620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191700,2564592407,825,825,825,825,22054
|
|
20231214,191600,2564592407,825,825,825,825,0
|
|
20231214,191500,2564592407,825,825,825,825,0
|
|
20231214,191400,2564592407,825,825,825,825,0
|
|
20231214,191300,2564592407,825,825,825,825,0
|
|
20231214,191200,2564592407,825,825,825,825,0
|
|
20231214,191100,2564592407,825,825,825,825,0
|
|
20231214,191000,2564592407,825,825,825,825,0
|
|
20231214,190900,2564592407,825,825,825,825,0
|
|
20231214,190800,2564592407,825,825,825,825,0
|
|
20231214,190700,2564592407,825,825,825,825,0
|
|
20231214,190600,2564592407,825,825,825,825,0
|
|
20231214,190500,2564592407,825,825,825,825,0
|
|
20231214,190400,2564592407,825,825,825,825,0
|
|
20231214,190300,2564592407,825,825,825,825,0
|
|
20231214,190200,2564592407,825,825,825,825,0
|
|
20231214,190100,2564592407,825,825,825,825,0
|
|
20231214,190000,2564592407,825,825,825,825,0
|
|
20231214,185900,2564592407,825,825,825,825,0
|
|
20231214,185800,2564592407,825,825,825,825,0
|
|
20231214,185700,2564592407,825,825,825,825,0
|
|
20231214,185600,2564592407,825,825,825,825,0
|
|
20231214,185500,2564592407,825,825,825,825,0
|
|
20231214,185400,2564592407,825,825,825,825,0
|
|
20231214,185300,2564592407,825,825,825,825,0
|
|
20231214,185200,2564592407,825,825,825,825,0
|
|
20231214,185100,2564592407,825,825,825,825,0
|
|
20231214,185000,2564592407,825,825,825,825,0
|
|
20231214,184900,2564592407,825,825,825,825,0
|
|
20231214,184800,2564592407,825,825,825,825,0
|
|
20231214,184700,2564592407,825,825,825,825,22054
|
|
20231214,184600,2564592407,825,825,825,825,0
|
|
20231214,184500,2564592407,825,825,825,825,0
|
|
20231214,184400,2564592407,825,825,825,825,0
|
|
20231214,184300,2564592407,825,825,825,825,0
|
|
20231214,184200,2564592407,825,825,825,825,0
|
|
20231214,184100,2564592407,825,825,825,825,0
|
|
20231214,184000,2564592407,825,825,825,825,0
|
|
20231214,183900,2564592407,825,825,825,825,0
|
|
20231214,183800,2564592407,825,825,825,825,0
|
|
20231214,183700,2564592407,825,825,825,825,0
|
|
20231214,183600,2564592407,825,825,825,825,0
|
|
20231214,183500,2564592407,825,825,825,825,0
|
|
20231214,183400,2564592407,825,825,825,825,0
|
|
20231214,183300,2564592407,825,825,825,825,0
|
|
20231214,183200,2564592407,825,825,825,825,0
|
|
20231214,183100,2564592407,825,825,825,825,0
|
|
20231214,183000,2564592407,825,825,825,825,0
|
|
20231214,182900,2564592407,825,825,825,825,0
|
|
20231214,182800,2564592407,825,825,825,825,0
|
|
20231214,182700,2564592407,825,825,825,825,0
|
|
20231214,182600,2564592407,825,825,825,825,0
|
|
20231214,182500,2564592407,825,825,825,825,0
|
|
20231214,182400,2564592407,825,825,825,825,0
|
|
20231214,182300,2564592407,825,825,825,825,0
|
|
20231214,182200,2564592407,825,825,825,825,0
|
|
20231214,182100,2564592407,825,825,825,825,0
|
|
20231214,182000,2564592407,825,825,825,825,0
|
|
20231214,181900,2564592407,825,825,825,825,0
|
|
20231214,181800,2564592407,825,825,825,825,0
|
|
20231214,181700,2564592407,825,825,825,825,22054
|
|
20231214,181600,2564592407,825,825,825,825,0
|
|
20231214,181500,2564592407,825,825,825,825,0
|
|
20231214,181400,2564592407,825,825,825,825,0
|
|
20231214,181300,2564592407,825,825,825,825,0
|
|
20231214,181200,2564592407,825,825,825,825,0
|
|
20231214,181100,2564592407,825,825,825,825,0
|
|
20231214,181000,2564592407,825,825,825,825,0
|
|
20231214,180900,2564592407,825,825,825,825,0
|
|
20231214,180800,2564592407,825,825,825,825,0
|
|
20231214,180700,2564592407,825,825,825,825,0
|
|
20231214,180600,2564592407,825,825,825,825,0
|
|
20231214,180500,2564592407,825,825,825,825,0
|
|
20231214,180400,2564592407,825,825,825,825,0
|
|
20231214,180300,2564592407,825,825,825,825,0
|
|
20231214,180200,2564592407,825,825,825,825,0
|
|
20231214,180100,2564592407,825,825,825,825,0
|
|
20231214,180000,2564592407,825,825,825,825,0
|
|
20231214,175900,2564592407,825,825,825,825,0
