620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191700,1282714200,809,809,809,809,42648
|
|
20231222,191600,1282714200,809,809,809,809,0
|
|
20231222,191500,1282714200,809,809,809,809,0
|
|
20231222,191400,1282714200,809,809,809,809,0
|
|
20231222,191300,1282714200,809,809,809,809,0
|
|
20231222,191200,1282714200,809,809,809,809,0
|
|
20231222,191100,1282714200,809,809,809,809,0
|
|
20231222,191000,1282714200,809,809,809,809,0
|
|
20231222,190900,1282714200,809,809,809,809,0
|
|
20231222,190800,1282714200,809,809,809,809,0
|
|
20231222,190700,1282714200,809,809,809,809,0
|
|
20231222,190600,1282714200,809,809,809,809,0
|
|
20231222,190500,1282714200,809,809,809,809,0
|
|
20231222,190400,1282714200,809,809,809,809,0
|
|
20231222,190300,1282714200,809,809,809,809,0
|
|
20231222,190200,1282714200,809,809,809,809,0
|
|
20231222,190100,1282714200,809,809,809,809,0
|
|
20231222,190000,1282714200,809,809,809,809,0
|
|
20231222,185900,1282714200,809,809,809,809,0
|
|
20231222,185800,1282714200,809,809,809,809,0
|
|
20231222,185700,1282714200,809,809,809,809,0
|
|
20231222,185600,1282714200,809,809,809,809,0
|
|
20231222,185500,1282714200,809,809,809,809,0
|
|
20231222,185400,1282714200,809,809,809,809,0
|
|
20231222,185300,1282714200,809,809,809,809,0
|
|
20231222,185200,1282714200,809,809,809,809,0
|
|
20231222,185100,1282714200,809,809,809,809,0
|
|
20231222,185000,1282714200,809,809,809,809,0
|
|
20231222,184900,1282714200,809,809,809,809,0
|
|
20231222,184800,1282714200,809,809,809,809,0
|
|
20231222,184700,1282714200,809,809,809,809,42648
|
|
20231222,184600,1282714200,809,809,809,809,0
|
|
20231222,184500,1282714200,809,809,809,809,0
|
|
20231222,184400,1282714200,809,809,809,809,0
|
|
20231222,184300,1282714200,809,809,809,809,0
|
|
20231222,184200,1282714200,809,809,809,809,0
|
|
20231222,184100,1282714200,809,809,809,809,0
|
|
20231222,184000,1282714200,809,809,809,809,0
|
|
20231222,183900,1282714200,809,809,809,809,0
|
|
20231222,183800,1282714200,809,809,809,809,0
|
|
20231222,183700,1282714200,809,809,809,809,0
|
|
20231222,183600,1282714200,809,809,809,809,0
|
|
20231222,183500,1282714200,809,809,809,809,0
|
|
20231222,183400,1282714200,809,809,809,809,0
|
|
20231222,183300,1282714200,809,809,809,809,0
|
|
20231222,183200,1282714200,809,809,809,809,0
|
|
20231222,183100,1282714200,809,809,809,809,0
|
|
20231222,183000,1282714200,809,809,809,809,0
|
|
20231222,182900,1282714200,809,809,809,809,0
|
|
20231222,182800,1282714200,809,809,809,809,0
|
|
20231222,182700,1282714200,809,809,809,809,0
|
|
20231222,182600,1282714200,809,809,809,809,0
|
|
20231222,182500,1282714200,809,809,809,809,0
|
|
20231222,182400,1282714200,809,809,809,809,0
|
|
20231222,182300,1282714200,809,809,809,809,0
|
|
20231222,182200,1282714200,809,809,809,809,0
|
|
20231222,182100,1282714200,809,809,809,809,0
|
|
20231222,182000,1282714200,809,809,809,809,0
|
|
20231222,181900,1282714200,809,809,809,809,0
|
|
20231222,181800,1282714200,809,809,809,809,0
|
|
20231222,181700,1282714200,809,809,809,809,42648
|
|
20231222,181600,1282714200,809,809,809,809,0
|
|
20231222,181500,1282714200,809,809,809,809,0
|
|
20231222,181400,1282714200,809,809,809,809,0
|
|
20231222,181300,1282714200,809,809,809,809,0
|
|
20231222,181200,1282714200,809,809,809,809,0
|
|
20231222,181100,1282714200,809,809,809,809,0
|
|
20231222,181000,1282714200,809,809,809,809,0
|
|
20231222,180900,1282714200,809,809,809,809,0
|
|
20231222,180800,1282714200,809,809,809,809,0
|
|
20231222,180700,1282714200,809,809,809,809,0
|
|
20231222,180600,1282714200,809,809,809,809,0
|
|
20231222,180500,1282714200,809,809,809,809,0
|
|
20231222,180400,1282714200,809,809,809,809,0
|
|
20231222,180300,1282714200,809,809,809,809,0
|
|
20231222,180200,1282714200,809,809,809,809,0
|
|
20231222,180100,1282714200,809,809,809,809,0
|
|
20231222,180000,1282714200,809,809,809,809,0
