620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191700,1574850856,810,810,810,810,40438
|
|
20231213,191600,1574850856,810,810,810,810,0
|
|
20231213,191500,1574850856,810,810,810,810,0
|
|
20231213,191400,1574850856,810,810,810,810,0
|
|
20231213,191300,1574850856,810,810,810,810,0
|
|
20231213,191200,1574850856,810,810,810,810,0
|
|
20231213,191100,1574850856,810,810,810,810,0
|
|
20231213,191000,1574850856,810,810,810,810,0
|
|
20231213,190900,1574850856,810,810,810,810,0
|
|
20231213,190800,1574850856,810,810,810,810,0
|
|
20231213,190700,1574850856,810,810,810,810,0
|
|
20231213,190600,1574850856,810,810,810,810,0
|
|
20231213,190500,1574850856,810,810,810,810,0
|
|
20231213,190400,1574850856,810,810,810,810,0
|
|
20231213,190300,1574850856,810,810,810,810,0
|
|
20231213,190200,1574850856,810,810,810,810,0
|
|
20231213,190100,1574850856,810,810,810,810,0
|
|
20231213,190000,1574850856,810,810,810,810,0
|
|
20231213,185900,1574850856,810,810,810,810,0
|
|
20231213,185800,1574850856,810,810,810,810,0
|
|
20231213,185700,1574850856,810,810,810,810,0
|
|
20231213,185600,1574850856,810,810,810,810,0
|
|
20231213,185500,1574850856,810,810,810,810,0
|
|
20231213,185400,1574850856,810,810,810,810,0
|
|
20231213,185300,1574850856,810,810,810,810,0
|
|
20231213,185200,1574850856,810,810,810,810,0
|
|
20231213,185100,1574850856,810,810,810,810,0
|
|
20231213,185000,1574850856,810,810,810,810,0
|
|
20231213,184900,1574850856,810,810,810,810,0
|
|
20231213,184800,1574850856,810,810,810,810,0
|
|
20231213,184700,1574850856,810,810,810,810,40438
|
|
20231213,184600,1574850856,810,810,810,810,0
|
|
20231213,184500,1574850856,810,810,810,810,0
|
|
20231213,184400,1574850856,810,810,810,810,0
|
|
20231213,184300,1574850856,810,810,810,810,0
|
|
20231213,184200,1574850856,810,810,810,810,0
|
|
20231213,184100,1574850856,810,810,810,810,0
|
|
20231213,184000,1574850856,810,810,810,810,0
|
|
20231213,183900,1574850856,810,810,810,810,0
|
|
20231213,183800,1574850856,810,810,810,810,0
|
|
20231213,183700,1574850856,810,810,810,810,0
|
|
20231213,183600,1574850856,810,810,810,810,0
|
|
20231213,183500,1574850856,810,810,810,810,0
|
|
20231213,183400,1574850856,810,810,810,810,0
|
|
20231213,183300,1574850856,810,810,810,810,0
|
|
20231213,183200,1574850856,810,810,810,810,0
|
|
20231213,183100,1574850856,810,810,810,810,0
|
|
20231213,183000,1574850856,810,810,810,810,0
|
|
20231213,182900,1574850856,810,810,810,810,0
|
|
20231213,182800,1574850856,810,810,810,810,0
|
|
20231213,182700,1574850856,810,810,810,810,0
|
|
20231213,182600,1574850856,810,810,810,810,0
|
|
20231213,182500,1574850856,810,810,810,810,0
|
|
20231213,182400,1574850856,810,810,810,810,0
|
|
20231213,182300,1574850856,810,810,810,810,0
|
|
20231213,182200,1574850856,810,810,810,810,0
|
|
20231213,182100,1574850856,810,810,810,810,0
|
|
20231213,182000,1574850856,810,810,810,810,0
|
|
20231213,181900,1574850856,810,810,810,810,0
|
|
20231213,181800,1574850856,810,810,810,810,0
|
|
20231213,181700,1574850856,810,810,810,810,40438
|
|
20231213,181600,1574850856,810,810,810,810,0
|
|
20231213,181500,1574850856,810,810,810,810,0
|
|
20231213,181400,1574850856,810,810,810,810,0
|
|
20231213,181300,1574850856,810,810,810,810,0
|
|
20231213,181200,1574850856,810,810,810,810,0
|
|
20231213,181100,1574850856,810,810,810,810,0
|
|
20231213,181000,1574850856,810,810,810,810,0
|
|
20231213,180900,1574850856,810,810,810,810,0
|
|
20231213,180800,1574850856,810,810,810,810,0
|
|
20231213,180700,1574850856,810,810,810,810,0
|
|
20231213,180600,1574850856,810,810,810,810,0
|
|
20231213,180500,1574850856,810,810,810,810,0
|
|
20231213,180400,1574850856,810,810,810,810,0
|
|
20231213,180300,1574850856,810,810,810,810,0
|
|
20231213,180200,1574850856,810,810,810,810,0
|
|
20231213,180100,1574850856,810,810,810,810,0
|
|
20231213,180000,1574850856,810,810,810,810,0
|
|