|
|
20231214,175800,2564592407,825,825,825,825,0
|
|
20231214,175700,2564592407,825,825,825,825,0
|
|
20231214,175600,2564592407,825,825,825,825,0
|
|
20231214,175500,2564592407,825,825,825,825,0
|
|
20231214,175400,2564592407,825,825,825,825,0
|
|
20231214,175300,2564592407,825,825,825,825,0
|
|
20231214,175200,2564592407,825,825,825,825,0
|
|
20231214,175100,2564592407,825,825,825,825,0
|
|
20231214,175000,2564592407,825,825,825,825,0
|
|
20231214,174900,2564592407,825,825,825,825,0
|
|
20231214,174800,2564592407,825,825,825,825,0
|
|
20231214,174700,2564592407,825,825,825,825,22054
|
|
20231214,174600,2564592407,825,825,825,825,0
|
|
20231214,174500,2564592407,825,825,825,825,0
|
|
20231214,174400,2564592407,825,825,825,825,0
|
|
20231214,174300,2564592407,825,825,825,825,0
|
|
20231214,174200,2564592407,825,825,825,825,0
|
|
20231214,174100,2564592407,825,825,825,825,0
|
|
20231214,174000,2564592407,825,825,825,825,0
|
|
20231214,173900,2564592407,825,825,825,825,0
|
|
20231214,173800,2564592407,825,825,825,825,0
|
|
20231214,173700,2564592407,825,825,825,825,0
|
|
20231214,173600,2564592407,825,825,825,825,0
|
|
20231214,173500,2564592407,825,825,825,825,0
|
|
20231214,173400,2564592407,825,825,825,825,0
|
|
20231214,173300,2564592407,825,825,825,825,0
|
|
20231214,173200,2564592407,825,825,825,825,0
|
|
20231214,173100,2564592407,825,825,825,825,0
|
|
20231214,173000,2564592407,825,825,825,825,0
|
|
20231214,172900,2564592407,825,825,825,825,0
|
|
20231214,172800,2564592407,825,825,825,825,0
|
|
20231214,172700,2564592407,825,825,825,825,0
|
|
20231214,172600,2564592407,825,825,825,825,0
|
|
20231214,172500,2564592407,825,825,825,825,0
|
|
20231214,172400,2564592407,825,825,825,825,0
|
|
20231214,172300,2564592407,825,825,825,825,0
|
|
20231214,172200,2564592407,825,825,825,825,0
|
|
20231214,172100,2564592407,825,825,825,825,0
|
|
20231214,172000,2564592407,825,825,825,825,0
|
|
20231214,171900,2564592407,825,825,825,825,0
|
|
20231214,171800,2564592407,825,825,825,825,0
|
|
20231214,171700,2564592407,825,825,825,825,22054
|
|
20231214,171600,2564592407,825,825,825,825,0
|
|
20231214,171500,2564592407,825,825,825,825,0
|
|
20231214,171400,2564592407,825,825,825,825,0
|
|
20231214,171300,2564592407,825,825,825,825,0
|
|
20231214,171200,2564592407,825,825,825,825,0
|
|
20231214,171100,2564592407,825,825,825,825,0
|
|
20231214,171000,2564592407,825,825,825,825,0
|
|
20231214,170900,2564592407,825,825,825,825,0
|
|
20231214,170800,2564592407,825,825,825,825,0
|
|
20231214,170700,2564592407,825,825,825,825,0
|
|
20231214,170600,2564592407,825,825,825,825,0
|
|
20231214,170500,2564592407,825,825,825,825,0
|
|
20231214,170400,2564592407,825,825,825,825,0
|
|
20231214,170300,2564592407,825,825,825,825,0
|
|
20231214,170200,2564592407,825,825,825,825,0
|
|
20231214,170100,2564592407,825,825,825,825,0
|
|
20231214,170000,2564592407,825,825,825,825,0
|
|
20231214,165900,2564592407,825,825,825,825,0
|
|
20231214,165800,2564592407,825,825,825,825,0
|
|
20231214,165700,2564592407,825,825,825,825,0
|
|
20231214,165600,2564592407,825,825,825,825,0
|
|
20231214,165500,2564592407,825,825,825,825,0
|
|
20231214,165400,2564592407,825,825,825,825,0
|
|
20231214,165300,2564592407,825,825,825,825,0
|
|
20231214,165200,2564592407,825,825,825,825,0
|
|
20231214,165100,2564592407,825,825,825,825,0
|
|
20231214,165000,2564592407,825,825,825,825,0
|
|
20231214,164900,2564592407,825,825,825,825,0
|
|
20231214,164800,2564592407,825,825,825,825,0
|
|
20231214,164700,2564592407,825,825,825,825,22054
|
|
20231214,164600,2564592407,825,825,825,825,0
|
|
20231214,164500,2564592407,825,825,825,825,0
|
|
20231214,164400,2564592407,825,825,825,825,0
|
|
20231214,164300,2564592407,825,825,825,825,0
|
|
20231214,164200,2564592407,825,825,825,825,0
|
|
20231214,164100,2564592407,825,825,825,825,0
|
|
20231214,164000,2564592407,825,825,825,825,0
|
|