|
|
20231222,175900,1282714200,809,809,809,809,0
|
|
20231222,175800,1282714200,809,809,809,809,0
|
|
20231222,175700,1282714200,809,809,809,809,0
|
|
20231222,175600,1282714200,809,809,809,809,0
|
|
20231222,175500,1282714200,809,809,809,809,0
|
|
20231222,175400,1282714200,809,809,809,809,0
|
|
20231222,175300,1282714200,809,809,809,809,0
|
|
20231222,175200,1282714200,809,809,809,809,0
|
|
20231222,175100,1282714200,809,809,809,809,0
|
|
20231222,175000,1282714200,809,809,809,809,0
|
|
20231222,174900,1282714200,809,809,809,809,0
|
|
20231222,174800,1282714200,809,809,809,809,0
|
|
20231222,174700,1282714200,809,809,809,809,42648
|
|
20231222,174600,1282714200,809,809,809,809,0
|
|
20231222,174500,1282714200,809,809,809,809,0
|
|
20231222,174400,1282714200,809,809,809,809,0
|
|
20231222,174300,1282714200,809,809,809,809,0
|
|
20231222,174200,1282714200,809,809,809,809,0
|
|
20231222,174100,1282714200,809,809,809,809,0
|
|
20231222,174000,1282714200,809,809,809,809,0
|
|
20231222,173900,1282714200,809,809,809,809,0
|
|
20231222,173800,1282714200,809,809,809,809,0
|
|
20231222,173700,1282714200,809,809,809,809,0
|
|
20231222,173600,1282714200,809,809,809,809,0
|
|
20231222,173500,1282714200,809,809,809,809,0
|
|
20231222,173400,1282714200,809,809,809,809,0
|
|
20231222,173300,1282714200,809,809,809,809,0
|
|
20231222,173200,1282714200,809,809,809,809,0
|
|
20231222,173100,1282714200,809,809,809,809,0
|
|
20231222,173000,1282714200,809,809,809,809,0
|
|
20231222,172900,1282714200,809,809,809,809,0
|
|
20231222,172800,1282714200,809,809,809,809,0
|
|
20231222,172700,1282714200,809,809,809,809,0
|
|
20231222,172600,1282714200,809,809,809,809,0
|
|
20231222,172500,1282714200,809,809,809,809,0
|
|
20231222,172400,1282714200,809,809,809,809,0
|
|
20231222,172300,1282714200,809,809,809,809,0
|
|
20231222,172200,1282714200,809,809,809,809,0
|
|
20231222,172100,1282714200,809,809,809,809,0
|
|
20231222,172000,1282714200,809,809,809,809,0
|
|
20231222,171900,1282714200,809,809,809,809,0
|
|
20231222,171800,1282714200,809,809,809,809,0
|
|
20231222,171700,1282714200,809,809,809,809,42648
|
|
20231222,171600,1282714200,809,809,809,809,0
|
|
20231222,171500,1282714200,809,809,809,809,0
|
|
20231222,171400,1282714200,809,809,809,809,0
|
|
20231222,171300,1282714200,809,809,809,809,0
|
|
20231222,171200,1282714200,809,809,809,809,0
|
|
20231222,171100,1282714200,809,809,809,809,0
|
|
20231222,171000,1282714200,809,809,809,809,0
|
|
20231222,170900,1282714200,809,809,809,809,0
|
|
20231222,170800,1282714200,809,809,809,809,0
|
|
20231222,170700,1282714200,809,809,809,809,0
|
|
20231222,170600,1282714200,809,809,809,809,0
|
|
20231222,170500,1282714200,809,809,809,809,0
|
|
20231222,170400,1282714200,809,809,809,809,0
|
|
20231222,170300,1282714200,809,809,809,809,0
|
|
20231222,170200,1282714200,809,809,809,809,0
|
|
20231222,170100,1282714200,809,809,809,809,0
|
|
20231222,170000,1282714200,809,809,809,809,0
|
|
20231222,165900,1282714200,809,809,809,809,0
|
|
20231222,165800,1282714200,809,809,809,809,0
|
|
20231222,165700,1282714200,809,809,809,809,0
|
|
20231222,165600,1282714200,809,809,809,809,0
|
|
20231222,165500,1282714200,809,809,809,809,0
|
|
20231222,165400,1282714200,809,809,809,809,0
|
|
20231222,165300,1282714200,809,809,809,809,0
|
|
20231222,165200,1282714200,809,809,809,809,0
|
|
20231222,165100,1282714200,809,809,809,809,0
|
|
20231222,165000,1282714200,809,809,809,809,0
|
|
20231222,164900,1282714200,809,809,809,809,0
|
|
20231222,164800,1282714200,809,809,809,809,0
|
|
20231222,164700,1282714200,809,809,809,809,42648
|
|
20231222,164600,1282714200,809,809,809,809,0
|
|
20231222,164500,1282714200,809,809,809,809,0
|
|
20231222,164400,1282714200,809,809,809,809,0
|
|
20231222,164300,1282714200,809,809,809,809,0
|
|
20231222,164200,1282714200,809,809,809,809,0
|
|
