622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191900,874509697,812,812,812,812,50568
|
|
20231228,191800,874509697,812,812,812,812,0
|
|
20231228,191700,874509697,812,812,812,812,0
|
|
20231228,191600,874509697,812,812,812,812,0
|
|
20231228,191500,874509697,812,812,812,812,0
|
|
20231228,191400,874509697,812,812,812,812,0
|
|
20231228,191300,874509697,812,812,812,812,0
|
|
20231228,191200,874509697,812,812,812,812,0
|
|
20231228,191100,874509697,812,812,812,812,0
|
|
20231228,191000,874509697,812,812,812,812,0
|
|
20231228,190900,874509697,812,812,812,812,0
|
|
20231228,190800,874509697,812,812,812,812,0
|
|
20231228,190700,874509697,812,812,812,812,0
|
|
20231228,190600,874509697,812,812,812,812,0
|
|
20231228,190500,874509697,812,812,812,812,0
|
|
20231228,190400,874509697,812,812,812,812,0
|
|
20231228,190300,874509697,812,812,812,812,0
|
|
20231228,190200,874509697,812,812,812,812,0
|
|
20231228,190100,874509697,812,812,812,812,0
|
|
20231228,190000,874509697,812,812,812,812,0
|
|
20231228,185900,874509697,812,812,812,812,0
|
|
20231228,185800,874509697,812,812,812,812,0
|
|
20231228,185700,874509697,812,812,812,812,0
|
|
20231228,185600,874509697,812,812,812,812,0
|
|
20231228,185500,874509697,812,812,812,812,0
|
|
20231228,185400,874509697,812,812,812,812,0
|
|
20231228,185300,874509697,812,812,812,812,0
|
|
20231228,185200,874509697,812,812,812,812,0
|
|
20231228,185100,874509697,812,812,812,812,0
|
|
20231228,185000,874509697,812,812,812,812,0
|
|
20231228,184900,874509697,812,812,812,812,50568
|
|
20231228,184800,874509697,812,812,812,812,0
|
|
20231228,184700,874509697,812,812,812,812,0
|
|
20231228,184600,874509697,812,812,812,812,0
|
|
20231228,184500,874509697,812,812,812,812,0
|
|
20231228,184400,874509697,812,812,812,812,0
|
|
20231228,184300,874509697,812,812,812,812,0
|
|
20231228,184200,874509697,812,812,812,812,0
|
|
20231228,184100,874509697,812,812,812,812,0
|
|
20231228,184000,874509697,812,812,812,812,0
|
|
20231228,183900,874509697,812,812,812,812,0
|
|
20231228,183800,874509697,812,812,812,812,0
|
|
20231228,183700,874509697,812,812,812,812,0
|
|
20231228,183600,874509697,812,812,812,812,0
|
|
20231228,183500,874509697,812,812,812,812,0
|
|
20231228,183400,874509697,812,812,812,812,0
|
|
20231228,183300,874509697,812,812,812,812,0
|
|
20231228,183200,874509697,812,812,812,812,0
|
|
20231228,183100,874509697,812,812,812,812,0
|
|
20231228,183000,874509697,812,812,812,812,0
|
|
20231228,182900,874509697,812,812,812,812,0
|
|
20231228,182800,874509697,812,812,812,812,0
|
|
20231228,182700,874509697,812,812,812,812,0
|
|
20231228,182600,874509697,812,812,812,812,0
|
|
20231228,182500,874509697,812,812,812,812,0
|
|
20231228,182400,874509697,812,812,812,812,0
|
|
20231228,182300,874509697,812,812,812,812,0
|
|
20231228,182200,874509697,812,812,812,812,0
|
|
20231228,182100,874509697,812,812,812,812,0
|
|
20231228,182000,874509697,812,812,812,812,0
|
|
20231228,181900,874509697,812,812,812,812,50568
|
|
20231228,181800,874509697,812,812,812,812,0
|
|
20231228,181700,874509697,812,812,812,812,0
|
|
20231228,181600,874509697,812,812,812,812,0
|
|
20231228,181500,874509697,812,812,812,812,0
|
|
20231228,181400,874509697,812,812,812,812,0
|
|