20231214,163900,2564592407,825,825,825,825,0
|
|
20231214,163800,2564592407,825,825,825,825,0
|
|
20231214,163700,2564592407,825,825,825,825,0
|
|
20231214,163600,2564592407,825,825,825,825,0
|
|
20231214,163500,2564592407,825,825,825,825,0
|
|
20231214,163400,2564592407,825,825,825,825,0
|
|
20231214,163300,2564592407,825,825,825,825,0
|
|
20231214,163200,2564592407,825,825,825,825,0
|
|
20231214,163100,2564592407,825,825,825,825,0
|
|
20231214,163000,2564592407,825,825,825,825,0
|
|
20231214,162900,2564592407,825,825,825,825,0
|
|
20231214,162800,2564592407,825,825,825,825,0
|
|
20231214,162700,2564592407,825,825,825,825,0
|
|
20231214,162600,2564592407,825,825,825,825,0
|
|
20231214,162500,2564592407,825,825,825,825,0
|
|
20231214,162400,2564592407,825,825,825,825,0
|
|
20231214,162300,2564592407,825,825,825,825,0
|
|
20231214,162200,2564592407,825,825,825,825,0
|
|
20231214,162100,2564592407,825,825,825,825,0
|
|
20231214,162000,2564592407,825,825,825,825,0
|
|
20231214,161900,2564592407,825,825,825,825,0
|
|
20231214,161800,2564592407,825,825,825,825,0
|
|
20231214,161700,2564592407,825,825,825,825,22054
|
|
20231214,161600,2564592407,825,825,825,825,0
|
|
20231214,161500,2564592407,825,825,825,825,0
|
|
20231214,161400,2564592407,825,825,825,825,0
|
|
20231214,161300,2564592407,825,825,825,825,0
|
|
20231214,161200,2564592407,825,825,825,825,0
|
|
20231214,161100,2564592407,825,825,825,825,0
|
|
20231214,161000,2564592407,825,825,825,825,0
|
|
20231214,160900,2564592407,825,825,825,825,0
|
|
20231214,160800,2564592407,825,825,825,825,0
|
|
20231214,160700,2564592407,825,825,825,825,0
|
|
20231214,160600,2564592407,825,825,825,825,0
|
|
20231214,160500,2564592407,825,825,825,825,0
|
|
20231214,160400,2564592407,825,825,825,825,0
|
|
20231214,160300,2564592407,825,825,825,825,0
|
|
20231214,160200,2564592407,825,825,825,825,0
|
|
20231214,160100,2564592407,825,825,825,825,0
|
|
20231214,160000,2564592407,825,825,825,825,0
|
|
20231214,155900,2564592407,825,825,825,825,0
|
|
20231214,155800,2564592407,825,825,825,825,0
|
|
20231214,155700,2564592407,825,825,825,825,0
|
|
20231214,155600,2564592407,825,825,825,825,0
|
|
20231214,155500,2564592407,825,825,825,825,0
|
|
20231214,155400,2564592407,825,825,825,825,0
|
|
20231214,155300,2564592407,825,825,825,825,0
|
|
20231214,155200,2564592407,825,825,825,825,0
|
|
20231214,155100,2564592407,825,825,825,825,0
|
|
20231214,155000,2564592407,825,825,825,825,0
|
|
20231214,154900,2564592407,825,825,825,825,0
|
|
20231214,154800,2564592407,825,825,825,825,0
|
|
20231214,154700,2564592407,825,825,825,825,22054
|
|
20231214,154600,2564592407,825,825,825,825,0
|
|
20231214,154500,2564592407,825,825,825,825,0
|
|
20231214,154400,2564592407,825,825,825,825,0
|
|
20231214,154300,2564592407,825,825,825,825,0
|
|
20231214,154200,2564592407,825,825,825,825,0
|
|
20231214,154100,2564592407,825,825,825,825,0
|
|
20231214,154000,2564592407,825,825,825,825,0
|
|
20231214,153900,2564592407,825,825,825,825,0
|
|
20231214,153800,2564592407,825,825,825,825,0
|
|
20231214,153700,2564592407,825,825,825,825,0
|
|
20231214,153600,2564592407,825,825,825,825,0
|
|
20231214,153500,2564592407,825,825,825,825,0
|
|
20231214,153400,2564592407,825,825,825,825,0
|
|
20231214,153300,2564592407,825,825,825,825,0
|
|
20231214,153200,2564592407,825,825,825,825,0
|
|
20231214,153100,2564592407,825,825,825,825,0
|
|
20231214,153000,2564592407,825,825,825,825,22054
|
|
20231214,152900,2546397857,823,823,823,823,0
|
|
20231214,152800,2546397857,823,823,823,823,0
|
|
20231214,152700,2546397857,823,823,823,823,0
|
|
20231214,152600,2546397857,823,823,823,823,0
|
|
20231214,152500,2546397857,823,823,823,823,0
|
|
20231214,152400,2546397857,823,823,823,823,0
|
|
20231214,152300,2546397857,823,823,823,823,0
|
|
20231214,152200,2546397857,823,823,823,823,0
|
|
20231214,152100,2546397857,823,823,823,823,0
|
|
20231214,152000,2546397857,823,823,823,823,0
|
