620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191700,1201384702,765,765,765,765,33088
|
|
20231226,191600,1201384702,765,765,765,765,0
|
|
20231226,191500,1201384702,765,765,765,765,0
|
|
20231226,191400,1201384702,765,765,765,765,0
|
|
20231226,191300,1201384702,765,765,765,765,0
|
|
20231226,191200,1201384702,765,765,765,765,0
|
|
20231226,191100,1201384702,765,765,765,765,0
|
|
20231226,191000,1201384702,765,765,765,765,0
|
|
20231226,190900,1201384702,765,765,765,765,0
|
|
20231226,190800,1201384702,765,765,765,765,0
|
|
20231226,190700,1201384702,765,765,765,765,0
|
|
20231226,190600,1201384702,765,765,765,765,0
|
|
20231226,190500,1201384702,765,765,765,765,0
|
|
20231226,190400,1201384702,765,765,765,765,0
|
|
20231226,190300,1201384702,765,765,765,765,0
|
|
20231226,190200,1201384702,765,765,765,765,0
|
|
20231226,190100,1201384702,765,765,765,765,0
|
|
20231226,190000,1201384702,765,765,765,765,0
|
|
20231226,185900,1201384702,765,765,765,765,0
|
|
20231226,185800,1201384702,765,765,765,765,0
|
|
20231226,185700,1201384702,765,765,765,765,0
|
|
20231226,185600,1201384702,765,765,765,765,0
|
|
20231226,185500,1201384702,765,765,765,765,0
|
|
20231226,185400,1201384702,765,765,765,765,0
|
|
20231226,185300,1201384702,765,765,765,765,0
|
|
20231226,185200,1201384702,765,765,765,765,0
|
|
20231226,185100,1201384702,765,765,765,765,0
|
|
20231226,185000,1201384702,765,765,765,765,0
|
|
20231226,184900,1201384702,765,765,765,765,0
|
|
20231226,184800,1201384702,765,765,765,765,0
|
|
20231226,184700,1201384702,765,765,765,765,33088
|
|
20231226,184600,1201384702,765,765,765,765,0
|
|
20231226,184500,1201384702,765,765,765,765,0
|
|
20231226,184400,1201384702,765,765,765,765,0
|
|
20231226,184300,1201384702,765,765,765,765,0
|
|
20231226,184200,1201384702,765,765,765,765,0
|
|
20231226,184100,1201384702,765,765,765,765,0
|
|
20231226,184000,1201384702,765,765,765,765,0
|
|
20231226,183900,1201384702,765,765,765,765,0
|
|
20231226,183800,1201384702,765,765,765,765,0
|
|
20231226,183700,1201384702,765,765,765,765,0
|
|
20231226,183600,1201384702,765,765,765,765,0
|
|
20231226,183500,1201384702,765,765,765,765,0
|
|
20231226,183400,1201384702,765,765,765,765,0
|
|
20231226,183300,1201384702,765,765,765,765,0
|
|
20231226,183200,1201384702,765,765,765,765,0
|
|
20231226,183100,1201384702,765,765,765,765,0
|
|
20231226,183000,1201384702,765,765,765,765,0
|
|
20231226,182900,1201384702,765,765,765,765,0
|
|
20231226,182800,1201384702,765,765,765,765,0
|
|
20231226,182700,1201384702,765,765,765,765,0
|
|
20231226,182600,1201384702,765,765,765,765,0
|
|
20231226,182500,1201384702,765,765,765,765,0
|
|
20231226,182400,1201384702,765,765,765,765,0
|
|
20231226,182300,1201384702,765,765,765,765,0
|
|
20231226,182200,1201384702,765,765,765,765,0
|
|
20231226,182100,1201384702,765,765,765,765,0
|
|
20231226,182000,1201384702,765,765,765,765,0
|
|
20231226,181900,1201384702,765,765,765,765,0
|
|
20231226,181800,1201384702,765,765,765,765,0
|
|
20231226,181700,1201384702,765,765,765,765,33088
|
|
20231226,181600,1201384702,765,765,765,765,0
|
|
20231226,181500,1201384702,765,765,765,765,0
|
|
20231226,181400,1201384702,765,765,765,765,0
|
|
20231226,181300,1201384702,765,765,765,765,0
|
|
20231226,181200,1201384702,765,765,765,765,0
|
|
20231226,181100,1201384702,765,765,765,765,0
|
|
20231226,181000,1201384702,765,765,765,765,0
|
|
20231226,180900,1201384702,765,765,765,765,0
|
|
20231226,180800,1201384702,765,765,765,765,0
|
|
20231226,180700,1201384702,765,765,765,765,0
|
|
20231226,180600,1201384702,765,765,765,765,0
|
|
20231226,180500,1201384702,765,765,765,765,0
|
|
20231226,180400,1201384702,765,765,765,765,0
|
|
20231226,180300,1201384702,765,765,765,765,0
|
|
20231226,180200,1201384702,765,765,765,765,0
|
|
20231226,180100,1201384702,765,765,765,765,0
|
|