20231228,181300,874509697,812,812,812,812,0
|
|
20231228,181200,874509697,812,812,812,812,0
|
|
20231228,181100,874509697,812,812,812,812,0
|
|
20231228,181000,874509697,812,812,812,812,0
|
|
20231228,180900,874509697,812,812,812,812,0
|
|
20231228,180800,874509697,812,812,812,812,0
|
|
20231228,180700,874509697,812,812,812,812,0
|
|
20231228,180600,874509697,812,812,812,812,0
|
|
20231228,180500,874509697,812,812,812,812,0
|
|
20231228,180400,874509697,812,812,812,812,0
|
|
20231228,180300,874509697,812,812,812,812,0
|
|
20231228,180200,874509697,812,812,812,812,0
|
|
20231228,180100,874509697,812,812,812,812,0
|
|
20231228,180000,874509697,812,812,812,812,0
|
|
20231228,175900,874509697,812,812,812,812,0
|
|
20231228,175800,874509697,812,812,812,812,0
|
|
20231228,175700,874509697,812,812,812,812,0
|
|
20231228,175600,874509697,812,812,812,812,0
|
|
20231228,175500,874509697,812,812,812,812,0
|
|
20231228,175400,874509697,812,812,812,812,0
|
|
20231228,175300,874509697,812,812,812,812,0
|
|
20231228,175200,874509697,812,812,812,812,0
|
|
20231228,175100,874509697,812,812,812,812,0
|
|
20231228,175000,874509697,812,812,812,812,0
|
|
20231228,174900,874509697,812,812,812,812,50568
|
|
20231228,174800,874509697,812,812,812,812,0
|
|
20231228,174700,874509697,812,812,812,812,0
|
|
20231228,174600,874509697,812,812,812,812,0
|
|
20231228,174500,874509697,812,812,812,812,0
|
|
20231228,174400,874509697,812,812,812,812,0
|
|
20231228,174300,874509697,812,812,812,812,0
|
|
20231228,174200,874509697,812,812,812,812,0
|
|
20231228,174100,874509697,812,812,812,812,0
|
|
20231228,174000,874509697,812,812,812,812,0
|
|
20231228,173900,874509697,812,812,812,812,0
|
|
20231228,173800,874509697,812,812,812,812,0
|
|
20231228,173700,874509697,812,812,812,812,0
|
|
20231228,173600,874509697,812,812,812,812,0
|
|
20231228,173500,874509697,812,812,812,812,0
|
|
20231228,173400,874509697,812,812,812,812,0
|
|
20231228,173300,874509697,812,812,812,812,0
|
|
20231228,173200,874509697,812,812,812,812,0
|
|
20231228,173100,874509697,812,812,812,812,0
|
|
20231228,173000,874509697,812,812,812,812,0
|
|
20231228,172900,874509697,812,812,812,812,0
|
|
20231228,172800,874509697,812,812,812,812,0
|
|
20231228,172700,874509697,812,812,812,812,0
|
|
20231228,172600,874509697,812,812,812,812,0
|
|
20231228,172500,874509697,812,812,812,812,0
|
|
20231228,172400,874509697,812,812,812,812,0
|
|
20231228,172300,874509697,812,812,812,812,0
|
|
20231228,172200,874509697,812,812,812,812,0
|
|
20231228,172100,874509697,812,812,812,812,0
|
|
20231228,172000,874509697,812,812,812,812,0
|
|
20231228,171900,874509697,812,812,812,812,50568
|
|
20231228,171800,874509697,812,812,812,812,0
|
|
20231228,171700,874509697,812,812,812,812,0
|
|
20231228,171600,874509697,812,812,812,812,0
|
|
20231228,171500,874509697,812,812,812,812,0
|
|
20231228,171400,874509697,812,812,812,812,0
|
|
20231228,171300,874509697,812,812,812,812,0
|
|
20231228,171200,874509697,812,812,812,812,0
|
|
20231228,171100,874509697,812,812,812,812,0
|
|
20231228,171000,874509697,812,812,812,812,0
|
|
20231228,170900,874509697,812,812,812,812,0
|
|
20231228,170800,874509697,812,812,812,812,0
|
|
20231228,170700,874509697,812,812,812,812,0
|
|
