620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191700,947974178,807,807,807,807,32572
|
|
20231215,191600,947974178,807,807,807,807,0
|
|
20231215,191500,947974178,807,807,807,807,0
|
|
20231215,191400,947974178,807,807,807,807,0
|
|
20231215,191300,947974178,807,807,807,807,0
|
|
20231215,191200,947974178,807,807,807,807,0
|
|
20231215,191100,947974178,807,807,807,807,0
|
|
20231215,191000,947974178,807,807,807,807,0
|
|
20231215,190900,947974178,807,807,807,807,0
|
|
20231215,190800,947974178,807,807,807,807,0
|
|
20231215,190700,947974178,807,807,807,807,0
|
|
20231215,190600,947974178,807,807,807,807,0
|
|
20231215,190500,947974178,807,807,807,807,0
|
|
20231215,190400,947974178,807,807,807,807,0
|
|
20231215,190300,947974178,807,807,807,807,0
|
|
20231215,190200,947974178,807,807,807,807,0
|
|
20231215,190100,947974178,807,807,807,807,0
|
|
20231215,190000,947974178,807,807,807,807,0
|
|
20231215,185900,947974178,807,807,807,807,0
|
|
20231215,185800,947974178,807,807,807,807,0
|
|
20231215,185700,947974178,807,807,807,807,0
|
|
20231215,185600,947974178,807,807,807,807,0
|
|
20231215,185500,947974178,807,807,807,807,0
|
|
20231215,185400,947974178,807,807,807,807,0
|
|
20231215,185300,947974178,807,807,807,807,0
|
|
20231215,185200,947974178,807,807,807,807,0
|
|
20231215,185100,947974178,807,807,807,807,0
|
|
20231215,185000,947974178,807,807,807,807,0
|
|
20231215,184900,947974178,807,807,807,807,0
|
|
20231215,184800,947974178,807,807,807,807,0
|
|
20231215,184700,947974178,807,807,807,807,32572
|
|
20231215,184600,947974178,807,807,807,807,0
|
|
20231215,184500,947974178,807,807,807,807,0
|
|
20231215,184400,947974178,807,807,807,807,0
|
|
20231215,184300,947974178,807,807,807,807,0
|
|
20231215,184200,947974178,807,807,807,807,0
|
|
20231215,184100,947974178,807,807,807,807,0
|
|
20231215,184000,947974178,807,807,807,807,0
|
|
20231215,183900,947974178,807,807,807,807,0
|
|
20231215,183800,947974178,807,807,807,807,0
|
|
20231215,183700,947974178,807,807,807,807,0
|
|
20231215,183600,947974178,807,807,807,807,0
|
|
20231215,183500,947974178,807,807,807,807,0
|
|
20231215,183400,947974178,807,807,807,807,0
|
|
20231215,183300,947974178,807,807,807,807,0
|
|
20231215,183200,947974178,807,807,807,807,0
|
|
20231215,183100,947974178,807,807,807,807,0
|
|
20231215,183000,947974178,807,807,807,807,0
|
|
20231215,182900,947974178,807,807,807,807,0
|
|
20231215,182800,947974178,807,807,807,807,0
|
|
20231215,182700,947974178,807,807,807,807,0
|
|
20231215,182600,947974178,807,807,807,807,0
|
|
20231215,182500,947974178,807,807,807,807,0
|
|
20231215,182400,947974178,807,807,807,807,0
|
|
20231215,182300,947974178,807,807,807,807,0
|
|
20231215,182200,947974178,807,807,807,807,0
|
|
20231215,182100,947974178,807,807,807,807,0
|
|
20231215,182000,947974178,807,807,807,807,0
|
|
20231215,181900,947974178,807,807,807,807,0
|
|
20231215,181800,947974178,807,807,807,807,0
|
|
20231215,181700,947974178,807,807,807,807,32572
|
|
20231215,181600,947974178,807,807,807,807,0
|
|
20231215,181500,947974178,807,807,807,807,0
|
|
20231215,181400,947974178,807,807,807,807,0
|
|
20231215,181300,947974178,807,807,807,807,0
|
|
20231215,181200,947974178,807,807,807,807,0
|
|
20231215,181100,947974178,807,807,807,807,0
|
|
20231215,181000,947974178,807,807,807,807,0
|
|
20231215,180900,947974178,807,807,807,807,0
|
|
20231215,180800,947974178,807,807,807,807,0
|
|
20231215,180700,947974178,807,807,807,807,0
|
|
20231215,180600,947974178,807,807,807,807,0
|
|
20231215,180500,947974178,807,807,807,807,0
|
|
20231215,180400,947974178,807,807,807,807,0
|
|
20231215,180300,947974178,807,807,807,807,0
|
|
20231215,180200,947974178,807,807,807,807,0
|
|
20231215,180100,947974178,807,807,807,807,0
|
|
20231215,180000,947974178,807,807,807,807,0
|
|