20231222,164100,1282714200,809,809,809,809,0
|
|
20231222,164000,1282714200,809,809,809,809,0
|
|
20231222,163900,1282714200,809,809,809,809,0
|
|
20231222,163800,1282714200,809,809,809,809,0
|
|
20231222,163700,1282714200,809,809,809,809,0
|
|
20231222,163600,1282714200,809,809,809,809,0
|
|
20231222,163500,1282714200,809,809,809,809,0
|
|
20231222,163400,1282714200,809,809,809,809,0
|
|
20231222,163300,1282714200,809,809,809,809,0
|
|
20231222,163200,1282714200,809,809,809,809,0
|
|
20231222,163100,1282714200,809,809,809,809,0
|
|
20231222,163000,1282714200,809,809,809,809,0
|
|
20231222,162900,1282714200,809,809,809,809,0
|
|
20231222,162800,1282714200,809,809,809,809,0
|
|
20231222,162700,1282714200,809,809,809,809,0
|
|
20231222,162600,1282714200,809,809,809,809,0
|
|
20231222,162500,1282714200,809,809,809,809,0
|
|
20231222,162400,1282714200,809,809,809,809,0
|
|
20231222,162300,1282714200,809,809,809,809,0
|
|
20231222,162200,1282714200,809,809,809,809,0
|
|
20231222,162100,1282714200,809,809,809,809,0
|
|
20231222,162000,1282714200,809,809,809,809,0
|
|
20231222,161900,1282714200,809,809,809,809,0
|
|
20231222,161800,1282714200,809,809,809,809,0
|
|
20231222,161700,1282714200,809,809,809,809,42648
|
|
20231222,161600,1282714200,809,809,809,809,0
|
|
20231222,161500,1282714200,809,809,809,809,0
|
|
20231222,161400,1282714200,809,809,809,809,0
|
|
20231222,161300,1282714200,809,809,809,809,0
|
|
20231222,161200,1282714200,809,809,809,809,0
|
|
20231222,161100,1282714200,809,809,809,809,0
|
|
20231222,161000,1282714200,809,809,809,809,0
|
|
20231222,160900,1282714200,809,809,809,809,0
|
|
20231222,160800,1282714200,809,809,809,809,0
|
|
20231222,160700,1282714200,809,809,809,809,0
|
|
20231222,160600,1282714200,809,809,809,809,0
|
|
20231222,160500,1282714200,809,809,809,809,0
|
|
20231222,160400,1282714200,809,809,809,809,0
|
|
20231222,160300,1282714200,809,809,809,809,0
|
|
20231222,160200,1282714200,809,809,809,809,0
|
|
20231222,160100,1282714200,809,809,809,809,0
|
|
20231222,160000,1282714200,809,809,809,809,0
|
|
20231222,155900,1282714200,809,809,809,809,0
|
|
20231222,155800,1282714200,809,809,809,809,0
|
|
20231222,155700,1282714200,809,809,809,809,0
|
|
20231222,155600,1282714200,809,809,809,809,0
|
|
20231222,155500,1282714200,809,809,809,809,0
|
|
20231222,155400,1282714200,809,809,809,809,0
|
|
20231222,155300,1282714200,809,809,809,809,0
|
|
20231222,155200,1282714200,809,809,809,809,0
|
|
20231222,155100,1282714200,809,809,809,809,0
|
|
20231222,155000,1282714200,809,809,809,809,0
|
|
20231222,154900,1282714200,809,809,809,809,0
|
|
20231222,154800,1282714200,809,809,809,809,0
|
|
20231222,154700,1282714200,809,809,809,809,42648
|
|
20231222,154600,1282714200,809,809,809,809,0
|
|
20231222,154500,1282714200,809,809,809,809,0
|
|
20231222,154400,1282714200,809,809,809,809,0
|
|
20231222,154300,1282714200,809,809,809,809,0
|
|
20231222,154200,1282714200,809,809,809,809,0
|
|
20231222,154100,1282714200,809,809,809,809,0
|
|
20231222,154000,1282714200,809,809,809,809,0
|
|
20231222,153900,1282714200,809,809,809,809,0
|
|
20231222,153800,1282714200,809,809,809,809,0
|
|
20231222,153700,1282714200,809,809,809,809,0
|
|
20231222,153600,1282714200,809,809,809,809,0
|
|
20231222,153500,1282714200,809,809,809,809,0
|
|
20231222,153400,1282714200,809,809,809,809,0
|
|
20231222,153300,1282714200,809,809,809,809,0
|
|
20231222,153200,1282714200,809,809,809,809,0
|
|
20231222,153100,1282714200,809,809,809,809,0
|
|
20231222,153000,1282714200,809,809,809,809,42648
|
|
20231222,152900,1248211968,808,808,808,808,0
|
|
20231222,152800,1248211968,808,808,808,808,0
|
|
20231222,152700,1248211968,808,808,808,808,0
|
|
20231222,152600,1248211968,808,808,808,808,0
|
|
20231222,152500,1248211968,808,808,808,808,0
|
|
20231222,152400,1248211968,808,808,808,808,0
|
|
20231222,152300,1248211968,808,808,808,808,0
