620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191700,1075324524,787,787,787,787,17187
|
|
20231218,191600,1075324524,787,787,787,787,0
|
|
20231218,191500,1075324524,787,787,787,787,0
|
|
20231218,191400,1075324524,787,787,787,787,0
|
|
20231218,191300,1075324524,787,787,787,787,0
|
|
20231218,191200,1075324524,787,787,787,787,0
|
|
20231218,191100,1075324524,787,787,787,787,0
|
|
20231218,191000,1075324524,787,787,787,787,0
|
|
20231218,190900,1075324524,787,787,787,787,0
|
|
20231218,190800,1075324524,787,787,787,787,0
|
|
20231218,190700,1075324524,787,787,787,787,0
|
|
20231218,190600,1075324524,787,787,787,787,0
|
|
20231218,190500,1075324524,787,787,787,787,0
|
|
20231218,190400,1075324524,787,787,787,787,0
|
|
20231218,190300,1075324524,787,787,787,787,0
|
|
20231218,190200,1075324524,787,787,787,787,0
|
|
20231218,190100,1075324524,787,787,787,787,0
|
|
20231218,190000,1075324524,787,787,787,787,0
|
|
20231218,185900,1075324524,787,787,787,787,0
|
|
20231218,185800,1075324524,787,787,787,787,0
|
|
20231218,185700,1075324524,787,787,787,787,0
|
|
20231218,185600,1075324524,787,787,787,787,0
|
|
20231218,185500,1075324524,787,787,787,787,0
|
|
20231218,185400,1075324524,787,787,787,787,0
|
|
20231218,185300,1075324524,787,787,787,787,0
|
|
20231218,185200,1075324524,787,787,787,787,0
|
|
20231218,185100,1075324524,787,787,787,787,0
|
|
20231218,185000,1075324524,787,787,787,787,0
|
|
20231218,184900,1075324524,787,787,787,787,0
|
|
20231218,184800,1075324524,787,787,787,787,0
|
|
20231218,184700,1075324524,787,787,787,787,17187
|
|
20231218,184600,1075324524,787,787,787,787,0
|
|
20231218,184500,1075324524,787,787,787,787,0
|
|
20231218,184400,1075324524,787,787,787,787,0
|
|
20231218,184300,1075324524,787,787,787,787,0
|
|
20231218,184200,1075324524,787,787,787,787,0
|
|
20231218,184100,1075324524,787,787,787,787,0
|
|
20231218,184000,1075324524,787,787,787,787,0
|
|
20231218,183900,1075324524,787,787,787,787,0
|
|
20231218,183800,1075324524,787,787,787,787,0
|
|
20231218,183700,1075324524,787,787,787,787,0
|
|
20231218,183600,1075324524,787,787,787,787,0
|
|
20231218,183500,1075324524,787,787,787,787,0
|
|
20231218,183400,1075324524,787,787,787,787,0
|
|
20231218,183300,1075324524,787,787,787,787,0
|
|
20231218,183200,1075324524,787,787,787,787,0
|
|
20231218,183100,1075324524,787,787,787,787,0
|
|
20231218,183000,1075324524,787,787,787,787,0
|
|
20231218,182900,1075324524,787,787,787,787,0
|
|
20231218,182800,1075324524,787,787,787,787,0
|
|
20231218,182700,1075324524,787,787,787,787,0
|
|
20231218,182600,1075324524,787,787,787,787,0
|
|
20231218,182500,1075324524,787,787,787,787,0
|
|
20231218,182400,1075324524,787,787,787,787,0
|
|
20231218,182300,1075324524,787,787,787,787,0
|
|
20231218,182200,1075324524,787,787,787,787,0
|
|
20231218,182100,1075324524,787,787,787,787,0
|
|
20231218,182000,1075324524,787,787,787,787,0
|
|
20231218,181900,1075324524,787,787,787,787,0
|
|
20231218,181800,1075324524,787,787,787,787,0
|
|
20231218,181700,1075324524,787,787,787,787,17187
|
|
20231218,181600,1075324524,787,787,787,787,0
|
|
20231218,181500,1075324524,787,787,787,787,0
|
|
20231218,181400,1075324524,787,787,787,787,0
|
|
20231218,181300,1075324524,787,787,787,787,0
|
|
20231218,181200,1075324524,787,787,787,787,0
|
|
20231218,181100,1075324524,787,787,787,787,0
|
|
20231218,181000,1075324524,787,787,787,787,0
|
|
20231218,180900,1075324524,787,787,787,787,0
|
|
20231218,180800,1075324524,787,787,787,787,0
|
|
20231218,180700,1075324524,787,787,787,787,0
|
|
20231218,180600,1075324524,787,787,787,787,0
|
|
20231218,180500,1075324524,787,787,787,787,0
|
|
20231218,180400,1075324524,787,787,787,787,0
|
|
20231218,180300,1075324524,787,787,787,787,0
|
|
20231218,180200,1075324524,787,787,787,787,0
|
|
20231218,180100,1075324524,787,787,787,787,0
|
|
20231218,180000,1075324524,787,787,787,787,0
