823,822,8303
|
|
20231201,123400,802985621,823,822,823,822,1820
|
|
20231201,123300,801488575,823,818,823,818,17867
|
|
20231201,123200,786817265,818,818,818,818,101
|
|
20231201,123100,786734647,819,818,819,818,1002
|
|
20231201,123000,785915009,819,819,819,819,100
|
|
20231201,122900,785833109,818,817,819,817,457
|
|
20231201,122800,785459191,817,818,818,817,5567
|
|
20231201,122700,780910885,818,819,819,818,61
|
|
20231201,122600,780860986,819,820,820,819,3292
|
|
20231201,122500,778163472,820,820,820,820,601
|
|
20231201,122400,777670652,820,819,820,819,1875
|
|
20231201,122300,776135026,819,819,819,818,161
|
|
20231201,122200,776003205,819,818,819,818,3230
|
|
20231201,122100,773361048,818,818,818,817,1614
|
|
20231201,122000,772041966,818,818,818,818,1
|
|
20231201,121900,772041148,817,818,818,817,54
|
|
20231201,121800,771997024,818,817,818,817,3
|
|
20231201,121700,771994571,818,817,818,817,1802
|
|
20231201,121600,770520537,818,817,818,817,124
|
|
20231201,121500,770419217,818,818,818,818,1087
|
|
20231201,121400,769530051,820,820,820,820,0
|
|
20231201,121300,769530051,820,820,820,820,100
|
|
20231201,121200,769448051,820,819,820,819,23
|
|
20231201,121100,769429201,819,820,820,819,5391
|
|
20231201,121000,765013970,820,820,820,820,44
|
|
20231201,120900,764977890,820,820,820,819,5683
|
|
20231201,120800,760322830,819,819,820,819,2711
|
|
20231201,120700,758102510,820,819,820,818,4179
|
|
20231201,120600,754679010,819,819,819,818,133
|
|
20231201,120500,754570084,818,819,819,818,603
|
|
20231201,120400,754076827,819,818,819,818,1640
|
|
20231201,120300,752735272,818,818,818,817,220
|
|
20231201,120200,752555462,818,818,818,818,4
|
|
20231201,120100,752552190,818,818,818,818,100
|
|
20231201,120000,752470390,818,817,818,817,819
|
|
20231201,115900,751801146,818,818,818,818,5
|
|
20231201,115800,751797056,819,819,819,819,1524
|
|
20231201,115700,750548900,819,819,819,819,1820
|
|
20231201,115600,749058320,820,820,820,819,5349
|
|
20231201,115500,744676881,819,819,820,819,1456
|
|
20231201,115400,743483411,819,820,820,819,4502
|
|
20231201,115300,739796271,820,820,821,819,183
|
|
20231201,115200,739646184,821,820,821,820,6662
|
|
20231201,115100,734183244,820,818,820,818,6226
|
|
20231201,115000,729087708,819,819,819,818,1654
|
|
20231201,114900,727733182,818,818,818,818,5932
|
|
20231201,114800,722880806,818,817,818,817,503
|
|
20231201,114700,722469852,818,818,818,818,1766
|
|
20231201,114600,721025264,818,816,818,816,2766
|
|
20231201,114500,718765368,816,815,816,815,5020
|
|
20231201,114400,714671068,815,814,815,814,306
|
|
20231201,114300,714421683,815,815,815,815,0
|
|
20231201,114200,714421683,815,815,815,815,0
|
|
20231201,114100,714421683,815,815,815,815,0
|
|
20231201,114000,714421683,815,815,815,815,0
|
|
20231201,113900,714421683,815,815,815,815,1
|
|
20231201,113800,714420868,815,816,816,815,128
|
|
20231201,113700,714316421,810,815,815,810,9341
|
|
20231201,113600,706747707,815,815,816,815,1019
|
|
20231201,113500,705917204,813,811,813,811,587
|
|
20231201,113400,705440518,812,812,812,812,4279
|
|
20231201,113300,701965970,812,811,812,811,451
|
|
20231201,113200,701600208,812,812,812,812,232
|
|
20231201,113100,701411824,812,812,812,811,6888
|
|
20231201,113000,695822156,813,812,813,811,1146
|
|
20231201,112900,694892689,811,813,813,811,283
|
|
20231201,112800,694662740,813,813,813,811,1400
|
|
20231201,112700,693526340,811,812,812,811,2240
|
|
20231201,112600,691708743,812,812,812,812,3500
|
|
20231201,112500,688866743,813,813,813,813,886
|
|
20231201,112400,688146425,813,813,813,813,1089
|
|
20231201,112300,687261068,813,813,814,813,1327
