620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191700,1216876963,804,804,804,804,32235
|
|
20231220,191600,1216876963,804,804,804,804,0
|
|
20231220,191500,1216876963,804,804,804,804,0
|
|
20231220,191400,1216876963,804,804,804,804,0
|
|
20231220,191300,1216876963,804,804,804,804,0
|
|
20231220,191200,1216876963,804,804,804,804,0
|
|
20231220,191100,1216876963,804,804,804,804,0
|
|
20231220,191000,1216876963,804,804,804,804,0
|
|
20231220,190900,1216876963,804,804,804,804,0
|
|
20231220,190800,1216876963,804,804,804,804,0
|
|
20231220,190700,1216876963,804,804,804,804,0
|
|
20231220,190600,1216876963,804,804,804,804,0
|
|
20231220,190500,1216876963,804,804,804,804,0
|
|
20231220,190400,1216876963,804,804,804,804,0
|
|
20231220,190300,1216876963,804,804,804,804,0
|
|
20231220,190200,1216876963,804,804,804,804,0
|
|
20231220,190100,1216876963,804,804,804,804,0
|
|
20231220,190000,1216876963,804,804,804,804,0
|
|
20231220,185900,1216876963,804,804,804,804,0
|
|
20231220,185800,1216876963,804,804,804,804,0
|
|
20231220,185700,1216876963,804,804,804,804,0
|
|
20231220,185600,1216876963,804,804,804,804,0
|
|
20231220,185500,1216876963,804,804,804,804,0
|
|
20231220,185400,1216876963,804,804,804,804,0
|
|
20231220,185300,1216876963,804,804,804,804,0
|
|
20231220,185200,1216876963,804,804,804,804,0
|
|
20231220,185100,1216876963,804,804,804,804,0
|
|
20231220,185000,1216876963,804,804,804,804,0
|
|
20231220,184900,1216876963,804,804,804,804,0
|
|
20231220,184800,1216876963,804,804,804,804,0
|
|
20231220,184700,1216876963,804,804,804,804,32235
|
|
20231220,184600,1216876963,804,804,804,804,0
|
|
20231220,184500,1216876963,804,804,804,804,0
|
|
20231220,184400,1216876963,804,804,804,804,0
|
|
20231220,184300,1216876963,804,804,804,804,0
|
|
20231220,184200,1216876963,804,804,804,804,0
|
|
20231220,184100,1216876963,804,804,804,804,0
|
|
20231220,184000,1216876963,804,804,804,804,0
|
|
20231220,183900,1216876963,804,804,804,804,0
|
|
20231220,183800,1216876963,804,804,804,804,0
|
|
20231220,183700,1216876963,804,804,804,804,0
|
|
20231220,183600,1216876963,804,804,804,804,0
|
|
20231220,183500,1216876963,804,804,804,804,0
|
|
20231220,183400,1216876963,804,804,804,804,0
|
|
20231220,183300,1216876963,804,804,804,804,0
|
|
20231220,183200,1216876963,804,804,804,804,0
|
|
20231220,183100,1216876963,804,804,804,804,0
|
|
20231220,183000,1216876963,804,804,804,804,0
|
|
20231220,182900,1216876963,804,804,804,804,0
|
|
20231220,182800,1216876963,804,804,804,804,0
|
|
20231220,182700,1216876963,804,804,804,804,0
|
|
20231220,182600,1216876963,804,804,804,804,0
|
|
20231220,182500,1216876963,804,804,804,804,0
|
|
20231220,182400,1216876963,804,804,804,804,0
|
|
20231220,182300,1216876963,804,804,804,804,0
|
|
20231220,182200,1216876963,804,804,804,804,0
|
|
20231220,182100,1216876963,804,804,804,804,0
|
|
20231220,182000,1216876963,804,804,804,804,0
|
|
20231220,181900,1216876963,804,804,804,804,0
|
|
20231220,181800,1216876963,804,804,804,804,0
|
|
20231220,181700,1216876963,804,804,804,804,32235
|
|
20231220,181600,1216876963,804,804,804,804,0
|
|
20231220,181500,1216876963,804,804,804,804,0
|
|
20231220,181400,1216876963,804,804,804,804,0
|
|
20231220,181300,1216876963,804,804,804,804,0
|
|
20231220,181200,1216876963,804,804,804,804,0
|
|
20231220,181100,1216876963,804,804,804,804,0
|
|
20231220,181000,1216876963,804,804,804,804,0
|
|
20231220,180900,1216876963,804,804,804,804,0
|
|
20231220,180800,1216876963,804,804,804,804,0
|
|
20231220,180700,1216876963,804,804,804,804,0
|
|
20231220,180600,1216876963,804,804,804,804,0
|
|
20231220,180500,1216876963,804,804,804,804,0
|
|
20231220,180400,1216876963,804,804,804,804,0
|
|
20231220,180300,1216876963,804,804,804,804,0
|
|
20231220,180200,1216876963,804,804,804,804,0
|
|
20231220,180100,1216876963,804,804,804,804,0
|
|
20231220,180000,1216876963,804,804,804,804,0