20231213,175900,1574850856,810,810,810,810,0
|
|
20231213,175800,1574850856,810,810,810,810,0
|
|
20231213,175700,1574850856,810,810,810,810,0
|
|
20231213,175600,1574850856,810,810,810,810,0
|
|
20231213,175500,1574850856,810,810,810,810,0
|
|
20231213,175400,1574850856,810,810,810,810,0
|
|
20231213,175300,1574850856,810,810,810,810,0
|
|
20231213,175200,1574850856,810,810,810,810,0
|
|
20231213,175100,1574850856,810,810,810,810,0
|
|
20231213,175000,1574850856,810,810,810,810,0
|
|
20231213,174900,1574850856,810,810,810,810,0
|
|
20231213,174800,1574850856,810,810,810,810,0
|
|
20231213,174700,1574850856,810,810,810,810,40438
|
|
20231213,174600,1574850856,810,810,810,810,0
|
|
20231213,174500,1574850856,810,810,810,810,0
|
|
20231213,174400,1574850856,810,810,810,810,0
|
|
20231213,174300,1574850856,810,810,810,810,0
|
|
20231213,174200,1574850856,810,810,810,810,0
|
|
20231213,174100,1574850856,810,810,810,810,0
|
|
20231213,174000,1574850856,810,810,810,810,0
|
|
20231213,173900,1574850856,810,810,810,810,0
|
|
20231213,173800,1574850856,810,810,810,810,0
|
|
20231213,173700,1574850856,810,810,810,810,0
|
|
20231213,173600,1574850856,810,810,810,810,0
|
|
20231213,173500,1574850856,810,810,810,810,0
|
|
20231213,173400,1574850856,810,810,810,810,0
|
|
20231213,173300,1574850856,810,810,810,810,0
|
|
20231213,173200,1574850856,810,810,810,810,0
|
|
20231213,173100,1574850856,810,810,810,810,0
|
|
20231213,173000,1574850856,810,810,810,810,0
|
|
20231213,172900,1574850856,810,810,810,810,0
|
|
20231213,172800,1574850856,810,810,810,810,0
|
|
20231213,172700,1574850856,810,810,810,810,0
|
|
20231213,172600,1574850856,810,810,810,810,0
|
|
20231213,172500,1574850856,810,810,810,810,0
|
|
20231213,172400,1574850856,810,810,810,810,0
|
|
20231213,172300,1574850856,810,810,810,810,0
|
|
20231213,172200,1574850856,810,810,810,810,0
|
|
20231213,172100,1574850856,810,810,810,810,0
|
|
20231213,172000,1574850856,810,810,810,810,0
|
|
20231213,171900,1574850856,810,810,810,810,0
|
|
20231213,171800,1574850856,810,810,810,810,0
|
|
20231213,171700,1574850856,810,810,810,810,40438
|
|
20231213,171600,1574850856,810,810,810,810,0
|
|
20231213,171500,1574850856,810,810,810,810,0
|
|
20231213,171400,1574850856,810,810,810,810,0
|
|
20231213,171300,1574850856,810,810,810,810,0
|
|
20231213,171200,1574850856,810,810,810,810,0
|
|
20231213,171100,1574850856,810,810,810,810,0
|
|
20231213,171000,1574850856,810,810,810,810,0
|
|
20231213,170900,1574850856,810,810,810,810,0
|
|
20231213,170800,1574850856,810,810,810,810,0
|
|
20231213,170700,1574850856,810,810,810,810,0
|
|
20231213,170600,1574850856,810,810,810,810,0
|
|
20231213,170500,1574850856,810,810,810,810,0
|
|
20231213,170400,1574850856,810,810,810,810,0
|
|
20231213,170300,1574850856,810,810,810,810,0
|
|
20231213,170200,1574850856,810,810,810,810,0
|
|
20231213,170100,1574850856,810,810,810,810,0
|
|
20231213,170000,1574850856,810,810,810,810,0
|
|
20231213,165900,1574850856,810,810,810,810,0
|
|
20231213,165800,1574850856,810,810,810,810,0
|
|
20231213,165700,1574850856,810,810,810,810,0
|
|
20231213,165600,1574850856,810,810,810,810,0
|
|
20231213,165500,1574850856,810,810,810,810,0
|
|
20231213,165400,1574850856,810,810,810,810,0
|
|
20231213,165300,1574850856,810,810,810,810,0
|
|
20231213,165200,1574850856,810,810,810,810,0
|
|
20231213,165100,1574850856,810,810,810,810,0
|
|
20231213,165000,1574850856,810,810,810,810,0
|
|
20231213,164900,1574850856,810,810,810,810,0
|
|
20231213,164800,1574850856,810,810,810,810,0
|
|
20231213,164700,1574850856,810,810,810,810,40438
|
|
20231213,164600,1574850856,810,810,810,810,0
|
|
20231213,164500,1574850856,810,810,810,810,0
|
|
20231213,164400,1574850856,810,810,810,810,0
|
|
20231213,164300,1574850856,810,810,810,810,0
|
|
20231213,164200,1574850856,810,810,810,810,0
|
|
20231213,164100,1574850856,810,810,810,810,0
|
|
20231213,164000,1574850856,810,810,810,810,0