20231228,170600,874509697,812,812,812,812,0
|
|
20231228,170500,874509697,812,812,812,812,0
|
|
20231228,170400,874509697,812,812,812,812,0
|
|
20231228,170300,874509697,812,812,812,812,0
|
|
20231228,170200,874509697,812,812,812,812,0
|
|
20231228,170100,874509697,812,812,812,812,0
|
|
20231228,170000,874509697,812,812,812,812,0
|
|
20231228,165900,874509697,812,812,812,812,0
|
|
20231228,165800,874509697,812,812,812,812,0
|
|
20231228,165700,874509697,812,812,812,812,0
|
|
20231228,165600,874509697,812,812,812,812,0
|
|
20231228,165500,874509697,812,812,812,812,0
|
|
20231228,165400,874509697,812,812,812,812,0
|
|
20231228,165300,874509697,812,812,812,812,0
|
|
20231228,165200,874509697,812,812,812,812,0
|
|
20231228,165100,874509697,812,812,812,812,0
|
|
20231228,165000,874509697,812,812,812,812,0
|
|
20231228,164900,874509697,812,812,812,812,50568
|
|
20231228,164800,874509697,812,812,812,812,0
|
|
20231228,164700,874509697,812,812,812,812,0
|
|
20231228,164600,874509697,812,812,812,812,0
|
|
20231228,164500,874509697,812,812,812,812,0
|
|
20231228,164400,874509697,812,812,812,812,0
|
|
20231228,164300,874509697,812,812,812,812,0
|
|
20231228,164200,874509697,812,812,812,812,0
|
|
20231228,164100,874509697,812,812,812,812,0
|
|
20231228,164000,874509697,812,812,812,812,0
|
|
20231228,163900,874509697,812,812,812,812,0
|
|
20231228,163800,874509697,812,812,812,812,0
|
|
20231228,163700,874509697,812,812,812,812,0
|
|
20231228,163600,874509697,812,812,812,812,0
|
|
20231228,163500,874509697,812,812,812,812,0
|
|
20231228,163400,874509697,812,812,812,812,0
|
|
20231228,163300,874509697,812,812,812,812,0
|
|
20231228,163200,874509697,812,812,812,812,0
|
|
20231228,163100,874509697,812,812,812,812,0
|
|
20231228,163000,874509697,812,812,812,812,0
|
|
20231228,162900,874509697,812,812,812,812,0
|
|
20231228,162800,874509697,812,812,812,812,0
|
|
20231228,162700,874509697,812,812,812,812,0
|
|
20231228,162600,874509697,812,812,812,812,0
|
|
20231228,162500,874509697,812,812,812,812,0
|
|
20231228,162400,874509697,812,812,812,812,0
|
|
20231228,162300,874509697,812,812,812,812,0
|
|
20231228,162200,874509697,812,812,812,812,0
|
|
20231228,162100,874509697,812,812,812,812,0
|
|
20231228,162000,874509697,812,812,812,812,0
|
|
20231228,161900,874509697,812,812,812,812,50568
|
|
20231228,161800,874509697,812,812,812,812,0
|
|
20231228,161700,874509697,812,812,812,812,0
|
|
20231228,161600,874509697,812,812,812,812,0
|
|
20231228,161500,874509697,812,812,812,812,0
|
|
20231228,161400,874509697,812,812,812,812,0
|
|
20231228,161300,874509697,812,812,812,812,0
|
|
20231228,161200,874509697,812,812,812,812,0
|
|
20231228,161100,874509697,812,812,812,812,0
|
|
20231228,161000,874509697,812,812,812,812,0
|
|
20231228,160900,874509697,812,812,812,812,0
|
|
20231228,160800,874509697,812,812,812,812,0
|
|
20231228,160700,874509697,812,812,812,812,0
|
|
20231228,160600,874509697,812,812,812,812,0
|
|
20231228,160500,874509697,812,812,812,812,0
|
|
20231228,160400,874509697,812,812,812,812,0
|
|
20231228,160300,874509697,812,812,812,812,0
|
|
20231228,160200,874509697,812,812,812,812,0
|
|
20231228,160100,874509697,812,812,812,812,0
|
|
20231228,160000,874509697,812,812,812,812,0
|
|
