620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,191700,2505719542,847,847,847,847,52388
|
|
20231211,191600,2505719542,847,847,847,847,0
|
|
20231211,191500,2505719542,847,847,847,847,0
|
|
20231211,191400,2505719542,847,847,847,847,0
|
|
20231211,191300,2505719542,847,847,847,847,0
|
|
20231211,191200,2505719542,847,847,847,847,0
|
|
20231211,191100,2505719542,847,847,847,847,0
|
|
20231211,191000,2505719542,847,847,847,847,0
|
|
20231211,190900,2505719542,847,847,847,847,0
|
|
20231211,190800,2505719542,847,847,847,847,0
|
|
20231211,190700,2505719542,847,847,847,847,0
|
|
20231211,190600,2505719542,847,847,847,847,0
|
|
20231211,190500,2505719542,847,847,847,847,0
|
|
20231211,190400,2505719542,847,847,847,847,0
|
|
20231211,190300,2505719542,847,847,847,847,0
|
|
20231211,190200,2505719542,847,847,847,847,0
|
|
20231211,190100,2505719542,847,847,847,847,0
|
|
20231211,190000,2505719542,847,847,847,847,0
|
|
20231211,185900,2505719542,847,847,847,847,0
|
|
20231211,185800,2505719542,847,847,847,847,0
|
|
20231211,185700,2505719542,847,847,847,847,0
|
|
20231211,185600,2505719542,847,847,847,847,0
|
|
20231211,185500,2505719542,847,847,847,847,0
|
|
20231211,185400,2505719542,847,847,847,847,0
|
|
20231211,185300,2505719542,847,847,847,847,0
|
|
20231211,185200,2505719542,847,847,847,847,0
|
|
20231211,185100,2505719542,847,847,847,847,0
|
|
20231211,185000,2505719542,847,847,847,847,0
|
|
20231211,184900,2505719542,847,847,847,847,0
|
|
20231211,184800,2505719542,847,847,847,847,0
|
|
20231211,184700,2505719542,847,847,847,847,52388
|
|
20231211,184600,2505719542,847,847,847,847,0
|
|
20231211,184500,2505719542,847,847,847,847,0
|
|
20231211,184400,2505719542,847,847,847,847,0
|
|
20231211,184300,2505719542,847,847,847,847,0
|
|
20231211,184200,2505719542,847,847,847,847,0
|
|
20231211,184100,2505719542,847,847,847,847,0
|
|
20231211,184000,2505719542,847,847,847,847,0
|
|
20231211,183900,2505719542,847,847,847,847,0
|
|
20231211,183800,2505719542,847,847,847,847,0
|
|
20231211,183700,2505719542,847,847,847,847,0
|
|
20231211,183600,2505719542,847,847,847,847,0
|
|
20231211,183500,2505719542,847,847,847,847,0
|
|
20231211,183400,2505719542,847,847,847,847,0
|
|
20231211,183300,2505719542,847,847,847,847,0
|
|
20231211,183200,2505719542,847,847,847,847,0
|
|
20231211,183100,2505719542,847,847,847,847,0
|
|
20231211,183000,2505719542,847,847,847,847,0
|
|
20231211,182900,2505719542,847,847,847,847,0
|
|
20231211,182800,2505719542,847,847,847,847,0
|
|
20231211,182700,2505719542,847,847,847,847,0
|
|
20231211,182600,2505719542,847,847,847,847,0
|
|
20231211,182500,2505719542,847,847,847,847,0
|
|
20231211,182400,2505719542,847,847,847,847,0
|
|
20231211,182300,2505719542,847,847,847,847,0
|
|
20231211,182200,2505719542,847,847,847,847,0
|
|
20231211,182100,2505719542,847,847,847,847,0
|
|
20231211,182000,2505719542,847,847,847,847,0
|
|
20231211,181900,2505719542,847,847,847,847,0
|
|
20231211,181800,2505719542,847,847,847,847,0
|
|
20231211,181700,2505719542,847,847,847,847,52388
|
|
20231211,181600,2505719542,847,847,847,847,0
|
|
20231211,181500,2505719542,847,847,847,847,0
|
|
20231211,181400,2505719542,847,847,847,847,0
|
|
20231211,181300,2505719542,847,847,847,847,0
|
|
20231211,181200,2505719542,847,847,847,847,0
|
|
20231211,181100,2505719542,847,847,847,847,0
|
|
20231211,181000,2505719542,847,847,847,847,0
|
|
20231211,180900,2505719542,847,847,847,847,0
|
|
20231211,180800,2505719542,847,847,847,847,0
|
|
20231211,180700,2505719542,847,847,847,847,0
|
|
20231211,180600,2505719542,847,847,847,847,0
|
|
20231211,180500,2505719542,847,847,847,847,0
|
|
20231211,180400,2505719542,847,847,847,847,0
|
|
20231211,180300,2505719542,847,847,847,847,0
|
|
20231211,180200,2505719542,847,847,847,847,0
|
|
20231211,180100,2505719542,847,847,847,847,0
|
|
20231211,180000,2505719542,847,847,847,847,0
|
|
20231211,175900,2505719542,847,847,847,847,0
