620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191700,1692682697,825,825,825,825,30157
|
|
20231212,191600,1692682697,825,825,825,825,0
|
|
20231212,191500,1692682697,825,825,825,825,0
|
|
20231212,191400,1692682697,825,825,825,825,0
|
|
20231212,191300,1692682697,825,825,825,825,0
|
|
20231212,191200,1692682697,825,825,825,825,0
|
|
20231212,191100,1692682697,825,825,825,825,0
|
|
20231212,191000,1692682697,825,825,825,825,0
|
|
20231212,190900,1692682697,825,825,825,825,0
|
|
20231212,190800,1692682697,825,825,825,825,0
|
|
20231212,190700,1692682697,825,825,825,825,0
|
|
20231212,190600,1692682697,825,825,825,825,0
|
|
20231212,190500,1692682697,825,825,825,825,0
|
|
20231212,190400,1692682697,825,825,825,825,0
|
|
20231212,190300,1692682697,825,825,825,825,0
|
|
20231212,190200,1692682697,825,825,825,825,0
|
|
20231212,190100,1692682697,825,825,825,825,0
|
|
20231212,190000,1692682697,825,825,825,825,0
|
|
20231212,185900,1692682697,825,825,825,825,0
|
|
20231212,185800,1692682697,825,825,825,825,0
|
|
20231212,185700,1692682697,825,825,825,825,0
|
|
20231212,185600,1692682697,825,825,825,825,0
|
|
20231212,185500,1692682697,825,825,825,825,0
|
|
20231212,185400,1692682697,825,825,825,825,0
|
|
20231212,185300,1692682697,825,825,825,825,0
|
|
20231212,185200,1692682697,825,825,825,825,0
|
|
20231212,185100,1692682697,825,825,825,825,0
|
|
20231212,185000,1692682697,825,825,825,825,0
|
|
20231212,184900,1692682697,825,825,825,825,0
|
|
20231212,184800,1692682697,825,825,825,825,0
|
|
20231212,184700,1692682697,825,825,825,825,30157
|
|
20231212,184600,1692682697,825,825,825,825,0
|
|
20231212,184500,1692682697,825,825,825,825,0
|
|
20231212,184400,1692682697,825,825,825,825,0
|
|
20231212,184300,1692682697,825,825,825,825,0
|
|
20231212,184200,1692682697,825,825,825,825,0
|
|
20231212,184100,1692682697,825,825,825,825,0
|
|
20231212,184000,1692682697,825,825,825,825,0
|
|
20231212,183900,1692682697,825,825,825,825,0
|
|
20231212,183800,1692682697,825,825,825,825,0
|
|
20231212,183700,1692682697,825,825,825,825,0
|
|
20231212,183600,1692682697,825,825,825,825,0
|
|
20231212,183500,1692682697,825,825,825,825,0
|
|
20231212,183400,1692682697,825,825,825,825,0
|
|
20231212,183300,1692682697,825,825,825,825,0
|
|
20231212,183200,1692682697,825,825,825,825,0
|
|
20231212,183100,1692682697,825,825,825,825,0
|
|
20231212,183000,1692682697,825,825,825,825,0
|
|
20231212,182900,1692682697,825,825,825,825,0
|
|
20231212,182800,1692682697,825,825,825,825,0
|
|
20231212,182700,1692682697,825,825,825,825,0
|
|
20231212,182600,1692682697,825,825,825,825,0
|
|
20231212,182500,1692682697,825,825,825,825,0
|
|
20231212,182400,1692682697,825,825,825,825,0
|
|
20231212,182300,1692682697,825,825,825,825,0
|
|
20231212,182200,1692682697,825,825,825,825,0
|
|
20231212,182100,1692682697,825,825,825,825,0
|
|
20231212,182000,1692682697,825,825,825,825,0
|
|
20231212,181900,1692682697,825,825,825,825,0
|
|
20231212,181800,1692682697,825,825,825,825,0
|
|
20231212,181700,1692682697,825,825,825,825,30157
|
|
20231212,181600,1692682697,825,825,825,825,0
|
|
20231212,181500,1692682697,825,825,825,825,0
|
|
20231212,181400,1692682697,825,825,825,825,0
|
|
20231212,181300,1692682697,825,825,825,825,0
|
|
20231212,181200,1692682697,825,825,825,825,0
|
|
20231212,181100,1692682697,825,825,825,825,0
|
|
20231212,181000,1692682697,825,825,825,825,0
|
|
20231212,180900,1692682697,825,825,825,825,0
|
|
20231212,180800,1692682697,825,825,825,825,0
|
|
20231212,180700,1692682697,825,825,825,825,0
|
|
20231212,180600,1692682697,825,825,825,825,0
|
|
20231212,180500,1692682697,825,825,825,825,0
|
|
20231212,180400,1692682697,825,825,825,825,0
|
|
20231212,180300,1692682697,825,825,825,825,0
|
|
20231212,180200,1692682697,825,825,825,825,0
|
|
20231212,180100,1692682697,825,825,825,825,0
|
|
20231212,180000,1692682697,825,825,825,825,0
|
|