|
|
20231218,175900,1075324524,787,787,787,787,0
|
|
20231218,175800,1075324524,787,787,787,787,0
|
|
20231218,175700,1075324524,787,787,787,787,0
|
|
20231218,175600,1075324524,787,787,787,787,0
|
|
20231218,175500,1075324524,787,787,787,787,0
|
|
20231218,175400,1075324524,787,787,787,787,0
|
|
20231218,175300,1075324524,787,787,787,787,0
|
|
20231218,175200,1075324524,787,787,787,787,0
|
|
20231218,175100,1075324524,787,787,787,787,0
|
|
20231218,175000,1075324524,787,787,787,787,0
|
|
20231218,174900,1075324524,787,787,787,787,0
|
|
20231218,174800,1075324524,787,787,787,787,0
|
|
20231218,174700,1075324524,787,787,787,787,17187
|
|
20231218,174600,1075324524,787,787,787,787,0
|
|
20231218,174500,1075324524,787,787,787,787,0
|
|
20231218,174400,1075324524,787,787,787,787,0
|
|
20231218,174300,1075324524,787,787,787,787,0
|
|
20231218,174200,1075324524,787,787,787,787,0
|
|
20231218,174100,1075324524,787,787,787,787,0
|
|
20231218,174000,1075324524,787,787,787,787,0
|
|
20231218,173900,1075324524,787,787,787,787,0
|
|
20231218,173800,1075324524,787,787,787,787,0
|
|
20231218,173700,1075324524,787,787,787,787,0
|
|
20231218,173600,1075324524,787,787,787,787,0
|
|
20231218,173500,1075324524,787,787,787,787,0
|
|
20231218,173400,1075324524,787,787,787,787,0
|
|
20231218,173300,1075324524,787,787,787,787,0
|
|
20231218,173200,1075324524,787,787,787,787,0
|
|
20231218,173100,1075324524,787,787,787,787,0
|
|
20231218,173000,1075324524,787,787,787,787,0
|
|
20231218,172900,1075324524,787,787,787,787,0
|
|
20231218,172800,1075324524,787,787,787,787,0
|
|
20231218,172700,1075324524,787,787,787,787,0
|
|
20231218,172600,1075324524,787,787,787,787,0
|
|
20231218,172500,1075324524,787,787,787,787,0
|
|
20231218,172400,1075324524,787,787,787,787,0
|
|
20231218,172300,1075324524,787,787,787,787,0
|
|
20231218,172200,1075324524,787,787,787,787,0
|
|
20231218,172100,1075324524,787,787,787,787,0
|
|
20231218,172000,1075324524,787,787,787,787,0
|
|
20231218,171900,1075324524,787,787,787,787,0
|
|
20231218,171800,1075324524,787,787,787,787,0
|
|
20231218,171700,1075324524,787,787,787,787,17187
|
|
20231218,171600,1075324524,787,787,787,787,0
|
|
20231218,171500,1075324524,787,787,787,787,0
|
|
20231218,171400,1075324524,787,787,787,787,0
|
|
20231218,171300,1075324524,787,787,787,787,0
|
|
20231218,171200,1075324524,787,787,787,787,0
|
|
20231218,171100,1075324524,787,787,787,787,0
|
|
20231218,171000,1075324524,787,787,787,787,0
|
|
20231218,170900,1075324524,787,787,787,787,0
|
|
20231218,170800,1075324524,787,787,787,787,0
|
|
20231218,170700,1075324524,787,787,787,787,0
|
|
20231218,170600,1075324524,787,787,787,787,0
|
|
20231218,170500,1075324524,787,787,787,787,0
|
|
20231218,170400,1075324524,787,787,787,787,0
|
|
20231218,170300,1075324524,787,787,787,787,0
|
|
20231218,170200,1075324524,787,787,787,787,0
|
|
20231218,170100,1075324524,787,787,787,787,0
|
|
20231218,170000,1075324524,787,787,787,787,0
|
|
20231218,165900,1075324524,787,787,787,787,0
|
|
20231218,165800,1075324524,787,787,787,787,0
|
|
20231218,165700,1075324524,787,787,787,787,0
|
|
20231218,165600,1075324524,787,787,787,787,0
|
|
20231218,165500,1075324524,787,787,787,787,0
|
|
20231218,165400,1075324524,787,787,787,787,0
|
|
20231218,165300,1075324524,787,787,787,787,0
|
|
20231218,165200,1075324524,787,787,787,787,0
|
|
20231218,165100,1075324524,787,787,787,787,0
|
|
20231218,165000,1075324524,787,787,787,787,0
|
|
20231218,164900,1075324524,787,787,787,787,0
|
|
20231218,164800,1075324524,787,787,787,787,0
|
|
20231218,164700,1075324524,787,787,787,787,17187
|
|
20231218,164600,1075324524,787,787,787,787,0
|
|
20231218,164500,1075324524,787,787,787,787,0
|
|
20231218,164400,1075324524,787,787,787,787,0
|
|
20231218,164300,1075324524,787,787,787,787,0
|
|
20231218,164200,1075324524,787,787,787,787,0
|
|