20231226,180000,1201384702,765,765,765,765,0
|
|
20231226,175900,1201384702,765,765,765,765,0
|
|
20231226,175800,1201384702,765,765,765,765,0
|
|
20231226,175700,1201384702,765,765,765,765,0
|
|
20231226,175600,1201384702,765,765,765,765,0
|
|
20231226,175500,1201384702,765,765,765,765,0
|
|
20231226,175400,1201384702,765,765,765,765,0
|
|
20231226,175300,1201384702,765,765,765,765,0
|
|
20231226,175200,1201384702,765,765,765,765,0
|
|
20231226,175100,1201384702,765,765,765,765,0
|
|
20231226,175000,1201384702,765,765,765,765,0
|
|
20231226,174900,1201384702,765,765,765,765,0
|
|
20231226,174800,1201384702,765,765,765,765,0
|
|
20231226,174700,1201384702,765,765,765,765,33088
|
|
20231226,174600,1201384702,765,765,765,765,0
|
|
20231226,174500,1201384702,765,765,765,765,0
|
|
20231226,174400,1201384702,765,765,765,765,0
|
|
20231226,174300,1201384702,765,765,765,765,0
|
|
20231226,174200,1201384702,765,765,765,765,0
|
|
20231226,174100,1201384702,765,765,765,765,0
|
|
20231226,174000,1201384702,765,765,765,765,0
|
|
20231226,173900,1201384702,765,765,765,765,0
|
|
20231226,173800,1201384702,765,765,765,765,0
|
|
20231226,173700,1201384702,765,765,765,765,0
|
|
20231226,173600,1201384702,765,765,765,765,0
|
|
20231226,173500,1201384702,765,765,765,765,0
|
|
20231226,173400,1201384702,765,765,765,765,0
|
|
20231226,173300,1201384702,765,765,765,765,0
|
|
20231226,173200,1201384702,765,765,765,765,0
|
|
20231226,173100,1201384702,765,765,765,765,0
|
|
20231226,173000,1201384702,765,765,765,765,0
|
|
20231226,172900,1201384702,765,765,765,765,0
|
|
20231226,172800,1201384702,765,765,765,765,0
|
|
20231226,172700,1201384702,765,765,765,765,0
|
|
20231226,172600,1201384702,765,765,765,765,0
|
|
20231226,172500,1201384702,765,765,765,765,0
|
|
20231226,172400,1201384702,765,765,765,765,0
|
|
20231226,172300,1201384702,765,765,765,765,0
|
|
20231226,172200,1201384702,765,765,765,765,0
|
|
20231226,172100,1201384702,765,765,765,765,0
|
|
20231226,172000,1201384702,765,765,765,765,0
|
|
20231226,171900,1201384702,765,765,765,765,0
|
|
20231226,171800,1201384702,765,765,765,765,0
|
|
20231226,171700,1201384702,765,765,765,765,33088
|
|
20231226,171600,1201384702,765,765,765,765,0
|
|
20231226,171500,1201384702,765,765,765,765,0
|
|
20231226,171400,1201384702,765,765,765,765,0
|
|
20231226,171300,1201384702,765,765,765,765,0
|
|
20231226,171200,1201384702,765,765,765,765,0
|
|
20231226,171100,1201384702,765,765,765,765,0
|
|
20231226,171000,1201384702,765,765,765,765,0
|
|
20231226,170900,1201384702,765,765,765,765,0
|
|
20231226,170800,1201384702,765,765,765,765,0
|
|
20231226,170700,1201384702,765,765,765,765,0
|
|
20231226,170600,1201384702,765,765,765,765,0
|
|
20231226,170500,1201384702,765,765,765,765,0
|
|
20231226,170400,1201384702,765,765,765,765,0
|
|
20231226,170300,1201384702,765,765,765,765,0
|
|
20231226,170200,1201384702,765,765,765,765,0
|
|
20231226,170100,1201384702,765,765,765,765,0
|
|
20231226,170000,1201384702,765,765,765,765,0
|
|
20231226,165900,1201384702,765,765,765,765,0
|
|
20231226,165800,1201384702,765,765,765,765,0
|
|
20231226,165700,1201384702,765,765,765,765,0
|
|
20231226,165600,1201384702,765,765,765,765,0
|
|
20231226,165500,1201384702,765,765,765,765,0
|
|
20231226,165400,1201384702,765,765,765,765,0
|
|
20231226,165300,1201384702,765,765,765,765,0
|
|
20231226,165200,1201384702,765,765,765,765,0
|
|
20231226,165100,1201384702,765,765,765,765,0
|
|
20231226,165000,1201384702,765,765,765,765,0
|
|
20231226,164900,1201384702,765,765,765,765,0
|
|
20231226,164800,1201384702,765,765,765,765,0
|
|
20231226,164700,1201384702,765,765,765,765,33088
|
|
20231226,164600,1201384702,765,765,765,765,0
|
|
20231226,164500,1201384702,765,765,765,765,0
|
|
20231226,164400,1201384702,765,765,765,765,0
|
|
20231226,164300,1201384702,765,765,765,765,0
|
|
20231226,164200,1201384702,765,765,765,765,0