20231212,175900,1692682697,825,825,825,825,0
|
|
20231212,175800,1692682697,825,825,825,825,0
|
|
20231212,175700,1692682697,825,825,825,825,0
|
|
20231212,175600,1692682697,825,825,825,825,0
|
|
20231212,175500,1692682697,825,825,825,825,0
|
|
20231212,175400,1692682697,825,825,825,825,0
|
|
20231212,175300,1692682697,825,825,825,825,0
|
|
20231212,175200,1692682697,825,825,825,825,0
|
|
20231212,175100,1692682697,825,825,825,825,0
|
|
20231212,175000,1692682697,825,825,825,825,0
|
|
20231212,174900,1692682697,825,825,825,825,0
|
|
20231212,174800,1692682697,825,825,825,825,0
|
|
20231212,174700,1692682697,825,825,825,825,30157
|
|
20231212,174600,1692682697,825,825,825,825,0
|
|
20231212,174500,1692682697,825,825,825,825,0
|
|
20231212,174400,1692682697,825,825,825,825,0
|
|
20231212,174300,1692682697,825,825,825,825,0
|
|
20231212,174200,1692682697,825,825,825,825,0
|
|
20231212,174100,1692682697,825,825,825,825,0
|
|
20231212,174000,1692682697,825,825,825,825,0
|
|
20231212,173900,1692682697,825,825,825,825,0
|
|
20231212,173800,1692682697,825,825,825,825,0
|
|
20231212,173700,1692682697,825,825,825,825,0
|
|
20231212,173600,1692682697,825,825,825,825,0
|
|
20231212,173500,1692682697,825,825,825,825,0
|
|
20231212,173400,1692682697,825,825,825,825,0
|
|
20231212,173300,1692682697,825,825,825,825,0
|
|
20231212,173200,1692682697,825,825,825,825,0
|
|
20231212,173100,1692682697,825,825,825,825,0
|
|
20231212,173000,1692682697,825,825,825,825,0
|
|
20231212,172900,1692682697,825,825,825,825,0
|
|
20231212,172800,1692682697,825,825,825,825,0
|
|
20231212,172700,1692682697,825,825,825,825,0
|
|
20231212,172600,1692682697,825,825,825,825,0
|
|
20231212,172500,1692682697,825,825,825,825,0
|
|
20231212,172400,1692682697,825,825,825,825,0
|
|
20231212,172300,1692682697,825,825,825,825,0
|
|
20231212,172200,1692682697,825,825,825,825,0
|
|
20231212,172100,1692682697,825,825,825,825,0
|
|
20231212,172000,1692682697,825,825,825,825,0
|
|
20231212,171900,1692682697,825,825,825,825,0
|
|
20231212,171800,1692682697,825,825,825,825,0
|
|
20231212,171700,1692682697,825,825,825,825,30157
|
|
20231212,171600,1692682697,825,825,825,825,0
|
|
20231212,171500,1692682697,825,825,825,825,0
|
|
20231212,171400,1692682697,825,825,825,825,0
|
|
20231212,171300,1692682697,825,825,825,825,0
|
|
20231212,171200,1692682697,825,825,825,825,0
|
|
20231212,171100,1692682697,825,825,825,825,0
|
|
20231212,171000,1692682697,825,825,825,825,0
|
|
20231212,170900,1692682697,825,825,825,825,0
|
|
20231212,170800,1692682697,825,825,825,825,0
|
|
20231212,170700,1692682697,825,825,825,825,0
|
|
20231212,170600,1692682697,825,825,825,825,0
|
|
20231212,170500,1692682697,825,825,825,825,0
|
|
20231212,170400,1692682697,825,825,825,825,0
|
|
20231212,170300,1692682697,825,825,825,825,0
|
|
20231212,170200,1692682697,825,825,825,825,0
|
|
20231212,170100,1692682697,825,825,825,825,0
|
|
20231212,170000,1692682697,825,825,825,825,0
|
|
20231212,165900,1692682697,825,825,825,825,0
|
|
20231212,165800,1692682697,825,825,825,825,0
|
|
20231212,165700,1692682697,825,825,825,825,0
|
|
20231212,165600,1692682697,825,825,825,825,0
|
|
20231212,165500,1692682697,825,825,825,825,0
|
|
20231212,165400,1692682697,825,825,825,825,0
|
|
20231212,165300,1692682697,825,825,825,825,0
|
|
20231212,165200,1692682697,825,825,825,825,0
|
|
20231212,165100,1692682697,825,825,825,825,0
|
|
20231212,165000,1692682697,825,825,825,825,0
|
|
20231212,164900,1692682697,825,825,825,825,0
|
|
20231212,164800,1692682697,825,825,825,825,0
|
|
20231212,164700,1692682697,825,825,825,825,30157
|
|
20231212,164600,1692682697,825,825,825,825,0
|
|
20231212,164500,1692682697,825,825,825,825,0
|
|
20231212,164400,1692682697,825,825,825,825,0
|
|
20231212,164300,1692682697,825,825,825,825,0
|
|
20231212,164200,1692682697,825,825,825,825,0
|
|
20231212,164100,1692682697,825,825,825,825,0
|
|
20231212,164000,1692682697,825,825,825,825,0