20231218,164100,1075324524,787,787,787,787,0
|
|
20231218,164000,1075324524,787,787,787,787,0
|
|
20231218,163900,1075324524,787,787,787,787,0
|
|
20231218,163800,1075324524,787,787,787,787,0
|
|
20231218,163700,1075324524,787,787,787,787,0
|
|
20231218,163600,1075324524,787,787,787,787,0
|
|
20231218,163500,1075324524,787,787,787,787,0
|
|
20231218,163400,1075324524,787,787,787,787,0
|
|
20231218,163300,1075324524,787,787,787,787,0
|
|
20231218,163200,1075324524,787,787,787,787,0
|
|
20231218,163100,1075324524,787,787,787,787,0
|
|
20231218,163000,1075324524,787,787,787,787,0
|
|
20231218,162900,1075324524,787,787,787,787,0
|
|
20231218,162800,1075324524,787,787,787,787,0
|
|
20231218,162700,1075324524,787,787,787,787,0
|
|
20231218,162600,1075324524,787,787,787,787,0
|
|
20231218,162500,1075324524,787,787,787,787,0
|
|
20231218,162400,1075324524,787,787,787,787,0
|
|
20231218,162300,1075324524,787,787,787,787,0
|
|
20231218,162200,1075324524,787,787,787,787,0
|
|
20231218,162100,1075324524,787,787,787,787,0
|
|
20231218,162000,1075324524,787,787,787,787,0
|
|
20231218,161900,1075324524,787,787,787,787,0
|
|
20231218,161800,1075324524,787,787,787,787,0
|
|
20231218,161700,1075324524,787,787,787,787,17187
|
|
20231218,161600,1075324524,787,787,787,787,0
|
|
20231218,161500,1075324524,787,787,787,787,0
|
|
20231218,161400,1075324524,787,787,787,787,0
|
|
20231218,161300,1075324524,787,787,787,787,0
|
|
20231218,161200,1075324524,787,787,787,787,0
|
|
20231218,161100,1075324524,787,787,787,787,0
|
|
20231218,161000,1075324524,787,787,787,787,0
|
|
20231218,160900,1075324524,787,787,787,787,0
|
|
20231218,160800,1075324524,787,787,787,787,0
|
|
20231218,160700,1075324524,787,787,787,787,0
|
|
20231218,160600,1075324524,787,787,787,787,0
|
|
20231218,160500,1075324524,787,787,787,787,0
|
|
20231218,160400,1075324524,787,787,787,787,0
|
|
20231218,160300,1075324524,787,787,787,787,0
|
|
20231218,160200,1075324524,787,787,787,787,0
|
|
20231218,160100,1075324524,787,787,787,787,0
|
|
20231218,160000,1075324524,787,787,787,787,0
|
|
20231218,155900,1075324524,787,787,787,787,0
|
|
20231218,155800,1075324524,787,787,787,787,0
|
|
20231218,155700,1075324524,787,787,787,787,0
|
|
20231218,155600,1075324524,787,787,787,787,0
|
|
20231218,155500,1075324524,787,787,787,787,0
|
|
20231218,155400,1075324524,787,787,787,787,0
|
|
20231218,155300,1075324524,787,787,787,787,0
|
|
20231218,155200,1075324524,787,787,787,787,0
|
|
20231218,155100,1075324524,787,787,787,787,0
|
|
20231218,155000,1075324524,787,787,787,787,0
|
|
20231218,154900,1075324524,787,787,787,787,0
|
|
20231218,154800,1075324524,787,787,787,787,0
|
|
20231218,154700,1075324524,787,787,787,787,17187
|
|
20231218,154600,1075324524,787,787,787,787,0
|
|
20231218,154500,1075324524,787,787,787,787,0
|
|
20231218,154400,1075324524,787,787,787,787,0
|
|
20231218,154300,1075324524,787,787,787,787,0
|
|
20231218,154200,1075324524,787,787,787,787,0
|
|
20231218,154100,1075324524,787,787,787,787,0
|
|
20231218,154000,1075324524,787,787,787,787,0
|
|
20231218,153900,1075324524,787,787,787,787,0
|
|
20231218,153800,1075324524,787,787,787,787,0
|
|
20231218,153700,1075324524,787,787,787,787,0
|
|
20231218,153600,1075324524,787,787,787,787,0
|
|
20231218,153500,1075324524,787,787,787,787,0
|
|
20231218,153400,1075324524,787,787,787,787,0
|
|
20231218,153300,1075324524,787,787,787,787,0
|
|
20231218,153200,1075324524,787,787,787,787,0
|
|
20231218,153100,1075324524,787,787,787,787,0
|
|
20231218,153000,1075324524,787,787,787,787,17187
|
|
20231218,152900,1061798355,789,789,789,789,0
|
|
20231218,152800,1061798355,789,789,789,789,0
|
|
20231218,152700,1061798355,789,789,789,789,0
|
|
20231218,152600,1061798355,789,789,789,789,0
|
|
20231218,152500,1061798355,789,789,789,789,0
|
|
20231218,152400,1061798355,789,789,789,789,0
|
|
20231218,152300,1061798355,789,789,789,789,0