20231215,175900,947974178,807,807,807,807,0
|
|
20231215,175800,947974178,807,807,807,807,0
|
|
20231215,175700,947974178,807,807,807,807,0
|
|
20231215,175600,947974178,807,807,807,807,0
|
|
20231215,175500,947974178,807,807,807,807,0
|
|
20231215,175400,947974178,807,807,807,807,0
|
|
20231215,175300,947974178,807,807,807,807,0
|
|
20231215,175200,947974178,807,807,807,807,0
|
|
20231215,175100,947974178,807,807,807,807,0
|
|
20231215,175000,947974178,807,807,807,807,0
|
|
20231215,174900,947974178,807,807,807,807,0
|
|
20231215,174800,947974178,807,807,807,807,0
|
|
20231215,174700,947974178,807,807,807,807,32572
|
|
20231215,174600,947974178,807,807,807,807,0
|
|
20231215,174500,947974178,807,807,807,807,0
|
|
20231215,174400,947974178,807,807,807,807,0
|
|
20231215,174300,947974178,807,807,807,807,0
|
|
20231215,174200,947974178,807,807,807,807,0
|
|
20231215,174100,947974178,807,807,807,807,0
|
|
20231215,174000,947974178,807,807,807,807,0
|
|
20231215,173900,947974178,807,807,807,807,0
|
|
20231215,173800,947974178,807,807,807,807,0
|
|
20231215,173700,947974178,807,807,807,807,0
|
|
20231215,173600,947974178,807,807,807,807,0
|
|
20231215,173500,947974178,807,807,807,807,0
|
|
20231215,173400,947974178,807,807,807,807,0
|
|
20231215,173300,947974178,807,807,807,807,0
|
|
20231215,173200,947974178,807,807,807,807,0
|
|
20231215,173100,947974178,807,807,807,807,0
|
|
20231215,173000,947974178,807,807,807,807,0
|
|
20231215,172900,947974178,807,807,807,807,0
|
|
20231215,172800,947974178,807,807,807,807,0
|
|
20231215,172700,947974178,807,807,807,807,0
|
|
20231215,172600,947974178,807,807,807,807,0
|
|
20231215,172500,947974178,807,807,807,807,0
|
|
20231215,172400,947974178,807,807,807,807,0
|
|
20231215,172300,947974178,807,807,807,807,0
|
|
20231215,172200,947974178,807,807,807,807,0
|
|
20231215,172100,947974178,807,807,807,807,0
|
|
20231215,172000,947974178,807,807,807,807,0
|
|
20231215,171900,947974178,807,807,807,807,0
|
|
20231215,171800,947974178,807,807,807,807,0
|
|
20231215,171700,947974178,807,807,807,807,32572
|
|
20231215,171600,947974178,807,807,807,807,0
|
|
20231215,171500,947974178,807,807,807,807,0
|
|
20231215,171400,947974178,807,807,807,807,0
|
|
20231215,171300,947974178,807,807,807,807,0
|
|
20231215,171200,947974178,807,807,807,807,0
|
|
20231215,171100,947974178,807,807,807,807,0
|
|
20231215,171000,947974178,807,807,807,807,0
|
|
20231215,170900,947974178,807,807,807,807,0
|
|
20231215,170800,947974178,807,807,807,807,0
|
|
20231215,170700,947974178,807,807,807,807,0
|
|
20231215,170600,947974178,807,807,807,807,0
|
|
20231215,170500,947974178,807,807,807,807,0
|
|
20231215,170400,947974178,807,807,807,807,0
|
|
20231215,170300,947974178,807,807,807,807,0
|
|
20231215,170200,947974178,807,807,807,807,0
|
|
20231215,170100,947974178,807,807,807,807,0
|
|
20231215,170000,947974178,807,807,807,807,0
|
|
20231215,165900,947974178,807,807,807,807,0
|
|
20231215,165800,947974178,807,807,807,807,0
|
|
20231215,165700,947974178,807,807,807,807,0
|
|
20231215,165600,947974178,807,807,807,807,0
|
|
20231215,165500,947974178,807,807,807,807,0
|
|
20231215,165400,947974178,807,807,807,807,0
|
|
20231215,165300,947974178,807,807,807,807,0
|
|
20231215,165200,947974178,807,807,807,807,0
|
|
20231215,165100,947974178,807,807,807,807,0
|
|
20231215,165000,947974178,807,807,807,807,0
|
|
20231215,164900,947974178,807,807,807,807,0
|
|
20231215,164800,947974178,807,807,807,807,0
|
|
20231215,164700,947974178,807,807,807,807,32572
|
|
20231215,164600,947974178,807,807,807,807,0
|
|
20231215,164500,947974178,807,807,807,807,0
|
|
20231215,164400,947974178,807,807,807,807,0
|
|
20231215,164300,947974178,807,807,807,807,0
|
|
20231215,164200,947974178,807,807,807,807,0
|
|
20231215,164100,947974178,807,807,807,807,0
|
|
20231215,164000,947974178,807,807,807,807,0