|
|
20231212,163900,1692682697,825,825,825,825,0
|
|
20231212,163800,1692682697,825,825,825,825,0
|
|
20231212,163700,1692682697,825,825,825,825,0
|
|
20231212,163600,1692682697,825,825,825,825,0
|
|
20231212,163500,1692682697,825,825,825,825,0
|
|
20231212,163400,1692682697,825,825,825,825,0
|
|
20231212,163300,1692682697,825,825,825,825,0
|
|
20231212,163200,1692682697,825,825,825,825,0
|
|
20231212,163100,1692682697,825,825,825,825,0
|
|
20231212,163000,1692682697,825,825,825,825,0
|
|
20231212,162900,1692682697,825,825,825,825,0
|
|
20231212,162800,1692682697,825,825,825,825,0
|
|
20231212,162700,1692682697,825,825,825,825,0
|
|
20231212,162600,1692682697,825,825,825,825,0
|
|
20231212,162500,1692682697,825,825,825,825,0
|
|
20231212,162400,1692682697,825,825,825,825,0
|
|
20231212,162300,1692682697,825,825,825,825,0
|
|
20231212,162200,1692682697,825,825,825,825,0
|
|
20231212,162100,1692682697,825,825,825,825,0
|
|
20231212,162000,1692682697,825,825,825,825,0
|
|
20231212,161900,1692682697,825,825,825,825,0
|
|
20231212,161800,1692682697,825,825,825,825,0
|
|
20231212,161700,1692682697,825,825,825,825,30157
|
|
20231212,161600,1692682697,825,825,825,825,0
|
|
20231212,161500,1692682697,825,825,825,825,0
|
|
20231212,161400,1692682697,825,825,825,825,0
|
|
20231212,161300,1692682697,825,825,825,825,0
|
|
20231212,161200,1692682697,825,825,825,825,0
|
|
20231212,161100,1692682697,825,825,825,825,0
|
|
20231212,161000,1692682697,825,825,825,825,0
|
|
20231212,160900,1692682697,825,825,825,825,0
|
|
20231212,160800,1692682697,825,825,825,825,0
|
|
20231212,160700,1692682697,825,825,825,825,0
|
|
20231212,160600,1692682697,825,825,825,825,0
|
|
20231212,160500,1692682697,825,825,825,825,0
|
|
20231212,160400,1692682697,825,825,825,825,0
|
|
20231212,160300,1692682697,825,825,825,825,0
|
|
20231212,160200,1692682697,825,825,825,825,0
|
|
20231212,160100,1692682697,825,825,825,825,0
|
|
20231212,160000,1692682697,825,825,825,825,0
|
|
20231212,155900,1692682697,825,825,825,825,0
|
|
20231212,155800,1692682697,825,825,825,825,0
|
|
20231212,155700,1692682697,825,825,825,825,0
|
|
20231212,155600,1692682697,825,825,825,825,0
|
|
20231212,155500,1692682697,825,825,825,825,0
|
|
20231212,155400,1692682697,825,825,825,825,0
|
|
20231212,155300,1692682697,825,825,825,825,0
|
|
20231212,155200,1692682697,825,825,825,825,0
|
|
20231212,155100,1692682697,825,825,825,825,0
|
|
20231212,155000,1692682697,825,825,825,825,0
|
|
20231212,154900,1692682697,825,825,825,825,0
|
|
20231212,154800,1692682697,825,825,825,825,0
|
|
20231212,154700,1692682697,825,825,825,825,30157
|
|
20231212,154600,1692682697,825,825,825,825,0
|
|
20231212,154500,1692682697,825,825,825,825,0
|
|
20231212,154400,1692682697,825,825,825,825,0
|
|
20231212,154300,1692682697,825,825,825,825,0
|
|
20231212,154200,1692682697,825,825,825,825,0
|
|
20231212,154100,1692682697,825,825,825,825,0
|
|
20231212,154000,1692682697,825,825,825,825,0
|
|
20231212,153900,1692682697,825,825,825,825,0
|
|
20231212,153800,1692682697,825,825,825,825,0
|
|
20231212,153700,1692682697,825,825,825,825,0
|
|
20231212,153600,1692682697,825,825,825,825,0
|
|
20231212,153500,1692682697,825,825,825,825,0
|
|
20231212,153400,1692682697,825,825,825,825,0
|
|
20231212,153300,1692682697,825,825,825,825,0
|
|
20231212,153200,1692682697,825,825,825,825,0
|
|
20231212,153100,1692682697,825,825,825,825,0
|
|
20231212,153000,1692682697,825,825,825,825,30157
|
|
20231212,152900,1667803172,827,827,827,827,0
|
|
20231212,152800,1667803172,827,827,827,827,0
|
|
20231212,152700,1667803172,827,827,827,827,0
|
|
20231212,152600,1667803172,827,827,827,827,0
|
|
20231212,152500,1667803172,827,827,827,827,0
|
|
20231212,152400,1667803172,827,827,827,827,0
|
|
20231212,152300,1667803172,827,827,827,827,0
|
|
20231212,152200,1667803172,827,827,827,827,0
|
|
20231212,152100,1667803172,827,827,827,827,0
|
|