|
|
20231211,175800,2505719542,847,847,847,847,0
|
|
20231211,175700,2505719542,847,847,847,847,0
|
|
20231211,175600,2505719542,847,847,847,847,0
|
|
20231211,175500,2505719542,847,847,847,847,0
|
|
20231211,175400,2505719542,847,847,847,847,0
|
|
20231211,175300,2505719542,847,847,847,847,0
|
|
20231211,175200,2505719542,847,847,847,847,0
|
|
20231211,175100,2505719542,847,847,847,847,0
|
|
20231211,175000,2505719542,847,847,847,847,0
|
|
20231211,174900,2505719542,847,847,847,847,0
|
|
20231211,174800,2505719542,847,847,847,847,0
|
|
20231211,174700,2505719542,847,847,847,847,52388
|
|
20231211,174600,2505719542,847,847,847,847,0
|
|
20231211,174500,2505719542,847,847,847,847,0
|
|
20231211,174400,2505719542,847,847,847,847,0
|
|
20231211,174300,2505719542,847,847,847,847,0
|
|
20231211,174200,2505719542,847,847,847,847,0
|
|
20231211,174100,2505719542,847,847,847,847,0
|
|
20231211,174000,2505719542,847,847,847,847,0
|
|
20231211,173900,2505719542,847,847,847,847,0
|
|
20231211,173800,2505719542,847,847,847,847,0
|
|
20231211,173700,2505719542,847,847,847,847,0
|
|
20231211,173600,2505719542,847,847,847,847,0
|
|
20231211,173500,2505719542,847,847,847,847,0
|
|
20231211,173400,2505719542,847,847,847,847,0
|
|
20231211,173300,2505719542,847,847,847,847,0
|
|
20231211,173200,2505719542,847,847,847,847,0
|
|
20231211,173100,2505719542,847,847,847,847,0
|
|
20231211,173000,2505719542,847,847,847,847,0
|
|
20231211,172900,2505719542,847,847,847,847,0
|
|
20231211,172800,2505719542,847,847,847,847,0
|
|
20231211,172700,2505719542,847,847,847,847,0
|
|
20231211,172600,2505719542,847,847,847,847,0
|
|
20231211,172500,2505719542,847,847,847,847,0
|
|
20231211,172400,2505719542,847,847,847,847,0
|
|
20231211,172300,2505719542,847,847,847,847,0
|
|
20231211,172200,2505719542,847,847,847,847,0
|
|
20231211,172100,2505719542,847,847,847,847,0
|
|
20231211,172000,2505719542,847,847,847,847,0
|
|
20231211,171900,2505719542,847,847,847,847,0
|
|
20231211,171800,2505719542,847,847,847,847,0
|
|
20231211,171700,2505719542,847,847,847,847,52388
|
|
20231211,171600,2505719542,847,847,847,847,0
|
|
20231211,171500,2505719542,847,847,847,847,0
|
|
20231211,171400,2505719542,847,847,847,847,0
|
|
20231211,171300,2505719542,847,847,847,847,0
|
|
20231211,171200,2505719542,847,847,847,847,0
|
|
20231211,171100,2505719542,847,847,847,847,0
|
|
20231211,171000,2505719542,847,847,847,847,0
|
|
20231211,170900,2505719542,847,847,847,847,0
|
|
20231211,170800,2505719542,847,847,847,847,0
|
|
20231211,170700,2505719542,847,847,847,847,0
|
|
20231211,170600,2505719542,847,847,847,847,0
|
|
20231211,170500,2505719542,847,847,847,847,0
|
|
20231211,170400,2505719542,847,847,847,847,0
|
|
20231211,170300,2505719542,847,847,847,847,0
|
|
20231211,170200,2505719542,847,847,847,847,0
|
|
20231211,170100,2505719542,847,847,847,847,0
|
|
20231211,170000,2505719542,847,847,847,847,0
|
|
20231211,165900,2505719542,847,847,847,847,0
|
|
20231211,165800,2505719542,847,847,847,847,0
|
|
20231211,165700,2505719542,847,847,847,847,0
|
|
20231211,165600,2505719542,847,847,847,847,0
|
|
20231211,165500,2505719542,847,847,847,847,0
|
|
20231211,165400,2505719542,847,847,847,847,0
|
|
20231211,165300,2505719542,847,847,847,847,0
|
|
20231211,165200,2505719542,847,847,847,847,0
|
|
20231211,165100,2505719542,847,847,847,847,0
|
|
20231211,165000,2505719542,847,847,847,847,0
|
|
20231211,164900,2505719542,847,847,847,847,0
|
|
20231211,164800,2505719542,847,847,847,847,0
|
|
20231211,164700,2505719542,847,847,847,847,52388
|
|
20231211,164600,2505719542,847,847,847,847,0
|
|
20231211,164500,2505719542,847,847,847,847,0
|
|
20231211,164400,2505719542,847,847,847,847,0
|
|
20231211,164300,2505719542,847,847,847,847,0
|
|
20231211,164200,2505719542,847,847,847,847,0
|
|
20231211,164100,2505719542,847,847,847,847,0
|
|
20231211,164000,2505719542,847,847,847,847,0
|
|
20231211,163900,2505719542,847,847,847,847,0