|
|
20231220,175900,1216876963,804,804,804,804,0
|
|
20231220,175800,1216876963,804,804,804,804,0
|
|
20231220,175700,1216876963,804,804,804,804,0
|
|
20231220,175600,1216876963,804,804,804,804,0
|
|
20231220,175500,1216876963,804,804,804,804,0
|
|
20231220,175400,1216876963,804,804,804,804,0
|
|
20231220,175300,1216876963,804,804,804,804,0
|
|
20231220,175200,1216876963,804,804,804,804,0
|
|
20231220,175100,1216876963,804,804,804,804,0
|
|
20231220,175000,1216876963,804,804,804,804,0
|
|
20231220,174900,1216876963,804,804,804,804,0
|
|
20231220,174800,1216876963,804,804,804,804,0
|
|
20231220,174700,1216876963,804,804,804,804,32235
|
|
20231220,174600,1216876963,804,804,804,804,0
|
|
20231220,174500,1216876963,804,804,804,804,0
|
|
20231220,174400,1216876963,804,804,804,804,0
|
|
20231220,174300,1216876963,804,804,804,804,0
|
|
20231220,174200,1216876963,804,804,804,804,0
|
|
20231220,174100,1216876963,804,804,804,804,0
|
|
20231220,174000,1216876963,804,804,804,804,0
|
|
20231220,173900,1216876963,804,804,804,804,0
|
|
20231220,173800,1216876963,804,804,804,804,0
|
|
20231220,173700,1216876963,804,804,804,804,0
|
|
20231220,173600,1216876963,804,804,804,804,0
|
|
20231220,173500,1216876963,804,804,804,804,0
|
|
20231220,173400,1216876963,804,804,804,804,0
|
|
20231220,173300,1216876963,804,804,804,804,0
|
|
20231220,173200,1216876963,804,804,804,804,0
|
|
20231220,173100,1216876963,804,804,804,804,0
|
|
20231220,173000,1216876963,804,804,804,804,0
|
|
20231220,172900,1216876963,804,804,804,804,0
|
|
20231220,172800,1216876963,804,804,804,804,0
|
|
20231220,172700,1216876963,804,804,804,804,0
|
|
20231220,172600,1216876963,804,804,804,804,0
|
|
20231220,172500,1216876963,804,804,804,804,0
|
|
20231220,172400,1216876963,804,804,804,804,0
|
|
20231220,172300,1216876963,804,804,804,804,0
|
|
20231220,172200,1216876963,804,804,804,804,0
|
|
20231220,172100,1216876963,804,804,804,804,0
|
|
20231220,172000,1216876963,804,804,804,804,0
|
|
20231220,171900,1216876963,804,804,804,804,0
|
|
20231220,171800,1216876963,804,804,804,804,0
|
|
20231220,171700,1216876963,804,804,804,804,32235
|
|
20231220,171600,1216876963,804,804,804,804,0
|
|
20231220,171500,1216876963,804,804,804,804,0
|
|
20231220,171400,1216876963,804,804,804,804,0
|
|
20231220,171300,1216876963,804,804,804,804,0
|
|
20231220,171200,1216876963,804,804,804,804,0
|
|
20231220,171100,1216876963,804,804,804,804,0
|
|
20231220,171000,1216876963,804,804,804,804,0
|
|
20231220,170900,1216876963,804,804,804,804,0
|
|
20231220,170800,1216876963,804,804,804,804,0
|
|
20231220,170700,1216876963,804,804,804,804,0
|
|
20231220,170600,1216876963,804,804,804,804,0
|
|
20231220,170500,1216876963,804,804,804,804,0
|
|
20231220,170400,1216876963,804,804,804,804,0
|
|
20231220,170300,1216876963,804,804,804,804,0
|
|
20231220,170200,1216876963,804,804,804,804,0
|
|
20231220,170100,1216876963,804,804,804,804,0
|
|
20231220,170000,1216876963,804,804,804,804,0
|
|
20231220,165900,1216876963,804,804,804,804,0
|
|
20231220,165800,1216876963,804,804,804,804,0
|
|
20231220,165700,1216876963,804,804,804,804,0
|
|
20231220,165600,1216876963,804,804,804,804,0
|
|
20231220,165500,1216876963,804,804,804,804,0
|
|
20231220,165400,1216876963,804,804,804,804,0
|
|
20231220,165300,1216876963,804,804,804,804,0
|
|
20231220,165200,1216876963,804,804,804,804,0
|
|
20231220,165100,1216876963,804,804,804,804,0
|
|
20231220,165000,1216876963,804,804,804,804,0
|
|
20231220,164900,1216876963,804,804,804,804,0
|
|
20231220,164800,1216876963,804,804,804,804,0
|
|
20231220,164700,1216876963,804,804,804,804,32235
|
|
20231220,164600,1216876963,804,804,804,804,0
|
|
20231220,164500,1216876963,804,804,804,804,0
|
|
20231220,164400,1216876963,804,804,804,804,0
|
|
20231220,164300,1216876963,804,804,804,804,0
|
|
20231220,164200,1216876963,804,804,804,804,0
|
|