20231212,152000,1667803172,827,827,827,827,0
|
|
20231212,151900,1667803172,827,825,827,825,2339
|
|
20231212,151800,1665873105,825,827,827,825,46913
|
|
20231212,151700,1627151988,827,826,827,826,3141
|
|
20231212,151600,1624554559,827,827,828,826,1580
|
|
20231212,151500,1623247429,826,828,828,826,21062
|
|
20231212,151400,1605840521,828,828,828,828,60
|
|
20231212,151300,1605790841,827,828,829,827,4791
|
|
20231212,151200,1601821961,829,828,829,828,8726
|
|
20231212,151100,1594596832,828,827,828,827,2016
|
|
20231212,151000,1592929100,827,827,828,827,10013
|
|
20231212,150900,1584648343,828,828,828,828,905
|
|
20231212,150800,1583899003,828,828,828,828,386
|
|
20231212,150700,1583579395,828,827,828,827,315
|
|
20231212,150600,1583318748,827,828,829,827,6076
|
|
20231212,150500,1578293793,828,829,829,828,1959
|
|
20231212,150400,1576671390,829,829,829,829,329
|
|
20231212,150300,1576398649,829,828,829,828,224
|
|
20231212,150200,1576213175,828,828,828,828,222
|
|
20231212,150100,1576029359,828,827,828,827,664
|
|
20231212,150000,1575479698,827,829,829,827,1204
|
|
20231212,145900,1574483048,829,829,829,829,357
|
|
20231212,145800,1574187095,828,828,828,828,1
|
|
20231212,145700,1574186267,827,827,827,827,0
|
|
20231212,145600,1574186267,827,828,828,827,1313
|
|
20231212,145500,1573099201,828,828,828,828,10475
|
|
20231212,145400,1564425901,829,828,829,828,4532
|
|
20231212,145300,1560672162,828,828,828,828,4283
|
|
20231212,145200,1557125838,828,829,829,828,507
|
|
20231212,145100,1556705541,829,829,829,829,21
|
|
20231212,145000,1556688132,829,829,829,829,7158
|
|
20231212,144900,1550754150,829,829,829,829,108
|
|
20231212,144800,1550664618,829,829,829,829,544
|
|
20231212,144700,1550213642,830,830,830,830,5462
|
|
20231212,144600,1545680182,830,829,831,829,3531
|
|
20231212,144500,1542748930,830,828,830,828,6907
|
|
20231212,144400,1537028687,828,828,828,828,0
|
|
20231212,144300,1537028687,828,827,828,827,6325
|
|
20231212,144200,1531796588,827,827,828,827,2202
|
|
20231212,144100,1529975334,828,826,828,826,4118
|
|
20231212,144000,1526570122,827,827,827,827,2726
|
|
20231212,143900,1524315720,827,827,827,827,1
|
|
20231212,143800,1524314893,827,828,828,827,5710
|
|
20231212,143700,1519588714,828,828,829,828,2423
|
|
20231212,143600,1517582468,829,829,829,828,1292
|
|
20231212,143500,1516511690,828,829,829,828,3001
|
|
20231212,143400,1514023862,829,828,829,828,11
|
|
20231212,143300,1514014744,828,829,829,828,1203
|
|
20231212,143200,1513017458,829,826,829,826,763
|
|
20231212,143100,1512387215,826,826,826,824,11126
|
|
20231212,143000,1503213154,825,826,826,825,13379
|
|
20231212,142900,1492167366,827,828,828,827,3204
|
|
20231212,142800,1489517158,827,827,827,827,177
|
|
20231212,142700,1489370779,827,828,828,827,296
|
|
20231212,142600,1489125846,826,828,828,826,17000
|
|
20231212,142500,1475076455,829,828,829,828,28
|
|
20231212,142400,1475053253,828,828,828,828,76
|
|
20231212,142300,1474990325,829,829,829,829,698
|
|
20231212,142200,1474411683,829,828,829,828,3000
|
|
20231212,142100,1471926683,828,828,828,828,1630
|
|
20231212,142000,1470577043,827,827,827,827,315
|
|
20231212,141900,1470316538,827,827,828,827,3182
|
|
20231212,141800,1467683824,827,827,827,827,0
|
|
20231212,141700,1467683824,827,828,828,827,10181
|
|
20231212,141600,1459258059,828,826,828,826,1028
|
|
20231212,141500,1458406931,826,826,826,826,559
|
|
20231212,141400,1457945197,827,828,828,827,32
|
|
20231212,141300,1457918721,826,826,827,826,1578
|
|
20231212,141200,1456615273,826,828,828,826,145
|
|
20231212,141100,1456495303,828,825,828,825,2000
|
|
20231212,141000,1454842951,825,825,825,825,546
|
|
20231212,140900,1454392501,825,825,825,825,214
|
|
20231212,140800,1454215951,825,824,825,824,2960
|
|
20231212,140700,1451775677,824,825,825,824,66
|
|
20231212,140600,1451721268,824,825,826,824,17519
|
|
20231212,140500,1437277218,826,826,826,826,1231
|
|
