620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191700,1123340950,813,813,813,813,35566
|
|
20231219,191600,1123340950,813,813,813,813,0
|
|
20231219,191500,1123340950,813,813,813,813,0
|
|
20231219,191400,1123340950,813,813,813,813,0
|
|
20231219,191300,1123340950,813,813,813,813,0
|
|
20231219,191200,1123340950,813,813,813,813,0
|
|
20231219,191100,1123340950,813,813,813,813,0
|
|
20231219,191000,1123340950,813,813,813,813,0
|
|
20231219,190900,1123340950,813,813,813,813,0
|
|
20231219,190800,1123340950,813,813,813,813,0
|
|
20231219,190700,1123340950,813,813,813,813,0
|
|
20231219,190600,1123340950,813,813,813,813,0
|
|
20231219,190500,1123340950,813,813,813,813,0
|
|
20231219,190400,1123340950,813,813,813,813,0
|
|
20231219,190300,1123340950,813,813,813,813,0
|
|
20231219,190200,1123340950,813,813,813,813,0
|
|
20231219,190100,1123340950,813,813,813,813,0
|
|
20231219,190000,1123340950,813,813,813,813,0
|
|
20231219,185900,1123340950,813,813,813,813,0
|
|
20231219,185800,1123340950,813,813,813,813,0
|
|
20231219,185700,1123340950,813,813,813,813,0
|
|
20231219,185600,1123340950,813,813,813,813,0
|
|
20231219,185500,1123340950,813,813,813,813,0
|
|
20231219,185400,1123340950,813,813,813,813,0
|
|
20231219,185300,1123340950,813,813,813,813,0
|
|
20231219,185200,1123340950,813,813,813,813,0
|
|
20231219,185100,1123340950,813,813,813,813,0
|
|
20231219,185000,1123340950,813,813,813,813,0
|
|
20231219,184900,1123340950,813,813,813,813,0
|
|
20231219,184800,1123340950,813,813,813,813,0
|
|
20231219,184700,1123340950,813,813,813,813,35566
|
|
20231219,184600,1123340950,813,813,813,813,0
|
|
20231219,184500,1123340950,813,813,813,813,0
|
|
20231219,184400,1123340950,813,813,813,813,0
|
|
20231219,184300,1123340950,813,813,813,813,0
|
|
20231219,184200,1123340950,813,813,813,813,0
|
|
20231219,184100,1123340950,813,813,813,813,0
|
|
20231219,184000,1123340950,813,813,813,813,0
|
|
20231219,183900,1123340950,813,813,813,813,0
|
|
20231219,183800,1123340950,813,813,813,813,0
|
|
20231219,183700,1123340950,813,813,813,813,0
|
|
20231219,183600,1123340950,813,813,813,813,0
|
|
20231219,183500,1123340950,813,813,813,813,0
|
|
20231219,183400,1123340950,813,813,813,813,0
|
|
20231219,183300,1123340950,813,813,813,813,0
|
|
20231219,183200,1123340950,813,813,813,813,0
|
|
20231219,183100,1123340950,813,813,813,813,0
|
|
20231219,183000,1123340950,813,813,813,813,0
|
|
20231219,182900,1123340950,813,813,813,813,0
|
|
20231219,182800,1123340950,813,813,813,813,0
|
|
20231219,182700,1123340950,813,813,813,813,0
|
|
20231219,182600,1123340950,813,813,813,813,0
|
|
20231219,182500,1123340950,813,813,813,813,0
|
|
20231219,182400,1123340950,813,813,813,813,0
|
|
20231219,182300,1123340950,813,813,813,813,0
|
|
20231219,182200,1123340950,813,813,813,813,0
|
|
20231219,182100,1123340950,813,813,813,813,0
|
|
20231219,182000,1123340950,813,813,813,813,0
|
|
20231219,181900,1123340950,813,813,813,813,0
|
|
20231219,181800,1123340950,813,813,813,813,0
|
|
20231219,181700,1123340950,813,813,813,813,35566
|
|
20231219,181600,1123340950,813,813,813,813,0
|
|
20231219,181500,1123340950,813,813,813,813,0
|
|
20231219,181400,1123340950,813,813,813,813,0
|
|
20231219,181300,1123340950,813,813,813,813,0
|
|
20231219,181200,1123340950,813,813,813,813,0
|
|
20231219,181100,1123340950,813,813,813,813,0
|
|
20231219,181000,1123340950,813,813,813,813,0
|
|
20231219,180900,1123340950,813,813,813,813,0
|
|
20231219,180800,1123340950,813,813,813,813,0
|
|
20231219,180700,1123340950,813,813,813,813,0
|
|
20231219,180600,1123340950,813,813,813,813,0
|
|
20231219,180500,1123340950,813,813,813,813,0
|
|
20231219,180400,1123340950,813,813,813,813,0
|
|
20231219,180300,1123340950,813,813,813,813,0
|
|
20231219,180200,1123340950,813,813,813,813,0
|
|
20231219,180100,1123340950,813,813,813,813,0
|
|
20231219,180000,1123340950,813,813,813,813,0