|
|
20231215,163900,947974178,807,807,807,807,0
|
|
20231215,163800,947974178,807,807,807,807,0
|
|
20231215,163700,947974178,807,807,807,807,0
|
|
20231215,163600,947974178,807,807,807,807,0
|
|
20231215,163500,947974178,807,807,807,807,0
|
|
20231215,163400,947974178,807,807,807,807,0
|
|
20231215,163300,947974178,807,807,807,807,0
|
|
20231215,163200,947974178,807,807,807,807,0
|
|
20231215,163100,947974178,807,807,807,807,0
|
|
20231215,163000,947974178,807,807,807,807,0
|
|
20231215,162900,947974178,807,807,807,807,0
|
|
20231215,162800,947974178,807,807,807,807,0
|
|
20231215,162700,947974178,807,807,807,807,0
|
|
20231215,162600,947974178,807,807,807,807,0
|
|
20231215,162500,947974178,807,807,807,807,0
|
|
20231215,162400,947974178,807,807,807,807,0
|
|
20231215,162300,947974178,807,807,807,807,0
|
|
20231215,162200,947974178,807,807,807,807,0
|
|
20231215,162100,947974178,807,807,807,807,0
|
|
20231215,162000,947974178,807,807,807,807,0
|
|
20231215,161900,947974178,807,807,807,807,0
|
|
20231215,161800,947974178,807,807,807,807,0
|
|
20231215,161700,947974178,807,807,807,807,32572
|
|
20231215,161600,947974178,807,807,807,807,0
|
|
20231215,161500,947974178,807,807,807,807,0
|
|
20231215,161400,947974178,807,807,807,807,0
|
|
20231215,161300,947974178,807,807,807,807,0
|
|
20231215,161200,947974178,807,807,807,807,0
|
|
20231215,161100,947974178,807,807,807,807,0
|
|
20231215,161000,947974178,807,807,807,807,0
|
|
20231215,160900,947974178,807,807,807,807,0
|
|
20231215,160800,947974178,807,807,807,807,0
|
|
20231215,160700,947974178,807,807,807,807,0
|
|
20231215,160600,947974178,807,807,807,807,0
|
|
20231215,160500,947974178,807,807,807,807,0
|
|
20231215,160400,947974178,807,807,807,807,0
|
|
20231215,160300,947974178,807,807,807,807,0
|
|
20231215,160200,947974178,807,807,807,807,0
|
|
20231215,160100,947974178,807,807,807,807,0
|
|
20231215,160000,947974178,807,807,807,807,0
|
|
20231215,155900,947974178,807,807,807,807,0
|
|
20231215,155800,947974178,807,807,807,807,0
|
|
20231215,155700,947974178,807,807,807,807,0
|
|
20231215,155600,947974178,807,807,807,807,0
|
|
20231215,155500,947974178,807,807,807,807,0
|
|
20231215,155400,947974178,807,807,807,807,0
|
|
20231215,155300,947974178,807,807,807,807,0
|
|
20231215,155200,947974178,807,807,807,807,0
|
|
20231215,155100,947974178,807,807,807,807,0
|
|
20231215,155000,947974178,807,807,807,807,0
|
|
20231215,154900,947974178,807,807,807,807,0
|
|
20231215,154800,947974178,807,807,807,807,0
|
|
20231215,154700,947974178,807,807,807,807,32572
|
|
20231215,154600,947974178,807,807,807,807,0
|
|
20231215,154500,947974178,807,807,807,807,0
|
|
20231215,154400,947974178,807,807,807,807,0
|
|
20231215,154300,947974178,807,807,807,807,0
|
|
20231215,154200,947974178,807,807,807,807,0
|
|
20231215,154100,947974178,807,807,807,807,0
|
|
20231215,154000,947974178,807,807,807,807,0
|
|
20231215,153900,947974178,807,807,807,807,0
|
|
20231215,153800,947974178,807,807,807,807,0
|
|
20231215,153700,947974178,807,807,807,807,0
|
|
20231215,153600,947974178,807,807,807,807,0
|
|
20231215,153500,947974178,807,807,807,807,0
|
|
20231215,153400,947974178,807,807,807,807,0
|
|
20231215,153300,947974178,807,807,807,807,0
|
|
20231215,153200,947974178,807,807,807,807,0
|
|
20231215,153100,947974178,807,807,807,807,0
|
|
20231215,153000,947974178,807,807,807,807,32572
|
|
20231215,152900,921688574,808,808,808,808,0
|
|
20231215,152800,921688574,808,808,808,808,0
|
|
20231215,152700,921688574,808,808,808,808,0
|
|
20231215,152600,921688574,808,808,808,808,0
|
|
20231215,152500,921688574,808,808,808,808,0
|
|
20231215,152400,921688574,808,808,808,808,0
|
|
20231215,152300,921688574,808,808,808,808,0
|
|
20231215,152200,921688574,808,808,808,808,0
|
|
20231215,152100,921688574,808,808,808,808,0
|
|