|
20231214,151900,2546397857,823,825,826,823,9130
|
|
20231214,151800,2538865892,825,825,825,825,1
|
|
20231214,151700,2538865067,822,822,824,821,10918
|
|
20231214,151600,2529881385,822,823,823,822,820
|
|
20231214,151500,2529206707,824,824,824,823,1031
|
|
20231214,151400,2528357169,824,824,824,824,0
|
|
20231214,151300,2528357169,824,822,824,822,3242
|
|
20231214,151200,2525686221,822,823,824,822,1961
|
|
20231214,151100,2524072739,824,823,824,823,1642
|
|
20231214,151000,2522721273,823,825,825,823,1301
|
|
20231214,150900,2521649148,821,825,826,821,811
|
|
20231214,150800,2520981329,826,825,826,825,4279
|
|
20231214,150700,2517451152,824,824,824,821,6593
|
|
20231214,150600,2512019120,823,820,823,820,3510
|
|
20231214,150500,2509132591,820,823,823,820,11359
|
|
20231214,150400,2499815450,823,822,823,822,201
|
|
20231214,150300,2499650131,822,822,823,822,5223
|
|
20231214,150200,2495356823,822,824,826,822,4642
|
|
20231214,150100,2491525948,826,826,826,826,4136
|
|
20231214,150000,2488109612,824,824,826,824,5745
|
|
20231214,145900,2483371274,823,824,826,823,8377
|
|
20231214,145800,2476464117,824,826,826,823,5358
|
|
20231214,145700,2472045764,826,825,828,824,4675
|
|
20231214,145600,2468185662,827,823,827,823,315
|
|
20231214,145500,2467925320,825,823,827,823,855
|
|
20231214,145400,2467219788,824,824,826,823,8156
|
|
20231214,145300,2460489151,825,822,825,822,1753
|
|
20231214,145200,2459044774,821,820,822,819,6580
|
|
20231214,145100,2453641324,820,825,825,820,6510
|
|
20231214,145000,2448290807,824,820,824,820,11667
|
|
20231214,144900,2438693716,821,819,821,818,8424
|
|
20231214,144800,2431793539,818,818,819,816,3309
|
|
20231214,144700,2429091727,819,819,820,818,516
|
|
20231214,144600,2428669624,819,819,821,819,2195
|
|
20231214,144500,2426870456,819,819,821,819,1096
|
|
20231214,144400,2425971821,819,819,819,817,22
|
|
20231214,144300,2425953805,819,819,820,819,10201
|
|
20231214,144200,2417599085,819,816,819,816,14277
|
|
20231214,144100,2405917255,816,817,817,816,812
|
|
20231214,144000,2405253903,817,816,817,816,906
|
|
20231214,143900,2404513801,817,817,817,817,20
|
|
20231214,143800,2404497461,816,818,818,816,4018
|
|
20231214,143700,2401210747,818,816,818,816,12105
|
|
20231214,143600,2391313007,817,816,817,816,4103
|
|
20231214,143500,2387961366,815,815,815,815,7
|
|
20231214,143400,2387955661,816,816,816,816,0
|
|
20231214,143300,2387955661,816,815,816,815,152
|
|
20231214,143200,2387831779,815,815,815,815,735
|
|
20231214,143100,2387232754,817,816,817,816,900
|
|
20231214,143000,2386498254,817,816,817,816,11
|
|
20231214,142900,2386489277,817,816,817,815,1129
|
|
20231214,142800,2385567171,817,817,817,817,1726
|
|
20231214,142700,2384157029,817,813,817,813,51909
|
|
20231214,142600,2341865303,813,812,813,812,6292
|
|
20231214,142500,2336756193,813,813,813,812,6328
|
|
20231214,142400,2331616842,813,813,813,812,963
|
|
20231214,142300,2330833983,813,813,813,812,5914
|
|
20231214,142200,2326030901,813,811,813,811,759
|
|
20231214,142100,2325415334,813,810,813,809,3866
|
|
20231214,142000,2322281191,810,810,811,809,20548
|
|
20231214,141900,2305654944,811,809,811,809,98
|
|
20231214,141800,2305575566,811,811,811,809,14883
|
|
20231214,141700,2293517630,810,812,812,810,4418
|
|
20231214,141600,2289934632,811,812,812,811,5116
|
|
20231214,141500,2285785551,813,812,813,812,599
|
|
20231214,141400,2285299162,813,812,813,811,3204
|
|
20231214,141300,2282700331,813,813,813,811,2008
|
|
20231214,141200,2281071831,812,814,814,812,809
|
|
20231214,141100,2280414510,814,814,814,814,4
|
|
20231214,141000,2280411254,814,814,814,814,6
|
|
20231214,140900,2280406370,814,814,814,814,182
|
|
20231214,140800,2280258222,813,812,813,811,3200
|
|
20231214,140700,2277657007,811,813,813,811,1199
|
|
20231214,140600,2276682276,813,811,813,811,18344
|
|
20231214,140500,2261805192,810,810,810,810,0
|
|
20231214,140400,2261805192,810,811,811,810,5157