20231220,164100,1216876963,804,804,804,804,0
|
|
20231220,164000,1216876963,804,804,804,804,0
|
|
20231220,163900,1216876963,804,804,804,804,0
|
|
20231220,163800,1216876963,804,804,804,804,0
|
|
20231220,163700,1216876963,804,804,804,804,0
|
|
20231220,163600,1216876963,804,804,804,804,0
|
|
20231220,163500,1216876963,804,804,804,804,0
|
|
20231220,163400,1216876963,804,804,804,804,0
|
|
20231220,163300,1216876963,804,804,804,804,0
|
|
20231220,163200,1216876963,804,804,804,804,0
|
|
20231220,163100,1216876963,804,804,804,804,0
|
|
20231220,163000,1216876963,804,804,804,804,0
|
|
20231220,162900,1216876963,804,804,804,804,0
|
|
20231220,162800,1216876963,804,804,804,804,0
|
|
20231220,162700,1216876963,804,804,804,804,0
|
|
20231220,162600,1216876963,804,804,804,804,0
|
|
20231220,162500,1216876963,804,804,804,804,0
|
|
20231220,162400,1216876963,804,804,804,804,0
|
|
20231220,162300,1216876963,804,804,804,804,0
|
|
20231220,162200,1216876963,804,804,804,804,0
|
|
20231220,162100,1216876963,804,804,804,804,0
|
|
20231220,162000,1216876963,804,804,804,804,0
|
|
20231220,161900,1216876963,804,804,804,804,0
|
|
20231220,161800,1216876963,804,804,804,804,0
|
|
20231220,161700,1216876963,804,804,804,804,32235
|
|
20231220,161600,1216876963,804,804,804,804,0
|
|
20231220,161500,1216876963,804,804,804,804,0
|
|
20231220,161400,1216876963,804,804,804,804,0
|
|
20231220,161300,1216876963,804,804,804,804,0
|
|
20231220,161200,1216876963,804,804,804,804,0
|
|
20231220,161100,1216876963,804,804,804,804,0
|
|
20231220,161000,1216876963,804,804,804,804,0
|
|
20231220,160900,1216876963,804,804,804,804,0
|
|
20231220,160800,1216876963,804,804,804,804,0
|
|
20231220,160700,1216876963,804,804,804,804,0
|
|
20231220,160600,1216876963,804,804,804,804,0
|
|
20231220,160500,1216876963,804,804,804,804,0
|
|
20231220,160400,1216876963,804,804,804,804,0
|
|
20231220,160300,1216876963,804,804,804,804,0
|
|
20231220,160200,1216876963,804,804,804,804,0
|
|
20231220,160100,1216876963,804,804,804,804,0
|
|
20231220,160000,1216876963,804,804,804,804,0
|
|
20231220,155900,1216876963,804,804,804,804,0
|
|
20231220,155800,1216876963,804,804,804,804,0
|
|
20231220,155700,1216876963,804,804,804,804,0
|
|
20231220,155600,1216876963,804,804,804,804,0
|
|
20231220,155500,1216876963,804,804,804,804,0
|
|
20231220,155400,1216876963,804,804,804,804,0
|
|
20231220,155300,1216876963,804,804,804,804,0
|
|
20231220,155200,1216876963,804,804,804,804,0
|
|
20231220,155100,1216876963,804,804,804,804,0
|
|
20231220,155000,1216876963,804,804,804,804,0
|
|
20231220,154900,1216876963,804,804,804,804,0
|
|
20231220,154800,1216876963,804,804,804,804,0
|
|
20231220,154700,1216876963,804,804,804,804,32235
|
|
20231220,154600,1216876963,804,804,804,804,0
|
|
20231220,154500,1216876963,804,804,804,804,0
|
|
20231220,154400,1216876963,804,804,804,804,0
|
|
20231220,154300,1216876963,804,804,804,804,0
|
|
20231220,154200,1216876963,804,804,804,804,0
|
|
20231220,154100,1216876963,804,804,804,804,0
|
|
20231220,154000,1216876963,804,804,804,804,0
|
|
20231220,153900,1216876963,804,804,804,804,0
|
|
20231220,153800,1216876963,804,804,804,804,0
|
|
20231220,153700,1216876963,804,804,804,804,0
|
|
20231220,153600,1216876963,804,804,804,804,0
|
|
20231220,153500,1216876963,804,804,804,804,0
|
|
20231220,153400,1216876963,804,804,804,804,0
|
|
20231220,153300,1216876963,804,804,804,804,0
|
|
20231220,153200,1216876963,804,804,804,804,0
|
|
20231220,153100,1216876963,804,804,804,804,0
|
|
20231220,153000,1216876963,804,804,804,804,32235
|
|
20231220,152900,1190960023,804,804,804,804,0
|
|
20231220,152800,1190960023,804,804,804,804,0
|
|
20231220,152700,1190960023,804,804,804,804,0
|
|
20231220,152600,1190960023,804,804,804,804,0
|
|
20231220,152500,1190960023,804,804,804,804,0
|
|
20231220,152400,1190960023,804,804,804,804,0
|
|
20231220,152300,1190960023,804,804,804,804,0
|
|