|
|
20231211,163800,2505719542,847,847,847,847,0
|
|
20231211,163700,2505719542,847,847,847,847,0
|
|
20231211,163600,2505719542,847,847,847,847,0
|
|
20231211,163500,2505719542,847,847,847,847,0
|
|
20231211,163400,2505719542,847,847,847,847,0
|
|
20231211,163300,2505719542,847,847,847,847,0
|
|
20231211,163200,2505719542,847,847,847,847,0
|
|
20231211,163100,2505719542,847,847,847,847,0
|
|
20231211,163000,2505719542,847,847,847,847,0
|
|
20231211,162900,2505719542,847,847,847,847,0
|
|
20231211,162800,2505719542,847,847,847,847,0
|
|
20231211,162700,2505719542,847,847,847,847,0
|
|
20231211,162600,2505719542,847,847,847,847,0
|
|
20231211,162500,2505719542,847,847,847,847,0
|
|
20231211,162400,2505719542,847,847,847,847,0
|
|
20231211,162300,2505719542,847,847,847,847,0
|
|
20231211,162200,2505719542,847,847,847,847,0
|
|
20231211,162100,2505719542,847,847,847,847,0
|
|
20231211,162000,2505719542,847,847,847,847,0
|
|
20231211,161900,2505719542,847,847,847,847,0
|
|
20231211,161800,2505719542,847,847,847,847,0
|
|
20231211,161700,2505719542,847,847,847,847,52388
|
|
20231211,161600,2505719542,847,847,847,847,0
|
|
20231211,161500,2505719542,847,847,847,847,0
|
|
20231211,161400,2505719542,847,847,847,847,0
|
|
20231211,161300,2505719542,847,847,847,847,0
|
|
20231211,161200,2505719542,847,847,847,847,0
|
|
20231211,161100,2505719542,847,847,847,847,0
|
|
20231211,161000,2505719542,847,847,847,847,0
|
|
20231211,160900,2505719542,847,847,847,847,0
|
|
20231211,160800,2505719542,847,847,847,847,0
|
|
20231211,160700,2505719542,847,847,847,847,0
|
|
20231211,160600,2505719542,847,847,847,847,0
|
|
20231211,160500,2505719542,847,847,847,847,0
|
|
20231211,160400,2505719542,847,847,847,847,0
|
|
20231211,160300,2505719542,847,847,847,847,0
|
|
20231211,160200,2505719542,847,847,847,847,0
|
|
20231211,160100,2505719542,847,847,847,847,0
|
|
20231211,160000,2505719542,847,847,847,847,0
|
|
20231211,155900,2505719542,847,847,847,847,0
|
|
20231211,155800,2505719542,847,847,847,847,0
|
|
20231211,155700,2505719542,847,847,847,847,0
|
|
20231211,155600,2505719542,847,847,847,847,0
|
|
20231211,155500,2505719542,847,847,847,847,0
|
|
20231211,155400,2505719542,847,847,847,847,0
|
|
20231211,155300,2505719542,847,847,847,847,0
|
|
20231211,155200,2505719542,847,847,847,847,0
|
|
20231211,155100,2505719542,847,847,847,847,0
|
|
20231211,155000,2505719542,847,847,847,847,0
|
|
20231211,154900,2505719542,847,847,847,847,0
|
|
20231211,154800,2505719542,847,847,847,847,0
|
|
20231211,154700,2505719542,847,847,847,847,52388
|
|
20231211,154600,2505719542,847,847,847,847,0
|
|
20231211,154500,2505719542,847,847,847,847,0
|
|
20231211,154400,2505719542,847,847,847,847,0
|
|
20231211,154300,2505719542,847,847,847,847,0
|
|
20231211,154200,2505719542,847,847,847,847,0
|
|
20231211,154100,2505719542,847,847,847,847,0
|
|
20231211,154000,2505719542,847,847,847,847,0
|
|
20231211,153900,2505719542,847,847,847,847,0
|
|
20231211,153800,2505719542,847,847,847,847,0
|
|
20231211,153700,2505719542,847,847,847,847,0
|
|
20231211,153600,2505719542,847,847,847,847,0
|
|
20231211,153500,2505719542,847,847,847,847,0
|
|
20231211,153400,2505719542,847,847,847,847,0
|
|
20231211,153300,2505719542,847,847,847,847,0
|
|
20231211,153200,2505719542,847,847,847,847,0
|
|
20231211,153100,2505719542,847,847,847,847,0
|
|
20231211,153000,2505719542,847,847,847,847,52388
|
|
20231211,152900,2461346906,848,848,848,848,0
|
|
20231211,152800,2461346906,848,848,848,848,0
|
|
20231211,152700,2461346906,848,848,848,848,0
|
|
20231211,152600,2461346906,848,848,848,848,0
|
|
20231211,152500,2461346906,848,848,848,848,0
|
|
20231211,152400,2461346906,848,848,848,848,0
|
|
20231211,152300,2461346906,848,848,848,848,0
|
|
20231211,152200,2461346906,848,848,848,848,0
|
|
20231211,152100,2461346906,848,848,848,848,0
|
|
20231211,152000,2461346906,848,848,848,848,0
|
|