|
|
20231219,175900,1123340950,813,813,813,813,0
|
|
20231219,175800,1123340950,813,813,813,813,0
|
|
20231219,175700,1123340950,813,813,813,813,0
|
|
20231219,175600,1123340950,813,813,813,813,0
|
|
20231219,175500,1123340950,813,813,813,813,0
|
|
20231219,175400,1123340950,813,813,813,813,0
|
|
20231219,175300,1123340950,813,813,813,813,0
|
|
20231219,175200,1123340950,813,813,813,813,0
|
|
20231219,175100,1123340950,813,813,813,813,0
|
|
20231219,175000,1123340950,813,813,813,813,0
|
|
20231219,174900,1123340950,813,813,813,813,0
|
|
20231219,174800,1123340950,813,813,813,813,0
|
|
20231219,174700,1123340950,813,813,813,813,35566
|
|
20231219,174600,1123340950,813,813,813,813,0
|
|
20231219,174500,1123340950,813,813,813,813,0
|
|
20231219,174400,1123340950,813,813,813,813,0
|
|
20231219,174300,1123340950,813,813,813,813,0
|
|
20231219,174200,1123340950,813,813,813,813,0
|
|
20231219,174100,1123340950,813,813,813,813,0
|
|
20231219,174000,1123340950,813,813,813,813,0
|
|
20231219,173900,1123340950,813,813,813,813,0
|
|
20231219,173800,1123340950,813,813,813,813,0
|
|
20231219,173700,1123340950,813,813,813,813,0
|
|
20231219,173600,1123340950,813,813,813,813,0
|
|
20231219,173500,1123340950,813,813,813,813,0
|
|
20231219,173400,1123340950,813,813,813,813,0
|
|
20231219,173300,1123340950,813,813,813,813,0
|
|
20231219,173200,1123340950,813,813,813,813,0
|
|
20231219,173100,1123340950,813,813,813,813,0
|
|
20231219,173000,1123340950,813,813,813,813,0
|
|
20231219,172900,1123340950,813,813,813,813,0
|
|
20231219,172800,1123340950,813,813,813,813,0
|
|
20231219,172700,1123340950,813,813,813,813,0
|
|
20231219,172600,1123340950,813,813,813,813,0
|
|
20231219,172500,1123340950,813,813,813,813,0
|
|
20231219,172400,1123340950,813,813,813,813,0
|
|
20231219,172300,1123340950,813,813,813,813,0
|
|
20231219,172200,1123340950,813,813,813,813,0
|
|
20231219,172100,1123340950,813,813,813,813,0
|
|
20231219,172000,1123340950,813,813,813,813,0
|
|
20231219,171900,1123340950,813,813,813,813,0
|
|
20231219,171800,1123340950,813,813,813,813,0
|
|
20231219,171700,1123340950,813,813,813,813,35566
|
|
20231219,171600,1123340950,813,813,813,813,0
|
|
20231219,171500,1123340950,813,813,813,813,0
|
|
20231219,171400,1123340950,813,813,813,813,0
|
|
20231219,171300,1123340950,813,813,813,813,0
|
|
20231219,171200,1123340950,813,813,813,813,0
|
|
20231219,171100,1123340950,813,813,813,813,0
|
|
20231219,171000,1123340950,813,813,813,813,0
|
|
20231219,170900,1123340950,813,813,813,813,0
|
|
20231219,170800,1123340950,813,813,813,813,0
|
|
20231219,170700,1123340950,813,813,813,813,0
|
|
20231219,170600,1123340950,813,813,813,813,0
|
|
20231219,170500,1123340950,813,813,813,813,0
|
|
20231219,170400,1123340950,813,813,813,813,0
|
|
20231219,170300,1123340950,813,813,813,813,0
|
|
20231219,170200,1123340950,813,813,813,813,0
|
|
20231219,170100,1123340950,813,813,813,813,0
|
|
20231219,170000,1123340950,813,813,813,813,0
|
|
20231219,165900,1123340950,813,813,813,813,0
|
|
20231219,165800,1123340950,813,813,813,813,0
|
|
20231219,165700,1123340950,813,813,813,813,0
|
|
20231219,165600,1123340950,813,813,813,813,0
|
|
20231219,165500,1123340950,813,813,813,813,0
|
|
20231219,165400,1123340950,813,813,813,813,0
|
|
20231219,165300,1123340950,813,813,813,813,0
|
|
20231219,165200,1123340950,813,813,813,813,0
|
|
20231219,165100,1123340950,813,813,813,813,0
|
|
20231219,165000,1123340950,813,813,813,813,0
|
|
20231219,164900,1123340950,813,813,813,813,0
|
|
20231219,164800,1123340950,813,813,813,813,0
|
|
20231219,164700,1123340950,813,813,813,813,35566
|
|
20231219,164600,1123340950,813,813,813,813,0
|
|
20231219,164500,1123340950,813,813,813,813,0
|
|
20231219,164400,1123340950,813,813,813,813,0
|
|
20231219,164300,1123340950,813,813,813,813,0
|
|
20231219,164200,1123340950,813,813,813,813,0
|
|