20231215,152000,921688574,808,808,808,808,0
|
|
20231215,151900,921688574,808,807,808,807,2563
|
|
20231215,151800,919618221,808,808,808,808,261
|
|
20231215,151700,919407333,808,808,808,807,1389
|
|
20231215,151600,918285171,807,807,808,807,9073
|
|
20231215,151500,910962753,808,808,808,807,386
|
|
20231215,151400,910650938,809,807,809,807,199
|
|
20231215,151300,910490147,808,809,809,808,2514
|
|
20231215,151200,908458833,808,808,809,808,2402
|
|
20231215,151100,906518015,808,808,808,808,30
|
|
20231215,151000,906493775,807,808,808,807,3170
|
|
20231215,150900,903935565,808,808,808,808,77
|
|
20231215,150800,903873349,808,806,808,806,2842
|
|
20231215,150700,901580661,806,805,806,805,3011
|
|
20231215,150600,899156795,806,804,806,804,7475
|
|
20231215,150500,893140123,804,804,804,804,5000
|
|
20231215,150400,889120123,805,805,805,804,693
|
|
20231215,150300,888562508,804,804,804,804,0
|
|
20231215,150200,888562508,804,804,804,804,74
|
|
20231215,150100,888503012,804,804,804,804,430
|
|
20231215,150000,888157292,804,806,806,804,364
|
|
20231215,145900,887864270,805,805,806,805,4898
|
|
20231215,145800,883916533,806,806,806,803,556
|
|
20231215,145700,883469297,803,805,806,803,5036
|
|
20231215,145600,879421962,805,806,806,805,417
|
|
20231215,145500,879085880,806,804,806,804,272
|
|
20231215,145400,878866689,807,807,807,807,303
|
|
20231215,145300,878622168,807,805,807,804,3798
|
|
20231215,145200,875566886,807,805,807,805,1578
|
|
20231215,145100,874293840,806,805,807,804,3587
|
|
20231215,145000,871403868,807,806,807,805,2901
|
|
20231215,144900,869065611,806,806,806,806,698
|
|
20231215,144800,868503023,806,805,806,804,10498
|
|
20231215,144700,860059057,805,806,806,805,1232
|
|
20231215,144600,859067287,806,806,806,805,2103
|
|
20231215,144500,857374269,805,805,805,805,1000
|
|
20231215,144400,856569269,806,806,806,805,143
|
|
20231215,144300,856454032,806,806,806,806,497
|
|
20231215,144200,856053450,806,806,806,806,13
|
|
20231215,144100,856042972,806,806,806,806,227
|
|
20231215,144000,855860010,806,806,806,806,696
|
|
20231215,143900,855299034,806,806,806,804,4634
|
|
20231215,143800,851568944,806,806,806,806,32
|
|
20231215,143700,851543152,806,806,806,806,3352
|
|
20231215,143600,848841440,805,805,805,805,6
|
|
20231215,143500,848836610,805,805,805,805,2685
|
|
20231215,143400,846675185,806,806,806,806,12
|
|
20231215,143300,846665513,806,806,806,806,115
|
|
20231215,143200,846572823,806,806,806,806,501
|
|
20231215,143100,846169017,805,805,805,804,1406
|
|
20231215,143000,845037585,804,804,804,804,910
|
|
20231215,142900,844305945,804,804,804,804,101
|
|
20231215,142800,844224741,805,805,805,804,2599
|
|
20231215,142700,842133824,805,805,805,805,319
|
|
20231215,142600,841877029,805,804,805,804,369
|
|
20231215,142500,841580347,803,803,803,803,3
|
|
20231215,142400,841577938,803,805,805,803,1986
|
|
20231215,142300,839981174,805,805,805,804,1179
|
|
20231215,142200,839032249,804,804,805,804,3827
|
|
20231215,142100,835954291,805,805,805,804,10161
|
|
20231215,142000,827784836,804,804,804,803,31662
|
|
20231215,141900,802328616,804,804,804,804,13075
|
|
20231215,141800,791816316,804,804,804,803,6001
|
|
20231215,141700,786992512,804,804,804,803,449
|
|
20231215,141600,786631589,804,803,804,803,1124
|
|
20231215,141500,785728093,803,803,804,803,2891
|
|
20231215,141400,783404620,803,803,804,803,4063
|
|
20231215,141300,780142030,804,805,805,802,2973
|
|
20231215,141200,777754892,803,804,805,802,20554
|
|
20231215,141100,761250105,805,805,806,803,1410
|
|
20231215,141000,760117661,806,806,806,803,1149
|
|
20231215,140900,759193666,807,805,807,804,1480
|
|
20231215,140800,758003742,807,805,807,805,3004
|
|
20231215,140700,755585519,805,805,805,805,300
|
|
20231215,140600,755344019,805,805,805,803,6201
|
|
20231215,140500,750363114,805,805,805,804,3551