|
|
20231222,152200,1248211968,808,808,808,808,0
|
|
20231222,152100,1248211968,808,808,808,808,0
|
|
20231222,152000,1248211968,808,808,808,808,0
|
|
20231222,151900,1248211968,808,807,809,807,5050
|
|
20231222,151800,1244129463,806,805,806,805,2450
|
|
20231222,151700,1242156713,808,807,808,805,1657
|
|
20231222,151600,1240820497,808,807,810,807,8111
|
|
20231222,151500,1234266812,807,807,807,807,2110
|
|
20231222,151400,1232564042,807,809,810,807,717
|
|
20231222,151300,1231983624,810,809,810,809,9744
|
|
20231222,151200,1224096727,809,806,809,805,19928
|
|
20231222,151100,1208022354,806,808,808,806,3235
|
|
20231222,151000,1205412922,804,804,804,804,1219
|
|
20231222,150900,1204432846,805,808,808,805,11300
|
|
20231222,150800,1195331697,808,809,809,807,2180
|
|
20231222,150700,1193570252,809,810,810,809,5966
|
|
20231222,150600,1188741461,811,811,811,810,2715
|
|
20231222,150500,1186541209,811,811,812,810,8327
|
|
20231222,150400,1179792067,812,812,813,811,5076
|
|
20231222,150300,1175672554,812,813,814,812,3145
|
|
20231222,150200,1173117566,814,811,814,811,2
|
|
20231222,150100,1173115941,812,812,812,812,831
|
|
20231222,150000,1172441169,812,813,814,812,9401
|
|
20231222,145900,1164792557,814,810,814,810,2866
|
|
20231222,145800,1162462419,810,813,814,810,31863
|
|
20231222,145700,1136629847,813,812,813,812,3650
|
|
20231222,145600,1133664424,813,813,813,813,793
|
|
20231222,145500,1133019715,813,814,814,811,639
|
|
20231222,145400,1132499613,814,814,814,814,568
|
|
20231222,145300,1132037261,812,813,814,812,3404
|
|
20231222,145200,1129271105,813,815,815,813,991
|
|
20231222,145100,1128463660,813,815,817,813,4749
|
|
20231222,145000,1124592993,814,814,816,814,1700
|
|
20231222,144900,1123206440,814,813,814,813,4516
|
|
20231222,144800,1119530576,814,813,815,812,7999
|
|
20231222,144700,1113013147,813,813,813,813,2071
|
|
20231222,144600,1111329424,814,814,814,814,1429
|
|
20231222,144500,1110166218,814,814,816,814,16092
|
|
20231222,144400,1097065309,813,813,813,813,2
|
|
20231222,144300,1097063683,815,815,815,815,100
|
|
20231222,144200,1096982183,815,815,815,815,4
|
|
20231222,144100,1096978923,815,815,815,813,6938
|
|
20231222,144000,1091324461,815,815,816,810,31608
|
|
20231222,143900,1065549194,815,811,816,811,8472
|
|
20231222,143800,1058650132,811,811,811,811,620
|
|
20231222,143700,1058147312,813,813,813,813,1
|
|
20231222,143600,1058146499,812,812,812,812,5000
|
|
20231222,143500,1054086499,813,810,813,810,1408
|
|
20231222,143400,1052946016,810,811,811,810,10530
|
|
20231222,143300,1044411835,811,814,815,811,11222
|
|
20231222,143200,1035278794,816,816,816,816,52
|
|
20231222,143100,1035236362,817,817,817,817,1
|
|
20231222,143000,1035235545,811,813,813,811,12501
|
|
20231222,142900,1025093800,818,812,818,812,12015
|
|
20231222,142800,1015284681,812,815,815,812,151
|
|
20231222,142700,1015161916,812,812,815,812,207
|
|
20231222,142600,1014993232,815,814,815,814,3001
|
|
20231222,142500,1012548194,814,814,814,810,1273
|
|
20231222,142400,1011516968,813,810,813,810,2003
|
|
20231222,142300,1009888602,810,810,812,810,2589
|
|
20231222,142200,1007791470,810,812,812,810,3362
|
|
20231222,142100,1005068150,812,811,812,810,36
|
|
20231222,142000,1005038978,812,810,812,810,1617
|
|
20231222,141900,1003729180,811,812,812,811,2153
|
|
20231222,141800,1001983095,812,812,812,812,0
|
|
20231222,141700,1001983095,812,812,812,812,3
|
|
20231222,141600,1001980659,814,813,814,811,705
|
|
20231222,141500,1001407684,813,812,813,812,514
|
|
20231222,141400,1000990286,812,812,812,812,64
|
|
20231222,141300,1000938318,813,813,813,813,1122
|
|
20231222,141200,1000026132,813,812,813,812,1500
|
|
20231222,141100,998807132,811,814,814,811,4052
|
|
20231222,141000,995520906,812,814,814,812,101
|
|
20231222,140900,995438892,812,812,812,812,2365
|
|
20231222,140800,993518512,812,812,812,812,1