20231219,164100,1123340950,813,813,813,813,0
|
|
20231219,164000,1123340950,813,813,813,813,0
|
|
20231219,163900,1123340950,813,813,813,813,0
|
|
20231219,163800,1123340950,813,813,813,813,0
|
|
20231219,163700,1123340950,813,813,813,813,0
|
|
20231219,163600,1123340950,813,813,813,813,0
|
|
20231219,163500,1123340950,813,813,813,813,0
|
|
20231219,163400,1123340950,813,813,813,813,0
|
|
20231219,163300,1123340950,813,813,813,813,0
|
|
20231219,163200,1123340950,813,813,813,813,0
|
|
20231219,163100,1123340950,813,813,813,813,0
|
|
20231219,163000,1123340950,813,813,813,813,0
|
|
20231219,162900,1123340950,813,813,813,813,0
|
|
20231219,162800,1123340950,813,813,813,813,0
|
|
20231219,162700,1123340950,813,813,813,813,0
|
|
20231219,162600,1123340950,813,813,813,813,0
|
|
20231219,162500,1123340950,813,813,813,813,0
|
|
20231219,162400,1123340950,813,813,813,813,0
|
|
20231219,162300,1123340950,813,813,813,813,0
|
|
20231219,162200,1123340950,813,813,813,813,0
|
|
20231219,162100,1123340950,813,813,813,813,0
|
|
20231219,162000,1123340950,813,813,813,813,0
|
|
20231219,161900,1123340950,813,813,813,813,0
|
|
20231219,161800,1123340950,813,813,813,813,0
|
|
20231219,161700,1123340950,813,813,813,813,35566
|
|
20231219,161600,1123340950,813,813,813,813,0
|
|
20231219,161500,1123340950,813,813,813,813,0
|
|
20231219,161400,1123340950,813,813,813,813,0
|
|
20231219,161300,1123340950,813,813,813,813,0
|
|
20231219,161200,1123340950,813,813,813,813,0
|
|
20231219,161100,1123340950,813,813,813,813,0
|
|
20231219,161000,1123340950,813,813,813,813,0
|
|
20231219,160900,1123340950,813,813,813,813,0
|
|
20231219,160800,1123340950,813,813,813,813,0
|
|
20231219,160700,1123340950,813,813,813,813,0
|
|
20231219,160600,1123340950,813,813,813,813,0
|
|
20231219,160500,1123340950,813,813,813,813,0
|
|
20231219,160400,1123340950,813,813,813,813,0
|
|
20231219,160300,1123340950,813,813,813,813,0
|
|
20231219,160200,1123340950,813,813,813,813,0
|
|
20231219,160100,1123340950,813,813,813,813,0
|
|
20231219,160000,1123340950,813,813,813,813,0
|
|
20231219,155900,1123340950,813,813,813,813,0
|
|
20231219,155800,1123340950,813,813,813,813,0
|
|
20231219,155700,1123340950,813,813,813,813,0
|
|
20231219,155600,1123340950,813,813,813,813,0
|
|
20231219,155500,1123340950,813,813,813,813,0
|
|
20231219,155400,1123340950,813,813,813,813,0
|
|
20231219,155300,1123340950,813,813,813,813,0
|
|
20231219,155200,1123340950,813,813,813,813,0
|
|
20231219,155100,1123340950,813,813,813,813,0
|
|
20231219,155000,1123340950,813,813,813,813,0
|
|
20231219,154900,1123340950,813,813,813,813,0
|
|
20231219,154800,1123340950,813,813,813,813,0
|
|
20231219,154700,1123340950,813,813,813,813,35566
|
|
20231219,154600,1123340950,813,813,813,813,0
|
|
20231219,154500,1123340950,813,813,813,813,0
|
|
20231219,154400,1123340950,813,813,813,813,0
|
|
20231219,154300,1123340950,813,813,813,813,0
|
|
20231219,154200,1123340950,813,813,813,813,0
|
|
20231219,154100,1123340950,813,813,813,813,0
|
|
20231219,154000,1123340950,813,813,813,813,0
|
|
20231219,153900,1123340950,813,813,813,813,0
|
|
20231219,153800,1123340950,813,813,813,813,0
|
|
20231219,153700,1123340950,813,813,813,813,0
|
|
20231219,153600,1123340950,813,813,813,813,0
|
|
20231219,153500,1123340950,813,813,813,813,0
|
|
20231219,153400,1123340950,813,813,813,813,0
|
|
20231219,153300,1123340950,813,813,813,813,0
|
|
20231219,153200,1123340950,813,813,813,813,0
|
|
20231219,153100,1123340950,813,813,813,813,0
|
|
20231219,153000,1123340950,813,813,813,813,35566
|
|
20231219,152900,1094425792,810,810,810,810,0
|
|
20231219,152800,1094425792,810,810,810,810,0
|
|
20231219,152700,1094425792,810,810,810,810,0
|
|
20231219,152600,1094425792,810,810,810,810,0
|
|
20231219,152500,1094425792,810,810,810,810,0
|
|
20231219,152400,1094425792,810,810,810,810,0
|
|
20231219,152300,1094425792,810,810,810,810,0