|
|
20231213,163900,1574850856,810,810,810,810,0
|
|
20231213,163800,1574850856,810,810,810,810,0
|
|
20231213,163700,1574850856,810,810,810,810,0
|
|
20231213,163600,1574850856,810,810,810,810,0
|
|
20231213,163500,1574850856,810,810,810,810,0
|
|
20231213,163400,1574850856,810,810,810,810,0
|
|
20231213,163300,1574850856,810,810,810,810,0
|
|
20231213,163200,1574850856,810,810,810,810,0
|
|
20231213,163100,1574850856,810,810,810,810,0
|
|
20231213,163000,1574850856,810,810,810,810,0
|
|
20231213,162900,1574850856,810,810,810,810,0
|
|
20231213,162800,1574850856,810,810,810,810,0
|
|
20231213,162700,1574850856,810,810,810,810,0
|
|
20231213,162600,1574850856,810,810,810,810,0
|
|
20231213,162500,1574850856,810,810,810,810,0
|
|
20231213,162400,1574850856,810,810,810,810,0
|
|
20231213,162300,1574850856,810,810,810,810,0
|
|
20231213,162200,1574850856,810,810,810,810,0
|
|
20231213,162100,1574850856,810,810,810,810,0
|
|
20231213,162000,1574850856,810,810,810,810,0
|
|
20231213,161900,1574850856,810,810,810,810,0
|
|
20231213,161800,1574850856,810,810,810,810,0
|
|
20231213,161700,1574850856,810,810,810,810,40438
|
|
20231213,161600,1574850856,810,810,810,810,0
|
|
20231213,161500,1574850856,810,810,810,810,0
|
|
20231213,161400,1574850856,810,810,810,810,0
|
|
20231213,161300,1574850856,810,810,810,810,0
|
|
20231213,161200,1574850856,810,810,810,810,0
|
|
20231213,161100,1574850856,810,810,810,810,0
|
|
20231213,161000,1574850856,810,810,810,810,0
|
|
20231213,160900,1574850856,810,810,810,810,0
|
|
20231213,160800,1574850856,810,810,810,810,0
|
|
20231213,160700,1574850856,810,810,810,810,0
|
|
20231213,160600,1574850856,810,810,810,810,0
|
|
20231213,160500,1574850856,810,810,810,810,0
|
|
20231213,160400,1574850856,810,810,810,810,0
|
|
20231213,160300,1574850856,810,810,810,810,0
|
|
20231213,160200,1574850856,810,810,810,810,0
|
|
20231213,160100,1574850856,810,810,810,810,0
|
|
20231213,160000,1574850856,810,810,810,810,0
|
|
20231213,155900,1574850856,810,810,810,810,0
|
|
20231213,155800,1574850856,810,810,810,810,0
|
|
20231213,155700,1574850856,810,810,810,810,0
|
|
20231213,155600,1574850856,810,810,810,810,0
|
|
20231213,155500,1574850856,810,810,810,810,0
|
|
20231213,155400,1574850856,810,810,810,810,0
|
|
20231213,155300,1574850856,810,810,810,810,0
|
|
20231213,155200,1574850856,810,810,810,810,0
|
|
20231213,155100,1574850856,810,810,810,810,0
|
|
20231213,155000,1574850856,810,810,810,810,0
|
|
20231213,154900,1574850856,810,810,810,810,0
|
|
20231213,154800,1574850856,810,810,810,810,0
|
|
20231213,154700,1574850856,810,810,810,810,40438
|
|
20231213,154600,1574850856,810,810,810,810,0
|
|
20231213,154500,1574850856,810,810,810,810,0
|
|
20231213,154400,1574850856,810,810,810,810,0
|
|
20231213,154300,1574850856,810,810,810,810,0
|
|
20231213,154200,1574850856,810,810,810,810,0
|
|
20231213,154100,1574850856,810,810,810,810,0
|
|
20231213,154000,1574850856,810,810,810,810,0
|
|
20231213,153900,1574850856,810,810,810,810,0
|
|
20231213,153800,1574850856,810,810,810,810,0
|
|
20231213,153700,1574850856,810,810,810,810,0
|
|
20231213,153600,1574850856,810,810,810,810,0
|
|
20231213,153500,1574850856,810,810,810,810,0
|
|
20231213,153400,1574850856,810,810,810,810,0
|
|
20231213,153300,1574850856,810,810,810,810,0
|
|
20231213,153200,1574850856,810,810,810,810,0
|
|
20231213,153100,1574850856,810,810,810,810,0
|
|
20231213,153000,1574850856,810,810,810,810,40438
|
|
20231213,152900,1542096076,809,809,809,809,0
|
|
20231213,152800,1542096076,809,809,809,809,0
|
|
20231213,152700,1542096076,809,809,809,809,0
|
|
20231213,152600,1542096076,809,809,809,809,0
|
|
20231213,152500,1542096076,809,809,809,809,0
|
|
20231213,152400,1542096076,809,809,809,809,0
|
|
20231213,152300,1542096076,809,809,809,809,0
|
|
20231213,152200,1542096076,809,809,809,809,0
|
|
20231213,152100,1542096076,809,809,809,809,0