|
|
20231215,140400,747508103,804,804,805,803,8695
|
|
20231215,140300,740518024,804,805,805,804,7214
|
|
20231215,140200,734717917,804,804,804,804,4001
|
|
20231215,140100,731501113,805,805,805,804,15332
|
|
20231215,140000,719168158,805,805,805,805,17589
|
|
20231215,135900,705009013,806,806,806,805,2020
|
|
20231215,135800,703382893,806,806,807,805,15612
|
|
20231215,135700,690803306,806,807,807,806,4210
|
|
20231215,135600,687407836,807,807,807,807,46
|
|
20231215,135500,687370714,807,807,807,807,2076
|
|
20231215,135400,685695382,807,809,809,807,101
|
|
20231215,135300,685613873,806,808,808,806,3249
|
|
20231215,135200,682991930,809,809,809,809,0
|
|
20231215,135100,682991930,809,809,809,809,200
|
|
20231215,135000,682830130,809,805,809,805,1078
|
|
20231215,134900,681962238,805,808,808,805,35200
|
|
20231215,134800,653607342,807,809,809,807,227
|
|
20231215,134700,653424053,809,809,809,809,1002
|
|
20231215,134600,652613435,807,807,807,807,200
|
|
20231215,134500,652452035,806,809,809,806,32156
|
|
20231215,134400,626527504,808,808,808,808,109
|
|
20231215,134300,626439432,808,808,809,808,310
|
|
20231215,134200,626188870,808,808,808,808,330
|
|
20231215,134100,625922230,807,807,807,807,5509
|
|
20231215,134000,621476467,807,809,809,807,7477
|
|
20231215,133900,615434058,809,810,810,809,72
|
|
20231215,133800,615375739,810,810,810,810,201
|
|
20231215,133700,615212929,810,810,810,809,188
|
|
20231215,133600,615060727,810,810,810,810,516
|
|
20231215,133500,614642767,809,809,809,809,10
|
|
20231215,133400,614634677,809,809,809,809,462
|
|
20231215,133300,614260919,809,809,809,809,157
|
|
20231215,133200,614133906,807,807,807,807,13
|
|
20231215,133100,614123415,807,808,808,807,9000
|
|
20231215,133000,606860345,809,809,809,809,100
|
|
20231215,132900,606779445,809,809,809,808,3949
|
|
20231215,132800,603586051,809,810,810,809,576
|
|
20231215,132700,603119795,810,810,810,810,2
|
|
20231215,132600,603118175,807,807,807,807,2953
|
|
20231215,132500,600735104,807,809,809,807,4000
|
|
20231215,132400,597505276,808,810,810,807,2202
|
|
20231215,132300,595728105,807,809,809,807,5000
|
|
20231215,132200,591692864,808,808,808,808,653
|
|
20231215,132100,591165240,808,808,808,808,2043
|
|
20231215,132000,589514496,808,810,810,808,9205
|
|
20231215,131900,582076451,810,810,810,810,32
|
|
20231215,131800,582050531,810,810,810,810,1
|
|
20231215,131700,582049721,808,808,808,808,0
|
|
20231215,131600,582049721,808,808,809,808,427
|
|
20231215,131500,581704605,808,809,809,808,3276
|
|
20231215,131400,579054568,808,808,809,808,1529
|
|
20231215,131300,577819134,808,808,808,808,229
|
|
20231215,131200,577634102,807,807,807,807,0
|
|
20231215,131100,577634102,807,809,809,807,26474
|
|
20231215,131000,556253018,810,813,813,810,3820
|
|
20231215,130900,553151369,813,813,813,813,2
|
|
20231215,130800,553149743,810,810,810,810,1137
|
|
20231215,130700,552228773,810,813,813,810,72
|
|
20231215,130600,552170450,810,810,810,810,68
|
|
20231215,130500,552115370,810,810,810,810,201
|
|
20231215,130400,551952560,810,810,810,809,2100
|
|
20231215,130300,550253655,813,813,813,813,0
|
|
20231215,130200,550253655,813,813,813,813,0
|
|
20231215,130100,550253655,813,813,813,813,3
|
|
20231215,130000,550251216,813,809,813,809,2
|
|
20231215,125900,550249594,809,809,809,809,0
|
|
20231215,125800,550249594,809,809,809,809,2300
|
|
20231215,125700,548388894,810,811,813,810,822
|
|
20231215,125600,547722855,810,810,810,810,1113
|
|
20231215,125500,546821325,813,813,813,809,4757
|
|
20231215,125400,542968728,813,813,813,813,0
|
|
20231215,125300,542968728,813,813,813,813,0
|
|
20231215,125200,542968728,813,813,813,813,0
|
|
20231215,125100,542968728,813,812,813,812,1112
|
|
20231215,125000,542065772,812,812,812,809,12
|
|
20231215,124900,542056031,809,813,813,809,3902
|
|