20231211,151900,2461346906,848,848,848,847,12302
|
|
20231211,151800,2450926810,847,847,848,847,5829
|
|
20231211,151700,2445989029,848,848,848,848,2950
|
|
20231211,151600,2443487429,849,848,849,848,2500
|
|
20231211,151500,2441366929,848,848,848,848,4081
|
|
20231211,151400,2437906241,849,848,849,848,9177
|
|
20231211,151300,2430123944,848,848,849,848,10127
|
|
20231211,151200,2421535421,848,848,849,848,3010
|
|
20231211,151100,2418980971,848,849,849,848,800
|
|
20231211,151000,2418302471,848,849,849,848,791
|
|
20231211,150900,2417631208,849,849,850,849,12450
|
|
20231211,150800,2407060658,850,849,850,847,3454
|
|
20231211,150700,2404126696,849,847,849,847,7740
|
|
20231211,150600,2397559258,849,847,849,847,2008
|
|
20231211,150500,2395857422,847,847,848,847,8588
|
|
20231211,150400,2388578891,848,849,849,848,2006
|
|
20231211,150300,2386877802,847,848,848,847,16013
|
|
20231211,150200,2373312337,848,847,848,847,2520
|
|
20231211,150100,2371177877,848,848,848,848,3000
|
|
20231211,150000,2368633877,848,848,848,847,8927
|
|
20231211,145900,2361067867,849,849,849,848,3341
|
|
20231211,145800,2358234573,849,849,849,848,2473
|
|
20231211,145700,2356135539,848,848,849,848,6120
|
|
20231211,145600,2350945778,848,848,849,848,1662
|
|
20231211,145500,2349535947,849,849,849,848,178
|
|
20231211,145400,2349384925,849,848,849,848,351
|
|
20231211,145300,2349087077,849,849,849,848,716
|
|
20231211,145200,2348479878,849,848,849,848,2959
|
|
20231211,145100,2345967699,849,849,849,848,1190
|
|
20231211,145000,2344957390,848,848,848,847,3738
|
|
20231211,144900,2341787924,848,849,849,848,582
|
|
20231211,144800,2341294266,849,849,849,849,107
|
|
20231211,144700,2341203423,848,849,849,848,5032
|
|
20231211,144600,2336936286,849,847,849,847,1244
|
|
20231211,144500,2335882616,849,847,849,847,1053
|
|
20231211,144400,2334990618,847,848,849,847,3366
|
|
20231211,144300,2332136916,849,848,849,848,3706
|
|
20231211,144200,2328994227,848,849,849,848,3420
|
|
20231211,144100,2326091017,849,849,849,849,106
|
|
20231211,144000,2326001023,848,848,848,848,31
|
|
20231211,143900,2325974735,848,848,848,848,2844
|
|
20231211,143800,2323563023,847,847,847,847,1
|
|
20231211,143700,2323562176,848,848,848,848,10484
|
|
20231211,143600,2314671744,848,849,849,848,1001
|
|
20231211,143500,2313822895,848,848,848,848,3712
|
|
20231211,143400,2310675119,848,847,848,847,1386
|
|
20231211,143300,2309500174,847,847,847,846,1301
|
|
20231211,143200,2308398427,847,845,847,845,16207
|
|
20231211,143100,2294700444,847,847,847,847,5
|
|
20231211,143000,2294696209,847,847,847,844,6262
|
|
20231211,142900,2289408278,847,847,847,847,23
|
|
20231211,142800,2289388797,847,847,848,846,5701
|
|
20231211,142700,2284558384,847,847,847,847,114
|
|
20231211,142600,2284461826,848,848,848,848,243
|
|
20231211,142500,2284255762,848,848,848,848,31
|
|
20231211,142400,2284229474,847,845,847,845,14302
|
|
20231211,142300,2272131878,845,846,846,845,5515
|
|
20231211,142200,2267471354,846,846,846,845,6673
|
|
20231211,142100,2261826296,846,846,846,846,1116
|
|
20231211,142000,2260882160,846,846,847,846,400
|
|
20231211,141900,2260543753,845,845,845,844,3323
|
|
20231211,141800,2257736818,845,845,846,843,23694
|
|
20231211,141700,2237739045,845,846,846,845,2236
|
|
20231211,141600,2235847998,846,846,846,845,131
|
|
20231211,141500,2235737272,846,847,847,846,3689
|
|
20231211,141400,2232616322,847,847,847,847,500
|
|
20231211,141300,2232192822,847,847,847,847,0
|
|
20231211,141200,2232192822,847,847,847,846,1124
|
|
20231211,141100,2231241888,848,847,848,846,214
|
|
20231211,141000,2231060737,847,845,848,845,3334
|
|
20231211,140900,2228239695,845,846,846,845,17998
|
|
20231211,140800,2213030950,846,848,848,845,17298
|
|
20231211,140700,2198411261,845,846,848,844,115729
|
|
20231211,140600,2100604674,846,849,849,846,77061
|
|
20231211,140500,2035342311,849,849,850,849,2388
|
|
20231211,140400,2033314348,850,849,850,849,1884