|
|
20231222,140700,993517700,812,812,812,811,3926
|
|
20231222,140600,990333357,812,813,813,812,1351
|
|
20231222,140500,989236324,814,814,814,814,0
|
|
20231222,140400,989236324,814,813,814,813,4101
|
|
20231222,140300,985902110,813,813,815,813,830
|
|
20231222,140200,985227264,813,815,815,813,31
|
|
20231222,140100,985202059,815,813,815,812,10630
|
|
20231222,140000,976541995,814,813,814,813,2522
|
|
20231222,135900,974491595,814,814,814,814,9505
|
|
20231222,135800,966754525,815,815,815,814,2504
|
|
20231222,135700,964715765,815,813,817,813,800
|
|
20231222,135600,964063737,815,815,815,815,250
|
|
20231222,135500,963859987,813,814,814,813,200
|
|
20231222,135400,963697213,814,818,818,814,3341
|
|
20231222,135300,960973494,818,818,818,818,13616
|
|
20231222,135200,949835606,812,814,820,812,16148
|
|
20231222,135100,936636367,812,811,812,811,552
|
|
20231222,135000,936188443,811,811,811,811,784
|
|
20231222,134900,935552619,811,811,812,811,3170
|
|
20231222,134800,932981748,812,812,812,812,1
|
|
20231222,134700,932980936,813,813,813,813,405
|
|
20231222,134600,932651671,814,812,814,812,100
|
|
20231222,134500,932570313,812,811,812,811,1324
|
|
20231222,134400,931496449,811,811,811,811,13773
|
|
20231222,134300,920326546,811,814,814,811,6711
|
|
20231222,134200,914875882,814,813,814,813,1284
|
|
20231222,134100,913831251,814,814,815,812,6675
|
|
20231222,134000,908398489,814,815,815,812,143
|
|
20231222,133900,908281986,815,813,817,812,18655
|
|
20231222,133800,893094955,812,814,814,812,2098
|
|
20231222,133700,891388173,814,813,818,813,4326
|
|
20231222,133600,887867696,813,811,825,811,122218
|
|
20231222,133500,787686791,811,808,811,807,10395
|
|
20231222,133400,779278191,809,809,809,809,3
|
|
20231222,133300,779275764,810,810,810,810,629
|
|
20231222,133200,778766274,810,810,810,810,3
|
|
20231222,133100,778763844,810,810,810,808,523
|
|
20231222,133000,778341240,811,811,811,811,0
|
|
20231222,132900,778341240,811,811,811,811,20
|
|
20231222,132800,778325020,811,811,811,811,63
|
|
20231222,132700,778273927,807,807,807,807,0
|
|
20231222,132600,778273927,807,808,808,807,11
|
|
20231222,132500,778265048,805,811,811,805,507
|
|
20231222,132400,777856635,811,806,811,806,20914
|
|
20231222,132300,760933067,806,806,806,806,4
|
|
20231222,132200,760929843,806,806,806,806,0
|
|
20231222,132100,760929843,806,806,806,806,1609
|
|
20231222,132000,759632989,806,806,806,806,0
|
|
20231222,131900,759632989,806,806,806,806,471
|
|
20231222,131800,759253363,806,806,806,806,850
|
|
20231222,131700,758568263,805,806,806,805,612
|
|
20231222,131600,758075291,806,806,806,806,97
|
|
20231222,131500,757997109,806,806,806,806,2344
|
|
20231222,131400,756107845,807,807,807,807,0
|
|
20231222,131300,756107845,807,806,807,806,2491
|
|
20231222,131200,754098635,806,806,806,806,1291
|
|
20231222,131100,753058089,809,809,809,809,1
|
|
20231222,131000,753057280,806,806,806,806,0
|
|
20231222,130900,753057280,806,807,807,806,10433
|
|
20231222,130800,744647933,810,810,810,808,123
|
|
20231222,130700,744548543,810,810,810,810,84
|
|
20231222,130600,744480503,810,810,810,810,0
|
|
20231222,130500,744480503,810,810,810,810,11
|
|
20231222,130400,744471593,810,810,810,810,1
|
|
20231222,130300,744470783,811,811,811,811,0
|
|
20231222,130200,744470783,811,812,812,811,112
|
|
20231222,130100,744379939,807,807,807,807,1
|
|
20231222,130000,744379132,814,807,814,807,42605
|
|
20231222,125900,709748915,807,807,807,807,754
|
|
20231222,125800,709140437,807,807,808,807,456
|
|
20231222,125700,708772443,805,805,805,805,2324
|
|
20231222,125600,706901623,806,806,806,806,18925
|
|
20231222,125500,691648073,807,809,809,807,123
|
|
20231222,125400,691548768,807,807,807,807,0
|
|
20231222,125300,691548768,807,807,807,807,4543
|
|
20231222,125200,687882567,807,807,807,807,2505
|
|
20231222,125100,685861032,807,808,808,807,502
|
|