|
|
20231218,152200,1061798355,789,789,789,789,0
|
|
20231218,152100,1061798355,789,789,789,789,0
|
|
20231218,152000,1061798355,789,789,789,789,0
|
|
20231218,151900,1061798355,789,788,789,788,5637
|
|
20231218,151800,1057356398,789,788,789,787,12026
|
|
20231218,151700,1047888369,789,789,789,789,2228
|
|
20231218,151600,1046130477,789,789,789,788,509
|
|
20231218,151500,1045729376,787,789,789,787,8518
|
|
20231218,151400,1039020025,789,789,789,789,2148
|
|
20231218,151300,1037325253,789,789,790,789,2608
|
|
20231218,151200,1035267040,790,789,790,789,151
|
|
20231218,151100,1035147751,789,790,790,789,110
|
|
20231218,151000,1035060959,789,790,790,789,1465
|
|
20231218,150900,1033903647,790,790,790,790,968
|
|
20231218,150800,1033138927,790,790,791,790,2481
|
|
20231218,150700,1031177936,790,791,791,790,1008
|
|
20231218,150600,1030380616,791,791,791,791,30
|
|
20231218,150500,1030356886,789,789,789,789,0
|
|
20231218,150400,1030356886,789,789,789,789,2100
|
|
20231218,150300,1028699986,788,789,789,788,870
|
|
20231218,150200,1028014416,789,789,789,788,3621
|
|
20231218,150100,1025157448,789,789,789,789,1906
|
|
20231218,150000,1023653614,789,789,789,789,324
|
|
20231218,145900,1023397978,789,790,790,789,750
|
|
20231218,145800,1022806202,790,791,791,790,473
|
|
20231218,145700,1022432531,791,790,791,790,2225
|
|
20231218,145600,1020673556,791,791,791,791,142
|
|
20231218,145500,1020561234,791,792,792,791,1694
|
|
20231218,145400,1019220589,792,791,792,791,347
|
|
20231218,145300,1018945975,791,791,792,791,633
|
|
20231218,145200,1018444874,792,791,792,791,1938
|
|
20231218,145100,1016911264,791,791,791,791,841
|
|
20231218,145000,1016246033,791,790,791,790,1161
|
|
20231218,144900,1015327928,790,790,790,790,591
|
|
20231218,144800,1014861038,789,789,789,789,2481
|
|
20231218,144700,1012903529,789,789,789,789,23
|
|
20231218,144600,1012885382,789,790,790,789,9012
|
|
20231218,144500,1005774303,790,790,790,790,2018
|
|
20231218,144400,1004180083,791,791,791,791,48
|
|
20231218,144300,1004142115,790,790,790,790,155
|
|
20231218,144200,1004019665,790,790,790,790,2145
|
|
20231218,144100,1002325115,791,791,791,791,2689
|
|
20231218,144000,1000198116,792,791,792,791,31
|
|
20231218,143900,1000173574,791,792,792,791,1512
|
|
20231218,143800,998976079,792,792,792,792,1000
|
|
20231218,143700,998184079,792,792,792,792,100
|
|
20231218,143600,998104879,792,792,792,792,938
|
|
20231218,143500,997361983,792,792,792,792,2256
|
|
20231218,143400,995575231,791,791,791,791,657
|
|
20231218,143300,995055544,790,790,791,790,25071
|
|
20231218,143200,975249444,790,790,790,790,1060
|
|
20231218,143100,974412044,790,790,790,790,2100
|
|
20231218,143000,972753044,790,788,790,788,2100
|
|
20231218,142900,971094104,790,790,790,790,600
|
|
20231218,142800,970620104,790,789,790,789,1001
|
|
20231218,142700,969830314,789,790,790,789,477
|
|
20231218,142600,969453545,790,790,790,790,692
|
|
20231218,142500,968906865,790,789,790,788,10000
|
|
20231218,142400,961008814,789,788,789,788,594
|
|
20231218,142300,960540252,789,789,789,789,20
|
|
20231218,142200,960524472,789,788,789,788,701
|
|
20231218,142100,959972083,788,788,788,788,1
|
|
20231218,142000,959971295,787,787,789,787,1896
|
|
20231218,141900,958477963,789,789,789,788,5338
|
|
20231218,141800,954266645,789,789,789,789,1
|
|
20231218,141700,954265856,789,789,789,787,1175
|
|
20231218,141600,953341121,789,789,789,789,24
|
|
20231218,141500,953322185,789,788,789,788,601
|
|
20231218,141400,952848096,788,787,788,787,1411
|
|
20231218,141300,951736474,788,788,788,788,7
|
|
20231218,141200,951730958,788,788,788,788,0
|
|
20231218,141100,951730958,788,788,788,788,1710
|
|
20231218,141000,950383478,788,789,789,788,1331
|
|
20231218,140900,949333870,789,789,789,789,0
|
|
20231218,140800,949333870,789,789,789,789,182
|
|
20231218,140700,949190272,788,789,789,788,357
|
|