|
|
20231226,164100,1201384702,765,765,765,765,0
|
|
20231226,164000,1201384702,765,765,765,765,0
|
|
20231226,163900,1201384702,765,765,765,765,0
|
|
20231226,163800,1201384702,765,765,765,765,0
|
|
20231226,163700,1201384702,765,765,765,765,0
|
|
20231226,163600,1201384702,765,765,765,765,0
|
|
20231226,163500,1201384702,765,765,765,765,0
|
|
20231226,163400,1201384702,765,765,765,765,0
|
|
20231226,163300,1201384702,765,765,765,765,0
|
|
20231226,163200,1201384702,765,765,765,765,0
|
|
20231226,163100,1201384702,765,765,765,765,0
|
|
20231226,163000,1201384702,765,765,765,765,0
|
|
20231226,162900,1201384702,765,765,765,765,0
|
|
20231226,162800,1201384702,765,765,765,765,0
|
|
20231226,162700,1201384702,765,765,765,765,0
|
|
20231226,162600,1201384702,765,765,765,765,0
|
|
20231226,162500,1201384702,765,765,765,765,0
|
|
20231226,162400,1201384702,765,765,765,765,0
|
|
20231226,162300,1201384702,765,765,765,765,0
|
|
20231226,162200,1201384702,765,765,765,765,0
|
|
20231226,162100,1201384702,765,765,765,765,0
|
|
20231226,162000,1201384702,765,765,765,765,0
|
|
20231226,161900,1201384702,765,765,765,765,0
|
|
20231226,161800,1201384702,765,765,765,765,0
|
|
20231226,161700,1201384702,765,765,765,765,33088
|
|
20231226,161600,1201384702,765,765,765,765,0
|
|
20231226,161500,1201384702,765,765,765,765,0
|
|
20231226,161400,1201384702,765,765,765,765,0
|
|
20231226,161300,1201384702,765,765,765,765,0
|
|
20231226,161200,1201384702,765,765,765,765,0
|
|
20231226,161100,1201384702,765,765,765,765,0
|
|
20231226,161000,1201384702,765,765,765,765,0
|
|
20231226,160900,1201384702,765,765,765,765,0
|
|
20231226,160800,1201384702,765,765,765,765,0
|
|
20231226,160700,1201384702,765,765,765,765,0
|
|
20231226,160600,1201384702,765,765,765,765,0
|
|
20231226,160500,1201384702,765,765,765,765,0
|
|
20231226,160400,1201384702,765,765,765,765,0
|
|
20231226,160300,1201384702,765,765,765,765,0
|
|
20231226,160200,1201384702,765,765,765,765,0
|
|
20231226,160100,1201384702,765,765,765,765,0
|
|
20231226,160000,1201384702,765,765,765,765,0
|
|
20231226,155900,1201384702,765,765,765,765,0
|
|
20231226,155800,1201384702,765,765,765,765,0
|
|
20231226,155700,1201384702,765,765,765,765,0
|
|
20231226,155600,1201384702,765,765,765,765,0
|
|
20231226,155500,1201384702,765,765,765,765,0
|
|
20231226,155400,1201384702,765,765,765,765,0
|
|
20231226,155300,1201384702,765,765,765,765,0
|
|
20231226,155200,1201384702,765,765,765,765,0
|
|
20231226,155100,1201384702,765,765,765,765,0
|
|
20231226,155000,1201384702,765,765,765,765,0
|
|
20231226,154900,1201384702,765,765,765,765,0
|
|
20231226,154800,1201384702,765,765,765,765,0
|
|
20231226,154700,1201384702,765,765,765,765,33088
|
|
20231226,154600,1201384702,765,765,765,765,0
|
|
20231226,154500,1201384702,765,765,765,765,0
|
|
20231226,154400,1201384702,765,765,765,765,0
|
|
20231226,154300,1201384702,765,765,765,765,0
|
|
20231226,154200,1201384702,765,765,765,765,0
|
|
20231226,154100,1201384702,765,765,765,765,0
|
|
20231226,154000,1201384702,765,765,765,765,0
|
|
20231226,153900,1201384702,765,765,765,765,0
|
|
20231226,153800,1201384702,765,765,765,765,0
|
|
20231226,153700,1201384702,765,765,765,765,0
|
|
20231226,153600,1201384702,765,765,765,765,0
|
|
20231226,153500,1201384702,765,765,765,765,0
|
|
20231226,153400,1201384702,765,765,765,765,0
|
|
20231226,153300,1201384702,765,765,765,765,0
|
|
20231226,153200,1201384702,765,765,765,765,0
|
|
20231226,153100,1201384702,765,765,765,765,0
|
|
20231226,153000,1201384702,765,765,765,765,33088
|
|
20231226,152900,1176072382,769,769,769,769,0
|
|
20231226,152800,1176072382,769,769,769,769,0
|
|
20231226,152700,1176072382,769,769,769,769,0
|
|
20231226,152600,1176072382,769,769,769,769,0
|
|
20231226,152500,1176072382,769,769,769,769,0
|
|
20231226,152400,1176072382,769,769,769,769,0
|
|