|
|
20231213,152000,1542096076,809,809,809,809,0
|
|
20231213,151900,1542096076,809,808,809,806,2560
|
|
20231213,151800,1540028820,808,808,808,806,715
|
|
20231213,151700,1539451720,808,807,808,807,4725
|
|
20231213,151600,1535638639,807,806,807,806,1265
|
|
20231213,151500,1534618937,806,805,806,805,8749
|
|
20231213,151400,1527573768,806,805,806,805,2122
|
|
20231213,151300,1525865436,806,805,806,804,16751
|
|
20231213,151200,1512383631,805,805,805,805,5308
|
|
20231213,151100,1508110691,804,806,806,804,2010
|
|
20231213,151000,1506493690,805,806,806,805,1301
|
|
20231213,150900,1505446384,806,805,806,805,5142
|
|
20231213,150800,1501307071,806,806,806,805,954
|
|
20231213,150700,1500539093,806,805,806,805,3401
|
|
20231213,150600,1497800971,805,805,805,805,102
|
|
20231213,150500,1497718861,805,806,806,805,2563
|
|
20231213,150400,1495653583,806,805,806,805,6719
|
|
20231213,150300,1490240669,806,805,806,805,102
|
|
20231213,150200,1490158458,806,806,806,805,10506
|
|
20231213,150100,1481700623,806,806,806,806,251
|
|
20231213,150000,1481498317,806,805,806,805,1912
|
|
20231213,145900,1479958746,806,806,806,806,230
|
|
20231213,145800,1479773366,805,806,806,805,5599
|
|
20231213,145700,1475265046,805,806,806,805,1543
|
|
20231213,145600,1474021502,806,806,806,805,1528
|
|
20231213,145500,1472790934,806,807,807,805,2550
|
|
20231213,145400,1470736046,807,807,808,807,1266
|
|
20231213,145300,1469713478,808,808,808,807,1790
|
|
20231213,145200,1468268093,808,807,808,806,1365
|
|
20231213,145100,1467165497,806,807,807,806,1401
|
|
20231213,145000,1466035140,807,807,807,806,3222
|
|
20231213,144900,1463435986,805,805,807,805,4712
|
|
20231213,144800,1459640079,806,805,806,804,5532
|
|
20231213,144700,1455186576,805,806,807,805,599
|
|
20231213,144600,1454703892,806,808,808,806,1546
|
|
20231213,144500,1453457049,807,807,807,806,4670
|
|
20231213,144400,1449688364,806,807,807,806,2
|
|
20231213,144300,1449686751,806,808,808,806,554
|
|
20231213,144200,1449239147,808,808,809,808,12500
|
|
20231213,144100,1439139047,806,805,807,805,2499
|
|
20231213,144000,1437124854,806,805,806,804,2324
|
|
20231213,143900,1435254021,806,805,806,804,1292
|
|
20231213,143800,1434213960,804,805,805,804,1421
|
|
20231213,143700,1433070067,805,804,805,804,1051
|
|
20231213,143600,1432224016,805,805,805,804,182
|
|
20231213,143500,1432077508,805,805,805,804,4940
|
|
20231213,143400,1428104303,805,805,805,805,439
|
|
20231213,143300,1427750908,805,806,806,805,1549
|
|
20231213,143200,1426503960,805,806,806,805,34
|
|
20231213,143100,1426476568,805,806,806,805,1630
|
|
20231213,143000,1425163588,806,806,806,806,3591
|
|
20231213,142900,1422269242,806,806,806,805,2307
|
|
20231213,142800,1420411453,806,805,806,805,102
|
|
20231213,142700,1420329272,804,804,804,804,770
|
|
20231213,142600,1419710192,804,804,805,804,12
|
|
20231213,142500,1419700539,805,805,805,804,3567
|
|
20231213,142400,1416832548,805,804,805,804,54
|
|
20231213,142300,1416789101,805,806,808,805,3800
|
|
20231213,142200,1413728207,805,805,805,805,703
|
|
20231213,142100,1413162292,805,804,805,804,1162
|
|
20231213,142000,1412227814,804,804,805,804,611
|
|
20231213,141900,1411736569,803,805,805,803,11930
|
|
20231213,141800,1402151593,805,805,805,804,10168
|
|
20231213,141700,1393973209,805,805,805,804,10947
|
|
20231213,141600,1385162388,805,806,806,804,35006
|
|
20231213,141500,1356992450,806,806,806,806,1758
|
|
20231213,141400,1355575502,806,806,806,805,10694
|
|
20231213,141300,1346966776,805,806,806,805,1239
|
|
20231213,141200,1345968439,806,806,806,806,11
|
|
20231213,141100,1345959573,806,806,806,805,13874
|
|
20231213,141000,1334787906,805,806,806,805,7512
|
|
20231213,140900,1328736101,806,807,807,806,26748
|
|
20231213,140800,1307171724,807,807,807,807,0
|
|
20231213,140700,1307171724,807,808,808,806,5971
|
|
20231213,140600,1302352929,807,807,807,807,635
|
|