20231218,140600,948908916,789,788,789,788,1022
|
|
20231218,140500,948102563,788,788,788,788,0
|
|
20231218,140400,948102563,788,788,788,788,10
|
|
20231218,140300,948094683,789,788,789,788,3
|
|
20231218,140200,948092318,788,788,789,788,112
|
|
20231218,140100,948004061,789,788,789,788,3995
|
|
20231218,140000,944856000,788,787,788,787,5134
|
|
20231218,135900,940810542,787,788,788,787,121
|
|
20231218,135800,940715195,788,787,788,787,2506
|
|
20231218,135700,938742467,787,787,787,787,1888
|
|
20231218,135600,937256611,787,787,787,787,1024
|
|
20231218,135500,936450723,786,786,786,786,62
|
|
20231218,135400,936401991,786,787,787,786,1236
|
|
20231218,135300,935430225,787,787,787,787,94
|
|
20231218,135200,935356247,787,788,788,787,784
|
|
20231218,135100,934739184,788,788,788,788,197
|
|
20231218,135000,934583948,788,787,788,787,60
|
|
20231218,134900,934536724,787,787,787,787,11
|
|
20231218,134800,934528067,787,787,788,787,141
|
|
20231218,134700,934417079,787,787,788,787,1072
|
|
20231218,134600,933573411,787,787,787,787,2
|
|
20231218,134500,933571837,785,786,786,785,401
|
|
20231218,134400,933256948,785,785,785,785,0
|
|
20231218,134300,933256948,785,785,786,785,8876
|
|
20231218,134200,926289280,786,787,787,786,4178
|
|
20231218,134100,923005311,787,787,787,787,101
|
|
20231218,134000,922925824,787,787,787,787,60
|
|
20231218,133900,922878604,787,787,787,787,0
|
|
20231218,133800,922878604,787,788,788,787,15
|
|
20231218,133700,922866785,788,785,788,785,1911
|
|
20231218,133600,921365991,785,786,786,785,6327
|
|
20231218,133500,916396409,786,787,787,786,1426
|
|
20231218,133400,915275493,787,786,787,786,60
|
|
20231218,133300,915228283,787,787,787,787,3501
|
|
20231218,133200,912472996,788,788,788,788,30
|
|
20231218,133100,912449356,787,787,787,787,400
|
|
20231218,133000,912134556,787,787,787,787,1000
|
|
20231218,132900,911347556,787,787,787,787,3
|
|
20231218,132800,911345195,788,788,788,787,703
|
|
20231218,132700,910791764,788,788,788,788,156
|
|
20231218,132600,910668836,788,788,788,788,0
|
|
20231218,132500,910668836,788,788,788,788,2000
|
|
20231218,132400,909092836,788,788,788,788,340
|
|
20231218,132300,908824916,787,787,787,787,0
|
|
20231218,132200,908824916,787,787,788,787,3356
|
|
20231218,132100,906182744,787,787,787,787,21
|
|
20231218,132000,906166217,787,787,787,787,2723
|
|
20231218,131900,904023216,787,787,787,787,0
|
|
20231218,131800,904023216,787,787,787,787,991
|
|
20231218,131700,903243299,787,787,787,787,9
|
|
20231218,131600,903236216,786,787,787,786,7403
|
|
20231218,131500,897417439,787,787,787,787,210
|
|
20231218,131400,897252169,787,786,787,786,7512
|
|
20231218,131300,891347687,787,787,787,786,4251
|
|
20231218,131200,888005850,787,786,787,786,1001
|
|
20231218,131100,887218064,787,788,788,787,52
|
|
20231218,131000,887177130,788,788,788,788,1
|
|
20231218,130900,887176342,786,788,788,786,3332
|
|
20231218,130800,884555186,786,786,786,786,20
|
|
20231218,130700,884539466,788,786,788,786,770
|
|
20231218,130600,883934244,786,786,786,786,7000
|
|
20231218,130500,878432244,788,786,788,786,768
|
|
20231218,130400,877828316,786,786,786,786,2222
|
|
20231218,130300,876081824,786,787,788,786,1937
|
|
20231218,130200,874558514,786,786,786,786,1000
|
|
20231218,130100,873772514,786,786,787,786,7804
|
|
20231218,130000,867637962,786,786,786,786,1244
|
|
20231218,125900,866660178,788,788,788,787,602
|
|
20231218,125800,866186274,788,788,788,788,822
|
|
20231218,125700,865538538,788,786,788,786,1303
|
|
20231218,125600,864513774,786,786,786,786,302
|
|
20231218,125500,864276402,786,786,786,786,6003
|
|
20231218,125400,859558044,786,787,787,786,18579
|
|
20231218,125300,844949950,787,788,788,787,1363
|
|
20231218,125200,843876162,788,788,788,788,3
|
|
20231218,125100,843873798,787,787,787,787,3955
|
|
20231218,125000,840761213,787,787,787,787,100
|
|