20231220,152200,1190960023,804,804,804,804,0
|
|
20231220,152100,1190960023,804,804,804,804,0
|
|
20231220,152000,1190960023,804,804,804,804,0
|
|
20231220,151900,1190960023,804,804,804,802,2729
|
|
20231220,151800,1188769314,804,803,804,803,3100
|
|
20231220,151700,1186280003,804,804,804,804,51
|
|
20231220,151600,1186238999,805,804,805,803,6013
|
|
20231220,151500,1181410436,805,805,805,805,126
|
|
20231220,151400,1181309006,804,804,804,804,1895
|
|
20231220,151300,1179785426,804,804,804,802,132
|
|
20231220,151200,1179679487,802,804,804,802,129
|
|
20231220,151100,1179576011,802,803,804,802,1547
|
|
20231220,151000,1178334123,803,804,804,803,3368
|
|
20231220,150900,1175629564,804,804,805,803,2562
|
|
20231220,150800,1173572104,804,804,804,804,1373
|
|
20231220,150700,1172468212,804,804,805,804,166
|
|
20231220,150600,1172334741,804,804,805,804,418
|
|
20231220,150500,1171998667,804,805,805,804,5127
|
|
20231220,150400,1167876553,804,804,805,804,86
|
|
20231220,150300,1167807406,804,805,805,804,34
|
|
20231220,150200,1167780067,804,806,806,804,214
|
|
20231220,150100,1167607803,805,804,805,803,186
|
|
20231220,150000,1167458284,803,803,804,803,35
|
|
20231220,145900,1167430171,805,804,805,804,20
|
|
20231220,145800,1167414089,804,805,805,804,1039
|
|
20231220,145700,1166578720,807,807,807,806,2535
|
|
20231220,145600,1164533780,807,806,807,806,5564
|
|
20231220,145500,1160048632,806,807,808,806,468
|
|
20231220,145400,1159670769,807,804,807,803,776
|
|
20231220,145300,1159045771,803,807,807,803,800
|
|
20231220,145200,1158400190,807,807,807,807,1254
|
|
20231220,145100,1157388212,807,808,808,807,3432
|
|
20231220,145000,1154617158,808,804,808,804,3184
|
|
20231220,144900,1152051322,804,804,804,804,2477
|
|
20231220,144800,1150059814,803,803,803,803,10
|
|
20231220,144700,1150051784,803,802,803,802,230
|
|
20231220,144600,1149867101,802,802,802,802,200
|
|
20231220,144500,1149706701,803,803,803,803,556
|
|
20231220,144400,1149260233,803,803,803,803,2
|
|
20231220,144300,1149258627,804,804,804,802,150
|
|
20231220,144200,1149138176,803,803,803,802,6735
|
|
20231220,144100,1143733871,804,804,804,804,0
|
|
20231220,144000,1143733871,804,804,804,804,1
|
|
20231220,143900,1143733067,803,804,804,803,10700
|
|
20231220,143800,1135140952,804,805,805,804,57
|
|
20231220,143700,1135095123,805,804,805,804,3
|
|
20231220,143600,1135092710,804,804,804,804,12
|
|
20231220,143500,1135083062,804,805,805,804,210
|
|
20231220,143400,1134914220,804,804,804,804,100
|
|
20231220,143300,1134833820,805,806,806,805,1004
|
|
20231220,143200,1134025598,806,806,806,806,133
|
|
20231220,143100,1133918400,806,806,806,806,258
|
|
20231220,143000,1133710452,806,805,806,804,17
|
|
20231220,142900,1133696754,806,806,806,806,200
|
|
20231220,142800,1133535554,806,804,806,803,154
|
|
20231220,142700,1133411888,806,806,806,806,1
|
|
20231220,142600,1133411082,802,805,806,802,2912
|
|
20231220,142500,1131075575,806,804,806,802,1131
|
|
20231220,142400,1130167995,804,804,804,804,0
|
|
20231220,142300,1130167995,804,806,806,804,516
|
|
20231220,142200,1129753129,807,806,807,806,1221
|
|
20231220,142100,1128768502,807,807,807,806,10528
|
|
20231220,142000,1120282932,806,804,806,804,17374
|
|
20231220,141900,1106279620,804,802,804,802,3104
|
|
20231220,141800,1103790210,804,802,804,802,6002
|
|
20231220,141700,1098976604,804,804,804,802,4532
|
|
20231220,141600,1095339628,804,803,804,802,3003
|
|
20231220,141500,1092931203,803,804,804,803,12296
|
|
20231220,141400,1083057509,802,804,804,802,1203
|
|
20231220,141300,1082092595,804,804,804,804,52
|
|
20231220,141200,1082050787,804,804,804,804,22
|
|
20231220,141100,1082033099,804,804,804,804,1
|
|
20231220,141000,1082032295,804,804,804,804,50
|
|
20231220,140900,1081992095,801,805,805,801,30474
|
|
20231220,140800,1057566533,805,805,805,805,62
|
|
20231220,140700,1057516623,805,805,805,805,420