20231228,155900,874509697,812,812,812,812,0
|
|
20231228,155800,874509697,812,812,812,812,0
|
|
20231228,155700,874509697,812,812,812,812,0
|
|
20231228,155600,874509697,812,812,812,812,0
|
|
20231228,155500,874509697,812,812,812,812,0
|
|
20231228,155400,874509697,812,812,812,812,0
|
|
20231228,155300,874509697,812,812,812,812,0
|
|
20231228,155200,874509697,812,812,812,812,0
|
|
20231228,155100,874509697,812,812,812,812,0
|
|
20231228,155000,874509697,812,812,812,812,0
|
|
20231228,154900,874509697,812,812,812,812,50568
|
|
20231228,154800,874509697,812,812,812,812,0
|
|
20231228,154700,874509697,812,812,812,812,0
|
|
20231228,154600,874509697,812,812,812,812,0
|
|
20231228,154500,874509697,812,812,812,812,0
|
|
20231228,154400,874509697,812,812,812,812,0
|
|
20231228,154300,874509697,812,812,812,812,0
|
|
20231228,154200,874509697,812,812,812,812,0
|
|
20231228,154100,874509697,812,812,812,812,0
|
|
20231228,154000,874509697,812,812,812,812,0
|
|
20231228,153900,874509697,812,812,812,812,0
|
|
20231228,153800,874509697,812,812,812,812,0
|
|
20231228,153700,874509697,812,812,812,812,0
|
|
20231228,153600,874509697,812,812,812,812,0
|
|
20231228,153500,874509697,812,812,812,812,0
|
|
20231228,153400,874509697,812,812,812,812,0
|
|
20231228,153300,874509697,812,812,812,812,0
|
|
20231228,153200,874509697,812,812,812,812,0
|
|
20231228,153100,874509697,812,812,812,812,0
|
|
20231228,153000,874509697,812,812,812,812,50568
|
|
20231228,152900,833448481,809,809,809,809,0
|
|
20231228,152800,833448481,809,809,809,809,0
|
|
20231228,152700,833448481,809,809,809,809,0
|
|
20231228,152600,833448481,809,809,809,809,0
|
|
20231228,152500,833448481,809,809,809,809,0
|
|
20231228,152400,833448481,809,809,809,809,0
|
|
20231228,152300,833448481,809,809,809,809,0
|
|
20231228,152200,833448481,809,809,809,809,0
|
|
20231228,152100,833448481,809,809,809,809,0
|
|
20231228,152000,833448481,809,809,809,809,0
|
|
20231228,151900,833448481,809,809,809,808,5220
|
|
20231228,151800,829226002,809,809,809,809,9042
|
|
20231228,151700,821911024,810,810,810,810,2280
|
|
20231228,151600,820064224,810,809,810,809,679
|
|
20231228,151500,819514912,809,809,809,808,2912
|
|
20231228,151400,817159134,809,809,809,809,300
|
|
20231228,151300,816916434,809,809,809,809,7120
|
|
20231228,151200,811156354,809,809,809,809,4
|
|
20231228,151100,811153118,809,810,810,809,1848
|
|
20231228,151000,809657683,810,810,810,810,104
|
|
20231228,150900,809573443,810,809,810,809,1188
|
|
20231228,150800,808611168,809,808,809,808,789
|
|
20231228,150700,807973644,808,809,809,808,733
|
|
20231228,150600,807381370,808,808,808,808,230
|
|
20231228,150500,807195530,808,808,808,808,201
|
|
20231228,150400,807033122,808,808,808,808,9
|
|
20231228,150300,807025850,807,809,809,807,207
|
|
20231228,150200,806858791,809,809,809,809,0
|
|
20231228,150100,806858791,809,807,809,807,5232
|
|
20231228,150000,802632603,807,807,807,807,213
|
|
20231228,145900,802460712,807,808,809,807,945
|
|
20231228,145800,801697965,808,808,808,808,2990
|
|
20231228,145700,799282045,809,808,809,808,3994
|
|
20231228,145600,796054889,809,809,809,809,905
|
|
20231228,145500,795322744,809,811,811,809,20
|
|
20231228,145400,795306542,811,811,811,811,125
|
|