20231226,152300,1176072382,769,769,769,769,0
|
|
20231226,152200,1176072382,769,769,769,769,0
|
|
20231226,152100,1176072382,769,769,769,769,0
|
|
20231226,152000,1176072382,769,769,769,769,0
|
|
20231226,151900,1176072382,769,769,770,769,1491
|
|
20231226,151800,1174925792,769,769,770,769,4810
|
|
20231226,151700,1171226747,769,771,772,769,6545
|
|
20231226,151600,1166184353,771,771,771,771,1190
|
|
20231226,151500,1165266863,771,771,771,770,1040
|
|
20231226,151400,1164465047,770,770,770,770,3136
|
|
20231226,151300,1162050327,770,768,770,768,1247
|
|
20231226,151200,1161090141,770,769,770,768,2554
|
|
20231226,151100,1159127153,769,768,769,768,133
|
|
20231226,151000,1159024988,768,768,769,768,705
|
|
20231226,150900,1158482847,769,770,770,768,4504
|
|
20231226,150800,1155021922,769,769,770,768,673
|
|
20231226,150700,1154504384,768,767,769,766,2697
|
|
20231226,150600,1152434001,767,766,767,766,2155
|
|
20231226,150500,1150783183,767,768,768,766,8556
|
|
20231226,150400,1144221730,768,768,768,767,5100
|
|
20231226,150300,1140304931,768,769,769,768,2251
|
|
20231226,150200,1138576162,768,769,769,768,607
|
|
20231226,150100,1138109879,769,769,769,769,121
|
|
20231226,150000,1138016830,768,769,769,768,6401
|
|
20231226,145900,1133094463,769,769,770,769,1484
|
|
20231226,145800,1131951786,770,769,770,769,2609
|
|
20231226,145700,1129944916,769,770,770,769,3082
|
|
20231226,145600,1127572276,770,770,770,770,1727
|
|
20231226,145500,1126242486,770,770,770,770,1581
|
|
20231226,145400,1125025116,770,770,770,770,1626
|
|
20231226,145300,1123773096,770,769,770,768,2333
|
|
20231226,145200,1121978005,769,769,769,769,1742
|
|
20231226,145100,1120638407,769,768,769,768,3411
|
|
20231226,145000,1118015389,767,767,769,767,6275
|
|
20231226,144900,1113198876,767,769,769,767,14112
|
|
20231226,144800,1102360215,769,769,770,768,1393
|
|
20231226,144700,1101289997,769,770,770,769,10067
|
|
20231226,144600,1093543082,770,771,771,770,39313
|
|
20231226,144500,1063272023,771,770,771,770,121
|
|
20231226,144400,1063178742,770,771,771,770,829
|
|
20231226,144300,1062539585,771,770,771,770,2064
|
|
20231226,144200,1060950244,770,772,772,770,6621
|
|
20231226,144100,1055852067,770,772,772,770,19233
|
|
20231226,144000,1041041275,772,772,772,772,5
|
|
20231226,143900,1041037415,771,771,771,771,15000
|
|
20231226,143800,1029472415,771,771,773,771,2791
|
|
20231226,143700,1027317769,772,772,772,771,630
|
|
20231226,143600,1026831419,771,772,772,771,456
|
|
20231226,143500,1026479811,771,772,772,771,65
|
|
20231226,143400,1026429681,772,772,772,772,241
|
|
20231226,143300,1026243629,772,774,774,772,2784
|
|
20231226,143200,1024094375,772,775,775,772,34126
|
|
20231226,143100,997680849,774,775,775,774,26011
|
|
20231226,143000,977548329,775,775,775,774,2452
|
|
20231226,142900,975648994,776,773,776,773,4433
|
|
20231226,142800,972219163,773,773,773,772,5743
|
|
20231226,142700,967779830,772,773,773,772,176
|
|
20231226,142600,967643955,773,773,773,773,62
|
|
20231226,142500,967596029,772,772,772,772,0
|
|
20231226,142400,967596029,772,772,772,772,0
|
|
20231226,142300,967596029,772,772,772,772,100
|
|
20231226,142200,967518829,771,771,771,771,620
|
|
20231226,142100,967040809,771,772,772,771,9650
|
|
20231226,142000,959597061,772,772,772,772,527
|
|
20231226,141900,959190217,772,773,773,772,2257
|
|
20231226,141800,957446874,773,773,773,773,2612
|
|
20231226,141700,955427798,773,773,773,773,2
|
|
20231226,141600,955426252,773,773,773,773,2
|
|
20231226,141500,955424706,773,773,773,773,182
|
|
20231226,141400,955284020,773,773,773,773,520
|
|
20231226,141300,954882060,774,774,774,774,0
|
|
20231226,141200,954882060,774,774,774,774,54
|
|
20231226,141100,954840264,774,774,774,774,101
|
|
20231226,141000,954762090,774,774,774,774,1
|
|
20231226,140900,954761316,772,772,772,771,513
|
|
20231226,140800,954365480,772,772,772,772,25