|
|
20231220,140600,1057178523,805,806,806,805,927
|
|
20231220,140500,1056432282,806,806,806,805,69
|
|
20231220,140400,1056376674,806,806,806,805,79
|
|
20231220,140300,1056313006,807,807,807,807,1
|
|
20231220,140200,1056312199,800,807,808,800,17874
|
|
20231220,140100,1041976324,808,808,808,808,15
|
|
20231220,140000,1041964204,802,808,809,802,25364
|
|
20231220,135900,1021573787,809,808,809,807,2046
|
|
20231220,135800,1019920641,808,805,808,805,2
|
|
20231220,135700,1019919028,809,808,809,805,6280
|
|
20231220,135600,1014851548,809,809,809,809,25
|
|
20231220,135500,1014831323,809,807,809,806,7719
|
|
20231220,135400,1008594331,807,807,807,807,1000
|
|
20231220,135300,1007787331,809,805,809,805,680
|
|
20231220,135200,1007238476,805,806,806,805,2262
|
|
20231220,135100,1005417543,808,808,808,808,1
|
|
20231220,135000,1005416735,806,807,807,806,26349
|
|
20231220,134900,984155362,806,806,806,806,263
|
|
20231220,134800,983943384,806,806,806,806,238
|
|
20231220,134700,983751556,806,805,806,805,322
|
|
20231220,134600,983492296,805,805,805,805,20
|
|
20231220,134500,983476196,805,805,805,805,1959
|
|
20231220,134400,981899201,805,805,805,805,148
|
|
20231220,134300,981780061,805,805,805,805,4
|
|
20231220,134200,981776841,805,805,805,805,35
|
|
20231220,134100,981748666,805,803,805,803,1085
|
|
20231220,134000,980876379,805,805,806,804,7830
|
|
20231220,133900,974579542,805,807,807,804,6
|
|
20231220,133800,974574711,807,806,807,806,3016
|
|
20231220,133700,972143813,806,806,806,805,502
|
|
20231220,133600,971739701,805,804,805,804,2799
|
|
20231220,133500,969487202,803,803,803,803,488
|
|
20231220,133400,969095338,804,804,804,804,104
|
|
20231220,133300,969011722,805,805,805,805,120
|
|
20231220,133200,968915122,805,804,805,804,547
|
|
20231220,133100,968475274,804,804,804,804,1
|
|
20231220,133000,968474470,804,803,804,803,1005
|
|
20231220,132900,967667452,803,803,804,803,3162
|
|
20231220,132800,965128213,802,803,803,802,1922
|
|
20231220,132700,963586747,802,802,803,802,1137
|
|
20231220,132600,962674863,803,802,803,802,1004
|
|
20231220,132500,961869653,802,803,803,802,7446
|
|
20231220,132400,955896565,803,802,803,802,391
|
|
20231220,132300,955582763,802,802,802,802,511
|
|
20231220,132200,955172941,803,802,803,802,260
|
|
20231220,132100,954964417,802,802,802,802,3160
|
|
20231220,132000,952430097,802,802,802,802,3
|
|
20231220,131900,952427691,801,801,802,801,1106
|
|
20231220,131800,951541784,801,801,801,801,326
|
|
20231220,131700,951280658,801,801,801,801,796
|
|
20231220,131600,950643062,802,802,802,802,500
|
|
20231220,131500,950242062,801,802,802,801,1393
|
|
20231220,131400,949126253,802,801,802,801,2
|
|
20231220,131300,949124650,801,801,801,801,4156
|
|
20231220,131200,945795694,801,801,801,801,78
|
|
20231220,131100,945733216,801,801,803,801,1775
|
|
20231220,131000,944311438,801,800,801,800,4371
|
|
20231220,130900,940814636,800,801,801,800,30404
|
|
20231220,130800,916487230,801,801,802,800,25465
|
|
20231220,130700,896097650,802,802,802,801,2271
|
|
20231220,130600,894276922,802,802,802,801,484
|
|
20231220,130500,893889202,802,802,802,801,2215
|
|
20231220,130400,892114772,802,802,802,802,2
|
|
20231220,130300,892113168,802,801,802,801,512
|
|
20231220,130200,891703044,801,802,802,800,1650
|
|
20231220,130100,890381388,802,802,802,802,1109
|
|
20231220,130000,889491970,802,802,804,802,228
|
|
20231220,125900,889309108,802,801,802,801,1196
|
|
20231220,125800,888351111,801,801,801,801,22570
|
|
20231220,125700,870272541,802,802,802,802,5023
|
|
20231220,125600,866244095,804,804,804,802,121
|
|
20231220,125500,866146813,802,802,802,802,1
|
|
20231220,125400,866146011,801,801,801,801,0
|
|
20231220,125300,866146011,801,801,801,801,159
|
|
20231220,125200,866018652,801,802,802,801,5123
|
|
20231220,125100,861914707,802,802,802,801,9070
|
|
20231220,125000,854649521,802,802,802,802,1015