20231212,140400,1436260412,826,826,826,826,590
|
|
20231212,140300,1435773072,826,827,828,826,5596
|
|
20231212,140200,1431150640,828,827,828,827,520
|
|
20231212,140100,1430720384,827,828,828,827,230
|
|
20231212,140000,1430530158,827,828,829,827,1763
|
|
20231212,135900,1429069750,829,829,829,829,41744
|
|
20231212,135800,1394463974,830,830,830,830,1211
|
|
20231212,135700,1393458844,829,829,829,829,0
|
|
20231212,135600,1393458844,829,829,829,829,313
|
|
20231212,135500,1393199367,829,829,829,829,487
|
|
20231212,135400,1392795644,829,830,830,829,4175
|
|
20231212,135300,1389331604,830,830,830,830,23
|
|
20231212,135200,1389312514,830,830,830,830,1000
|
|
20231212,135100,1388482514,829,830,830,829,11231
|
|
20231212,135000,1379162861,831,831,831,830,2423
|
|
20231212,134900,1377150348,832,832,833,832,10963
|
|
20231212,134800,1368028989,832,830,832,830,6234
|
|
20231212,134700,1362845338,830,828,830,828,11052
|
|
20231212,134600,1353681243,829,828,829,828,3590
|
|
20231212,134500,1350708180,828,828,829,828,2019
|
|
20231212,134400,1349035448,828,828,828,828,100
|
|
20231212,134300,1348952648,828,828,828,826,3090
|
|
20231212,134200,1346398064,828,827,828,826,672
|
|
20231212,134100,1345842882,827,827,827,827,30
|
|
20231212,134000,1345818072,828,827,828,827,1792
|
|
20231212,133900,1344335096,827,826,828,826,1347
|
|
20231212,133800,1343222268,827,827,828,827,2767
|
|
20231212,133700,1340933954,827,827,827,826,1401
|
|
20231212,133600,1339775827,825,827,827,825,31011
|
|
20231212,133500,1314166337,827,826,827,826,10366
|
|
20231212,133400,1305601165,826,827,827,826,6438
|
|
20231212,133300,1300283286,827,826,827,826,1889
|
|
20231212,133200,1298722942,827,826,827,826,151
|
|
20231212,133100,1298598215,827,827,827,827,22
|
|
20231212,133000,1298580021,827,827,827,827,6816
|
|
20231212,132900,1292943189,828,828,828,827,168
|
|
20231212,132800,1292804096,828,828,828,828,234
|
|
20231212,132700,1292610344,828,828,828,828,391
|
|
20231212,132600,1292286596,828,828,828,828,405
|
|
20231212,132500,1291951256,827,829,829,827,4386
|
|
20231212,132400,1288316596,828,827,828,827,2811
|
|
20231212,132300,1285991588,828,828,829,827,13576
|
|
20231212,132200,1274762425,830,828,830,828,6257
|
|
20231212,132100,1269579863,828,828,828,828,0
|
|
20231212,132000,1269579863,828,828,828,828,3
|
|
20231212,131900,1269577379,828,828,828,828,1476
|
|
20231212,131800,1268355251,828,829,829,828,2041
|
|
20231212,131700,1266665299,829,829,829,829,1
|
|
20231212,131600,1266664470,829,828,829,827,2847
|
|
20231212,131500,1264307535,828,829,831,828,2344
|
|
20231212,131400,1262365494,829,830,831,829,4489
|
|
20231212,131300,1258642598,830,829,830,829,132
|
|
20231212,131200,1258533132,828,830,830,828,320
|
|
20231212,131100,1258267862,829,829,829,829,2065
|
|
20231212,131000,1256555977,829,830,830,829,61
|
|
20231212,130900,1256505348,830,830,830,830,8
|
|
20231212,130800,1256498708,830,830,830,830,58
|
|
20231212,130700,1256450568,829,828,829,828,162
|
|
20231212,130600,1256316370,829,829,829,829,20
|
|
20231212,130500,1256299790,829,828,829,828,200
|
|
20231212,130400,1256134004,828,829,829,828,6654
|
|
20231212,130300,1250623983,829,828,829,828,768
|
|
20231212,130200,1249987811,829,829,829,829,3601
|
|
20231212,130100,1247002582,831,832,832,829,19587
|
|
20231212,130000,1230740116,833,831,833,831,658
|
|
20231212,125900,1230193314,831,831,831,831,810
|
|
20231212,125800,1229520204,831,832,832,831,393
|
|
20231212,125700,1229193471,831,832,832,831,6837
|
|
20231212,125600,1223511712,835,835,835,834,234
|
|
20231212,125500,1223316522,831,834,835,831,1226
|
|
20231212,125400,1222293654,831,834,834,831,185
|
|
20231212,125300,1222139860,832,835,835,832,2
|
|
20231212,125200,1222138193,835,835,835,831,418
|
|
20231212,125100,1221789215,835,832,835,831,968
|
|
20231212,125000,1220984434,832,835,836,832,3741
|
|
20231212,124900,1217866149,835,837,838,835,6736
|