20231213,140500,1301840484,807,808,808,807,5346
|
|
20231213,140400,1297525991,808,808,808,808,3872
|
|
20231213,140300,1294397415,808,810,810,808,11646
|
|
20231213,140200,1284983951,810,809,810,809,5002
|
|
20231213,140100,1280934333,809,809,809,809,150
|
|
20231213,140000,1280812983,810,810,810,810,11
|
|
20231213,135900,1280804073,809,809,809,809,0
|
|
20231213,135800,1280804073,809,809,809,809,2114
|
|
20231213,135700,1279093847,809,810,810,809,2
|
|
20231213,135600,1279092228,809,809,809,809,1550
|
|
20231213,135500,1277838278,809,809,809,809,5008
|
|
20231213,135400,1273786806,808,808,808,808,1
|
|
20231213,135300,1273785998,809,809,809,809,77
|
|
20231213,135200,1273723705,808,809,809,808,1502
|
|
20231213,135100,1272510088,809,809,809,809,3267
|
|
20231213,135000,1269867085,809,809,809,809,1051
|
|
20231213,134900,1269016826,809,806,809,806,2366
|
|
20231213,134800,1267108590,807,807,807,807,11830
|
|
20231213,134700,1257561780,808,807,808,807,638
|
|
20231213,134600,1257046906,807,808,808,807,521
|
|
20231213,134500,1256625944,807,807,807,807,3888
|
|
20231213,134400,1253488328,809,809,809,809,0
|
|
20231213,134300,1253488328,809,808,809,807,62
|
|
20231213,134200,1253438184,808,808,808,808,14908
|
|
20231213,134100,1241392520,809,808,809,808,30
|
|
20231213,134000,1241368277,808,808,808,808,877
|
|
20231213,133900,1240659661,809,808,809,808,10701
|
|
20231213,133800,1232012552,809,809,809,809,201
|
|
20231213,133700,1231849943,809,809,809,808,810
|
|
20231213,133600,1231194953,809,809,810,808,335
|
|
20231213,133500,1230923986,809,809,809,809,561
|
|
20231213,133400,1230470137,809,809,809,808,1515
|
|
20231213,133300,1229245502,808,808,808,808,300
|
|
20231213,133200,1229003102,809,809,809,809,216
|
|
20231213,133100,1228828358,809,809,809,809,2
|
|
20231213,133000,1228826740,809,809,809,809,487
|
|
20231213,132900,1228432757,808,809,809,808,153
|
|
20231213,132800,1228309080,809,808,809,808,30
|
|
20231213,132700,1228284819,809,809,809,809,1917
|
|
20231213,132600,1226733966,809,809,809,809,9
|
|
20231213,132500,1226726685,809,809,809,809,1398
|
|
20231213,132400,1225595703,809,809,809,809,50
|
|
20231213,132300,1225555253,810,809,810,809,52
|
|
20231213,132200,1225513134,808,808,808,808,195
|
|
20231213,132100,1225355574,809,810,810,809,114
|
|
20231213,132000,1225263342,810,808,810,808,9034
|
|
20231213,131900,1217961930,808,809,809,808,79
|
|
20231213,131800,1217898097,809,809,810,809,335
|
|
20231213,131700,1217627081,809,809,809,809,1670
|
|
20231213,131600,1216276051,808,809,809,808,2511
|
|
20231213,131500,1214246839,808,810,810,808,3951
|
|
20231213,131400,1211051191,810,808,810,808,3499
|
|
20231213,131300,1208222991,808,807,808,807,700
|
|
20231213,131200,1207658090,806,807,807,806,110
|
|
20231213,131100,1207569330,807,806,807,806,1299
|
|
20231213,131000,1206522326,807,807,807,807,695
|
|
20231213,130900,1205961461,806,806,806,806,252
|
|
20231213,130800,1205758349,806,807,807,806,2533
|
|
20231213,130700,1203715518,807,807,807,807,508
|
|
20231213,130600,1203305562,807,806,807,806,4706
|
|
20231213,130500,1199512521,807,806,807,806,1621
|
|
20231213,130400,1198205394,807,807,807,807,502
|
|
20231213,130300,1197800280,807,807,807,807,1536
|
|
20231213,130200,1196560728,807,807,807,807,325
|
|
20231213,130100,1196298453,807,808,808,807,2806
|
|
20231213,130000,1194033789,808,808,808,807,276
|
|
20231213,125900,1193811031,808,808,808,807,1512
|
|
20231213,125800,1192590832,807,808,808,807,717
|
|
20231213,125700,1192012198,809,809,809,809,881
|
|
20231213,125600,1191299469,809,807,809,806,9018
|
|
20231213,125500,1184029442,807,807,807,807,18125
|
|
20231213,125400,1169402567,808,809,809,808,1014
|
|
20231213,125300,1168583154,809,810,810,809,11
|
|
20231213,125200,1168574245,810,810,810,807,1244
|
|
20231213,125100,1167566611,807,810,810,807,513
|
|
20231213,125000,1167151117,807,810,810,807,645
|
|