|
|
20231226,140700,954346180,772,772,772,772,33
|
|
20231226,140600,954320704,772,772,772,772,20
|
|
20231226,140500,954305264,772,772,772,772,1
|
|
20231226,140400,954304492,772,772,772,771,2611
|
|
20231226,140300,952288803,771,771,771,771,0
|
|
20231226,140200,952288803,771,771,771,771,0
|
|
20231226,140100,952288803,771,771,771,771,635
|
|
20231226,140000,951799218,771,772,773,771,14019
|
|
20231226,135900,940989673,773,773,773,773,9920
|
|
20231226,135800,933321513,773,773,773,773,8
|
|
20231226,135700,933315329,772,772,772,772,0
|
|
20231226,135600,933315329,772,773,773,772,17174
|
|
20231226,135500,920056741,772,773,773,772,2001
|
|
20231226,135400,918509969,773,773,773,773,1956
|
|
20231226,135300,916997981,773,773,773,773,97
|
|
20231226,135200,916923000,773,773,773,773,3414
|
|
20231226,135100,914283978,773,773,773,773,11573
|
|
20231226,135000,905338049,773,773,773,773,1272
|
|
20231226,134900,904354793,772,773,773,772,3565
|
|
20231226,134800,901599349,773,773,773,772,3117
|
|
20231226,134700,899192908,773,773,773,773,3080
|
|
20231226,134600,896812068,773,773,773,772,1785
|
|
20231226,134500,895434038,772,773,773,772,6807
|
|
20231226,134400,890177691,773,774,775,773,31384
|
|
20231226,134300,865915975,775,774,775,774,1230
|
|
20231226,134200,864963953,774,774,774,774,1
|
|
20231226,134100,864963179,774,774,774,774,3003
|
|
20231226,134000,862638857,774,774,774,774,863
|
|
20231226,133900,861970895,774,774,774,774,1637
|
|
20231226,133800,860703857,775,775,775,775,200
|
|
20231226,133700,860548857,776,776,776,776,14
|
|
20231226,133600,860537993,774,774,774,774,20
|
|
20231226,133500,860522513,777,777,777,777,50
|
|
20231226,133400,860483663,778,778,778,773,42079
|
|
20231226,133300,827892727,778,778,778,778,19
|
|
20231226,133200,827877945,778,779,779,778,1206
|
|
20231226,133100,826939674,779,779,779,779,3
|
|
20231226,133000,826937337,778,776,778,776,2482
|
|
20231226,132900,825006741,778,778,778,778,3469
|
|
20231226,132800,822307859,778,777,778,777,642
|
|
20231226,132700,821808388,778,777,778,777,5660
|
|
20231226,132600,817409568,777,777,777,777,0
|
|
20231226,132500,817409568,777,777,777,777,0
|
|
20231226,132400,817409568,777,777,777,777,1000
|
|
20231226,132300,816632568,777,777,777,777,0
|
|
20231226,132200,816632568,777,777,777,777,200
|
|
20231226,132100,816477168,777,776,777,775,2006
|
|
20231226,132000,814920516,775,776,776,775,101
|
|
20231226,131900,814842196,776,777,777,776,230
|
|
20231226,131800,814663488,777,776,777,775,24
|
|
20231226,131700,814644881,776,776,776,776,1026
|
|
20231226,131600,813848705,776,775,776,775,7954
|
|
20231226,131500,807681412,775,775,775,775,2000
|
|
20231226,131400,806131412,775,775,775,775,0
|
|
20231226,131300,806131412,775,775,775,775,0
|
|
20231226,131200,806131412,775,774,775,774,3
|
|
20231226,131100,806129089,774,775,775,774,1452
|
|
20231226,131000,805004089,778,778,778,778,1
|
|
20231226,130900,805003311,775,775,775,775,5836
|
|
20231226,130800,800480411,778,778,778,778,1
|
|
20231226,130700,800479633,778,778,778,778,46
|
|
20231226,130600,800443845,778,775,778,775,5
|
|
20231226,130500,800439964,776,776,776,776,14735
|
|
20231226,130400,789005604,778,778,778,778,60
|
|
20231226,130300,788958924,778,778,778,778,27
|
|
20231226,130200,788937918,777,776,779,776,50
|
|
20231226,130100,788899108,776,776,776,776,4851
|
|
20231226,130000,785134732,779,777,779,776,5
|
|
20231226,125900,785130848,777,777,777,777,13
|
|
20231226,125800,785120747,777,777,779,777,39
|
|
20231226,125700,785090438,777,779,779,777,4686
|
|
20231226,125600,781449414,779,778,779,778,4500
|
|
20231226,125500,777943944,779,779,779,779,52
|
|
20231226,125400,777903436,779,779,779,779,28
|
|
20231226,125300,777881624,779,779,779,779,1
|
|
20231226,125200,777880845,777,777,777,777,406
|
|
20231226,125100,777565383,777,777,777,777,40
|
|