|
|
20231219,152200,1094425792,810,810,810,810,0
|
|
20231219,152100,1094425792,810,810,810,810,0
|
|
20231219,152000,1094425792,810,810,810,810,0
|
|
20231219,151900,1094425792,810,811,811,810,3657
|
|
20231219,151800,1091463387,810,810,811,810,5596
|
|
20231219,151700,1086930125,810,811,811,810,4398
|
|
20231219,151600,1083367744,811,808,811,808,4618
|
|
20231219,151500,1079627028,810,810,811,810,1406
|
|
20231219,151400,1078488042,808,808,810,808,8
|
|
20231219,151300,1078481569,807,810,811,807,4322
|
|
20231219,151200,1074986321,810,810,811,810,4448
|
|
20231219,151100,1071379416,810,810,810,809,45
|
|
20231219,151000,1071343000,810,811,811,810,314
|
|
20231219,150900,1071088414,811,810,811,810,5198
|
|
20231219,150800,1066878033,810,810,810,810,620
|
|
20231219,150700,1066375833,809,809,809,809,500
|
|
20231219,150600,1065971333,809,810,810,809,3
|
|
20231219,150500,1065968904,810,810,810,810,2194
|
|
20231219,150400,1064191764,809,809,809,809,1
|
|
20231219,150300,1064190955,809,811,811,809,3502
|
|
20231219,150200,1061354214,811,811,811,810,679
|
|
20231219,150100,1060804079,811,810,811,810,2233
|
|
20231219,150000,1058993817,809,809,809,809,622
|
|
20231219,145900,1058490619,809,809,811,809,2542
|
|
20231219,145800,1056430393,809,809,809,809,110
|
|
20231219,145700,1056341403,809,809,810,809,2451
|
|
20231219,145600,1054356097,810,808,810,808,547
|
|
20231219,145500,1053913033,810,810,810,808,1404
|
|
20231219,145400,1052776552,809,810,811,809,5866
|
|
20231219,145300,1048020207,809,811,811,809,1446
|
|
20231219,145200,1046848278,810,811,811,809,2107
|
|
20231219,145100,1045140216,809,809,811,809,1856
|
|
20231219,145000,1043635151,811,809,811,807,2241
|
|
20231219,144900,1041818824,807,807,809,807,4809
|
|
20231219,144800,1037928665,807,807,807,807,0
|
|
20231219,144700,1037928665,807,808,808,807,3572
|
|
20231219,144600,1035042547,807,808,808,807,15
|
|
20231219,144500,1035030429,808,808,808,807,4206
|
|
20231219,144400,1031634984,808,808,808,807,188
|
|
20231219,144300,1031483182,807,807,807,807,561
|
|
20231219,144200,1031030455,807,809,809,807,3069
|
|
20231219,144100,1028547636,807,807,807,807,200
|
|
20231219,144000,1028386236,807,807,807,807,6509
|
|
20231219,143900,1023133473,809,809,809,807,21997
|
|
20231219,143800,1005349755,809,809,809,809,6
|
|
20231219,143700,1005344901,809,810,810,809,4
|
|
20231219,143600,1005341662,808,809,809,808,231
|
|
20231219,143500,1005154784,808,808,809,808,7226
|
|
20231219,143400,999309451,808,808,808,808,0
|
|
20231219,143300,999309451,808,809,809,808,35
|
|
20231219,143200,999281167,808,808,809,808,1514
|
|
20231219,143100,998057819,808,808,808,808,1000
|
|
20231219,143000,997249819,809,809,809,809,77
|
|
20231219,142900,997187526,809,809,809,809,1
|
|
20231219,142800,997186717,809,809,809,809,24
|
|
20231219,142700,997167301,809,809,809,809,492
|
|
20231219,142600,996769273,809,809,809,809,159
|
|
20231219,142500,996640642,808,809,809,808,634
|
|
20231219,142400,996128368,809,809,809,808,302
|
|
20231219,142300,995884051,809,809,809,808,557
|
|
20231219,142200,995433932,809,809,809,808,12
|
|
20231219,142100,995424225,809,809,809,809,0
|
|
20231219,142000,995424225,809,809,809,808,5
|
|
20231219,141900,995420181,809,809,809,809,3598
|
|
20231219,141800,992509399,809,809,809,809,1
|
|
20231219,141700,992508590,809,809,809,809,1
|
|
20231219,141600,992507781,808,808,808,808,1
|
|
20231219,141500,992506973,809,809,809,809,30
|
|
20231219,141400,992482703,805,806,806,805,13787
|
|
20231219,141300,981372381,805,806,806,805,3234
|
|
20231219,141200,978765809,806,806,806,806,1385
|
|
20231219,141100,977649499,807,807,807,807,3565
|
|
20231219,141000,974772544,808,808,808,808,10
|
|
20231219,140900,974764464,809,809,809,808,88
|
|
20231219,140800,974693273,809,809,809,809,4
|
|
20231219,140700,974690037,807,808,808,807,2999