20231218,124900,840682513,788,788,788,787,44
|
|
20231218,124800,840647842,789,789,789,789,0
|
|
20231218,124700,840647842,789,789,789,789,0
|
|
20231218,124600,840647842,789,788,789,787,3610
|
|
20231218,124500,837805063,788,788,788,788,185
|
|
20231218,124400,837659283,788,788,788,788,100
|
|
20231218,124300,837580483,786,786,786,786,0
|
|
20231218,124200,837580483,786,786,786,786,1499
|
|
20231218,124100,836402269,786,786,786,786,1521
|
|
20231218,124000,835206763,786,787,787,786,346
|
|
20231218,123900,834934756,787,788,788,787,2729
|
|
20231218,123800,832786733,788,788,788,788,689
|
|
20231218,123700,832243801,788,787,788,787,2
|
|
20231218,123600,832242226,788,788,788,788,101
|
|
20231218,123500,832162638,788,788,788,788,0
|
|
20231218,123400,832162638,788,788,788,788,380
|
|
20231218,123300,831863198,786,788,788,786,1749
|
|
20231218,123200,830487963,786,787,788,786,815
|
|
20231218,123100,829846458,788,788,788,787,858
|
|
20231218,123000,829171092,788,787,788,787,113
|
|
20231218,122900,829082100,787,788,788,787,6219
|
|
20231218,122800,824186788,788,788,788,787,114
|
|
20231218,122700,824097046,788,787,788,787,379
|
|
20231218,122600,823798463,787,787,787,786,272
|
|
20231218,122500,823584420,786,786,786,786,3180
|
|
20231218,122400,821084940,786,786,786,786,3439
|
|
20231218,122300,818381886,786,787,787,786,4315
|
|
20231218,122200,814986981,787,787,787,787,5062
|
|
20231218,122100,811003187,787,787,788,786,2854
|
|
20231218,122000,808757095,787,787,787,787,40
|
|
20231218,121900,808725615,787,787,787,787,61
|
|
20231218,121800,808677608,787,787,787,787,5
|
|
20231218,121700,808673673,788,787,788,787,3052
|
|
20231218,121600,806268706,787,786,787,786,3132
|
|
20231218,121500,803803922,787,787,787,787,2602
|
|
20231218,121400,801756148,787,787,787,787,92
|
|
20231218,121300,801683744,788,787,788,786,3210
|
|
20231218,121200,799157874,787,787,788,787,1752
|
|
20231218,121100,797777927,787,786,787,786,1171
|
|
20231218,121000,796857350,786,786,786,785,1456
|
|
20231218,120900,795712987,785,786,786,785,5684
|
|
20231218,120800,791249404,786,787,787,786,562
|
|
20231218,120700,790807482,787,787,787,787,602
|
|
20231218,120600,790333708,787,786,787,786,3227
|
|
20231218,120500,787794264,787,786,787,786,1520
|
|
20231218,120400,786599542,786,786,786,785,1075
|
|
20231218,120300,785754745,786,786,786,786,1102
|
|
20231218,120200,784888573,786,786,786,785,2083
|
|
20231218,120100,783251535,786,787,787,786,1275
|
|
20231218,120000,782249310,787,786,787,786,1866
|
|
20231218,115900,780782632,786,786,787,786,2052
|
|
20231218,115800,779169755,786,786,786,786,2313
|
|
20231218,115700,777351737,786,787,787,786,10026
|
|
20231218,115600,769471275,787,787,787,786,2318
|
|
20231218,115500,767647016,787,787,787,787,198
|
|
20231218,115400,767491190,787,787,787,787,3050
|
|
20231218,115300,765090840,787,787,787,787,1000
|
|
20231218,115200,764303840,787,788,788,787,4010
|
|
20231218,115100,761147960,787,787,787,787,1386
|
|
20231218,115000,760057178,787,789,789,787,203
|
|
20231218,114900,759897017,789,789,789,789,1
|
|
20231218,114800,759896228,787,787,787,787,1000
|
|
20231218,114700,759109228,788,787,788,787,2020
|
|
20231218,114600,757519468,787,789,789,787,10794
|
|
20231218,114500,749024558,789,789,789,789,11
|
|
20231218,114400,749015879,789,789,789,789,49
|
|
20231218,114300,748977218,789,788,789,788,987
|
|
20231218,114200,748199461,789,788,789,788,26
|
|
20231218,114100,748178970,788,788,788,787,1518
|
|
20231218,114000,746984189,788,788,788,787,947
|
|
20231218,113900,746238038,788,789,789,787,13898
|
|
20231218,113800,735286790,789,789,789,789,1500
|
|
20231218,113700,734103290,788,788,788,788,0
|
|
20231218,113600,734103290,788,789,789,788,2301
|
|
20231218,113500,732289297,789,790,790,789,3268
|
|
20231218,113400,729710645,790,788,790,788,1100
|
|
20231218,113300,728843645,788,788,788,788,1673
|
|