|
|
20231214,140300,2257625933,811,813,813,811,1411
|
|
20231214,140200,2256481590,811,812,812,811,15592
|
|
20231214,140100,2243833067,812,813,813,812,496
|
|
20231214,140000,2243429833,812,812,813,811,860
|
|
20231214,135900,2242730821,811,811,811,811,527
|
|
20231214,135800,2242303424,812,811,812,811,1303
|
|
20231214,135700,2241246561,813,813,813,813,34
|
|
20231214,135600,2241218919,813,812,813,812,2650
|
|
20231214,135500,2239065499,812,813,813,812,661
|
|
20231214,135400,2238528747,813,813,813,813,153
|
|
20231214,135300,2238404358,812,812,812,811,1200
|
|
20231214,135200,2237430258,811,811,811,810,1438
|
|
20231214,135100,2236264529,811,811,811,809,1909
|
|
20231214,135000,2234716572,809,809,809,809,0
|
|
20231214,134900,2234716572,809,809,809,809,1729
|
|
20231214,134800,2233317811,809,809,809,809,465
|
|
20231214,134700,2232941626,811,811,811,811,15
|
|
20231214,134600,2232929461,811,810,811,808,12065
|
|
20231214,134500,2223170649,810,811,811,810,418
|
|
20231214,134400,2222832019,811,813,813,810,35677
|
|
20231214,134300,2193904142,812,812,813,812,2050
|
|
20231214,134200,2192239541,813,813,813,813,2
|
|
20231214,134100,2192237915,812,813,813,812,249
|
|
20231214,134000,2192035486,814,814,814,814,0
|
|
20231214,133900,2192035486,814,814,814,814,8
|
|
20231214,133800,2192028974,813,814,814,813,392
|
|
20231214,133700,2191710228,814,814,814,814,3
|
|
20231214,133600,2191707786,814,814,814,814,300
|
|
20231214,133500,2191463586,814,814,814,814,1
|
|
20231214,133400,2191462772,813,813,813,813,2200
|
|
20231214,133300,2189674172,813,814,814,813,4858
|
|
20231214,133200,2185724590,814,814,814,814,0
|
|
20231214,133100,2185724590,814,814,814,814,26
|
|
20231214,133000,2185703426,814,814,814,814,9355
|
|
20231214,132900,2178088456,816,816,816,816,0
|
|
20231214,132800,2178088456,816,816,816,815,5369
|
|
20231214,132700,2173712695,815,815,815,815,0
|
|
20231214,132600,2173712695,815,815,815,815,0
|
|
20231214,132500,2173712695,815,815,815,815,0
|
|
20231214,132400,2173712695,815,815,815,815,34
|
|
20231214,132300,2173684985,814,815,815,814,1618
|
|
20231214,132200,2172366320,815,816,816,815,1034
|
|
20231214,132100,2171523606,814,815,815,814,4699
|
|
20231214,132000,2167694280,815,815,815,815,2634
|
|
20231214,131900,2165547570,815,815,815,815,131
|
|
20231214,131800,2165440805,816,816,816,816,5198
|
|
20231214,131700,2161199237,815,816,816,815,3233
|
|
20231214,131600,2158563788,817,816,817,816,142
|
|
20231214,131500,2158447788,814,814,814,814,0
|
|
20231214,131400,2158447788,814,814,814,814,17
|
|
20231214,131300,2158433950,814,817,817,814,3322
|
|
20231214,131200,2155727993,817,817,817,817,10
|
|
20231214,131100,2155719823,817,817,817,817,2
|
|
20231214,131000,2155718189,817,814,817,814,12594
|
|
20231214,130900,2145439845,814,814,814,814,3
|
|
20231214,130800,2145437403,814,814,814,814,2
|
|
20231214,130700,2145435775,813,813,813,813,4809
|
|
20231214,130600,2141526058,813,814,814,813,28
|
|
20231214,130500,2141503267,815,815,815,815,10
|
|
20231214,130400,2141495117,815,815,815,815,105
|
|
20231214,130300,2141409542,815,815,815,815,200
|
|
20231214,130200,2141246542,812,815,815,812,8001
|
|
20231214,130100,2134749391,815,815,815,815,300
|
|
20231214,130000,2134504891,815,814,815,814,530
|
|
20231214,125900,2134073058,814,813,814,813,504
|
|
20231214,125800,2133662806,812,812,812,812,0
|
|
20231214,125700,2133662806,812,815,815,811,1636
|
|
20231214,125600,2132334871,815,812,815,812,2637
|
|
20231214,125500,2130193624,811,813,813,811,574
|
|
20231214,125400,2129727338,815,812,815,812,617
|
|
20231214,125300,2129226331,815,814,815,811,1236
|
|
20231214,125200,2128220228,811,812,814,811,34
|
|
20231214,125100,2128192619,812,812,812,811,1074
|
|
20231214,125000,2127321570,811,810,811,810,11546
|
|
20231214,124900,2117961764,811,814,814,811,6384
|
|
20231214,124800,2112781083,814,814,814,814,0
|
|
20231214,124700,2112781083,814,813,814,813,1248