|
|
20231219,140600,972269733,808,808,808,808,899
|
|
20231219,140500,971543341,807,807,807,807,0
|
|
20231219,140400,971543341,807,808,808,807,2
|
|
20231219,140300,971541726,808,808,808,808,100
|
|
20231219,140200,971460926,807,807,807,807,190
|
|
20231219,140100,971307596,807,808,808,807,21398
|
|
20231219,140000,954037190,808,808,808,808,6000
|
|
20231219,135900,949189190,808,808,808,808,4020
|
|
20231219,135800,945941030,808,808,808,808,0
|
|
20231219,135700,945941030,808,808,808,808,130
|
|
20231219,135600,945835990,808,808,808,808,1010
|
|
20231219,135500,945019910,808,808,808,808,1000
|
|
20231219,135400,944211910,808,808,808,808,102
|
|
20231219,135300,944129494,809,809,809,809,0
|
|
20231219,135200,944129494,809,809,809,809,0
|
|
20231219,135100,944129494,809,809,809,809,0
|
|
20231219,135000,944129494,809,809,809,809,56
|
|
20231219,134900,944084190,808,808,808,808,0
|
|
20231219,134800,944084190,808,808,808,808,412
|
|
20231219,134700,943751294,808,808,808,807,2001
|
|
20231219,134600,942135246,808,808,808,808,2
|
|
20231219,134500,942133630,808,808,808,808,1000
|
|
20231219,134400,941325630,808,809,809,808,7334
|
|
20231219,134300,935399750,808,811,811,808,884
|
|
20231219,134200,934685475,811,808,811,808,3010
|
|
20231219,134100,932246040,808,808,809,808,34
|
|
20231219,134000,932218552,808,808,809,808,206
|
|
20231219,133900,932051904,809,808,809,808,5015
|
|
20231219,133800,927999739,808,808,808,808,1792
|
|
20231219,133700,926551803,810,810,810,810,404
|
|
20231219,133600,926224563,811,810,811,810,7089
|
|
20231219,133500,920482472,808,810,810,808,6
|
|
20231219,133400,920477616,808,811,811,808,1016
|
|
20231219,133300,919654657,811,811,811,811,740
|
|
20231219,133200,919054517,811,810,811,810,510
|
|
20231219,133100,918641416,810,810,811,810,905
|
|
20231219,133000,917907956,810,808,810,808,1904
|
|
20231219,132900,916365718,810,810,810,810,1
|
|
20231219,132800,916364908,810,808,810,807,3506
|
|
20231219,132700,913531061,808,810,810,808,8593
|
|
20231219,132600,906587613,808,808,810,808,4
|
|
20231219,132500,906584377,810,809,810,809,91
|
|
20231219,132400,906510757,808,808,808,808,1301
|
|
20231219,132300,905459549,809,809,809,809,1655
|
|
20231219,132200,904120654,809,810,810,809,3349
|
|
20231219,132100,901410854,810,810,810,810,2096
|
|
20231219,132000,899713094,810,811,811,810,2437
|
|
20231219,131900,897736688,811,810,811,810,4310
|
|
20231219,131800,894244978,811,811,811,810,1157
|
|
20231219,131700,893306654,809,809,809,809,303
|
|
20231219,131600,893061527,812,809,812,809,5432
|
|
20231219,131500,888659194,809,809,809,809,283
|
|
20231219,131400,888430247,808,808,808,808,300
|
|
20231219,131300,888187847,808,809,809,808,64
|
|
20231219,131200,888136072,809,809,809,809,495
|
|
20231219,131100,887735617,809,810,810,809,490
|
|
20231219,131000,887339187,811,809,811,809,2560
|
|
20231219,130900,885265245,809,809,809,809,35
|
|
20231219,130800,885236930,809,809,809,809,100
|
|
20231219,130700,885156030,809,809,809,809,0
|
|
20231219,130600,885156030,809,810,810,809,180
|
|
20231219,130500,885010280,809,809,809,809,22
|
|
20231219,130400,884992482,808,810,810,808,2530
|
|
20231219,130300,882943699,809,809,809,809,0
|
|
20231219,130200,882943699,809,809,810,809,26
|
|
20231219,130100,882922664,809,809,809,809,50
|
|
20231219,130000,882882214,810,810,810,810,0
|
|
20231219,125900,882882214,810,810,810,810,612
|
|
20231219,125800,882386494,810,810,810,810,1300
|
|
20231219,125700,881333494,809,811,811,809,1179
|
|
20231219,125600,880378492,811,810,811,810,6315
|
|
20231219,125500,875262438,811,811,811,811,0
|
|
20231219,125400,875262438,811,810,811,810,9909
|
|
20231219,125300,867233667,808,808,808,808,100
|
|
20231219,125200,867152867,810,809,810,809,1011
|
|
20231219,125100,866333983,809,809,809,809,0
|
|
20231219,125000,866333983,809,809,809,809,1395
|
|