|
|
20231201,112200,686181002,813,813,813,812,5510
|
|
20231201,112100,681701721,813,814,814,813,95
|
|
20231201,112000,681624409,814,814,814,814,220
|
|
20231201,111900,681445329,814,814,814,814,108
|
|
20231201,111800,681357417,816,816,816,816,1
|
|
20231201,111700,681356601,816,816,816,816,150
|
|
20231201,111600,681234201,816,816,816,816,3372
|
|
20231201,111500,678482649,816,816,816,816,50
|
|
20231201,111400,678441849,816,815,816,815,2000
|
|
20231201,111300,676809850,815,816,816,815,2094
|
|
20231201,111200,675103237,816,816,816,816,0
|
|
20231201,111100,675103237,816,816,816,816,12
|
|
20231201,111000,675093445,815,815,815,815,2000
|
|
20231201,110900,673463445,814,814,814,814,10
|
|
20231201,110800,673455305,814,814,816,814,41
|
|
20231201,110700,673421918,814,814,814,814,4
|
|
20231201,110600,673418662,814,814,814,814,18
|
|
20231201,110500,673404010,814,814,814,814,20
|
|
20231201,110400,673387730,814,813,816,809,16258
|
|
20231201,110300,660192015,814,818,818,814,2447
|
|
20231201,110200,658199336,816,816,816,816,4000
|
|
20231201,110100,654935336,816,816,816,816,3351
|
|
20231201,110000,652200920,817,818,818,817,4858
|
|
20231201,105900,648231734,817,816,817,816,5201
|
|
20231201,105800,643983817,813,817,817,813,245
|
|
20231201,105700,643784592,817,817,817,817,0
|
|
20231201,105600,643784592,817,814,817,810,12856
|
|
20231201,105500,633365277,815,817,817,815,11680
|
|
20231201,105400,623831917,817,816,818,816,9607
|
|
20231201,105300,615990382,816,817,817,816,372
|
|
20231201,105200,615686588,817,817,817,816,2313
|
|
20231201,105100,613798053,818,819,819,818,5
|
|
20231201,105000,613793960,817,816,817,816,7758
|
|
20231201,104900,607461863,816,817,817,816,2035
|
|
20231201,104800,605799287,819,818,819,816,3330
|
|
20231201,104700,603081487,819,819,819,819,417
|
|
20231201,104600,602739964,820,821,821,819,1753
|
|
20231201,104500,601303696,822,822,824,822,7805
|
|
20231201,104400,594882986,823,817,824,817,41008
|
|
20231201,104300,561189352,817,818,818,817,2229
|
|
20231201,104200,559368250,818,819,819,818,106
|
|
20231201,104100,559281442,817,819,819,817,228
|
|
20231201,104000,559094906,819,818,819,818,11424
|
|
20231201,103900,549746456,819,818,819,818,1917
|
|
20231201,103800,548177432,819,819,819,817,3082
|
|
20231201,103700,545655884,817,817,819,817,5222
|
|
20231201,103600,541384931,817,817,817,817,1974
|
|
20231201,103500,539772173,817,817,817,817,2895
|
|
20231201,103400,537406958,816,815,816,815,3738
|
|
20231201,103300,534358234,815,815,816,814,4415
|
|
20231201,103200,530760947,815,815,816,815,1851
|
|
20231201,103100,529251682,815,812,816,811,3298
|
|
20231201,103000,526561014,816,813,816,810,6101
|
|
20231201,102900,521591031,813,814,815,813,9189
|
|
20231201,102800,514107684,813,813,813,813,1201
|
|
20231201,102700,513131271,814,813,814,813,3561
|
|
20231201,102600,510234177,814,810,814,810,3364
|
|
20231201,102500,507503283,810,810,810,810,8972
|
|
20231201,102400,500235963,811,811,811,811,106
|
|
20231201,102300,500149997,811,811,811,811,200
|
|
20231201,102200,499987797,811,811,811,811,4
|
|
20231201,102100,499984553,809,809,810,809,6246
|
|
20231201,102000,494930538,809,809,809,808,629
|
|
20231201,101900,494422133,810,810,810,810,223
|
|
20231201,101800,494241503,811,811,811,811,1
|
|
20231201,101700,494240692,811,811,811,809,464
|
|
20231201,101600,493864888,809,810,811,809,850
|
|
20231201,101500,493176879,811,811,811,811,348
|
|
20231201,101400,492894651,812,812,812,812,100
|
|
20231201,101300,492813451,812,813,813,812,1684
|
|
20231201,101200,491444365,813,813,813,813,50
|
|
20231201,101100,491403715,814,814,814,814,120