20231222,125000,685455916,808,808,808,808,0
|
|
20231222,124900,685455916,808,808,808,808,5
|
|
20231222,124800,685451876,808,808,808,807,4704
|
|
20231222,124700,681652733,808,809,809,808,1001
|
|
20231222,124600,680843245,809,809,809,809,3001
|
|
20231222,124500,678415436,810,811,811,810,141
|
|
20231222,124400,678301221,810,809,810,808,10263
|
|
20231222,124300,669995341,809,809,809,809,40059
|
|
20231222,124200,637587610,809,809,809,809,100
|
|
20231222,124100,637506710,809,809,809,809,7
|
|
20231222,124000,637501047,808,808,808,808,710
|
|
20231222,123900,636927367,808,808,808,808,1493
|
|
20231222,123800,635721023,808,808,809,808,154
|
|
20231222,123700,635596451,808,807,808,807,13572
|
|
20231222,123600,624642650,807,807,807,807,13
|
|
20231222,123500,624632159,807,808,808,807,3008
|
|
20231222,123400,622203703,809,809,809,809,247
|
|
20231222,123300,622003880,810,808,810,806,6298
|
|
20231222,123200,616910701,808,807,809,807,5090
|
|
20231222,123100,612798721,806,806,806,806,839
|
|
20231222,123000,612122487,806,806,806,806,1164
|
|
20231222,122900,611184303,806,806,806,805,1506
|
|
20231222,122800,609970637,805,805,805,805,1000
|
|
20231222,122700,609165637,805,805,805,805,0
|
|
20231222,122600,609165637,805,806,806,805,100
|
|
20231222,122500,609085136,805,805,806,805,3704
|
|
20231222,122400,606099714,806,806,806,806,126
|
|
20231222,122300,605998158,806,806,806,806,995
|
|
20231222,122200,605196188,806,806,806,806,300
|
|
20231222,122100,604954388,806,806,806,806,0
|
|
20231222,122000,604954388,806,806,806,806,0
|
|
20231222,121900,604954388,806,806,806,806,0
|
|
20231222,121800,604954388,806,806,806,806,302
|
|
20231222,121700,604710976,806,806,806,806,1210
|
|
20231222,121600,603735716,806,806,806,806,2760
|
|
20231222,121500,601511156,807,805,807,805,6
|
|
20231222,121400,601506321,805,805,805,805,100
|
|
20231222,121300,601425821,805,805,805,804,1757
|
|
20231222,121200,600011496,805,806,806,805,5740
|
|
20231222,121100,595389796,805,807,807,805,1559
|
|
20231222,121000,594134076,807,808,808,807,1032
|
|
20231222,120900,593301249,808,808,808,808,0
|
|
20231222,120800,593301249,808,808,808,808,50
|
|
20231222,120700,593260849,807,807,807,807,0
|
|
20231222,120600,593260849,807,807,807,807,8
|
|
20231222,120500,593254393,807,807,807,807,6079
|
|
20231222,120400,588348640,809,809,809,809,10
|
|
20231222,120300,588340550,807,807,807,807,0
|
|
20231222,120200,588340550,807,807,807,807,0
|
|
20231222,120100,588340550,807,807,807,807,0
|
|
20231222,120000,588340550,807,809,809,807,2320
|
|
20231222,115900,586467710,807,807,807,807,2380
|
|
20231222,115800,584547050,807,807,807,807,4536
|
|
20231222,115700,580886498,807,809,809,807,2350
|
|
20231222,115600,578989948,809,809,809,809,4000
|
|
20231222,115500,575753948,808,807,808,807,1895
|
|
20231222,115400,574223088,807,807,807,807,0
|
|
20231222,115300,574223088,807,806,807,806,4
|
|
20231222,115200,574219861,806,806,806,806,3198
|
|
20231222,115100,571642273,808,808,808,808,2
|
|
20231222,115000,571640657,805,806,806,805,7052
|
|
20231222,114900,565963465,806,806,806,806,24
|
|
20231222,114800,565944121,806,806,806,806,5214
|
|
20231222,114700,561741637,806,806,806,806,914
|
|
20231222,114600,561004953,807,807,807,807,10
|
|
20231222,114500,560996883,807,808,808,807,2597
|
|
20231222,114400,558900009,808,808,808,808,1
|
|
20231222,114300,558899201,808,808,808,808,0
|
|
20231222,114200,558899201,808,808,808,808,0
|
|
20231222,114100,558899201,808,808,808,808,0
|
|
20231222,114000,558899201,808,808,808,808,1056
|
|
20231222,113900,558045953,807,807,807,807,500
|
|
20231222,113800,557642453,806,807,807,806,2003
|
|
20231222,113700,556026035,807,807,807,807,1527
|
|
20231222,113600,554793746,807,807,808,807,1203
|
|
20231222,113500,553822725,808,808,808,808,194
|
|
20231222,113400,553665973,807,807,807,807,3163
|
|
20231222,113300,551113432,808,808,808,808,4