20231219,124900,865205428,809,810,810,809,173
|
|
20231219,124800,865065304,810,809,810,809,1993
|
|
20231219,124700,863452224,809,809,809,809,5
|
|
20231219,124600,863448179,809,809,809,809,1
|
|
20231219,124500,863447370,808,808,808,808,944
|
|
20231219,124400,862684618,807,808,808,807,1616
|
|
20231219,124300,861378891,808,808,808,808,2
|
|
20231219,124200,861377275,806,806,806,806,50
|
|
20231219,124100,861336975,807,809,809,806,1003
|
|
20231219,124000,860527553,809,806,809,806,605
|
|
20231219,123900,860038670,806,808,808,806,4891
|
|
20231219,123800,856091632,808,808,808,808,100
|
|
20231219,123700,856010832,807,807,807,807,1127
|
|
20231219,123600,855101343,808,806,808,806,649
|
|
20231219,123500,854578163,807,809,809,806,17
|
|
20231219,123400,854564431,809,806,809,806,1737
|
|
20231219,123300,853164396,805,805,805,805,0
|
|
20231219,123200,853164396,805,806,806,805,4
|
|
20231219,123100,853161173,806,806,806,806,128
|
|
20231219,123000,853058005,805,805,805,805,400
|
|
20231219,122900,852736005,804,804,804,804,0
|
|
20231219,122800,852736005,804,804,804,804,0
|
|
20231219,122700,852736005,804,804,804,804,2672
|
|
20231219,122600,850587717,804,806,806,804,2452
|
|
20231219,122500,848613361,806,806,806,806,1
|
|
20231219,122400,848612555,808,806,808,806,2704
|
|
20231219,122300,846427787,806,806,806,806,8
|
|
20231219,122200,846421339,806,806,806,805,4681
|
|
20231219,122100,842652153,805,806,806,805,1153
|
|
20231219,122000,841723365,805,805,805,805,0
|
|
20231219,121900,841723365,805,805,805,805,1
|
|
20231219,121800,841722560,805,805,805,805,0
|
|
20231219,121700,841722560,805,806,806,805,7762
|
|
20231219,121600,835470956,806,806,806,806,0
|
|
20231219,121500,835470956,806,806,806,806,500
|
|
20231219,121400,835067956,806,807,807,806,311
|
|
20231219,121300,834817231,807,807,807,807,3
|
|
20231219,121200,834814810,808,808,808,808,227
|
|
20231219,121100,834631394,808,808,808,808,2
|
|
20231219,121000,834629778,806,806,806,806,4000
|
|
20231219,120900,831405778,806,806,806,806,1
|
|
20231219,120800,831404972,808,807,808,807,11
|
|
20231219,120700,831396094,807,809,809,807,5503
|
|
20231219,120600,826955170,806,807,807,806,1997
|
|
20231219,120500,825344288,807,807,807,807,6
|
|
20231219,120400,825339446,806,807,807,806,29
|
|
20231219,120300,825316058,809,809,809,806,137
|
|
20231219,120200,825205525,808,808,808,808,6
|
|
20231219,120100,825200677,808,808,808,808,3398
|
|
20231219,120000,822455093,808,808,808,808,103
|
|
20231219,115900,822371869,808,808,808,808,22
|
|
20231219,115800,822354093,805,807,807,805,21079
|
|
20231219,115700,805365163,808,808,808,808,15
|
|
20231219,115600,805353043,807,808,808,807,2026
|
|
20231219,115500,803716587,810,809,810,809,61
|
|
20231219,115400,803667178,810,810,810,810,0
|
|
20231219,115300,803667178,810,810,810,810,0
|
|
20231219,115200,803667178,810,810,810,810,0
|
|
20231219,115100,803667178,810,810,810,810,0
|
|
20231219,115000,803667178,810,810,810,810,372
|
|
20231219,114900,803365858,810,810,810,810,5
|
|
20231219,114800,803361808,807,809,809,807,808
|
|
20231219,114700,802709218,809,810,810,809,34
|
|
20231219,114600,802681711,810,809,810,809,4
|
|
20231219,114500,802678473,810,809,810,809,3
|
|
20231219,114400,802676045,807,807,807,807,523
|
|
20231219,114300,802253984,810,810,810,810,635
|
|
20231219,114200,801739634,810,810,810,810,1241
|
|
20231219,114100,800734424,810,810,810,810,0
|
|
20231219,114000,800734424,810,810,810,810,0
|
|
20231219,113900,800734424,810,808,810,807,2054
|
|
20231219,113800,799076721,807,808,808,807,3719
|
|
20231219,113700,796075484,808,808,808,808,9643
|
|
20231219,113600,788283940,808,809,810,808,1681
|
|
20231219,113500,786924005,809,809,809,807,1672
|
|
20231219,113400,785572678,810,810,810,810,64
|
|
20231219,113300,785520838,808,808,808,808,3200
|
|
20231219,113200,782935238,808,810,810,808,8014
|