20231226,125000,777534303,779,779,779,779,26
|
|
20231226,124900,777514049,779,779,779,779,50
|
|
20231226,124800,777475099,779,779,779,779,300
|
|
20231226,124700,777241399,779,776,779,776,1879
|
|
20231226,124600,775778569,776,776,776,776,61
|
|
20231226,124500,775731233,776,776,776,776,0
|
|
20231226,124400,775731233,776,776,776,776,0
|
|
20231226,124300,775731233,776,776,776,776,0
|
|
20231226,124200,775731233,776,776,776,776,84
|
|
20231226,124100,775666049,776,777,777,776,202
|
|
20231226,124000,775509097,777,776,777,776,1212
|
|
20231226,123900,774568574,775,777,777,775,4593
|
|
20231226,123800,771004944,776,777,777,776,309
|
|
20231226,123700,770765051,777,777,777,777,446
|
|
20231226,123600,770418509,777,777,777,777,4
|
|
20231226,123500,770415401,777,777,777,777,1
|
|
20231226,123400,770414624,777,777,777,777,152
|
|
20231226,123300,770296520,777,777,777,777,0
|
|
20231226,123200,770296520,777,777,777,777,0
|
|
20231226,123100,770296520,777,777,777,777,6
|
|
20231226,123000,770291858,778,778,778,778,0
|
|
20231226,122900,770291858,778,778,778,778,110
|
|
20231226,122800,770206278,778,778,778,778,9973
|
|
20231226,122700,762447284,778,778,778,778,105
|
|
20231226,122600,762365594,778,778,778,778,200
|
|
20231226,122500,762209994,777,777,777,777,227
|
|
20231226,122400,762033615,777,777,777,777,750
|
|
20231226,122300,761450865,777,777,777,777,15
|
|
20231226,122200,761439210,777,777,777,777,301
|
|
20231226,122100,761205333,777,777,777,777,160
|
|
20231226,122000,761081013,776,776,776,776,0
|
|
20231226,121900,761081013,776,776,776,776,1649
|
|
20231226,121800,759801389,777,777,777,777,146
|
|
20231226,121700,759687947,777,777,777,777,151
|
|
20231226,121600,759570620,778,777,778,777,1191
|
|
20231226,121500,758645171,776,775,777,775,2903
|
|
20231226,121400,756392451,775,775,775,775,12578
|
|
20231226,121300,746644501,776,776,776,776,3644
|
|
20231226,121200,743816757,777,777,777,777,0
|
|
20231226,121100,743816757,777,777,777,777,1
|
|
20231226,121000,743815980,777,777,777,777,222
|
|
20231226,120900,743643486,780,780,780,780,0
|
|
20231226,120800,743643486,780,780,780,780,1
|
|
20231226,120700,743642706,780,780,780,780,0
|
|
20231226,120600,743642706,780,778,780,777,5
|
|
20231226,120500,743638817,780,780,780,780,0
|
|
20231226,120400,743638817,780,780,780,780,86
|
|
20231226,120300,743571737,780,780,780,780,1
|
|
20231226,120200,743570957,776,776,776,776,0
|
|
20231226,120100,743570957,776,779,779,776,2500
|
|
20231226,120000,741630850,780,780,780,780,0
|
|
20231226,115900,741630850,780,777,780,777,607
|
|
20231226,115800,741159196,780,779,780,779,1980
|
|
20231226,115700,739615796,776,776,776,776,1
|
|
20231226,115600,739615020,779,779,779,779,2
|
|
20231226,115500,739613462,779,779,779,779,0
|
|
20231226,115400,739613462,779,779,779,777,148
|
|
20231226,115300,739498172,779,779,779,779,0
|
|
20231226,115200,739498172,779,779,779,779,1
|
|
20231226,115100,739497393,775,779,779,775,10100
|
|
20231226,115000,731662292,779,779,779,779,27
|
|
20231226,114900,731641259,779,779,779,779,0
|
|
20231226,114800,731641259,779,779,779,779,10
|
|
20231226,114700,731633469,778,778,778,778,1706
|
|
20231226,114600,730306201,778,778,778,778,1200
|
|
20231226,114500,729372601,779,778,779,778,131
|
|
20231226,114400,729270675,779,779,779,779,0
|
|
20231226,114300,729270675,779,779,779,779,73
|
|
20231226,114200,729213808,779,777,779,776,20181
|
|
20231226,114100,713539830,777,776,777,776,2
|
|
20231226,114000,713538277,777,777,777,777,190
|
|
20231226,113900,713390647,777,777,777,777,500
|
|
20231226,113800,713002147,777,777,777,777,5
|
|
20231226,113700,712998262,777,777,777,777,723
|
|
20231226,113600,712436491,777,776,777,775,22814
|
|
20231226,113500,694724228,775,776,776,775,446
|
|
20231226,113400,694378532,775,776,776,775,3000
|
|
20231226,113300,692050599,777,777,777,777,0
|
|