|
20231212,124800,1212229762,838,837,838,837,3356
|
|
20231212,124700,1209419697,837,837,837,837,1070
|
|
20231212,124600,1208524107,837,837,837,837,986
|
|
20231212,124500,1207698825,837,836,837,836,8038
|
|
20231212,124400,1200973068,835,836,836,835,2658
|
|
20231212,124300,1198751682,837,836,837,835,12238
|
|
20231212,124200,1188516161,835,835,836,835,517
|
|
20231212,124100,1188084465,835,835,835,835,1754
|
|
20231212,124000,1186619875,834,834,834,834,239
|
|
20231212,123900,1186420549,835,834,835,834,733
|
|
20231212,123800,1185809070,835,834,835,834,1204
|
|
20231212,123700,1184803918,834,834,834,834,390
|
|
20231212,123600,1184478658,834,835,835,834,353
|
|
20231212,123500,1184184086,835,834,835,834,2424
|
|
20231212,123400,1182160555,835,834,835,834,4794
|
|
20231212,123300,1178162357,833,833,833,831,3088
|
|
20231212,123200,1175591737,833,833,833,831,5058
|
|
20231212,123100,1171386889,833,833,833,829,3941
|
|
20231212,123000,1168114001,833,833,833,833,56
|
|
20231212,122900,1168067353,830,832,832,830,5500
|
|
20231212,122800,1163496939,833,833,833,833,932
|
|
20231212,122700,1162720583,833,833,833,833,537
|
|
20231212,122600,1162273262,834,833,834,833,384
|
|
20231212,122500,1161953382,832,833,833,832,1527
|
|
20231212,122400,1160681785,834,835,835,834,526
|
|
20231212,122300,1160243001,835,834,835,834,314
|
|
20231212,122200,1159981025,834,833,834,833,3127
|
|
20231212,122100,1157373226,834,834,834,833,223
|
|
20231212,122000,1157187437,833,834,834,833,1091
|
|
20231212,121900,1156278543,834,834,834,833,6417
|
|
20231212,121800,1150926785,833,833,833,833,0
|
|
20231212,121700,1150926785,833,833,833,833,194
|
|
20231212,121600,1150765183,833,833,833,833,217
|
|
20231212,121500,1150584422,833,834,834,833,7
|
|
20231212,121400,1150578588,834,834,834,832,9247
|
|
20231212,121300,1142867185,835,835,835,835,43
|
|
20231212,121200,1142831280,835,835,835,835,112
|
|
20231212,121100,1142737760,835,835,835,835,496
|
|
20231212,121000,1142323600,835,835,836,835,1186
|
|
20231212,120900,1141332584,834,835,835,834,391
|
|
20231212,120800,1141006380,835,835,835,835,3541
|
|
20231212,120700,1138049645,835,835,835,835,1000
|
|
20231212,120600,1137214645,835,835,835,835,1277
|
|
20231212,120500,1136148350,835,834,835,834,65
|
|
20231212,120400,1136094124,834,834,834,834,470
|
|
20231212,120300,1135702144,834,834,834,834,85
|
|
20231212,120200,1135631254,834,834,834,834,2
|
|
20231212,120100,1135629586,833,834,834,833,52
|
|
20231212,120000,1135586220,834,834,835,834,9922
|
|
20231212,115900,1127310479,835,835,835,835,856
|
|
20231212,115800,1126595719,835,831,835,831,1009
|
|
20231212,115700,1125757207,831,834,835,831,8002
|
|
20231212,115600,1119107538,832,835,835,832,1550
|
|
20231212,115500,1117816890,835,835,836,834,873
|
|
20231212,115400,1117087916,835,835,835,832,8071
|
|
20231212,115300,1110363457,834,835,835,834,11625
|
|
20231212,115200,1100668087,835,835,835,835,7858
|
|
20231212,115100,1094106657,835,835,836,835,578
|
|
20231212,115000,1093624025,835,836,836,835,609
|
|
20231212,114900,1093115449,837,837,837,835,906
|
|
20231212,114800,1092358897,838,836,838,834,5745
|
|
20231212,114700,1087561792,838,837,838,835,6315
|
|
20231212,114600,1082276295,838,838,838,837,2618
|
|
20231212,114500,1080085011,837,836,837,836,5237
|
|
20231212,114400,1075701671,836,837,837,836,492
|
|
20231212,114300,1075290057,837,836,837,836,895
|
|
20231212,114200,1074541527,836,837,837,834,1556
|
|
20231212,114100,1073242256,837,836,837,834,1961
|
|
20231212,114000,1071604740,836,834,837,834,13638
|
|
20231212,113900,1060219577,835,834,836,831,13432
|
|
20231212,113800,1049019524,836,836,836,835,3032
|
|
20231212,113700,1046486306,836,836,837,836,1743
|
|
20231212,113600,1045028801,833,831,836,831,9343
|
|
20231212,113500,1037238578,833,833,833,833,101
|
|
20231212,113400,1037154445,833,833,833,833,342
|
|
20231212,113300,1036869559,830,831,832,830,13867