|
20231219,113100,776457920,811,811,811,811,17
|
|
20231219,113000,776444133,809,811,811,809,155
|
|
20231219,112900,776318542,811,811,811,811,530
|
|
20231219,112800,775888712,808,809,809,808,852
|
|
20231219,112700,775200294,808,810,811,808,846
|
|
20231219,112600,774516108,808,810,810,808,625
|
|
20231219,112500,774011034,808,809,809,808,8231
|
|
20231219,112400,767357649,809,809,812,808,6067
|
|
20231219,112300,762450224,810,811,812,810,24775
|
|
20231219,112200,742378412,812,812,812,812,1450
|
|
20231219,112100,741201012,812,812,812,812,3848
|
|
20231219,112000,738076436,812,812,812,812,1225
|
|
20231219,111900,737081736,812,814,814,811,364
|
|
20231219,111800,736786470,811,811,811,811,1001
|
|
20231219,111700,735974659,810,811,811,810,1331
|
|
20231219,111600,734895225,810,813,815,810,19093
|
|
20231219,111500,719351637,814,813,814,812,7501
|
|
20231219,111400,713250258,813,813,813,812,2417
|
|
20231219,111300,711285984,813,811,813,811,5301
|
|
20231219,111200,706979653,811,811,811,810,2982
|
|
20231219,111100,704561253,811,810,811,810,707
|
|
20231219,111000,703988073,810,810,810,810,21
|
|
20231219,110900,703971063,810,811,811,810,419
|
|
20231219,110800,703631256,810,810,810,810,192
|
|
20231219,110700,703475736,812,810,812,810,2004
|
|
20231219,110600,701852488,810,812,812,807,10971
|
|
20231219,110500,692979588,812,810,812,810,10945
|
|
20231219,110400,684108604,808,810,811,808,8578
|
|
20231219,110300,677168261,811,812,812,811,670
|
|
20231219,110200,676624323,812,813,814,812,9503
|
|
20231219,110100,668906943,813,814,814,813,5419
|
|
20231219,110000,664496270,814,809,814,809,32190
|
|
20231219,105900,638336855,811,809,812,809,5909
|
|
20231219,105800,633550164,810,811,813,809,34706
|
|
20231219,105700,605376120,811,808,811,808,42772
|
|
20231219,105600,570747661,808,807,808,807,8967
|
|
20231219,105500,563502375,808,806,808,805,6723
|
|
20231219,105400,558079172,806,806,806,805,13381
|
|
20231219,105300,547295330,806,804,806,804,278
|
|
20231219,105200,547071659,805,805,806,805,5653
|
|
20231219,105100,542518014,806,806,806,805,1130
|
|
20231219,105000,541607235,806,805,806,805,5663
|
|
20231219,104900,537048516,805,804,805,804,3419
|
|
20231219,104800,534299215,804,803,804,803,1024
|
|
20231219,104700,533476020,803,797,803,797,2971
|
|
20231219,104600,531090313,798,798,798,798,22551
|
|
20231219,104500,513094615,803,803,803,797,13222
|
|
20231219,104400,502538518,803,803,803,803,0
|
|
20231219,104300,502538518,803,803,803,800,136
|
|
20231219,104200,502429493,803,799,803,799,114
|
|
20231219,104100,502337999,803,799,803,799,2
|
|
20231219,104000,502336397,799,804,804,799,550
|
|
20231219,103900,501896552,805,803,805,799,14853
|
|
20231219,103800,490010230,805,804,805,804,908
|
|
20231219,103700,489280191,805,804,805,804,135
|
|
20231219,103600,489171517,804,804,805,804,9079
|
|
20231219,103500,481871597,804,803,804,803,2235
|
|
20231219,103400,480074781,803,803,804,802,1314
|
|
20231219,103300,479020920,803,804,804,803,5532
|
|
20231219,103200,474578723,804,804,804,804,29
|
|
20231219,103100,474555407,804,803,804,803,14
|
|
20231219,103000,474544164,804,804,804,804,1
|
|
20231219,102900,474543360,803,803,803,803,283
|
|
20231219,102800,474316111,803,803,803,802,531
|
|
20231219,102700,473889719,804,804,804,804,200
|
|
20231219,102600,473728919,804,803,804,803,1780
|
|
20231219,102500,472299528,803,803,804,800,10095
|
|
20231219,102400,464193319,803,803,803,803,17
|
|
20231219,102300,464179668,802,799,803,799,4794
|
|
20231219,102200,460344517,800,802,802,800,253
|
|
20231219,102100,460141885,801,802,802,801,135
|
|
20231219,102000,460033624,802,802,802,799,1776
|
|
20231219,101900,458613594,802,802,802,802,200
|
|
20231219,101800,458453194,802,799,802,799,1589
|
|
20231219,101700,457183575,798,800,800,798,1388
|
|
20231219,101600,456074784,800,800,800,800,1009
|
|