|
|
20231201,101000,491306035,814,814,814,814,0
|
|
20231201,100900,491306035,814,813,815,811,1562
|
|
20231201,100800,490035059,813,813,813,813,1002
|
|
20231201,100700,489220433,813,813,813,813,35
|
|
20231201,100600,489191978,813,813,814,813,3596
|
|
20231201,100500,486268428,813,813,813,812,359
|
|
20231201,100400,485976730,813,813,813,813,2000
|
|
20231201,100300,484350730,813,812,813,811,4376
|
|
20231201,100200,480799265,812,811,812,811,3395
|
|
20231201,100100,478042920,811,811,812,807,1994
|
|
20231201,100000,476433508,812,809,812,805,96793
|
|
20231201,095900,398412561,809,810,810,809,2905
|
|
20231201,095800,396062356,813,813,813,813,1811
|
|
20231201,095700,394590013,813,809,813,809,31961
|
|
20231201,095600,368729651,809,810,810,809,317
|
|
20231201,095500,368473091,810,809,810,809,1313
|
|
20231201,095400,367410805,809,810,810,809,3702
|
|
20231201,095300,364415267,810,811,811,810,868
|
|
20231201,095200,363712181,810,810,810,810,902
|
|
20231201,095100,362981561,810,811,811,810,6002
|
|
20231201,095000,358116023,813,813,813,812,1504
|
|
20231201,094900,356894581,813,813,813,812,135
|
|
20231201,094800,356784827,812,813,813,812,5010
|
|
20231201,094700,352716697,813,812,813,812,366
|
|
20231201,094600,352419296,812,813,813,812,2524
|
|
20231201,094500,350369304,813,816,816,812,2273
|
|
20231201,094400,348521818,816,817,817,816,124
|
|
20231201,094300,348420633,817,817,817,817,53
|
|
20231201,094200,348377332,817,812,817,810,15136
|
|
20231201,094100,336057262,812,812,813,812,1043
|
|
20231201,094000,335210325,812,812,812,812,110
|
|
20231201,093900,335121005,812,812,812,810,2183
|
|
20231201,093800,333352529,812,810,812,810,3570
|
|
20231201,093700,330455289,810,810,810,809,1645
|
|
20231201,093600,329124453,810,811,812,810,5069
|
|
20231201,093500,325017659,812,813,814,810,3202
|
|
20231201,093400,322415667,814,813,814,810,4001
|
|
20231201,093300,319167853,813,810,813,808,32148
|
|
20231201,093200,293139314,810,814,814,810,10985
|
|
20231201,093100,284241155,815,812,815,811,10480
|
|
20231201,093000,275721885,815,811,815,811,4611
|
|
20231201,092900,271982134,812,812,815,811,16671
|
|
20231201,092800,258431666,811,809,811,808,8885
|
|
20231201,092700,251245326,809,810,810,809,590
|
|
20231201,092600,250767784,810,809,810,809,2613
|
|
20231201,092500,248651809,808,810,810,808,5040
|
|
20231201,092400,244576509,810,810,810,809,858
|
|
20231201,092300,243882285,810,810,810,807,4052
|
|
20231201,092200,240602684,807,807,810,807,1610
|
|
20231201,092100,239300481,807,807,809,806,12123
|
|
20231201,092000,229516230,807,807,807,805,4462
|
|
20231201,091900,225921169,806,805,807,804,12878
|
|
20231201,091800,215551647,806,806,808,804,30683
|
|
20231201,091700,190843498,806,809,809,806,6377
|
|
20231201,091600,185703542,806,808,809,805,17136
|
|
20231201,091500,171879865,808,809,809,808,20042
|
|
20231201,091400,155678469,809,810,810,809,24027
|
|
20231201,091300,136240128,809,810,811,809,8724
|
|
20231201,091200,129173920,811,811,811,810,3611
|
|
20231201,091100,126245429,811,814,814,810,29052
|
|
20231201,091000,102691311,814,814,814,812,997
|
|
20231201,090900,101879757,814,813,814,812,5657
|
|
20231201,090800,97283634,814,818,818,813,17132
|
|
20231201,090700,83351119,818,814,818,813,14306
|
|
20231201,090600,71709802,814,820,824,814,27551
|
|
20231201,090500,49195950,824,823,825,820,18907
|
|
20231201,090400,33632648,825,825,828,822,8153
|
|
20231201,090300,26910978,825,818,825,818,13583
|
|
20231201,090200,15740726,816,817,818,816,5678
|
|
20231201,090100,11102722,817,818,818,816,2285
|
|
20231201,090000,9235865,818,822,822,818,10215
|