|
|
20231212,113200,1025337918,830,830,830,829,1556
|
|
20231212,113100,1024046460,828,830,830,828,2568
|
|
20231212,113000,1021919650,830,831,831,830,1601
|
|
20231212,112900,1020590734,830,831,831,830,753
|
|
20231212,112800,1019965091,831,831,831,831,10
|
|
20231212,112700,1019956781,831,831,831,831,579
|
|
20231212,112600,1019475632,831,830,831,829,5383
|
|
20231212,112500,1015009459,830,830,830,830,102
|
|
20231212,112400,1014924799,830,829,830,829,1558
|
|
20231212,112300,1013632528,829,829,829,829,63
|
|
20231212,112200,1013580301,829,829,829,829,500
|
|
20231212,112100,1013165801,828,829,829,828,183
|
|
20231212,112000,1013014257,829,828,829,828,251
|
|
20231212,111900,1012806329,828,828,828,828,2243
|
|
20231212,111800,1010949125,828,827,828,827,20656
|
|
20231212,111700,993863723,826,827,827,826,1100
|
|
20231212,111600,992955023,827,827,827,827,516
|
|
20231212,111500,992528291,827,827,827,827,1
|
|
20231212,111400,992527464,827,827,827,827,20
|
|
20231212,111300,992510924,827,827,827,826,5437
|
|
20231212,111200,988019911,826,826,826,826,7781
|
|
20231212,111100,981592805,826,827,827,826,2543
|
|
20231212,111000,979491787,827,827,827,827,58
|
|
20231212,110900,979443821,827,827,827,827,634
|
|
20231212,110800,978919503,827,827,827,827,226
|
|
20231212,110700,978732601,827,827,827,826,806
|
|
20231212,110600,978066839,827,827,827,826,116
|
|
20231212,110500,977970927,826,826,827,826,1399
|
|
20231212,110400,976814142,827,826,827,826,142
|
|
20231212,110300,976696725,826,827,827,826,1356
|
|
20231212,110200,975575463,827,826,827,826,28
|
|
20231212,110100,975552310,827,827,827,827,571
|
|
20231212,110000,975080093,827,826,827,825,2634
|
|
20231212,105900,972903928,826,825,826,825,100
|
|
20231212,105800,972821388,825,825,826,825,585
|
|
20231212,105700,972338753,825,826,826,825,200
|
|
20231212,105600,972173653,826,824,826,824,344
|
|
20231212,105500,971890193,824,826,826,823,24605
|
|
20231212,105400,951611029,826,826,826,825,16480
|
|
20231212,105300,938010918,825,826,826,825,5079
|
|
20231212,105200,933820696,826,826,826,825,4674
|
|
20231212,105100,929964157,826,826,826,826,2228
|
|
20231212,105000,928123829,826,827,827,826,516
|
|
20231212,104900,927697597,826,826,826,826,2305
|
|
20231212,104800,925793667,826,827,827,826,2121
|
|
20231212,104700,924041680,827,826,827,826,3800
|
|
20231212,104600,920902380,827,826,828,826,168
|
|
20231212,104500,920763583,826,826,828,826,1842
|
|
20231212,104400,919241989,826,826,828,826,4573
|
|
20231212,104300,915464591,826,828,828,826,510
|
|
20231212,104200,915043313,826,828,828,826,14117
|
|
20231212,104100,903381425,828,828,828,826,13314
|
|
20231212,104000,892384019,826,828,830,826,20515
|
|
20231212,103900,875421148,828,828,830,828,859
|
|
20231212,103800,874709856,829,830,830,829,3363
|
|
20231212,103700,871921818,830,829,830,829,2383
|
|
20231212,103600,869945690,829,829,829,829,863
|
|
20231212,103500,869230263,829,828,829,828,2542
|
|
20231212,103400,867124300,828,827,828,827,5653
|
|
20231212,103300,862448918,827,827,828,827,5523
|
|
20231212,103200,857878602,828,828,829,827,8683
|
|
20231212,103100,850694075,828,828,828,827,1721
|
|
20231212,103000,849269088,829,828,829,828,869
|
|
20231212,102900,848549522,828,827,828,827,4484
|
|
20231212,102800,844839711,827,828,828,827,8217
|
|
20231212,102700,838043235,828,828,828,827,8036
|
|
20231212,102600,831395930,829,829,829,828,3424
|
|
20231212,102500,828558645,829,829,829,828,1626
|
|
20231212,102400,827211691,829,830,830,829,23
|
|
20231212,102300,827192605,829,830,830,829,86
|
|
20231212,102200,827121288,829,830,830,829,2566
|
|
20231212,102100,824991512,831,831,831,830,1175
|
|
20231212,102000,824016089,832,832,832,830,1057
|
|
20231212,101900,823136672,832,831,832,831,1916
|
|
20231212,101800,821544474,831,830,831,829,10594
|
|
20231212,101700,812752338,830,830,830,830,232
|
|
20231212,101600,812559778,827,828,829,827,6674