|
|
20231220,124900,853835491,802,802,802,802,114
|
|
20231220,124800,853744063,802,802,802,801,430
|
|
20231220,124700,853399309,802,802,802,802,612
|
|
20231220,124600,852908485,802,803,803,802,491
|
|
20231220,124500,852514702,803,802,805,802,9686
|
|
20231220,124400,844746526,805,801,805,801,1228
|
|
20231220,124300,843762811,801,802,805,801,3013
|
|
20231220,124200,841346741,802,803,803,802,6900
|
|
20231220,124100,835812041,803,803,805,803,5195
|
|
20231220,124000,831640454,805,803,805,803,2115
|
|
20231220,123900,829942107,803,803,803,803,919
|
|
20231220,123800,829204150,802,802,803,802,12579
|
|
20231220,123700,819112952,803,805,805,803,1210
|
|
20231220,123600,818140314,805,805,805,805,3
|
|
20231220,123500,818137899,805,805,805,805,300
|
|
20231220,123400,817896399,805,802,805,802,73
|
|
20231220,123300,817837643,804,806,806,803,3029
|
|
20231220,123200,815403392,807,807,807,807,39
|
|
20231220,123100,815371919,807,807,807,807,1183
|
|
20231220,123000,814417238,807,803,807,803,1773
|
|
20231220,122900,812988783,803,803,803,803,0
|
|
20231220,122800,812988783,803,803,803,803,2002
|
|
20231220,122700,811381177,803,808,808,803,625
|
|
20231220,122600,810879297,802,803,803,802,4244
|
|
20231220,122500,807475604,802,802,803,802,3423
|
|
20231220,122400,804727358,803,804,804,803,8741
|
|
20231220,122300,797706384,804,804,804,804,1059
|
|
20231220,122200,796854948,804,803,804,803,2350
|
|
20231220,122100,794965688,803,803,803,803,1
|
|
20231220,122000,794964885,804,804,804,803,6407
|
|
20231220,121900,789820057,804,803,804,803,6604
|
|
20231220,121800,784517043,804,803,804,803,4782
|
|
20231220,121700,780677096,802,803,803,802,75
|
|
20231220,121600,780616872,803,803,803,803,101
|
|
20231220,121500,780535769,803,804,804,803,302
|
|
20231220,121400,780292962,804,804,804,804,5
|
|
20231220,121300,780288942,804,802,804,800,50689
|
|
20231220,121200,739674430,803,803,803,803,4271
|
|
20231220,121100,736244817,803,803,803,803,4420
|
|
20231220,121000,732695557,804,804,804,804,0
|
|
20231220,120900,732695557,804,804,804,804,11
|
|
20231220,120800,732686713,803,804,804,803,1114
|
|
20231220,120700,731792057,804,804,804,804,21
|
|
20231220,120600,731775173,804,804,804,803,117
|
|
20231220,120500,731681215,804,804,804,804,37
|
|
20231220,120400,731651467,804,805,806,804,15
|
|
20231220,120300,731639384,806,805,806,805,1110
|
|
20231220,120200,730744824,806,803,806,803,782
|
|
20231220,120100,730116871,803,804,806,803,3013
|
|
20231220,120000,727696153,804,804,805,804,3573
|
|
20231220,115900,724823161,805,805,805,805,3
|
|
20231220,115800,724820746,805,805,805,804,142
|
|
20231220,115700,724706560,805,805,805,805,2402
|
|
20231220,115600,722772950,805,805,806,805,205
|
|
20231220,115500,722607923,806,805,806,802,1299
|
|
20231220,115400,721565194,806,805,807,805,144
|
|
20231220,115300,721449267,807,807,807,805,36
|
|
20231220,115200,721420219,807,807,807,802,21036
|
|
20231220,115100,704546479,808,808,808,803,22002
|
|
20231220,115000,686868046,807,809,809,807,20
|
|
20231220,114900,686851868,804,806,806,804,18054
|
|
20231220,114800,672316922,806,809,809,806,10
|
|
20231220,114700,672308838,806,809,809,806,8
|
|
20231220,114600,672302369,806,806,809,806,178
|
|
20231220,114500,672158733,809,806,809,806,111
|
|
20231220,114400,672069090,806,808,808,806,365
|
|
20231220,114300,671774172,808,810,810,808,154
|
|
20231220,114200,671649438,809,806,809,806,1351
|
|
20231220,114100,670560523,806,807,807,806,10100
|
|
20231220,114000,662419917,806,807,807,806,4
|
|
20231220,113900,662416690,807,808,808,807,2032
|
|
20231220,113800,660776761,808,809,809,808,603
|
|
20231220,113700,660289536,807,807,807,807,114
|
|
20231220,113600,660197538,807,807,807,806,718
|
|
20231220,113500,659618344,807,809,809,807,2
|
|
20231220,113400,659616728,809,809,809,807,33
|
|
20231220,113300,659590033,807,808,809,807,416