|
|
20231211,140300,2031714823,849,848,849,848,8216
|
|
20231211,140200,2024740439,848,848,849,848,22595
|
|
20231211,140100,2005579819,849,848,849,848,4269
|
|
20231211,140000,2001959607,848,848,848,848,213
|
|
20231211,135900,2001778983,848,849,849,848,1911
|
|
20231211,135800,2000158148,849,848,849,848,9513
|
|
20231211,135700,1992083051,849,848,849,847,22730
|
|
20231211,135600,1972813862,849,848,849,848,340
|
|
20231211,135500,1972525322,848,848,849,848,5414
|
|
20231211,135400,1967933949,849,849,849,848,405
|
|
20231211,135300,1967590129,849,849,849,849,200
|
|
20231211,135200,1967420329,849,848,849,848,5121
|
|
20231211,135100,1963073800,849,849,849,849,12250
|
|
20231211,135000,1952673550,849,849,849,849,1891
|
|
20231211,134900,1951068091,849,849,850,849,8244
|
|
20231211,134800,1944068934,850,850,850,850,400
|
|
20231211,134700,1943728934,849,850,850,849,338
|
|
20231211,134600,1943441964,849,849,849,849,100
|
|
20231211,134500,1943357064,850,849,850,849,579
|
|
20231211,134400,1942865193,850,849,850,849,619
|
|
20231211,134300,1942339585,850,850,850,849,502
|
|
20231211,134200,1941913285,849,850,850,849,2550
|
|
20231211,134100,1939748285,849,850,850,849,910
|
|
20231211,134000,1938974795,850,850,850,850,90
|
|
20231211,133900,1938898295,850,850,850,850,202
|
|
20231211,133800,1938726595,850,850,850,850,348
|
|
20231211,133700,1938430795,850,850,850,850,1202
|
|
20231211,133600,1937409095,850,849,850,849,866
|
|
20231211,133500,1936673860,849,849,849,848,3197
|
|
20231211,133400,1933961407,849,849,849,849,300
|
|
20231211,133300,1933706707,849,849,849,849,1998
|
|
20231211,133200,1932010405,849,849,849,849,1829
|
|
20231211,133100,1930457584,850,850,850,850,2
|
|
20231211,133000,1930455884,850,849,850,849,1600
|
|
20231211,132900,1929097174,849,849,849,849,1088
|
|
20231211,132800,1928173462,849,850,850,849,3377
|
|
20231211,132700,1925304007,850,851,851,850,2863
|
|
20231211,132600,1922869271,851,851,851,851,1218
|
|
20231211,132500,1921832753,851,850,851,849,2730
|
|
20231211,132400,1919514502,850,850,850,850,1000
|
|
20231211,132300,1918664502,850,851,851,849,7743
|
|
20231211,132200,1912087636,850,851,851,850,7670
|
|
20231211,132100,1905568134,851,851,851,851,1
|
|
20231211,132000,1905567283,850,851,851,850,9284
|
|
20231211,131900,1897675534,851,852,852,851,243
|
|
20231211,131800,1897468737,851,851,851,851,2000
|
|
20231211,131700,1895766737,851,851,851,851,920
|
|
20231211,131600,1894983817,851,851,851,850,2021
|
|
20231211,131500,1893264962,851,851,851,851,7
|
|
20231211,131400,1893259005,850,850,850,850,4562
|
|
20231211,131300,1889381305,850,851,851,850,676
|
|
20231211,131200,1888806274,850,850,850,850,700
|
|
20231211,131100,1888211274,850,850,850,850,2000
|
|
20231211,131000,1886511274,851,850,851,850,1014
|
|
20231211,130900,1885649364,851,851,851,851,386
|
|
20231211,130800,1885320878,850,851,851,850,177
|
|
20231211,130700,1885170291,851,851,851,851,41
|
|
20231211,130600,1885135400,850,852,852,850,1040
|
|
20231211,130500,1884251360,852,850,852,850,3011
|
|
20231211,130400,1881692008,850,852,852,850,2505
|
|
20231211,130300,1879562579,852,851,852,851,1530
|
|
20231211,130200,1878260548,851,852,852,851,66
|
|
20231211,130100,1878204321,851,852,852,851,1800
|
|
20231211,130000,1876671521,852,850,852,850,202
|
|
20231211,125900,1876499817,850,850,850,850,5006
|
|
20231211,125800,1872244717,850,850,851,849,10245
|
|
20231211,125700,1863537370,850,850,850,850,3702
|
|
20231211,125600,1860390670,850,849,850,848,13136
|
|
20231211,125500,1849240640,850,850,850,849,1471
|
|
20231211,125400,1847991470,850,851,851,850,2314
|
|
20231211,125300,1846024432,851,851,851,850,54
|
|
20231211,125200,1845978512,850,850,850,850,453
|
|
20231211,125100,1845593462,850,851,851,850,4464
|
|
20231211,125000,1841799060,850,851,851,850,232
|
|
20231211,124900,1841601729,850,851,851,850,3247
|
|
20231211,124800,1838840233,850,851,852,850,4353