|
|
20231214,124600,2111766411,815,815,815,815,107
|
|
20231214,124500,2111679206,815,815,815,815,42
|
|
20231214,124400,2111644976,815,813,815,813,44
|
|
20231214,124300,2111609200,812,812,812,811,3323
|
|
20231214,124200,2108912754,811,811,811,811,313
|
|
20231214,124100,2108658911,811,811,811,810,37546
|
|
20231214,124000,2078209276,811,812,813,811,5408
|
|
20231214,123900,2073822369,814,812,814,812,2104
|
|
20231214,123800,2072113321,814,814,814,814,30
|
|
20231214,123700,2072088901,812,812,812,812,0
|
|
20231214,123600,2072088901,812,812,812,812,1709
|
|
20231214,123500,2070701193,812,813,813,812,150
|
|
20231214,123400,2070579293,813,814,814,813,235
|
|
20231214,123300,2070388135,815,815,816,815,215
|
|
20231214,123200,2070212849,810,810,817,810,6959
|
|
20231214,123100,2064560665,811,810,811,810,280
|
|
20231214,123000,2064333659,810,811,811,810,1762
|
|
20231214,122900,2062905707,810,811,811,810,15597
|
|
20231214,122800,2050268762,811,811,811,811,4969
|
|
20231214,122700,2046238903,811,811,811,810,3925
|
|
20231214,122600,2043056428,811,811,811,810,15624
|
|
20231214,122500,2030395421,811,813,813,811,29229
|
|
20231214,122400,2006682806,813,813,814,813,3916
|
|
20231214,122300,2003499063,813,814,814,813,13
|
|
20231214,122200,2003488483,813,813,813,813,1068
|
|
20231214,122100,2002620199,814,814,814,814,4506
|
|
20231214,122000,1998952315,815,814,815,814,1270
|
|
20231214,121900,1997918531,813,814,814,813,5621
|
|
20231214,121800,1993348558,814,816,816,814,24596
|
|
20231214,121700,1973303024,816,816,816,816,6201
|
|
20231214,121600,1968243008,816,816,816,816,889
|
|
20231214,121500,1967517584,816,817,817,816,306
|
|
20231214,121400,1967267833,817,817,817,817,15
|
|
20231214,121300,1967255578,818,817,818,816,2640
|
|
20231214,121200,1965096813,816,817,817,816,525
|
|
20231214,121100,1964668395,816,817,817,816,6514
|
|
20231214,121000,1959352932,818,816,818,816,403
|
|
20231214,120900,1959024078,817,817,817,817,6693
|
|
20231214,120800,1953555897,818,817,818,817,115
|
|
20231214,120700,1953461927,818,817,818,817,210
|
|
20231214,120600,1953290307,817,817,817,816,357
|
|
20231214,120500,1952998642,817,817,818,817,2451
|
|
20231214,120400,1950996159,818,818,818,818,114
|
|
20231214,120300,1950902907,818,817,818,817,13
|
|
20231214,120200,1950892279,819,818,819,818,15262
|
|
20231214,120100,1938406962,819,819,819,819,109
|
|
20231214,120000,1938317691,818,819,819,818,1680
|
|
20231214,115900,1936943376,819,819,819,819,10
|
|
20231214,115800,1936935186,819,819,819,818,2181
|
|
20231214,115700,1935151115,818,817,818,817,72
|
|
20231214,115600,1935092239,817,817,818,817,1104
|
|
20231214,115500,1934189771,818,817,818,817,2560
|
|
20231214,115400,1932098151,817,818,818,817,787
|
|
20231214,115300,1931454967,818,820,820,818,3242
|
|
20231214,115200,1928802966,819,819,820,819,84
|
|
20231214,115100,1928734169,820,819,820,819,1865
|
|
20231214,115000,1927205520,820,820,820,818,205
|
|
20231214,114900,1927037432,820,819,821,819,4061
|
|
20231214,114800,1923707560,819,820,820,817,6270
|
|
20231214,114700,1918579422,819,819,819,819,0
|
|
20231214,114600,1918579422,819,820,820,819,1421
|
|
20231214,114500,1917415403,821,821,821,821,221
|
|
20231214,114400,1917233962,821,821,821,821,40
|
|
20231214,114300,1917201122,821,819,821,818,377
|
|
20231214,114200,1916892721,819,821,821,819,530
|
|
20231214,114100,1916458591,819,819,819,819,15
|
|
20231214,114000,1916446306,819,819,819,819,152
|
|
20231214,113900,1916321818,818,818,818,818,0
|
|
20231214,113800,1916321818,818,818,818,818,0
|
|
20231214,113700,1916321818,818,818,818,818,2
|
|
20231214,113600,1916320182,818,820,820,818,10077
|
|
20231214,113500,1908057050,820,816,820,816,4962
|
|
20231214,113400,1904006144,816,818,820,816,3852
|
|
20231214,113300,1900856866,818,818,818,818,31
|
|
20231214,113200,1900831508,818,817,818,817,2227
|
|
20231214,113100,1899011998,817,819,819,817,8875
|
|