|
|
20231222,113200,551110200,807,807,807,807,310
|
|
20231222,113100,550860030,807,809,809,806,7516
|
|
20231222,113000,544788135,809,810,810,809,2763
|
|
20231222,112900,542552410,810,810,810,810,2600
|
|
20231222,112800,540446410,808,808,808,808,3
|
|
20231222,112700,540443986,810,810,810,810,0
|
|
20231222,112600,540443986,810,809,810,809,513
|
|
20231222,112500,540028471,809,809,809,809,57
|
|
20231222,112400,539982358,810,810,810,810,0
|
|
20231222,112300,539982358,810,808,810,808,5479
|
|
20231222,112200,535553828,809,809,809,809,3242
|
|
20231222,112100,532931050,811,811,811,811,8
|
|
20231222,112000,532924562,809,809,809,809,1
|
|
20231222,111900,532923753,813,809,813,809,4025
|
|
20231222,111800,529653523,809,810,810,808,4396
|
|
20231222,111700,526097755,810,810,810,810,2416
|
|
20231222,111600,524140795,810,810,810,810,602
|
|
20231222,111500,523653175,812,809,812,809,1510
|
|
20231222,111400,522429885,809,811,812,809,39043
|
|
20231222,111300,490740921,809,811,811,809,11896
|
|
20231222,111200,481105820,811,809,811,809,11109
|
|
20231222,111100,472114325,808,810,810,808,3532
|
|
20231222,111000,469256229,810,810,810,810,18
|
|
20231222,110900,469241649,810,810,810,809,282
|
|
20231222,110800,469013233,811,811,812,811,11147
|
|
20231222,110700,459966859,811,809,811,809,1519
|
|
20231222,110600,458736607,808,808,808,808,1410
|
|
20231222,110500,457597327,808,808,808,808,4400
|
|
20231222,110400,454042127,808,809,809,808,4725
|
|
20231222,110300,450224319,809,807,809,807,6203
|
|
20231222,110200,445208250,807,806,807,806,1365
|
|
20231222,110100,444106701,807,807,807,806,2266
|
|
20231222,110000,442280208,807,808,809,807,2211
|
|
20231222,105900,440495362,808,808,808,808,1201
|
|
20231222,105800,439524954,809,811,811,809,7352
|
|
20231222,105700,433566549,812,812,812,812,3211
|
|
20231222,105600,430959217,811,813,815,811,14012
|
|
20231222,105500,419553671,813,809,815,809,17655
|
|
20231222,105400,405206727,811,811,811,806,18979
|
|
20231222,105300,389837215,811,812,812,809,11811
|
|
20231222,105200,380265389,812,808,813,805,41942
|
|
20231222,105100,346246476,807,809,810,807,2850
|
|
20231222,105000,343945025,808,807,808,805,21046
|
|
20231222,104900,326962144,807,808,809,806,8301
|
|
20231222,104800,320258110,808,804,808,804,17681
|
|
20231222,104700,305999722,806,801,806,801,48658
|
|
20231222,104600,266896781,801,801,801,801,3687
|
|
20231222,104500,263943494,801,800,801,800,2551
|
|
20231222,104400,261900170,800,799,800,799,9066
|
|
20231222,104300,254650225,800,800,800,800,2827
|
|
20231222,104200,252388625,799,800,800,799,208
|
|
20231222,104100,252222289,800,800,800,799,1358
|
|
20231222,104000,251136001,800,799,800,799,1107
|
|
20231222,103900,250251081,798,798,799,798,2356
|
|
20231222,103800,248370554,799,799,801,799,1643
|
|
20231222,103700,247057663,800,800,800,800,4740
|
|
20231222,103600,243265663,800,798,800,798,10169
|
|
20231222,103500,235134463,800,799,800,799,101
|
|
20231222,103400,235053665,799,799,800,799,2895
|
|
20231222,103300,232738874,799,799,800,798,6383
|
|
20231222,103200,227638931,798,799,799,798,4346
|
|
20231222,103100,224170320,799,799,799,798,17
|
|
20231222,103000,224156747,798,798,798,798,3362
|
|
20231222,102900,221473871,800,799,800,799,2019
|
|
20231222,102800,219859690,800,800,800,800,0
|
|
20231222,102700,219859690,800,800,800,800,1
|
|
20231222,102600,219858890,799,799,799,799,2
|
|
20231222,102500,219857292,800,799,800,799,2611
|
|
20231222,102400,217768727,799,798,799,798,2381
|
|
20231222,102300,215866309,798,798,798,798,1
|
|
20231222,102200,215865511,799,798,799,798,212
|
|
20231222,102100,215696334,798,796,798,796,1059
|
|
20231222,102000,214853366,799,799,799,799,0
|
|
20231222,101900,214853366,799,799,799,799,0
|
|
20231222,101800,214853366,799,799,799,799,0
|
|
20231222,101700,214853366,799,797,799,796,258
|
|