|
|
20231211,124700,1835135827,851,851,851,850,545
|
|
20231211,124600,1834672132,851,850,851,849,1622
|
|
20231211,124500,1833293396,849,849,849,849,1000
|
|
20231211,124400,1832444396,849,853,853,849,9596
|
|
20231211,124300,1824283752,852,852,852,852,4256
|
|
20231211,124200,1820657640,853,853,853,853,306
|
|
20231211,124100,1820396622,852,853,853,852,5975
|
|
20231211,124000,1815304775,853,853,854,853,3119
|
|
20231211,123900,1812644266,853,854,854,853,11777
|
|
20231211,123800,1802594361,854,854,854,854,1000
|
|
20231211,123700,1801740361,853,853,853,853,1122
|
|
20231211,123600,1800783295,853,853,853,853,1509
|
|
20231211,123500,1799496118,853,852,853,852,3407
|
|
20231211,123400,1796590094,853,852,853,852,5187
|
|
20231211,123300,1792166746,851,852,852,851,1954
|
|
20231211,123200,1790502892,852,852,852,852,502
|
|
20231211,123100,1790075188,852,853,853,852,706
|
|
20231211,123000,1789473673,852,852,852,852,51
|
|
20231211,122900,1789430221,853,851,853,851,423
|
|
20231211,122800,1789069440,851,851,851,851,200
|
|
20231211,122700,1788899240,851,851,851,851,119
|
|
20231211,122600,1788797971,851,852,853,851,7515
|
|
20231211,122500,1782398467,852,852,852,852,6005
|
|
20231211,122400,1777282207,852,852,852,852,2816
|
|
20231211,122300,1774882975,851,851,851,851,364
|
|
20231211,122200,1774573211,851,852,853,851,7335
|
|
20231211,122100,1768324389,852,852,852,851,92
|
|
20231211,122000,1768246015,851,850,851,850,556
|
|
20231211,121900,1767772860,850,850,850,850,22723
|
|
20231211,121800,1748458310,850,848,850,847,12646
|
|
20231211,121700,1737731130,848,849,849,848,12360
|
|
20231211,121600,1727249100,849,850,850,849,4455
|
|
20231211,121500,1723463705,850,848,850,848,2607
|
|
20231211,121400,1721247765,849,849,849,849,51516
|
|
20231211,121300,1677510681,849,849,849,849,9063
|
|
20231211,121200,1669816194,849,848,849,848,1273
|
|
20231211,121100,1668736147,848,849,849,848,570
|
|
20231211,121000,1668252717,849,849,849,848,4248
|
|
20231211,120900,1664648165,849,849,849,849,54
|
|
20231211,120800,1664602319,848,849,849,848,2414
|
|
20231211,120700,1662554847,848,849,849,848,2470
|
|
20231211,120600,1660460265,847,848,849,847,11698
|
|
20231211,120500,1650550616,848,850,850,848,12483
|
|
20231211,120400,1639960047,850,850,850,848,4558
|
|
20231211,120300,1636088363,850,849,850,848,1415
|
|
20231211,120200,1634887801,849,850,850,849,15
|
|
20231211,120100,1634875052,848,848,850,848,53386
|
|
20231211,120000,1589502456,848,849,849,848,2456
|
|
20231211,115900,1587419384,849,849,849,847,2228
|
|
20231211,115800,1585528316,849,849,849,847,10557
|
|
20231211,115700,1576574707,849,849,849,849,0
|
|
20231211,115600,1576574707,849,851,851,849,5629
|
|
20231211,115500,1571794510,851,851,851,850,7233
|
|
20231211,115400,1565644227,849,851,851,849,2029
|
|
20231211,115300,1563917602,852,849,852,849,1658
|
|
20231211,115200,1562504989,852,848,852,848,4072
|
|
20231211,115100,1559036661,849,852,852,848,3385
|
|
20231211,115000,1556164683,852,851,852,848,12812
|
|
20231211,114900,1545287099,848,849,849,848,48508
|
|
20231211,114800,1504147914,849,849,853,848,5951
|
|
20231211,114700,1499099110,852,851,852,849,14543
|
|
20231211,114600,1486750112,852,850,853,850,1152
|
|
20231211,114500,1485770477,853,854,854,853,159
|
|
20231211,114400,1485634696,850,854,854,850,7870
|
|
20231211,114300,1478935521,853,854,854,853,1319
|
|
20231211,114200,1477809526,854,851,854,851,467
|
|
20231211,114100,1477411147,850,851,852,850,2416
|
|
20231211,114000,1475356247,854,850,854,850,2581
|
|
20231211,113900,1473160078,849,849,850,847,10419
|
|
20231211,113800,1464325784,856,852,856,848,61983
|
|
20231211,113700,1411669043,852,852,855,851,11347
|
|
20231211,113600,1402008535,852,855,856,851,11054
|
|
20231211,113500,1392588134,855,856,856,855,581
|
|
20231211,113400,1392091298,856,856,856,856,696
|
|
20231211,113300,1391495522,856,855,856,855,3571
|
|