20231214,113000,1891750562,820,820,820,820,1148
|
|
20231214,112900,1890809202,820,821,821,820,1353
|
|
20231214,112800,1889698923,822,821,822,820,4676
|
|
20231214,112700,1885864445,821,821,821,821,7342
|
|
20231214,112600,1879836663,821,821,822,821,5939
|
|
20231214,112500,1874960644,821,821,821,821,3265
|
|
20231214,112400,1872280079,821,821,821,820,2740
|
|
20231214,112300,1870031740,821,820,821,820,5172
|
|
20231214,112200,1865790400,820,820,821,820,8521
|
|
20231214,112100,1858803080,820,823,823,820,21965
|
|
20231214,112000,1840764170,823,823,826,822,2000
|
|
20231214,111900,1839118754,823,822,823,822,2417
|
|
20231214,111800,1837129591,823,822,823,822,1017
|
|
20231214,111700,1836293611,821,823,823,821,25033
|
|
20231214,111600,1815712155,824,824,824,823,7561
|
|
20231214,111500,1809485480,825,826,826,823,1427
|
|
20231214,111400,1808308734,826,824,826,823,51069
|
|
20231214,111300,1766249650,825,827,827,825,49772
|
|
20231214,111200,1725165936,827,827,827,826,2312
|
|
20231214,111100,1723254012,827,828,828,827,5844
|
|
20231214,111000,1718420924,829,830,830,827,224
|
|
20231214,110900,1718235367,830,830,830,830,1500
|
|
20231214,110800,1716990367,830,829,830,828,4320
|
|
20231214,110700,1713413067,829,829,829,829,23
|
|
20231214,110600,1713394000,829,829,829,829,100
|
|
20231214,110500,1713311100,829,829,829,827,1947
|
|
20231214,110400,1711698502,827,828,828,827,6057
|
|
20231214,110300,1706684312,828,828,828,828,499
|
|
20231214,110200,1706271140,827,829,829,827,13
|
|
20231214,110100,1706260375,828,829,829,828,9217
|
|
20231214,110000,1698628697,828,830,830,828,7
|
|
20231214,105900,1698622898,829,827,829,827,225
|
|
20231214,105800,1698436385,827,828,830,827,2045
|
|
20231214,105700,1696744205,828,829,829,827,1085
|
|
20231214,105600,1695844770,826,827,827,826,2338
|
|
20231214,105500,1693912067,826,828,828,826,38370
|
|
20231214,105400,1662186577,828,828,828,827,2405
|
|
20231214,105300,1660197555,828,832,832,828,8720
|
|
20231214,105200,1652974772,832,832,832,832,2
|
|
20231214,105100,1652973108,829,829,829,829,5243
|
|
20231214,105000,1648626661,832,829,832,828,15756
|
|
20231214,104900,1635566932,830,832,832,830,13
|
|
20231214,104800,1635556127,832,831,832,831,1202
|
|
20231214,104700,1634557063,831,829,831,829,8622
|
|
20231214,104600,1627403850,829,829,829,829,164
|
|
20231214,104500,1627267894,830,830,830,829,441
|
|
20231214,104400,1626901866,830,830,830,830,3
|
|
20231214,104300,1626899376,830,830,830,830,74
|
|
20231214,104200,1626837956,829,829,829,829,0
|
|
20231214,104100,1626837956,829,829,829,829,1000
|
|
20231214,104000,1626008956,829,829,829,829,546
|
|
20231214,103900,1625556322,829,829,829,828,1351
|
|
20231214,103800,1624436955,828,828,828,827,594
|
|
20231214,103700,1623945312,827,832,832,827,3305
|
|
20231214,103600,1621202999,832,832,832,828,1696
|
|
20231214,103500,1619796391,832,828,832,828,2048
|
|
20231214,103400,1618100639,829,830,830,829,16551
|
|
20231214,103300,1604376850,829,829,830,829,2918
|
|
20231214,103200,1601956628,829,829,830,829,215
|
|
20231214,103100,1601778385,829,829,829,829,2
|
|
20231214,103000,1601776727,828,828,828,828,10
|
|
20231214,102900,1601768447,827,828,828,827,3254
|
|
20231214,102800,1599076680,827,829,829,826,7874
|
|
20231214,102700,1592562164,828,827,828,827,13137
|
|
20231214,102600,1581685328,827,827,827,827,2594
|
|
20231214,102500,1579540090,826,828,828,826,4150
|
|
20231214,102400,1576106746,827,829,829,827,6064
|
|
20231214,102300,1571085270,829,829,829,829,6
|
|
20231214,102200,1571080296,830,830,830,828,373
|
|
20231214,102100,1570770824,827,827,830,827,7869
|
|
20231214,102000,1564252425,828,828,828,826,15752
|
|
20231214,101900,1551225044,828,829,829,827,21338
|
|
20231214,101800,1533563371,829,831,833,829,100837
|
|
20231214,101700,1449905962,831,831,835,831,36094
|
|
20231214,101600,1419908025,831,833,835,831,15306
|
|
20231214,101500,1407168774,834,838,838,832,56848