20231226,113200,692050599,777,777,777,777,26
|
|
20231226,113100,692030397,777,777,777,777,0
|
|
20231226,113000,692030397,777,777,777,777,300
|
|
20231226,112900,691797297,776,777,777,776,6
|
|
20231226,112800,691792636,777,776,777,776,95
|
|
20231226,112700,691718915,776,776,776,775,57
|
|
20231226,112600,691674684,777,776,777,775,1424
|
|
20231226,112500,690570984,776,775,776,774,338
|
|
20231226,112400,690309062,775,775,775,775,500
|
|
20231226,112300,689921562,776,775,777,775,11602
|
|
20231226,112200,680919533,776,774,776,774,5554
|
|
20231226,112100,676620335,774,777,777,774,724
|
|
20231226,112000,676059226,777,779,779,777,1510
|
|
20231226,111900,674885942,780,777,780,774,23761
|
|
20231226,111800,656477093,778,777,778,777,2001
|
|
20231226,111700,654920316,777,777,777,777,500
|
|
20231226,111600,654531816,777,777,777,777,1000
|
|
20231226,111500,653754816,777,777,777,777,300
|
|
20231226,111400,653521716,777,777,777,777,0
|
|
20231226,111300,653521716,777,778,778,777,300
|
|
20231226,111200,653288516,777,777,777,777,622
|
|
20231226,111100,652805222,779,779,779,779,100
|
|
20231226,111000,652727322,780,777,780,776,1258
|
|
20231226,110900,651749196,777,777,777,777,50
|
|
20231226,110800,651710346,778,776,778,775,672
|
|
20231226,110700,651188782,778,778,778,777,513
|
|
20231226,110600,650790168,778,775,778,775,502
|
|
20231226,110500,650401114,775,775,775,775,15
|
|
20231226,110400,650389489,775,775,775,775,35
|
|
20231226,110300,650362364,775,775,775,775,55
|
|
20231226,110200,650319739,775,775,775,775,0
|
|
20231226,110100,650319739,775,777,777,774,22339
|
|
20231226,110000,632986701,778,778,778,778,13
|
|
20231226,105900,632976587,778,778,778,778,6
|
|
20231226,105800,632971919,776,777,777,776,7533
|
|
20231226,105700,627126002,777,777,779,777,780
|
|
20231226,105600,626519940,779,779,779,779,30
|
|
20231226,105500,626496570,779,777,779,777,2455
|
|
20231226,105400,624588433,777,777,777,776,503
|
|
20231226,105300,624197603,777,778,778,776,1968
|
|
20231226,105200,622669517,778,779,779,777,39108
|
|
20231226,105100,592266891,779,779,779,779,14026
|
|
20231226,105000,581340637,780,780,780,779,3500
|
|
20231226,104900,578612540,780,780,780,780,19
|
|
20231226,104800,578597720,780,780,780,780,1
|
|
20231226,104700,578596940,780,780,780,780,52
|
|
20231226,104600,578556380,779,780,780,779,14601
|
|
20231226,104500,567177193,780,780,780,780,0
|
|
20231226,104400,567177193,780,779,780,779,501
|
|
20231226,104300,566786913,778,780,780,778,3269
|
|
20231226,104200,564239491,780,780,780,778,1200
|
|
20231226,104100,563304729,781,780,781,780,11
|
|
20231226,104000,563296145,780,780,780,778,4012
|
|
20231226,103900,560173738,780,779,780,779,1116
|
|
20231226,103800,559304373,779,779,779,779,153
|
|
20231226,103700,559185186,779,779,780,779,139
|
|
20231226,103600,559076885,779,779,779,779,20
|
|
20231226,103500,559061305,782,782,782,782,2
|
|
20231226,103400,559059741,779,782,782,779,5020
|
|
20231226,103300,555145903,782,782,782,782,113
|
|
20231226,103200,555057537,782,783,783,782,152
|
|
20231226,103100,554938541,783,780,783,780,4504
|
|
20231226,103000,551425333,780,780,780,780,1065
|
|
20231226,102900,550594633,780,780,780,778,11008
|
|
20231226,102800,542030346,779,780,780,778,14821
|
|
20231226,102700,530485379,781,781,781,779,10803
|
|
20231226,102600,522069002,781,781,781,781,100
|
|
20231226,102500,521990902,782,783,783,782,32390
|
|
20231226,102400,496631767,783,784,784,783,30422
|
|
20231226,102300,472811140,784,785,785,784,940
|
|
20231226,102200,472074179,784,785,785,783,3054
|
|
20231226,102100,469682461,785,785,785,785,15
|
|
20231226,102000,469670686,785,785,785,783,22
|
|
20231226,101900,469653436,783,783,785,783,3145
|
|
20231226,101800,467189854,783,784,785,783,1307
|
|
20231226,101700,466166415,784,785,786,784,2187
|
|
20231226,101600,464451204,785,783,785,783,1843
|
|