20231218,113200,727525321,788,788,788,788,1
|
|
20231218,113100,727524533,788,789,789,788,1000
|
|
20231218,113000,726736523,788,789,789,788,294
|
|
20231218,112900,726504786,789,790,790,789,78
|
|
20231218,112800,726443234,790,790,790,788,40
|
|
20231218,112700,726411699,790,790,790,790,382
|
|
20231218,112600,726109919,789,789,789,788,601
|
|
20231218,112500,725636320,788,789,789,788,1014
|
|
20231218,112400,724836462,790,790,791,789,2008
|
|
20231218,112300,723250637,790,790,790,790,25
|
|
20231218,112200,723230887,791,791,791,791,1
|
|
20231218,112100,723230096,789,789,789,789,1000
|
|
20231218,112000,722441096,789,791,791,789,732
|
|
20231218,111900,721863105,791,789,791,788,5004
|
|
20231218,111800,717918784,791,788,791,788,3052
|
|
20231218,111700,715509757,789,789,789,789,2701
|
|
20231218,111600,713378668,789,789,790,789,1142
|
|
20231218,111500,712477023,790,790,790,790,539
|
|
20231218,111400,712051213,790,790,790,790,3
|
|
20231218,111300,712048843,790,790,790,789,78
|
|
20231218,111200,711987229,791,788,791,788,2563
|
|
20231218,111100,709963280,788,790,790,788,677
|
|
20231218,111000,709429400,790,788,790,787,18954
|
|
20231218,110900,694502644,788,790,790,788,5965
|
|
20231218,110800,689796242,789,789,791,789,2922
|
|
20231218,110700,687490780,790,791,791,789,11072
|
|
20231218,110600,678744899,792,792,792,790,4134
|
|
20231218,110500,675477344,792,791,792,791,297
|
|
20231218,110400,675242297,792,792,792,792,66
|
|
20231218,110300,675190025,792,792,792,792,1435
|
|
20231218,110200,674053505,793,795,795,793,16
|
|
20231218,110100,674040797,792,792,792,792,2842
|
|
20231218,110000,671789933,792,794,794,792,1782
|
|
20231218,105900,670377295,794,794,794,794,0
|
|
20231218,105800,670377295,794,794,794,794,1000
|
|
20231218,105700,669583295,794,794,795,794,1933
|
|
20231218,105600,668047913,794,794,794,794,1343
|
|
20231218,105500,666981571,794,793,794,793,491
|
|
20231218,105400,666592097,793,794,794,793,118
|
|
20231218,105300,666498420,795,794,795,794,1281
|
|
20231218,105200,665481305,794,794,794,794,105
|
|
20231218,105100,665397935,794,793,794,793,9125
|
|
20231218,105000,658157699,793,792,793,792,3010
|
|
20231218,104900,655771769,792,793,793,792,2641
|
|
20231218,104800,653679962,792,792,792,792,0
|
|
20231218,104700,653679962,792,793,793,792,974
|
|
20231218,104600,652908546,792,792,792,792,800
|
|
20231218,104500,652274946,792,792,792,792,2120
|
|
20231218,104400,650595906,793,793,793,793,621
|
|
20231218,104300,650103453,793,794,794,793,515
|
|
20231218,104200,649695057,792,793,794,792,21771
|
|
20231218,104100,632448016,794,794,794,794,2127
|
|
20231218,104000,630759178,794,795,795,794,872
|
|
20231218,103900,630066768,795,795,795,794,114
|
|
20231218,103800,629976139,795,794,795,794,886
|
|
20231218,103700,629272653,794,794,794,793,3296
|
|
20231218,103600,626656420,795,795,796,795,2005
|
|
20231218,103500,625062444,795,795,795,794,2007
|
|
20231218,103400,623466885,795,792,795,792,12
|
|
20231218,103300,623457378,795,793,795,792,41684
|
|
20231218,103200,590406115,792,793,793,792,587
|
|
20231218,103100,589940736,794,794,794,794,8
|
|
20231218,103000,589934384,794,794,794,794,304
|
|
20231218,102900,589693008,794,793,794,793,650
|
|
20231218,102800,589177518,793,794,794,793,110
|
|
20231218,102700,589090188,794,794,794,794,306
|
|
20231218,102600,588847224,793,793,793,793,5
|
|
20231218,102500,588843259,793,793,793,793,2100
|
|
20231218,102400,587177959,793,793,794,793,102
|
|
20231218,102300,587096973,793,792,793,791,17921
|
|
20231218,102200,572886543,792,794,794,792,3052
|
|
20231218,102100,570469051,793,793,793,793,122
|
|
20231218,102000,570372305,793,793,793,793,1
|
|
20231218,101900,570371512,793,793,793,793,142
|
|
20231218,101800,570258906,793,793,793,793,15
|
|
20231218,101700,570247011,793,792,793,792,2984
|
|
20231218,101600,567881297,793,793,793,792,133
|
|