|
|
20231212,101500,807032747,828,828,828,828,1547
|
|
20231212,101400,805751831,828,828,828,826,10645
|
|
20231212,101300,796945254,828,828,828,828,2
|
|
20231212,101200,796943598,828,828,828,828,101
|
|
20231212,101100,796859970,828,828,828,828,1
|
|
20231212,101000,796859142,828,828,829,828,6174
|
|
20231212,100900,791746057,830,829,830,829,10081
|
|
20231212,100800,783388906,829,828,829,827,8845
|
|
20231212,100700,776073867,827,830,830,827,2798
|
|
20231212,100600,773754782,830,830,830,829,2468
|
|
20231212,100500,771708802,829,830,830,828,5626
|
|
20231212,100400,767047651,831,831,831,830,348
|
|
20231212,100300,766758663,831,831,831,830,1811
|
|
20231212,100200,765253747,831,829,831,829,4064
|
|
20231212,100100,761878174,830,830,830,829,12213
|
|
20231212,100000,751747060,830,830,830,829,3511
|
|
20231212,095900,748832931,830,830,830,829,3860
|
|
20231212,095800,745629181,830,830,830,830,5730
|
|
20231212,095700,740873281,830,828,830,828,3652
|
|
20231212,095600,737844426,828,829,829,828,6390
|
|
20231212,095500,732552660,828,828,828,827,2334
|
|
20231212,095400,730620447,828,827,828,827,1203
|
|
20231212,095300,729625565,827,827,828,825,4630
|
|
20231212,095200,725798690,828,826,829,826,2963
|
|
20231212,095100,723351187,826,827,827,826,6097
|
|
20231212,095000,718311439,826,826,830,826,6081
|
|
20231212,094900,713283950,829,829,829,829,2004
|
|
20231212,094800,711622634,826,826,828,825,15568
|
|
20231212,094700,698771150,826,826,826,825,7149
|
|
20231212,094600,692866577,825,825,826,824,7445
|
|
20231212,094500,686728259,826,825,826,825,3631
|
|
20231212,094400,683732174,825,826,826,825,762
|
|
20231212,094300,683102786,826,826,827,826,3467
|
|
20231212,094200,680239001,826,825,826,825,3994
|
|
20231212,094100,676943264,825,827,827,825,6054
|
|
20231212,094000,671946916,826,828,828,825,12607
|
|
20231212,093900,661537294,828,828,828,826,1681
|
|
20231212,093800,660146927,828,829,829,826,5143
|
|
20231212,093700,655898782,829,829,829,825,6588
|
|
20231212,093600,650456985,829,828,829,826,16125
|
|
20231212,093500,637132331,828,829,829,827,10805
|
|
20231212,093400,628188364,830,831,831,829,2909
|
|
20231212,093300,625775563,831,830,831,830,3172
|
|
20231212,093200,623142744,831,830,831,830,92
|
|
20231212,093100,623066303,830,832,832,830,677
|
|
20231212,093000,622504193,832,832,832,829,17234
|
|
20231212,092900,608207491,831,829,831,829,8827
|
|
20231212,092800,600878044,828,832,832,828,23154
|
|
20231212,092700,581667620,831,829,834,829,504
|
|
20231212,092600,581248951,830,834,834,829,5087
|
|
20231212,092500,577011535,833,833,833,831,4967
|
|
20231212,092400,572876091,833,831,833,830,9013
|
|
20231212,092300,565374502,830,831,833,830,8303
|
|
20231212,092200,558482238,830,832,833,830,9507
|
|
20231212,092100,550582321,831,833,834,831,24430
|
|
20231212,092000,530236726,830,832,833,830,8792
|
|
20231212,091900,522927374,831,829,831,829,11279
|
|
20231212,091800,513567906,829,824,829,824,11216
|
|
20231212,091700,504279039,824,827,827,824,12598
|
|
20231212,091600,493882587,827,828,828,824,8488
|
|
20231212,091500,486874922,828,830,830,827,16734
|
|
20231212,091400,473005324,830,830,830,828,9652
|
|
20231212,091300,465001063,829,830,830,827,22015
|
|
20231212,091200,446742944,830,822,830,821,27219
|
|
20231212,091100,424301483,822,822,823,821,14345
|
|
20231212,091000,412505021,822,824,824,822,17078
|
|
20231212,090900,398455735,824,828,828,824,6212
|
|
20231212,090800,393333102,828,831,832,828,62626
|
|
20231212,090700,341350108,831,823,832,821,88396
|
|
20231212,090600,268342361,823,823,823,822,7070
|
|
20231212,090500,262529913,823,821,824,820,14543
|
|
20231212,090400,250582903,819,823,824,819,48449
|
|
20231212,090300,210785956,823,823,824,821,32724
|
|
20231212,090200,183856827,824,825,826,819,59365
|
|
20231212,090100,135120057,826,830,832,820,71218
|
|
20231212,090000,76583400,830,817,830,817,92710
|