20231226,101500,463006364,783,781,783,781,14653
|
|
20231226,101400,451549792,781,781,781,781,10
|
|
20231226,101300,451541982,780,780,780,780,15451
|
|
20231226,101200,439490202,780,779,780,779,305
|
|
20231226,101100,439252605,779,779,780,778,236
|
|
20231226,101000,439068769,779,779,780,779,3950
|
|
20231226,100900,435990719,779,780,780,779,2636
|
|
20231226,100800,433936689,779,780,780,778,5567
|
|
20231226,100700,429599973,780,780,780,780,134
|
|
20231226,100600,429495453,780,780,780,779,1145
|
|
20231226,100500,428602378,780,780,780,780,46
|
|
20231226,100400,428566498,780,780,780,780,23
|
|
20231226,100300,428548558,781,780,781,778,9835
|
|
20231226,100200,420889072,781,782,782,781,2665
|
|
20231226,100100,418807296,782,782,782,782,1
|
|
20231226,100000,418806514,781,781,781,781,1107
|
|
20231226,095900,417941947,781,782,782,781,190
|
|
20231226,095800,417793553,782,782,782,781,7340
|
|
20231226,095700,412055914,781,780,781,779,3127
|
|
20231226,095600,409616885,781,781,781,780,162
|
|
20231226,095500,409490384,782,780,782,780,23
|
|
20231226,095400,409472408,780,781,782,780,1450
|
|
20231226,095300,408341358,781,781,782,780,1926
|
|
20231226,095200,406839042,782,782,782,780,948
|
|
20231226,095100,406097906,782,783,783,780,11766
|
|
20231226,095000,396896637,783,783,783,783,511
|
|
20231226,094900,396496524,783,783,783,783,663
|
|
20231226,094800,395977395,783,783,783,783,1562
|
|
20231226,094700,394754349,781,783,783,781,4570
|
|
20231226,094600,391180783,783,784,784,783,8212
|
|
20231226,094500,384746946,783,786,786,783,157
|
|
20231226,094400,384623547,786,782,786,782,1363
|
|
20231226,094300,383555606,785,785,785,784,4702
|
|
20231226,094200,379864836,785,785,785,785,123
|
|
20231226,094100,379768281,785,780,785,780,1090
|
|
20231226,094000,378915749,780,784,784,780,6312
|
|
20231226,093900,373989653,782,784,784,782,1105
|
|
20231226,093800,373125494,784,784,784,784,313
|
|
20231226,093700,372880102,785,784,785,784,3691
|
|
20231226,093600,369986340,784,784,784,784,651
|
|
20231226,093500,369475956,784,784,784,784,287
|
|
20231226,093400,369250948,784,784,784,780,7789
|
|
20231226,093300,363152014,784,783,784,783,4942
|
|
20231226,093200,359282143,783,783,783,783,34
|
|
20231226,093100,359255521,784,784,784,783,2262
|
|
20231226,093000,357482313,784,783,784,779,4109
|
|
20231226,092900,354272727,783,783,783,783,1574
|
|
20231226,092800,353040285,783,781,783,779,35864
|
|
20231226,092700,325076052,780,782,782,780,1710
|
|
20231226,092600,323738868,781,780,781,779,14361
|
|
20231226,092500,312537385,779,777,779,777,5613
|
|
20231226,092400,308168209,778,778,778,776,19511
|
|
20231226,092300,293015222,778,780,780,777,2998
|
|
20231226,092200,290683867,778,779,780,778,6763
|
|
20231226,092100,285419800,780,779,782,779,2573
|
|
20231226,092000,283415411,778,785,786,778,19732
|
|
20231226,091900,268004957,785,786,786,785,35435
|
|
20231226,091800,240183132,786,787,788,786,59699
|
|
20231226,091700,193243385,788,790,790,788,799
|
|
20231226,091600,192613373,790,789,790,787,17809
|
|
20231226,091500,178590118,789,791,791,788,8917
|
|
20231226,091400,171550304,790,791,791,790,195
|
|
20231226,091300,171396234,791,791,791,789,1008
|
|
20231226,091200,170598908,791,789,791,787,15962
|
|
20231226,091100,158015916,789,790,791,787,31696
|
|
20231226,091000,133040181,791,790,791,789,3928
|
|
20231226,090900,129938315,791,791,791,789,5685
|
|
20231226,090800,125450511,791,790,791,790,3304
|
|
20231226,090700,122837160,789,792,793,789,23564
|
|
20231226,090600,104198146,792,793,793,792,2753
|
|
20231226,090500,102016579,793,795,795,789,23998
|
|
20231226,090400,83025858,795,793,796,792,2282
|
|
20231226,090300,81215880,796,795,796,790,26568
|
|
20231226,090200,60174715,797,797,797,792,1544
|
|
20231226,090100,58948467,797,796,797,792,2232
|
|
20231226,090000,57173655,795,795,803,789,69093
|