20231213,124900,1166629834,810,809,810,807,1741
|
|
20231213,124800,1165220180,808,807,808,807,87363
|
|
20231213,124700,1094698108,807,806,807,806,1138
|
|
20231213,124600,1093780742,806,807,807,806,10497
|
|
20231213,124500,1085319513,807,808,808,806,14
|
|
20231213,124400,1085308206,807,807,808,807,4119
|
|
20231213,124300,1081984123,807,807,807,807,2811
|
|
20231213,124200,1079715646,807,807,808,807,9346
|
|
20231213,124100,1072173372,807,807,808,807,7157
|
|
20231213,124000,1066397366,808,808,808,807,3982
|
|
20231213,123900,1063183204,807,807,808,807,501
|
|
20231213,123800,1062778896,807,808,808,807,2346
|
|
20231213,123700,1060885469,808,807,808,807,923
|
|
20231213,123600,1060140585,808,808,808,807,16
|
|
20231213,123500,1060127658,808,808,808,808,19
|
|
20231213,123400,1060112306,808,808,808,807,276
|
|
20231213,123300,1059889564,807,808,808,807,1121
|
|
20231213,123200,1058984596,808,808,808,808,435
|
|
20231213,123100,1058633116,807,807,808,807,3523
|
|
20231213,123000,1055790033,808,808,808,807,248
|
|
20231213,122900,1055589700,807,808,808,807,507
|
|
20231213,122800,1055180234,808,808,808,807,4717
|
|
20231213,122700,1051368922,808,807,808,807,504
|
|
20231213,122600,1050961693,807,807,808,807,11716
|
|
20231213,122500,1041506876,808,808,808,808,609
|
|
20231213,122400,1041014804,808,809,809,808,365
|
|
20231213,122300,1040719734,809,808,809,808,700
|
|
20231213,122200,1040154129,809,808,809,807,12850
|
|
20231213,122100,1029774422,808,808,808,808,5125
|
|
20231213,122000,1025633422,809,808,809,808,1754
|
|
20231213,121900,1024214565,809,810,810,809,4698
|
|
20231213,121800,1020413882,810,810,810,810,2913
|
|
20231213,121700,1018054352,811,811,811,811,3
|
|
20231213,121600,1018051919,811,810,811,810,79
|
|
20231213,121500,1017987907,811,811,811,811,1021
|
|
20231213,121400,1017159876,811,811,811,811,6
|
|
20231213,121300,1017155010,810,810,810,810,2123
|
|
20231213,121200,1015435380,811,811,811,810,538
|
|
20231213,121100,1014999256,811,811,811,811,58
|
|
20231213,121000,1014952218,811,811,811,811,17
|
|
20231213,120900,1014938431,811,811,811,811,107
|
|
20231213,120800,1014851654,811,811,811,811,770
|
|
20231213,120700,1014227184,809,812,812,809,6173
|
|
20231213,120600,1009227159,812,812,812,812,336
|
|
20231213,120500,1008954327,810,810,810,810,0
|
|
20231213,120400,1008954327,810,810,810,810,1
|
|
20231213,120300,1008953517,809,810,810,809,320
|
|
20231213,120200,1008694437,810,812,812,810,713
|
|
20231213,120100,1008115907,813,813,813,813,157
|
|
20231213,120000,1007988266,810,810,810,810,1
|
|
20231213,115900,1007987456,813,813,813,813,101
|
|
20231213,115800,1007905343,808,813,814,808,15935
|
|
20231213,115700,995008858,813,813,813,813,1557
|
|
20231213,115600,993743017,812,812,812,812,4
|
|
20231213,115500,993739769,811,811,811,811,0
|
|
20231213,115400,993739769,811,811,811,811,2
|
|
20231213,115300,993738147,811,813,813,811,1014
|
|
20231213,115200,992913773,813,811,813,810,1781
|
|
20231213,115100,991471088,810,810,810,810,0
|
|
20231213,115000,991471088,810,810,810,810,1046
|
|
20231213,114900,990623828,811,813,813,811,215
|
|
20231213,114800,990449407,811,812,812,811,2921
|
|
20231213,114700,988078621,812,812,812,812,0
|
|
20231213,114600,988078621,812,812,812,812,918
|
|
20231213,114500,987333205,812,813,813,812,4007
|
|
20231213,114400,984079515,812,812,812,812,1821
|
|
20231213,114300,982600863,812,811,812,811,56
|
|
20231213,114200,982555445,811,810,811,810,3109
|
|
20231213,114100,980034760,810,810,811,810,5389
|
|
20231213,114000,975669614,809,810,810,809,1064
|
|
20231213,113900,974808277,810,810,810,810,100
|
|
20231213,113800,974727277,809,810,810,809,3145
|
|
20231213,113700,972182945,810,809,810,809,2306
|
|
20231213,113600,970317341,809,809,809,809,1800
|
|
20231213,113500,968861141,809,809,810,809,272
|
|
20231213,113400,968641092,810,810,811,809,562
|
|
20231213,113300,968185879,810,810,810,809,3187