|
|
20231220,113200,659254171,808,808,808,808,10
|
|
20231220,113100,659246091,809,810,810,807,1195
|
|
20231220,113000,658278477,809,809,809,809,0
|
|
20231220,112900,658278477,809,810,810,809,154
|
|
20231220,112800,658153789,810,809,810,808,911
|
|
20231220,112700,657416696,809,809,810,809,4
|
|
20231220,112600,657413459,808,808,808,808,0
|
|
20231220,112500,657413459,808,810,810,808,161
|
|
20231220,112400,657283061,810,810,810,810,34
|
|
20231220,112300,657255521,809,809,809,809,1238
|
|
20231220,112200,656253979,809,809,809,809,480
|
|
20231220,112100,655865659,809,810,810,806,1299
|
|
20231220,112000,654815037,810,810,810,810,11
|
|
20231220,111900,654806127,806,809,809,806,4386
|
|
20231220,111800,651267282,809,810,810,809,603
|
|
20231220,111700,650778854,808,809,809,808,3
|
|
20231220,111600,650776429,808,809,809,808,2
|
|
20231220,111500,650774812,810,809,810,809,8
|
|
20231220,111400,650768337,809,807,810,807,743
|
|
20231220,111300,650168728,807,810,810,807,707
|
|
20231220,111200,649598161,810,810,810,807,4
|
|
20231220,111100,649594924,806,806,806,806,12321
|
|
20231220,111000,639664198,806,805,807,805,3498
|
|
20231220,110900,636844988,805,808,808,805,15781
|
|
20231220,110800,624112861,809,809,809,809,54
|
|
20231220,110700,624069175,810,810,810,810,517
|
|
20231220,110600,623650405,810,810,810,809,8144
|
|
20231220,110500,617061840,809,811,811,809,103
|
|
20231220,110400,616978419,810,811,811,810,6036
|
|
20231220,110300,612089256,811,811,812,811,304
|
|
20231220,110200,611842553,812,812,812,811,664
|
|
20231220,110100,611303438,812,811,812,811,613
|
|
20231220,110000,610806289,811,811,811,810,415
|
|
20231220,105900,610469875,811,810,811,810,1636
|
|
20231220,105800,609144079,811,811,811,810,3587
|
|
20231220,105700,606237243,811,812,812,810,4995
|
|
20231220,105600,602190940,811,812,812,811,4869
|
|
20231220,105500,598241809,811,812,812,811,280
|
|
20231220,105400,598014725,811,812,812,811,841
|
|
20231220,105300,597332063,812,812,812,811,2237
|
|
20231220,105200,595515857,812,812,813,812,2521
|
|
20231220,105100,593468802,812,813,813,812,1001
|
|
20231220,105000,592655989,812,813,814,812,2757
|
|
20231220,104900,590415547,813,814,814,812,2081
|
|
20231220,104800,588725055,814,813,814,813,1236
|
|
20231220,104700,587719983,813,814,814,813,23
|
|
20231220,104600,587701274,814,812,814,812,5287
|
|
20231220,104500,583403680,813,814,814,812,885
|
|
20231220,104400,582684273,813,813,816,813,5623
|
|
20231220,104300,578109044,813,816,817,813,4536
|
|
20231220,104200,574412844,816,815,816,815,1222
|
|
20231220,104100,573416010,815,816,817,815,5369
|
|
20231220,104000,569034233,814,813,815,813,2091
|
|
20231220,103900,567332325,813,812,817,812,2600
|
|
20231220,103800,565218525,811,813,813,811,24178
|
|
20231220,103700,545591546,813,816,819,813,38233
|
|
20231220,103600,514445702,816,819,819,815,34267
|
|
20231220,103500,486442914,816,813,823,813,61213
|
|
20231220,103400,436329272,810,810,813,810,12698
|
|
20231220,103300,426029938,811,809,811,809,6517
|
|
20231220,103200,420750667,809,807,809,807,33403
|
|
20231220,103100,393756971,807,807,807,806,604
|
|
20231220,103000,393270143,807,807,807,804,10939
|
|
20231220,102900,384471308,807,807,808,807,1665
|
|
20231220,102800,383127650,809,809,809,807,4053
|
|
20231220,102700,379856813,809,809,810,809,14
|
|
20231220,102600,379845486,810,810,810,810,215
|
|
20231220,102500,379671336,810,810,810,810,12
|
|
20231220,102400,379661616,807,810,810,807,15871
|
|
20231220,102300,366816969,810,810,810,810,4
|
|
20231220,102200,366813729,810,810,810,810,206
|
|
20231220,102100,366646869,810,810,810,810,279
|
|
20231220,102000,366420879,809,810,810,809,1950
|
|
20231220,101900,364842578,810,809,810,809,3745
|
|
20231220,101800,361812872,808,808,808,808,3289
|
|
20231220,101700,359155360,808,808,809,808,5024
|
|