20231211,113200,1388440792,853,853,853,853,2791
|
|
20231211,113100,1386060069,853,854,854,853,1595
|
|
20231211,113000,1384699533,855,854,855,850,7171
|
|
20231211,112900,1378577716,854,855,855,853,12691
|
|
20231211,112800,1367729911,855,853,855,850,9051
|
|
20231211,112700,1360003513,855,851,855,849,15504
|
|
20231211,112600,1346761505,855,855,855,850,9463
|
|
20231211,112500,1338691698,855,853,855,853,1121
|
|
20231211,112400,1337735483,853,851,853,850,5741
|
|
20231211,112300,1332844060,853,851,853,845,44747
|
|
20231211,112200,1294888806,850,853,853,850,16518
|
|
20231211,112100,1280807395,850,855,855,850,46147
|
|
20231211,112000,1241501299,855,853,855,853,1416
|
|
20231211,111900,1240292420,854,855,858,854,6096
|
|
20231211,111800,1235079189,856,856,856,855,2939
|
|
20231211,111700,1232564744,856,855,857,855,3281
|
|
20231211,111600,1229757588,855,853,858,851,16469
|
|
20231211,111500,1215704563,855,855,855,852,15570
|
|
20231211,111400,1202421045,855,859,859,853,34636
|
|
20231211,111300,1172822111,859,858,859,855,20059
|
|
20231211,111200,1155646465,857,857,859,856,20434
|
|
20231211,111100,1138135601,857,858,859,857,3203
|
|
20231211,111000,1135386976,859,860,860,858,6498
|
|
20231211,110900,1129808638,860,859,860,856,1622
|
|
20231211,110800,1128416911,860,862,862,856,32444
|
|
20231211,110700,1100557055,862,862,862,860,13778
|
|
20231211,110600,1088704545,862,862,863,860,12104
|
|
20231211,110500,1078286462,863,864,864,863,806
|
|
20231211,110400,1077590861,863,864,864,863,316
|
|
20231211,110300,1077318063,863,864,864,863,1319
|
|
20231211,110200,1076179234,864,864,864,864,1504
|
|
20231211,110100,1074879778,864,862,864,862,11316
|
|
20231211,110000,1065117096,862,862,864,862,21237
|
|
20231211,105900,1046810800,861,862,862,861,5052
|
|
20231211,105800,1042455988,862,864,864,862,1094
|
|
20231211,105700,1041512205,863,863,864,863,416
|
|
20231211,105600,1041153185,863,864,864,863,32
|
|
20231211,105500,1041125538,863,864,864,863,499
|
|
20231211,105400,1040694650,864,864,864,864,823
|
|
20231211,105300,1039983578,862,864,864,862,116
|
|
20231211,105200,1039883374,864,862,864,862,1099
|
|
20231211,105100,1038935838,864,862,864,862,2207
|
|
20231211,105000,1037033400,862,862,862,861,3608
|
|
20231211,104900,1033924423,861,862,862,861,631
|
|
20231211,104800,1033381081,862,863,863,862,2213
|
|
20231211,104700,1031472404,863,863,864,860,44012
|
|
20231211,104600,993559267,863,864,864,863,5220
|
|
20231211,104500,989054242,863,865,865,863,5228
|
|
20231211,104400,984535672,865,864,865,864,771
|
|
20231211,104300,983869107,865,864,865,864,1531
|
|
20231211,104200,982544823,865,864,866,864,1001
|
|
20231211,104100,981678359,866,864,866,864,2066
|
|
20231211,104000,979893129,864,865,866,864,7919
|
|
20231211,103900,973046701,864,865,865,864,3
|
|
20231211,103800,973044108,864,866,866,864,5353
|
|
20231211,103700,968418833,864,866,866,864,7461
|
|
20231211,103600,961961100,866,867,867,866,630
|
|
20231211,103500,961414940,867,867,867,867,1131
|
|
20231211,103400,960434363,867,867,867,867,1239
|
|
20231211,103300,959360150,866,867,867,866,3466
|
|
20231211,103200,956356729,866,866,866,866,163
|
|
20231211,103100,956215571,866,865,866,865,912
|
|
20231211,103000,955426179,865,864,865,864,52
|
|
20231211,102900,955381247,865,866,866,865,1311
|
|
20231211,102800,954246917,866,867,867,866,1203
|
|
20231211,102700,953204520,867,865,867,864,63703
|
|
20231211,102600,898110836,864,864,865,862,13862
|
|
20231211,102500,886149456,864,865,865,864,2495
|
|
20231211,102400,883993673,865,865,865,865,2234
|
|
20231211,102300,882061263,865,863,865,862,53212
|
|
20231211,102200,836092791,862,865,865,862,22228
|
|
20231211,102100,816907900,865,865,865,864,4751
|
|
20231211,102000,812800685,863,866,866,863,39558
|
|
20231211,101900,778592817,866,867,867,866,2112
|
|
20231211,101800,776763584,867,867,868,866,4723
|
|
20231211,101700,772670184,867,866,867,865,12724
|
|