20231218,101500,567775829,793,792,793,792,6153
|
|
20231218,101400,562902544,793,793,793,793,101
|
|
20231218,101300,562822451,791,791,792,791,9218
|
|
20231218,101200,555523797,791,792,792,791,5116
|
|
20231218,101100,551475948,792,793,793,792,2587
|
|
20231218,101000,549426844,793,793,793,792,6
|
|
20231218,100900,549422087,793,793,795,793,323
|
|
20231218,100800,549165918,795,792,795,792,1015
|
|
20231218,100700,548361022,792,795,795,792,11099
|
|
20231218,100600,539559184,795,796,796,795,539
|
|
20231218,100500,539130488,797,797,797,796,59
|
|
20231218,100400,539083498,797,797,797,797,255
|
|
20231218,100300,538880263,797,797,797,797,189
|
|
20231218,100200,538729630,797,793,798,793,2026
|
|
20231218,100100,537117961,792,794,797,792,14693
|
|
20231218,100000,525442312,794,795,795,794,8001
|
|
20231218,095900,519085517,795,793,795,793,9378
|
|
20231218,095800,511642977,793,793,793,793,1000
|
|
20231218,095700,510849977,793,793,793,791,6695
|
|
20231218,095600,505548904,793,792,794,791,7753
|
|
20231218,095500,499407834,791,792,792,791,1909
|
|
20231218,095400,497896040,792,791,792,790,661
|
|
20231218,095300,497372800,790,790,791,790,1287
|
|
20231218,095200,496355891,790,791,791,789,5568
|
|
20231218,095100,491956685,793,792,793,792,1029
|
|
20231218,095000,491141189,793,793,793,792,508
|
|
20231218,094900,490738847,793,793,793,793,313
|
|
20231218,094800,490490638,793,792,793,792,4661
|
|
20231218,094700,486799124,792,792,792,792,2670
|
|
20231218,094600,484684484,792,792,792,792,100
|
|
20231218,094500,484605284,792,793,794,792,1139
|
|
20231218,094400,483701069,793,793,793,793,3050
|
|
20231218,094300,481282419,793,793,793,791,316
|
|
20231218,094200,481031913,790,793,793,790,2008
|
|
20231218,094100,479444278,794,794,794,791,19
|
|
20231218,094000,479429198,794,794,794,791,8074
|
|
20231218,093900,473036440,794,792,794,791,4359
|
|
20231218,093800,469587337,794,794,794,792,8971
|
|
20231218,093700,462475972,794,793,794,793,4541
|
|
20231218,093600,458874946,793,793,793,793,823
|
|
20231218,093500,458222307,794,793,794,793,7156
|
|
20231218,093400,452544622,790,792,792,790,2059
|
|
20231218,093300,450915809,792,792,792,792,3746
|
|
20231218,093200,447948977,792,792,792,792,3411
|
|
20231218,093100,445247465,791,792,793,791,2818
|
|
20231218,093000,443014709,792,792,792,792,4014
|
|
20231218,092900,439835621,793,792,793,792,210
|
|
20231218,092800,439669290,793,792,793,790,1481
|
|
20231218,092700,438496341,786,792,792,786,14293
|
|
20231218,092600,427242923,792,789,792,789,19075
|
|
20231218,092500,412165446,790,790,791,790,1009
|
|
20231218,092400,411368329,791,791,791,790,668
|
|
20231218,092300,410840441,791,787,791,787,2279
|
|
20231218,092200,409045652,787,791,791,787,5651
|
|
20231218,092100,404590245,791,792,792,791,9986
|
|
20231218,092000,396681438,792,791,793,791,4110
|
|
20231218,091900,393427233,792,790,792,789,4815
|
|
20231218,091800,389618782,789,786,789,786,2761
|
|
20231218,091700,387443670,787,787,787,786,7142
|
|
20231218,091600,381829217,786,787,787,785,12791
|
|
20231218,091500,371770708,788,788,789,788,7786
|
|
20231218,091400,365634039,787,788,788,785,44819
|
|
20231218,091300,330407738,789,791,792,788,10007
|
|
20231218,091200,322498355,790,790,791,790,38109
|
|
20231218,091100,292387065,791,792,792,790,13260
|
|
20231218,091000,281899559,792,793,793,791,12285
|
|
20231218,090900,272165804,793,794,795,793,8809
|
|
20231218,090800,265169455,793,793,797,793,5819
|
|
20231218,090700,260552363,796,797,798,792,78046
|
|
20231218,090600,198409813,795,791,797,787,63026
|
|
20231218,090500,148504599,792,790,793,788,24859
|
|
20231218,090400,128863424,789,793,793,789,18026
|
|
20231218,090300,114603399,792,792,794,792,10846
|
|
20231218,090200,106003765,791,797,797,791,7431
|
|
20231218,090100,100115537,797,802,803,788,65673
|
|
20231218,090000,47736312,804,801,804,801,58220
|