20231228,145300,795205167,811,810,811,810,1090
|
|
20231228,145200,794321209,811,810,811,810,522
|
|
20231228,145100,793898189,811,811,812,810,16338
|
|
20231228,145000,780658067,811,809,811,808,4234
|
|
20231228,144900,777224608,810,810,810,809,2237
|
|
20231228,144800,775412738,809,810,810,809,3074
|
|
20231228,144700,772922872,809,810,810,809,703
|
|
20231228,144600,772353945,811,809,811,809,25293
|
|
20231228,144500,751858118,808,807,808,807,1830
|
|
20231228,144400,750380478,808,808,808,808,0
|
|
20231228,144300,750380478,808,808,808,808,687
|
|
20231228,144200,749825382,809,809,809,809,2
|
|
20231228,144100,749823764,808,809,809,808,28
|
|
20231228,144000,749801133,808,808,808,808,236
|
|
20231228,143900,749610445,807,808,808,807,252
|
|
20231228,143800,749407074,808,808,809,807,10989
|
|
20231228,143700,740537839,808,808,808,808,1
|
|
20231228,143600,740537031,809,807,809,807,15342
|
|
20231228,143500,728129695,807,807,807,806,7161
|
|
20231228,143400,722357109,807,807,807,807,226
|
|
20231228,143300,722174727,807,807,807,806,4274
|
|
20231228,143200,718726109,807,808,808,807,1384
|
|
20231228,143100,717609220,808,807,808,807,3000
|
|
20231228,143000,715186220,807,806,807,805,5578
|
|
20231228,142900,710690179,805,805,805,805,1
|
|
20231228,142800,710689374,806,806,806,806,1049
|
|
20231228,142700,709843880,803,803,803,803,0
|
|
20231228,142600,709843880,803,803,803,803,0
|
|
20231228,142500,709843880,803,807,807,803,2985
|
|
20231228,142400,707444270,806,806,807,806,852
|
|
20231228,142300,706757557,805,805,805,805,300
|
|
20231228,142200,706516057,804,805,805,804,1027
|
|
20231228,142100,705689427,803,804,804,803,1200
|
|
20231228,142000,704725246,805,805,805,805,1828
|
|
20231228,141900,703253706,807,806,807,806,16
|
|
20231228,141800,703240804,806,807,808,806,484
|
|
20231228,141700,702850407,807,807,807,807,50
|
|
20231228,141600,702810057,807,806,807,806,705
|
|
20231228,141500,702241146,807,807,807,807,0
|
|
20231228,141400,702241146,807,806,807,806,4221
|
|
20231228,141300,698835359,806,806,806,806,33
|
|
20231228,141200,698808761,807,807,807,807,140
|
|
20231228,141100,698695781,806,806,806,806,0
|
|
20231228,141000,698695781,806,806,806,806,3183
|
|
20231228,140900,696130283,807,807,807,807,2653
|
|
20231228,140800,693989312,807,807,807,807,3
|
|
20231228,140700,693986891,807,807,807,807,0
|
|
20231228,140600,693986891,807,807,807,807,283
|
|
20231228,140500,693758510,806,806,806,806,0
|
|
20231228,140400,693758510,806,806,806,806,0
|
|
20231228,140300,693758510,806,806,806,806,0
|
|
20231228,140200,693758510,806,806,806,806,31
|
|
20231228,140100,693733524,806,806,806,806,0
|
|
20231228,140000,693733524,806,809,809,806,1442
|
|
20231228,135900,692571222,809,808,809,806,8329
|
|
20231228,135800,685834913,808,808,808,808,1026
|
|
20231228,135700,685005905,808,808,808,808,2000
|
|
20231228,135600,683389905,808,808,808,808,0
|
|
20231228,135500,683389905,808,808,808,806,505
|
|
20231228,135400,682982786,808,808,808,808,23
|
|
20231228,135300,682964202,808,808,808,808,20
|
|
20231228,135200,682948042,808,808,808,808,2410
|
|
20231228,135100,681000762,806,806,806,806,0
|
|
20231228,135000,681000762,806,806,806,806,20
|
|
20231228,134900,680984642,807,807,807,807,258