|
|
20231213,113200,965604432,810,809,810,809,8551
|
|
20231213,113100,958684509,809,810,810,809,10500
|
|
20231213,113000,950186509,810,811,811,810,1189
|
|
20231213,112900,949223227,811,811,811,810,3372
|
|
20231213,112800,946491635,811,810,811,810,1977
|
|
20231213,112700,944890256,810,810,811,810,21644
|
|
20231213,112600,927358584,810,811,811,810,1846
|
|
20231213,112500,925861828,811,811,811,811,1462
|
|
20231213,112400,924676146,811,811,811,811,542
|
|
20231213,112300,924236584,811,812,812,811,3337
|
|
20231213,112200,921530227,812,812,812,812,36
|
|
20231213,112100,921500995,813,813,813,813,14
|
|
20231213,112000,921489613,813,813,813,813,129
|
|
20231213,111900,921384736,813,813,813,813,2
|
|
20231213,111800,921383110,811,811,811,811,300
|
|
20231213,111700,921139810,811,812,813,811,3521
|
|
20231213,111600,918284215,812,812,812,811,2034
|
|
20231213,111500,916633640,812,812,812,812,2000
|
|
20231213,111400,915009640,812,811,812,810,8237
|
|
20231213,111300,908334068,810,811,811,810,56354
|
|
20231213,111200,862683916,811,811,811,811,0
|
|
20231213,111100,862683916,811,811,811,811,376
|
|
20231213,111000,862378980,811,812,812,810,39620
|
|
20231213,110900,830270113,812,812,812,811,3176
|
|
20231213,110800,827691701,812,812,812,812,374
|
|
20231213,110700,827388013,813,812,813,812,2
|
|
20231213,110600,827386388,813,813,813,813,2010
|
|
20231213,110500,825752258,812,812,814,812,442
|
|
20231213,110400,825393351,812,813,813,812,765
|
|
20231213,110300,824771506,813,813,814,813,3115
|
|
20231213,110200,822238905,814,814,814,814,13
|
|
20231213,110100,822228323,814,814,814,814,13
|
|
20231213,110000,822217741,814,814,814,814,5
|
|
20231213,105900,822213671,813,813,813,811,4164
|
|
20231213,105800,818830009,813,813,813,813,5503
|
|
20231213,105700,814356070,813,813,813,813,903
|
|
20231213,105600,813621931,810,813,813,810,7117
|
|
20231213,105500,807851229,813,812,813,812,2378
|
|
20231213,105400,805919991,812,813,813,812,662
|
|
20231213,105300,805382347,812,813,814,812,2006
|
|
20231213,105200,803750221,812,812,813,812,138
|
|
20231213,105100,803638160,813,813,813,813,8
|
|
20231213,105000,803631656,812,813,813,812,1031
|
|
20231213,104900,802793753,813,813,813,813,0
|
|
20231213,104800,802793753,813,813,813,813,749
|
|
20231213,104700,802184816,813,811,813,809,3413
|
|
20231213,104600,799419640,810,811,811,810,3150
|
|
20231213,104500,796867440,810,811,811,810,10023
|
|
20231213,104400,788748760,810,815,815,810,329
|
|
20231213,104300,788481655,810,813,813,810,60101
|
|
20231213,104200,739763371,812,815,815,812,15138
|
|
20231213,104100,727456339,815,814,815,813,6312
|
|
20231213,104000,722317690,814,814,814,814,1001
|
|
20231213,103900,721502876,813,813,813,813,3354
|
|
20231213,103800,718776074,813,812,813,812,22
|
|
20231213,103700,718758190,813,813,813,813,69
|
|
20231213,103600,718702093,812,813,813,812,2873
|
|
20231213,103500,716367844,813,813,813,812,2871
|
|
20231213,103400,714033722,813,813,813,813,151
|
|
20231213,103300,713910959,813,813,813,813,7
|
|
20231213,103200,713905268,813,814,814,813,1070
|
|
20231213,103100,713035288,813,812,814,812,9489
|
|
20231213,103000,705329161,812,811,812,811,6521
|
|
20231213,102900,700034117,811,812,812,811,2240
|
|
20231213,102800,698217337,811,810,812,810,4185
|
|
20231213,102700,694822169,811,812,812,811,6126
|
|
20231213,102600,689853933,812,812,812,811,9433
|
|
20231213,102500,682203233,812,813,813,811,23810
|
|
20231213,102400,662868385,813,813,813,813,1274
|
|
20231213,102300,661832623,813,813,814,813,2583
|
|
20231213,102200,659732639,813,814,814,812,2522
|
|
20231213,102100,657682291,814,813,814,813,9286
|
|
20231213,102000,650131007,813,813,813,813,3526
|
|
20231213,101900,647264369,813,813,813,813,9548
|
|
20231213,101800,639501845,813,814,815,813,2207
|
|
20231213,101700,637706606,815,815,815,815,705
|
|
20231213,101600,637132031,815,814,815,814,1966