20231220,101600,355095960,807,808,808,807,211
|
|
20231220,101500,354925677,808,808,808,807,262
|
|
20231220,101400,354714191,807,807,808,807,1392
|
|
20231220,101300,353590846,807,806,807,806,871
|
|
20231220,101200,352888449,806,806,806,806,870
|
|
20231220,101100,352187229,806,805,806,805,7
|
|
20231220,101000,352181589,805,806,806,805,1588
|
|
20231220,100900,350902968,807,806,807,806,6031
|
|
20231220,100800,346041974,806,805,806,804,61
|
|
20231220,100700,345992912,806,804,806,804,2468
|
|
20231220,100600,344008636,804,804,804,803,2231
|
|
20231220,100500,342215243,804,805,805,804,3264
|
|
20231220,100400,339589808,806,806,806,806,278
|
|
20231220,100300,339365740,806,806,806,806,52
|
|
20231220,100200,339323828,806,806,806,806,41
|
|
20231220,100100,339290782,805,804,806,804,14603
|
|
20231220,100000,327548915,804,803,804,803,3443
|
|
20231220,095900,324784182,803,805,805,803,6570
|
|
20231220,095800,319506361,804,803,804,803,9871
|
|
20231220,095700,311571414,803,804,804,803,14648
|
|
20231220,095600,299807123,804,805,805,804,720
|
|
20231220,095500,299228241,805,804,805,804,117
|
|
20231220,095400,299134157,805,804,806,804,211
|
|
20231220,095300,298964450,805,806,806,803,1808
|
|
20231220,095200,297509096,806,806,806,804,560
|
|
20231220,095100,297057740,806,805,806,803,11564
|
|
20231220,095000,287769211,806,806,806,805,1350
|
|
20231220,094900,286682358,806,805,806,805,1051
|
|
20231220,094800,285836300,806,806,806,806,26
|
|
20231220,094700,285815344,806,805,806,804,2902
|
|
20231220,094600,283481083,806,806,806,806,3
|
|
20231220,094500,283478665,806,806,806,805,237
|
|
20231220,094400,283287645,806,808,808,805,4516
|
|
20231220,094300,279650126,808,808,808,805,1528
|
|
20231220,094200,278420072,808,808,808,806,11526
|
|
20231220,094100,269122632,807,808,808,807,4694
|
|
20231220,094000,265332224,808,810,810,808,519
|
|
20231220,093900,264911862,810,808,810,807,25252
|
|
20231220,093800,244525362,809,809,809,809,2
|
|
20231220,093700,244523744,809,808,809,807,1235
|
|
20231220,093600,243525953,808,808,808,807,10837
|
|
20231220,093500,234780488,808,808,808,808,1522
|
|
20231220,093400,233550712,808,808,808,808,2
|
|
20231220,093300,233549096,809,806,809,805,7404
|
|
20231220,093200,227582947,806,808,808,806,2646
|
|
20231220,093100,225446758,808,808,808,808,100
|
|
20231220,093000,225365958,811,811,811,808,76
|
|
20231220,092900,225304337,808,810,810,808,6213
|
|
20231220,092800,220271869,812,811,812,811,882
|
|
20231220,092700,219556487,811,810,811,808,1204
|
|
20231220,092600,218582252,812,808,812,808,15234
|
|
20231220,092500,206238715,808,807,809,807,779
|
|
20231220,092400,205610001,807,807,807,807,117
|
|
20231220,092300,205515582,807,810,810,807,731
|
|
20231220,092200,204924459,810,809,810,809,1100
|
|
20231220,092100,204034553,807,808,809,807,1232
|
|
20231220,092000,203039204,807,808,808,807,134
|
|
20231220,091900,202930959,808,808,808,808,233
|
|
20231220,091800,202742695,808,807,808,807,2913
|
|
20231220,091700,200391833,808,807,808,803,3488
|
|
20231220,091600,197580010,807,806,807,806,1017
|
|
20231220,091500,196759774,806,805,806,803,2035
|
|
20231220,091400,195123786,806,807,807,805,318
|
|
20231220,091300,194867780,807,804,807,803,1188
|
|
20231220,091200,193910863,804,804,804,803,528
|
|
20231220,091100,193486672,804,804,805,803,2964
|
|
20231220,091000,191102605,804,805,805,803,5426
|
|
20231220,090900,186744189,805,805,805,804,404
|
|
20231220,090800,186419302,806,802,807,799,57561
|
|
20231220,090700,140385486,803,803,808,800,91524
|
|
20231220,090600,67104329,803,808,808,803,4622
|
|
20231220,090500,63388391,808,810,810,803,10782
|
|
20231220,090400,54720682,807,807,807,807,4343
|
|
20231220,090300,51215881,807,808,809,807,6387
|
|
20231220,090200,46054094,802,804,807,802,1108
|
|
20231220,090100,45164623,804,806,807,800,34906
|
|
20231220,090000,17124531,805,813,815,805,15703
|