|
|
20231228,134800,680776436,806,806,806,806,100
|
|
20231228,134700,680695836,806,806,806,806,150
|
|
20231228,134600,680574936,805,806,806,805,1150
|
|
20231228,134500,679648496,806,806,806,806,210
|
|
20231228,134400,679479236,806,807,807,806,2600
|
|
20231228,134300,677383440,807,807,807,807,0
|
|
20231228,134200,677383440,807,808,808,807,337
|
|
20231228,134100,677111439,808,807,808,807,630
|
|
20231228,134000,676602400,807,807,807,807,96
|
|
20231228,133900,676524928,808,807,808,807,3310
|
|
20231228,133800,673852458,808,808,809,808,2602
|
|
20231228,133700,671749542,807,808,808,807,515
|
|
20231228,133600,671333924,808,808,808,807,906
|
|
20231228,133500,670601878,807,807,807,807,4156
|
|
20231228,133400,667247986,807,807,807,807,300
|
|
20231228,133300,667005886,807,806,807,806,240
|
|
20231228,133200,666812424,806,806,806,806,1549
|
|
20231228,133100,665563930,806,806,807,806,336
|
|
20231228,133000,665292814,805,805,805,805,0
|
|
20231228,132900,665292814,805,805,805,805,4229
|
|
20231228,132800,661888469,805,808,808,805,712
|
|
20231228,132700,661315303,805,805,805,805,0
|
|
20231228,132600,661315303,805,805,805,805,1260
|
|
20231228,132500,660301003,805,806,806,805,3203
|
|
20231228,132400,657721962,808,805,808,805,1381
|
|
20231228,132300,656609862,806,806,806,806,20
|
|
20231228,132200,656593742,806,808,808,806,10131
|
|
20231228,132100,648428136,806,806,806,806,0
|
|
20231228,132000,648428136,806,806,806,806,13
|
|
20231228,131900,648417658,806,806,806,806,765
|
|
20231228,131800,647801068,806,807,807,806,1521
|
|
20231228,131700,646574142,807,807,807,807,0
|
|
20231228,131600,646574142,807,807,807,807,1814
|
|
20231228,131500,645110244,807,807,807,807,26
|
|
20231228,131400,645089262,805,806,806,805,3245
|
|
20231228,131300,642476657,806,805,806,805,1921
|
|
20231228,131200,640929632,805,805,805,805,113
|
|
20231228,131100,640838667,805,805,805,805,10
|
|
20231228,131000,640830617,805,805,805,805,761
|
|
20231228,130900,640218012,806,806,806,806,1800
|
|
20231228,130800,638767212,806,806,806,806,1
|
|
20231228,130700,638766406,806,806,806,806,0
|
|
20231228,130600,638766406,806,806,806,806,0
|
|
20231228,130500,638766406,806,806,806,806,0
|
|
20231228,130400,638766406,806,806,806,806,10
|
|
20231228,130300,638758346,805,805,805,805,1000
|
|
20231228,130200,637953346,805,805,805,805,105
|
|
20231228,130100,637868821,805,805,805,805,17
|
|
20231228,130000,637855136,808,805,808,805,31
|
|
20231228,125900,637830178,805,804,811,804,80017
|
|
20231228,125800,573072211,803,804,804,803,11
|
|
20231228,125700,573063374,803,803,803,803,0
|
|
20231228,125600,573063374,803,803,803,803,1452
|
|
20231228,125500,571897418,804,804,804,804,0
|
|
20231228,125400,571897418,804,804,804,804,538
|
|
20231228,125300,571464866,805,805,805,805,0
|
|
20231228,125200,571464866,805,805,805,805,0
|
|
20231228,125100,571464866,805,805,805,805,40
|
|
20231228,125000,571432666,805,805,805,805,1041
|
|
20231228,124900,570594661,804,804,804,804,277
|
|
20231228,124800,570371953,805,805,805,805,277
|
|
20231228,124700,570148968,804,804,804,804,0
|
|
20231228,124600,570148968,804,804,804,804,20
|
|
20231228,124500,570132888,803,803,803,803,50
|
|
20231228,124400,570092738,803,805,805,803,561