|
|
20231214,101400,1359838005,834,836,837,834,9810
|
|
20231214,101300,1351650119,836,835,836,835,3345
|
|
20231214,101200,1348857004,835,835,835,835,3441
|
|
20231214,101100,1345983769,836,836,836,835,266
|
|
20231214,101000,1345761493,836,836,836,835,435
|
|
20231214,100900,1345397842,836,836,836,835,3115
|
|
20231214,100800,1342794434,836,837,837,836,16830
|
|
20231214,100700,1328724515,837,838,839,837,19945
|
|
20231214,100600,1312026193,838,839,839,837,3291
|
|
20231214,100500,1309268236,839,837,839,837,77
|
|
20231214,100400,1309203740,839,839,839,839,1025
|
|
20231214,100300,1308343765,839,838,840,838,2036
|
|
20231214,100200,1306634760,836,838,838,836,2123
|
|
20231214,100100,1304858220,838,838,838,837,4800
|
|
20231214,100000,1300836541,838,838,838,838,3186
|
|
20231214,095900,1298166673,838,838,839,838,4069
|
|
20231214,095800,1294754851,838,840,840,838,3956
|
|
20231214,095700,1291436408,840,839,840,839,377
|
|
20231214,095600,1291119730,840,840,840,840,602
|
|
20231214,095500,1290614050,838,841,841,838,10000
|
|
20231214,095400,1282226662,841,843,843,841,200
|
|
20231214,095300,1282058262,844,844,844,841,1052
|
|
20231214,095200,1281171878,844,842,845,842,18059
|
|
20231214,095100,1265960539,841,840,841,839,20612
|
|
20231214,095000,1248647969,836,840,840,836,17257
|
|
20231214,094900,1234193135,839,840,840,839,1589
|
|
20231214,094800,1232859876,838,839,844,838,2126
|
|
20231214,094700,1231070242,837,840,841,837,20658
|
|
20231214,094600,1213730692,842,840,842,840,2727
|
|
20231214,094500,1211440000,840,846,846,840,16317
|
|
20231214,094400,1197699656,845,844,845,844,5750
|
|
20231214,094300,1192841906,845,841,845,841,24471
|
|
20231214,094200,1172182889,841,841,843,841,1425
|
|
20231214,094100,1170983187,841,843,843,840,12154
|
|
20231214,094000,1160761470,841,841,844,841,7850
|
|
20231214,093900,1154148232,841,843,844,841,10708
|
|
20231214,093800,1145132628,843,843,844,842,5248
|
|
20231214,093700,1140709563,843,844,845,843,6865
|
|
20231214,093600,1134922034,845,840,845,840,4081
|
|
20231214,093500,1131483179,839,842,842,839,283
|
|
20231214,093400,1131245501,837,844,844,837,7071
|
|
20231214,093300,1125307878,843,844,844,841,2318
|
|
20231214,093200,1123354666,843,843,845,843,12307
|
|
20231214,093100,1112972306,840,843,844,840,19039
|
|
20231214,093000,1096921622,843,837,843,836,46622
|
|
20231214,092900,1057758668,838,839,839,837,2252
|
|
20231214,092800,1055873676,839,834,839,831,28472
|
|
20231214,092700,1032128252,834,833,834,833,1138
|
|
20231214,092600,1031180240,832,834,834,832,27623
|
|
20231214,092500,1008176749,834,835,835,834,3170
|
|
20231214,092400,1005530657,835,835,837,833,17525
|
|
20231214,092300,990912680,836,835,837,835,2019
|
|
20231214,092200,989226737,835,838,838,835,21421
|
|
20231214,092100,971308390,839,839,841,838,7897
|
|
20231214,092000,964685305,839,841,842,838,27533
|
|
20231214,091900,941561889,841,842,843,840,7041
|
|
20231214,091800,935646842,840,846,847,840,12558
|
|
20231214,091700,925061125,847,853,853,844,67572
|
|
20231214,091600,867736650,853,845,854,844,133198
|
|
20231214,091500,754607556,845,847,848,843,18610
|
|
20231214,091400,738899293,849,845,849,843,44407
|
|
20231214,091300,701272378,845,847,847,841,17358
|
|
20231214,091200,686617135,847,850,850,845,91807
|
|
20231214,091100,608758455,850,841,850,835,140933
|
|
20231214,091000,489563765,843,838,843,838,45587
|
|
20231214,090900,451217653,838,835,838,834,27909
|
|
20231214,090800,427896861,833,840,841,833,75979
|
|
20231214,090700,364484609,840,836,842,835,78229
|
|
20231214,090600,299033244,837,841,841,836,39728
|
|
20231214,090500,265668748,842,840,847,840,51946
|
|
20231214,090400,221835454,844,831,845,830,71957
|
|
20231214,090300,161449645,831,827,838,826,44416
|
|
20231214,090200,124468827,829,827,835,826,20054
|
|
20231214,090100,107780070,835,829,835,826,45993
|
|
20231214,090000,69659675,829,837,838,829,83292
|