20231215,124800,538891505,813,813,813,813,255
|
|
20231215,124700,538684190,810,810,810,810,3891
|
|
20231215,124600,535532480,810,809,810,809,2407
|
|
20231215,124500,533585208,809,809,809,809,1690
|
|
20231215,124400,532217998,809,809,809,808,4547
|
|
20231215,124300,528540019,809,809,809,809,1221
|
|
20231215,124200,527552230,809,808,809,807,1846
|
|
20231215,124100,526060688,809,808,809,807,5586
|
|
20231215,124000,521551771,808,809,809,808,31420
|
|
20231215,123900,496153290,809,810,810,809,3313
|
|
20231215,123800,493472973,809,810,810,809,605
|
|
20231215,123700,492982925,809,811,811,809,37250
|
|
20231215,123600,462816571,811,811,811,810,2886
|
|
20231215,123500,460476026,811,813,814,811,245
|
|
20231215,123400,460277280,814,813,814,813,2182
|
|
20231215,123300,458501134,811,812,812,811,1058
|
|
20231215,123200,457642596,812,812,812,812,1000
|
|
20231215,123100,456830596,811,812,812,811,1726
|
|
20231215,123000,455429085,812,811,812,811,166
|
|
20231215,122900,455294394,811,812,812,811,88
|
|
20231215,122800,455223025,810,811,811,810,26
|
|
20231215,122700,455201947,810,811,811,810,12112
|
|
20231215,122600,445384216,811,813,813,811,12010
|
|
20231215,122500,435640582,813,812,813,812,2
|
|
20231215,122400,435638957,813,813,814,813,1047
|
|
20231215,122300,434787253,812,812,812,812,1
|
|
20231215,122200,434786441,812,812,812,812,0
|
|
20231215,122100,434786441,812,814,814,812,10000
|
|
20231215,122000,426666365,812,812,812,812,0
|
|
20231215,121900,426666365,812,813,813,812,1001
|
|
20231215,121800,425853130,812,812,812,812,0
|
|
20231215,121700,425853130,812,814,814,812,1000
|
|
20231215,121600,425040380,815,815,815,815,2
|
|
20231215,121500,425038750,816,815,816,815,2238
|
|
20231215,121400,423212544,814,816,816,812,2646
|
|
20231215,121300,421063394,816,816,816,816,1
|
|
20231215,121200,421062578,813,813,813,813,0
|
|
20231215,121100,421062578,813,815,815,813,9643
|
|
20231215,121000,413222234,815,815,815,815,136
|
|
20231215,120900,413111394,815,816,816,815,137
|
|
20231215,120800,412999731,817,817,817,816,125
|
|
20231215,120700,412897711,815,815,815,815,1060
|
|
20231215,120600,412033811,815,815,817,815,820
|
|
20231215,120500,411365509,815,815,815,814,303
|
|
20231215,120400,411118648,815,817,817,815,123
|
|
20231215,120300,411018399,815,815,815,815,0
|
|
20231215,120200,411018399,815,816,816,815,3
|
|
20231215,120100,411015952,818,815,818,815,22
|
|
20231215,120000,410997987,816,816,816,816,1300
|
|
20231215,115900,409937187,815,815,815,815,1
|
|
20231215,115800,409936372,813,815,815,813,4748
|
|
20231215,115700,406071184,816,814,816,813,1497
|
|
20231215,115600,404853522,814,816,816,814,1631
|
|
20231215,115500,403525848,816,813,816,813,2
|
|
20231215,115400,403524219,813,813,816,813,3290
|
|
20231215,115300,400849434,813,815,816,813,23875
|
|
20231215,115200,381419162,816,815,816,815,2
|
|
20231215,115100,381417531,816,816,816,816,14
|
|
20231215,115000,381406107,816,816,816,816,3332
|
|
20231215,114900,378687195,815,817,817,815,8257
|
|
20231215,114800,371954540,817,818,818,817,1017
|
|
20231215,114700,371123644,819,819,819,819,16
|
|
20231215,114600,371110540,819,819,819,815,9084
|
|
20231215,114500,363706059,819,815,819,815,1999
|
|
20231215,114400,362075455,816,816,816,815,690
|
|
20231215,114300,361513063,815,815,815,815,0
|
|
20231215,114200,361513063,815,816,816,815,68
|
|
20231215,114100,361457596,816,817,817,816,909
|
|
20231215,114000,360715764,817,817,817,817,50
|
|
20231215,113900,360674914,817,816,817,816,2531
|
|
20231215,113800,358607341,816,815,816,815,225
|
|
20231215,113700,358423832,815,815,816,815,122
|
|
20231215,113600,358324394,815,816,816,815,1173
|
|
20231215,113500,357368276,816,815,816,815,683
|
|
20231215,113400,356811008,816,816,816,816,157
|
|
20231215,113300,356682896,816,815,816,815,3010
|
|
20231215,113200,354229736,816,816,816,815,1221