20231222,101600,214647942,797,797,797,797,2
|
|
20231222,101500,214646348,799,799,799,799,8
|
|
20231222,101400,214639956,799,799,799,799,45
|
|
20231222,101300,214604001,799,799,799,799,9
|
|
20231222,101200,214596810,799,799,799,799,2
|
|
20231222,101100,214595212,799,799,799,799,32
|
|
20231222,101000,214569644,799,799,799,799,57
|
|
20231222,100900,214524101,799,799,799,799,0
|
|
20231222,100800,214524101,799,795,799,794,17705
|
|
20231222,100700,200448629,796,797,797,796,3585
|
|
20231222,100600,197594968,797,798,798,797,249
|
|
20231222,100500,197396513,798,798,798,798,102
|
|
20231222,100400,197315117,799,799,799,797,5
|
|
20231222,100300,197311126,796,797,797,796,1749
|
|
20231222,100200,195918921,796,797,797,796,5000
|
|
20231222,100100,191938596,797,799,799,797,109
|
|
20231222,100000,191851705,797,798,798,797,2293
|
|
20231222,095900,190024003,799,799,799,799,3
|
|
20231222,095800,190021606,799,799,799,799,1162
|
|
20231222,095700,189093168,800,800,800,800,1
|
|
20231222,095600,189092368,799,799,799,799,200
|
|
20231222,095500,188932568,798,800,800,798,181
|
|
20231222,095400,188788128,798,798,798,798,195
|
|
20231222,095300,188632518,798,799,799,798,106
|
|
20231222,095200,188547929,800,800,800,800,1310
|
|
20231222,095100,187499929,799,798,799,798,110
|
|
20231222,095000,187412144,798,797,800,797,133
|
|
20231222,094900,187306009,797,800,800,797,1008
|
|
20231222,094800,186502628,798,797,800,797,52
|
|
20231222,094700,186461132,800,800,800,797,6003
|
|
20231222,094600,181670732,800,799,800,799,2002
|
|
20231222,094500,180071132,799,797,799,797,2513
|
|
20231222,094400,178068269,800,800,800,798,16
|
|
20231222,094300,178055489,800,797,800,797,2
|
|
20231222,094200,178053892,800,800,800,800,6
|
|
20231222,094100,178049092,797,800,800,797,2369
|
|
20231222,094000,176158934,801,801,801,799,3060
|
|
20231222,093900,173713859,801,801,801,800,5768
|
|
20231222,093800,169098207,801,801,801,801,1067
|
|
20231222,093700,168243540,801,801,801,800,1667
|
|
20231222,093600,166909173,801,800,801,800,390
|
|
20231222,093500,166597172,800,800,801,800,2130
|
|
20231222,093400,164893170,800,801,802,800,1222
|
|
20231222,093300,163915258,802,800,802,800,2383
|
|
20231222,093200,162007627,802,801,803,801,5465
|
|
20231222,093100,157625290,801,798,802,798,4968
|
|
20231222,093000,153652686,796,797,798,796,4171
|
|
20231222,092900,150331853,798,798,798,798,1010
|
|
20231222,092800,149525873,797,797,797,797,1093
|
|
20231222,092700,148654752,797,796,797,796,661
|
|
20231222,092600,148128060,796,798,798,796,18173
|
|
20231222,092500,133660983,799,797,799,797,3880
|
|
20231222,092400,130568098,798,796,798,796,21
|
|
20231222,092300,130551380,798,796,798,796,815
|
|
20231222,092200,129901862,796,796,796,796,9464
|
|
20231222,092100,122368518,796,797,797,795,3853
|
|
20231222,092000,119302872,796,797,797,796,1662
|
|
20231222,091900,117979850,797,797,797,796,3075
|
|
20231222,091800,115532075,796,797,797,796,4934
|
|
20231222,091700,111601559,798,798,798,798,0
|
|
20231222,091600,111601559,798,797,798,797,380
|
|
20231222,091500,111298690,798,798,799,797,1872
|
|
20231222,091400,109803330,798,796,799,796,3531
|
|
20231222,091300,106992615,796,796,799,796,4100
|
|
20231222,091200,103729012,799,799,799,796,3344
|
|
20231222,091100,101067020,796,799,799,796,26
|
|
20231222,091000,101046306,800,800,801,797,23910
|
|
20231222,090900,81954271,800,801,801,800,3002
|
|
20231222,090800,79552669,800,800,801,800,3507
|
|
20231222,090700,76746679,800,800,801,799,2215
|
|
20231222,090600,74974541,800,802,802,800,2023
|
|
20231222,090500,73355558,802,801,803,801,14426
|
|
20231222,090400,61777639,803,802,803,800,7407
|
|
20231222,090300,55841633,801,799,804,799,11188
|
|
20231222,090200,46877820,799,798,799,797,7828
|
|
20231222,090100,40635273,798,798,799,797,26468
|
|
20231222,090000,19533542,799,799,805,799,24441
|