|
|
20231228,124300,569642107,803,802,803,802,770
|
|
20231228,124200,569024329,803,803,803,803,1167
|
|
20231228,124100,568087228,803,803,803,803,250
|
|
20231228,124000,567886478,802,802,802,802,100
|
|
20231228,123900,567806278,805,805,805,803,1042
|
|
20231228,123800,566969488,805,805,805,805,470
|
|
20231228,123700,566591138,805,804,805,804,888
|
|
20231228,123600,565876598,805,803,805,803,3079
|
|
20231228,123500,563398269,803,803,803,803,9126
|
|
20231228,123400,556070091,802,802,802,802,0
|
|
20231228,123300,556070091,802,802,802,802,636
|
|
20231228,123200,555560019,802,801,802,801,3071
|
|
20231228,123100,553100077,802,802,802,802,440
|
|
20231228,123000,552747197,802,802,802,802,3
|
|
20231228,122900,552744791,802,802,802,802,1001
|
|
20231228,122800,551941989,800,800,800,800,0
|
|
20231228,122700,551941989,800,800,800,800,0
|
|
20231228,122600,551941989,800,801,801,800,7000
|
|
20231228,122500,546337562,802,802,802,802,0
|
|
20231228,122400,546337562,802,802,802,802,3300
|
|
20231228,122300,543690962,802,802,802,802,201
|
|
20231228,122200,543529760,802,802,802,802,1
|
|
20231228,122100,543528958,801,801,801,801,0
|
|
20231228,122000,543528958,801,801,801,801,0
|
|
20231228,121900,543528958,801,801,801,801,0
|
|
20231228,121800,543528958,801,801,801,801,657
|
|
20231228,121700,543002701,801,801,801,801,0
|
|
20231228,121600,543002701,801,801,801,801,8
|
|
20231228,121500,542996293,802,801,802,801,519
|
|
20231228,121400,542580075,801,801,801,801,90
|
|
20231228,121300,542507985,800,800,800,800,100
|
|
20231228,121200,542427985,800,800,800,800,0
|
|
20231228,121100,542427985,800,800,800,800,100
|
|
20231228,121000,542347985,800,801,801,800,746
|
|
20231228,120900,541750885,801,801,801,801,10
|
|
20231228,120800,541742875,802,802,802,802,500
|
|
20231228,120700,541341875,802,802,802,802,0
|
|
20231228,120600,541341875,802,802,802,802,10
|
|
20231228,120500,541333855,802,802,802,802,0
|
|
20231228,120400,541333855,802,802,802,802,0
|
|
20231228,120300,541333855,802,802,802,802,1
|
|
20231228,120200,541333053,800,800,800,800,0
|
|
20231228,120100,541333053,800,800,800,800,174
|
|
20231228,120000,541193853,800,800,800,800,0
|
|
20231228,115900,541193853,800,801,801,800,449
|
|
20231228,115800,540834212,802,802,802,802,5
|
|
20231228,115700,540830202,801,802,802,801,133
|
|
20231228,115600,540723636,801,801,801,801,0
|
|
20231228,115500,540723636,801,801,801,801,110
|
|
20231228,115400,540635526,801,801,801,801,891
|
|
20231228,115300,539921835,801,801,801,801,0
|
|
20231228,115200,539921835,801,801,801,801,496
|
|
20231228,115100,539524539,801,800,801,799,3613
|
|
20231228,115000,536635172,800,800,800,800,600
|
|
20231228,114900,536155172,800,801,801,800,201
|
|
20231228,114800,535994371,800,800,800,800,4
|
|
20231228,114700,535991171,801,800,801,800,274
|
|
20231228,114600,535771967,801,801,801,801,171
|
|
20231228,114500,535634996,801,800,801,799,11024
|
|
20231228,114400,526816818,800,800,800,800,10
|
|
20231228,114300,526808818,800,800,800,800,423
|
|
20231228,114200,526470418,800,801,801,800,3263
|
|
20231228,114100,523857256,801,801,801,801,671
|
|
20231228,114000,523319785,802,802,802,802,244
|
|
20231228,113900,523124097,802,802,802,802,0
|
|