20231211,101600,761657724,866,869,869,866,56480
|
|
20231211,101500,712696750,870,869,870,869,675
|
|
20231211,101400,712109675,869,869,869,868,1761
|
|
20231211,101300,710580518,868,868,870,868,1517
|
|
20231211,101200,709263538,868,869,869,868,6211
|
|
20231211,101100,703872175,868,870,870,868,66385
|
|
20231211,101000,646179626,870,871,873,870,15807
|
|
20231211,100900,632414205,871,872,872,871,12394
|
|
20231211,100800,621608717,872,873,873,872,410
|
|
20231211,100700,621251031,872,873,873,872,2542
|
|
20231211,100600,619031915,874,873,874,873,4301
|
|
20231211,100500,615273257,874,874,874,873,412
|
|
20231211,100400,614913176,874,874,874,873,1237
|
|
20231211,100300,613832893,873,873,874,871,3519
|
|
20231211,100200,610763993,873,871,873,871,20460
|
|
20231211,100100,592904840,871,871,871,870,5159
|
|
20231211,100000,588413467,872,871,872,871,72
|
|
20231211,095900,588350713,871,871,871,871,2798
|
|
20231211,095800,585913655,872,873,873,872,39
|
|
20231211,095700,585879644,873,871,873,871,205
|
|
20231211,095600,585700879,870,871,871,870,4925
|
|
20231211,095500,581416118,875,871,875,870,17807
|
|
20231211,095400,565913378,871,874,874,871,2879
|
|
20231211,095300,563402394,875,872,875,872,1395
|
|
20231211,095200,562182566,872,873,873,871,18719
|
|
20231211,095100,545859315,874,875,875,874,6194
|
|
20231211,095000,540440140,876,875,876,875,3598
|
|
20231211,094900,537291711,875,874,875,874,16
|
|
20231211,094800,537277723,874,874,875,873,1251
|
|
20231211,094700,536184156,875,874,875,874,1867
|
|
20231211,094600,534552388,874,874,874,873,2253
|
|
20231211,094500,532585267,874,873,874,873,2348
|
|
20231211,094400,530534323,873,874,874,873,154
|
|
20231211,094300,530399823,874,872,874,872,744
|
|
20231211,094200,529750445,872,874,874,871,826
|
|
20231211,094100,529030252,875,872,875,870,11766
|
|
20231211,094000,518787390,873,872,873,872,731
|
|
20231211,093900,518149757,872,873,873,872,4790
|
|
20231211,093800,513968272,873,875,875,873,89
|
|
20231211,093700,513890523,871,871,871,871,4302
|
|
20231211,093600,510143481,871,872,873,871,12977
|
|
20231211,093500,498829845,872,877,877,872,19366
|
|
20231211,093400,481893794,877,875,877,875,1404
|
|
20231211,093300,480662590,877,875,877,874,3484
|
|
20231211,093200,477615175,874,875,878,874,4881
|
|
20231211,093100,473348789,875,875,880,875,9365
|
|
20231211,093000,465154409,875,877,880,875,8852
|
|
20231211,092900,457400115,876,878,880,876,5572
|
|
20231211,092800,452514468,877,878,881,877,4005
|
|
20231211,092700,449000823,881,877,881,876,21450
|
|
20231211,092600,430117531,879,878,879,877,6551
|
|
20231211,092500,424365138,877,886,886,877,30432
|
|
20231211,092400,397523670,886,885,886,884,17517
|
|
20231211,092300,382020361,884,883,887,882,25786
|
|
20231211,092200,359209103,882,881,882,880,32987
|
|
20231211,092100,330139799,880,879,880,876,29090
|
|
20231211,092000,304574999,878,879,880,878,17303
|
|
20231211,091900,289356455,879,878,879,878,8125
|
|
20231211,091800,282217199,878,878,879,875,1893
|
|
20231211,091700,280555627,879,878,879,875,5061
|
|
20231211,091600,276117844,878,878,879,878,3137
|
|
20231211,091500,273362537,878,877,878,874,9501
|
|
20231211,091400,265028132,877,872,877,871,6008
|
|
20231211,091300,259766749,870,874,876,870,12952
|
|
20231211,091200,248447038,874,869,874,868,11006
|
|
20231211,091100,238864455,869,869,869,868,4982
|
|
20231211,091000,234536028,868,870,870,868,13632
|
|
20231211,090900,222695112,869,874,874,868,14434
|
|
20231211,090800,210155882,872,868,872,867,10832
|
|
20231211,090700,200754138,870,872,872,868,31944
|
|
20231211,090600,172952209,871,877,877,871,32655
|
|
20231211,090500,144450562,875,876,876,875,8316
|
|
20231211,090400,137169492,877,873,877,873,6312
|
|
20231211,090300,131635813,873,877,878,873,41422
|
|
20231211,090200,95369027,877,876,877,873,11573
|
|
20231211,090100,85235886,877,877,877,873,24445
|
|
20231211,090000,63835241,873,878,878,873,66110
|