20231219,101500,455267584,800,801,801,800,1292
|
|
20231219,101400,454233684,801,802,802,801,2340
|
|
20231219,101300,452359004,801,801,802,801,515
|
|
20231219,101200,451946477,802,800,802,800,465
|
|
20231219,101100,451574475,800,801,801,800,4702
|
|
20231219,101000,447812304,802,802,802,802,254
|
|
20231219,100900,447608596,802,802,802,802,36
|
|
20231219,100800,447579724,802,803,803,802,5435
|
|
20231219,100700,443220573,803,803,803,800,21717
|
|
20231219,100600,425824255,803,801,803,801,3682
|
|
20231219,100500,422868866,802,802,802,801,5366
|
|
20231219,100400,418569039,803,805,805,803,5329
|
|
20231219,100300,414289538,804,804,804,804,0
|
|
20231219,100200,414289538,804,805,805,804,2008
|
|
20231219,100100,412675104,805,804,805,804,1401
|
|
20231219,100000,411548694,804,805,805,804,1148
|
|
20231219,095900,410625700,805,806,806,805,632
|
|
20231219,095800,410116938,806,805,806,805,205
|
|
20231219,095700,409951903,806,806,806,806,11
|
|
20231219,095600,409943037,806,806,807,802,5221
|
|
20231219,095500,405752815,805,807,807,805,2340
|
|
20231219,095400,403868445,807,805,807,803,15383
|
|
20231219,095300,391483930,806,806,806,804,3021
|
|
20231219,095200,389051985,807,807,807,805,6306
|
|
20231219,095100,383965037,805,808,808,805,10855
|
|
20231219,095000,375211399,808,808,808,807,3030
|
|
20231219,094900,372763160,808,808,809,807,3623
|
|
20231219,094800,369835827,808,809,809,807,6097
|
|
20231219,094700,364911193,809,809,810,809,17342
|
|
20231219,094600,350880505,809,808,809,807,24528
|
|
20231219,094500,331055086,807,806,807,806,9213
|
|
20231219,094400,323620251,807,806,807,806,3991
|
|
20231219,094300,320403504,806,806,806,805,10817
|
|
20231219,094200,311685202,805,805,805,805,4000
|
|
20231219,094100,308465202,805,806,806,805,309
|
|
20231219,094000,308216180,806,807,807,806,2764
|
|
20231219,093900,305987131,807,806,808,806,12896
|
|
20231219,093800,295578683,806,806,806,804,5291
|
|
20231219,093700,291323211,806,807,808,806,17673
|
|
20231219,093600,277056418,808,806,808,806,7349
|
|
20231219,093500,271125507,806,805,806,804,13999
|
|
20231219,093400,259848966,805,803,805,803,3353
|
|
20231219,093300,257153548,803,804,804,803,13
|
|
20231219,093200,257143105,804,801,804,801,20655
|
|
20231219,093100,240558278,802,801,802,800,847
|
|
20231219,093000,239880226,800,801,801,800,5384
|
|
20231219,092900,235568167,801,800,801,800,5348
|
|
20231219,092800,231286719,800,800,800,800,176
|
|
20231219,092700,231145919,800,799,800,799,3999
|
|
20231219,092600,227950708,799,799,799,799,449
|
|
20231219,092500,227591957,799,801,801,799,3030
|
|
20231219,092400,225167726,801,801,801,801,2510
|
|
20231219,092300,223157216,801,800,801,800,13887
|
|
20231219,092200,212044887,800,800,800,800,510
|
|
20231219,092100,211636887,801,798,801,798,1026
|
|
20231219,092000,210818076,801,798,801,797,8322
|
|
20231219,091900,204176121,798,799,799,795,21381
|
|
20231219,091800,187151208,797,797,797,797,3804
|
|
20231219,091700,184119420,799,797,799,797,2608
|
|
20231219,091600,182038013,798,798,799,797,12520
|
|
20231219,091500,172053957,798,797,798,797,5516
|
|
20231219,091400,167653489,797,799,799,797,5076
|
|
20231219,091300,163605869,799,799,802,796,13269
|
|
20231219,091200,153019493,803,797,803,797,202
|
|
20231219,091100,152858493,796,796,805,796,32737
|
|
20231219,091000,126608440,796,796,796,796,2281
|
|
20231219,090900,124792764,796,798,799,796,6896
|
|
20231219,090800,119297365,798,800,800,798,5992
|
|
20231219,090700,114512419,800,801,801,799,18648
|
|
20231219,090600,99597095,801,801,801,800,4387
|
|
20231219,090500,96087410,801,801,802,801,3745
|
|
20231219,090400,93085861,801,803,804,801,2667
|
|
20231219,090300,90947517,803,803,806,801,16532
|
|
20231219,090200,77651448,801,800,802,798,14057
|
|
20231219,090100,66406720,800,803,805,800,32005
|
|
20231219,090000,40700629,806,798,807,798,50851
|