|
|
20231215,113100,353233410,816,816,816,816,25
|
|
20231215,113000,353213010,816,817,817,816,520
|
|
20231215,112900,352788680,817,817,817,817,153
|
|
20231215,112800,352663679,816,816,816,816,0
|
|
20231215,112700,352663679,816,816,816,816,2430
|
|
20231215,112600,350680799,815,815,815,815,27
|
|
20231215,112500,350658794,815,817,817,815,6014
|
|
20231215,112400,345754111,817,818,818,817,46
|
|
20231215,112300,345716514,819,819,819,819,138
|
|
20231215,112200,345603492,819,820,820,819,1240
|
|
20231215,112100,344586716,819,819,819,819,114
|
|
20231215,112000,344493350,818,818,818,818,108
|
|
20231215,111900,344405006,817,817,817,817,366
|
|
20231215,111800,344105984,817,817,817,817,37
|
|
20231215,111700,344075755,816,816,816,813,14208
|
|
20231215,111600,332496875,816,817,817,816,324
|
|
20231215,111500,332232446,817,817,817,817,162
|
|
20231215,111400,332100092,817,817,817,817,1
|
|
20231215,111300,332099275,820,820,820,820,1
|
|
20231215,111200,332098455,817,819,819,817,1965
|
|
20231215,111100,330492771,819,818,819,818,167
|
|
20231215,111000,330356117,817,817,817,817,0
|
|
20231215,110900,330356117,817,819,819,817,1115
|
|
20231215,110800,329444761,820,820,820,818,13117
|
|
20231215,110700,318713746,819,819,819,819,295
|
|
20231215,110600,318472141,819,819,819,819,309
|
|
20231215,110500,318219070,819,819,819,819,1397
|
|
20231215,110400,317074927,820,819,820,819,107
|
|
20231215,110300,316987194,819,819,820,819,335
|
|
20231215,110200,316712729,819,819,819,819,0
|
|
20231215,110100,316712729,819,819,819,819,1
|
|
20231215,110000,316711910,819,819,819,819,167
|
|
20231215,105900,316575137,820,820,820,820,327
|
|
20231215,105800,316306997,821,821,821,821,3000
|
|
20231215,105700,313843997,821,820,821,820,128
|
|
20231215,105600,313739036,821,820,821,820,649
|
|
20231215,105500,313206852,821,821,821,821,29
|
|
20231215,105400,313183043,821,820,821,820,875
|
|
20231215,105300,312465405,820,819,820,819,134
|
|
20231215,105200,312355526,819,820,820,819,883
|
|
20231215,105100,311632166,820,820,820,820,320
|
|
20231215,105000,311369766,820,820,820,820,609
|
|
20231215,104900,310870386,820,819,820,819,1519
|
|
20231215,104800,309626178,819,817,819,817,11543
|
|
20231215,104700,300187315,815,815,815,815,0
|
|
20231215,104600,300187315,815,816,816,815,3596
|
|
20231215,104500,297253010,815,816,816,815,3431
|
|
20231215,104400,294455538,816,816,816,816,1599
|
|
20231215,104300,293150754,816,816,816,816,0
|
|
20231215,104200,293150754,816,815,816,815,1067
|
|
20231215,104100,292281148,816,816,816,816,0
|
|
20231215,104000,292281148,816,816,816,816,181
|
|
20231215,103900,292133452,816,816,817,816,380
|
|
20231215,103800,291823272,817,817,817,817,100
|
|
20231215,103700,291741572,817,817,817,817,206
|
|
20231215,103600,291573270,817,816,817,816,186
|
|
20231215,103500,291421394,816,816,816,815,2219
|
|
20231215,103400,289612765,816,816,816,816,100
|
|
20231215,103300,289531165,815,816,816,815,69
|
|
20231215,103200,289474869,817,817,817,817,2
|
|
20231215,103100,289473235,817,817,817,813,6364
|
|
20231215,103000,284288171,817,817,817,817,101
|
|
20231215,102900,284205654,817,817,817,817,51
|
|
20231215,102800,284163987,816,816,816,816,0
|
|
20231215,102700,284163987,816,816,816,816,1878
|
|
20231215,102600,282631539,816,816,816,816,3818
|
|
20231215,102500,279516051,815,816,816,815,270
|
|
20231215,102400,279295989,816,816,816,816,151
|
|
20231215,102300,279172773,814,815,816,814,6564
|
|
20231215,102200,273822096,815,816,816,815,67
|
|
20231215,102100,273767484,814,815,815,814,1430
|
|
20231215,102000,272603355,814,816,816,814,1724
|
|
20231215,101900,271197619,816,816,816,816,294
|
|
20231215,101800,270957715,816,815,816,815,98
|
|
20231215,101700,270877844,815,814,815,814,623
|
|
20231215,101600,270370621,815,814,815,814,302
|
|