|
|
20231213,101500,635531681,814,814,814,813,879
|
|
20231213,101400,634816177,814,814,814,813,14983
|
|
20231213,101300,622633938,814,814,814,813,1256
|
|
20231213,101200,621612554,814,814,814,813,4643
|
|
20231213,101100,617834087,815,816,816,814,4225
|
|
20231213,101000,614389489,816,814,816,813,6029
|
|
20231213,100900,609478590,813,813,814,813,3350
|
|
20231213,100800,606754934,813,814,814,813,1081
|
|
20231213,100700,605875001,814,814,815,814,3483
|
|
20231213,100600,603039789,815,814,815,814,190
|
|
20231213,100500,602885119,814,814,814,813,1053
|
|
20231213,100400,602028380,814,815,816,813,15479
|
|
20231213,100300,589423873,816,815,816,815,5452
|
|
20231213,100200,584977902,815,816,817,815,19635
|
|
20231213,100100,568966262,817,819,819,817,60578
|
|
20231213,100000,519425831,820,820,820,819,809
|
|
20231213,095900,518762511,819,820,820,819,1862
|
|
20231213,095800,517236521,820,820,820,820,1052
|
|
20231213,095700,516373881,821,821,822,821,7142
|
|
20231213,095600,510510297,821,821,821,821,0
|
|
20231213,095500,510510297,821,820,821,820,8886
|
|
20231213,095400,503214896,821,821,821,819,15549
|
|
20231213,095300,490471110,820,821,821,820,437
|
|
20231213,095200,490112760,821,821,821,820,1528
|
|
20231213,095100,488858273,820,821,821,820,2106
|
|
20231213,095000,487130032,821,821,821,820,2259
|
|
20231213,094900,485275635,821,821,821,820,703
|
|
20231213,094800,484698595,821,821,821,821,953
|
|
20231213,094700,483916182,821,821,821,821,696
|
|
20231213,094600,483344766,821,821,821,820,320
|
|
20231213,094500,483082135,820,821,821,818,7824
|
|
20231213,094400,476681084,818,818,819,818,1673
|
|
20231213,094300,475312300,819,820,821,818,14443
|
|
20231213,094200,463482872,820,822,822,820,7585
|
|
20231213,094100,457260531,822,822,822,821,4394
|
|
20231213,094000,453648763,823,823,823,823,50
|
|
20231213,093900,453607613,823,823,823,823,52
|
|
20231213,093800,453564817,823,822,824,820,1832
|
|
20231213,093700,452062555,822,822,825,822,2153
|
|
20231213,093600,450292784,820,820,820,820,5145
|
|
20231213,093500,446073884,820,819,820,819,2020
|
|
20231213,093400,444419492,818,819,819,818,5567
|
|
20231213,093300,439863536,819,819,819,818,2435
|
|
20231213,093200,437870771,818,820,820,818,12072
|
|
20231213,093100,427990128,820,819,821,818,15791
|
|
20231213,093000,415060707,820,824,824,819,62013
|
|
20231213,092900,364180183,822,823,824,822,4111
|
|
20231213,092800,360799929,823,822,823,822,4029
|
|
20231213,092700,357486090,822,823,823,822,6131
|
|
20231213,092600,352445398,823,823,824,822,10174
|
|
20231213,092500,344072208,822,822,822,821,21707
|
|
20231213,092400,326232657,823,823,823,822,8343
|
|
20231213,092300,319370323,823,823,823,822,9904
|
|
20231213,092200,311219530,823,823,823,822,5122
|
|
20231213,092100,307004152,823,824,824,823,5443
|
|
20231213,092000,302524468,823,825,825,823,10189
|
|
20231213,091900,294131913,825,826,826,824,46381
|
|
20231213,091800,255874088,826,827,830,826,8707
|
|
20231213,091700,248678480,830,830,830,827,548
|
|
20231213,091600,248225089,827,832,832,827,6453
|
|
20231213,091500,242874907,832,831,832,831,2730
|
|
20231213,091400,240604777,831,830,831,830,603
|
|
20231213,091300,240104282,830,825,830,824,17630
|
|
20231213,091200,225562933,825,824,825,823,3369
|
|
20231213,091100,222788599,824,824,824,823,5332
|
|
20231213,091000,218397434,823,823,824,823,15037
|
|
20231213,090900,206015122,823,825,825,823,11047
|
|
20231213,090800,196918261,825,825,825,824,7195
|
|
20231213,090700,190985313,826,828,828,825,30630
|
|
20231213,090600,165694744,828,830,830,827,14484
|
|
20231213,090500,153699971,830,828,831,826,9379
|
|
20231213,090400,145931948,831,833,833,828,39228
|
|
20231213,090300,113368072,833,834,836,832,30193
|
|
20231213,090200,88221721,835,839,839,834,29380
|
|
20231213,090100,63670862,839,844,844,835,34889
|
|
20231213,090000,34351811,844,833,845,833,41063
|