20231215,101500,270124791,814,815,815,814,722
|
|
20231215,101400,269537082,815,815,815,814,4629
|
|
20231215,101300,265767645,816,817,817,816,5415
|
|
20231215,101200,261347119,818,818,818,818,10
|
|
20231215,101100,261338939,818,818,818,818,565
|
|
20231215,101000,260876769,818,818,818,818,490
|
|
20231215,100900,260475949,818,818,818,818,30
|
|
20231215,100800,260451409,819,819,819,819,776
|
|
20231215,100700,259815865,819,819,819,819,224
|
|
20231215,100600,259632409,818,820,820,818,886
|
|
20231215,100500,258907152,820,820,820,820,1
|
|
20231215,100400,258906332,820,820,820,818,1808
|
|
20231215,100300,257425576,819,819,819,819,25
|
|
20231215,100200,257405101,819,820,820,819,370
|
|
20231215,100100,257101950,820,820,820,820,590
|
|
20231215,100000,256618150,818,818,820,818,492
|
|
20231215,095900,256214834,820,820,820,818,876
|
|
20231215,095800,255496654,820,820,820,818,808
|
|
20231215,095700,254834096,820,820,820,820,601
|
|
20231215,095600,254341276,816,818,818,816,154
|
|
20231215,095500,254215362,816,817,820,816,4211
|
|
20231215,095400,250772548,817,818,819,817,3069
|
|
20231215,095300,248261181,819,820,820,819,1213
|
|
20231215,095200,247266621,820,820,820,820,15
|
|
20231215,095100,247254321,817,819,819,817,500
|
|
20231215,095000,246845819,821,818,821,818,8088
|
|
20231215,094900,240228935,818,818,818,818,9669
|
|
20231215,094800,232319693,818,821,821,818,502
|
|
20231215,094700,231909051,821,821,821,821,3
|
|
20231215,094600,231906588,822,817,822,817,7380
|
|
20231215,094500,225856894,819,820,820,819,5
|
|
20231215,094400,225852798,815,815,815,815,0
|
|
20231215,094300,225852798,815,815,815,815,2388
|
|
20231215,094200,223906578,814,819,819,813,11070
|
|
20231215,094100,214891724,819,821,821,819,475
|
|
20231215,094000,214502349,821,821,821,819,1376
|
|
20231215,093900,213374159,821,822,822,820,2652
|
|
20231215,093800,211197365,822,821,822,821,1011
|
|
20231215,093700,210367328,820,820,820,820,1000
|
|
20231215,093600,209547328,820,820,820,820,0
|
|
20231215,093500,209547328,820,822,822,820,8246
|
|
20231215,093400,202781944,822,822,822,822,794
|
|
20231215,093300,202129276,822,822,823,822,8645
|
|
20231215,093200,195021171,822,823,823,821,2304
|
|
20231215,093100,193127583,823,821,824,821,5466
|
|
20231215,093000,188633381,820,821,821,819,8143
|
|
20231215,092900,181956027,820,819,820,819,2131
|
|
20231215,092800,180208909,819,818,819,818,7225
|
|
20231215,092700,174298622,812,819,819,812,10473
|
|
20231215,092600,165769348,819,819,819,818,826
|
|
20231215,092500,165093278,818,819,819,818,346
|
|
20231215,092400,164810067,820,823,823,820,12281
|
|
20231215,092300,154736584,823,824,824,819,222
|
|
20231215,092200,154554338,824,822,824,819,12466
|
|
20231215,092100,144289698,818,820,821,818,3066
|
|
20231215,092000,141774195,818,821,821,818,3346
|
|
20231215,091900,139033786,821,818,822,816,1598
|
|
20231215,091800,137724098,818,814,818,814,2403
|
|
20231215,091700,135764728,813,816,817,813,2180
|
|
20231215,091600,133984355,815,814,816,811,6907
|
|
20231215,091500,128353351,814,814,814,811,13159
|
|
20231215,091400,117677163,814,814,814,814,29
|
|
20231215,091300,117653557,815,815,815,810,706
|
|
20231215,091200,117081167,810,815,815,810,15265
|
|
20231215,091100,104707203,816,814,816,811,6418
|
|
20231215,091000,99484960,814,814,814,810,10617
|
|
20231215,090900,90873640,814,815,815,814,1072
|
|
20231215,090800,90000388,815,813,815,813,4064
|
|
20231215,090700,86690372,812,812,813,812,828
|
|
20231215,090600,86018035,810,812,812,810,5846
|
|
20231215,090500,81278570,812,815,815,811,2817
|
|
20231215,090400,78986469,815,812,815,810,4915
|
|
20231215,090300,74995566,812,808,812,807,25323
|
|
20231215,090200,54493023,808,815,815,807,27572
|
|
20231215,090100,32178475,815,810,815,810,12029
|
|
20231215,090000,22378169,806,821,821,805,23300
|