20231228,113800,523124097,802,802,802,802,2428
|
|
20231228,113700,521176841,803,803,803,803,0
|
|
20231228,113600,521176841,803,803,803,803,150
|
|
20231228,113500,521056391,803,803,803,803,4
|
|
20231228,113400,521053179,803,803,803,803,1
|
|
20231228,113300,521052376,802,802,802,802,0
|
|
20231228,113200,521052376,802,802,802,802,0
|
|
20231228,113100,521052376,802,802,802,802,42
|
|
20231228,113000,521018692,802,802,802,802,0
|
|
20231228,112900,521018692,802,802,802,802,8
|
|
20231228,112800,521012276,802,802,802,802,0
|
|
20231228,112700,521012276,802,802,802,802,13
|
|
20231228,112600,521001850,802,802,802,802,1466
|
|
20231228,112500,519826118,802,802,802,802,54
|
|
20231228,112400,519782810,802,802,802,802,461
|
|
20231228,112300,519413088,803,803,803,803,30
|
|
20231228,112200,519388998,803,803,803,803,100
|
|
20231228,112100,519308698,802,802,802,802,49
|
|
20231228,112000,519269400,801,801,801,801,2067
|
|
20231228,111900,517613733,801,801,801,801,1120
|
|
20231228,111800,516716613,801,803,803,801,6387
|
|
20231228,111700,511599437,803,803,803,802,5076
|
|
20231228,111600,507528352,803,802,803,802,301
|
|
20231228,111500,507286949,803,804,804,803,307
|
|
20231228,111400,507040427,802,804,804,802,37
|
|
20231228,111300,507010713,804,804,804,804,10
|
|
20231228,111200,507002673,804,803,804,803,162
|
|
20231228,111100,506872575,803,803,803,803,62
|
|
20231228,111000,506822789,803,803,803,803,120
|
|
20231228,110900,506726429,803,803,803,803,0
|
|
20231228,110800,506726429,803,803,803,803,0
|
|
20231228,110700,506726429,803,803,803,803,1003
|
|
20231228,110600,505921020,803,803,803,803,3400
|
|
20231228,110500,503190820,803,804,804,803,1000
|
|
20231228,110400,502387636,804,804,804,804,0
|
|
20231228,110300,502387636,804,803,804,803,125
|
|
20231228,110200,502287208,803,804,804,803,3109
|
|
20231228,110100,499787791,805,806,806,805,3031
|
|
20231228,110000,497347828,806,808,808,806,145
|
|
20231228,105900,497230924,809,805,809,805,2
|
|
20231228,105800,497229310,805,810,810,805,4694
|
|
20231228,105700,493428570,810,805,811,804,18284
|
|
20231228,105600,478649566,804,805,806,804,4345
|
|
20231228,105500,475153033,805,804,805,804,1661
|
|
20231228,105400,473816982,805,805,805,805,60
|
|
20231228,105300,473768682,805,805,805,805,660
|
|
20231228,105200,473237382,805,805,805,805,40
|
|
20231228,105100,473205182,804,806,806,804,8349
|
|
20231228,105000,466487171,805,805,805,805,8178
|
|
20231228,104900,459903881,806,809,809,806,1914
|
|
20231228,104800,458361161,806,806,806,806,1538
|
|
20231228,104700,457121533,805,808,808,805,8023
|
|
20231228,104600,450657639,811,811,811,808,22721
|
|
20231228,104500,432249531,811,805,811,804,52504
|
|
20231228,104400,389786959,805,805,805,805,305
|
|
20231228,104300,389541434,804,804,804,804,380
|
|
20231228,104200,389235914,804,804,804,804,4
|
|
20231228,104100,389232698,804,804,804,804,250
|
|
20231228,104000,389031698,805,805,805,805,9371
|
|
20231228,103900,381488043,807,806,807,806,733
|
|
20231228,103800,380896616,805,805,805,805,7479
|
|
20231228,103700,374876021,805,804,805,804,7642
|
|
20231228,103600,368731240,803,803,803,803,7
|
|
20231228,103500,368725619,803,802,803,802,1412
|
|
20231228,103400,367593005,803,803,803,803,3
|
|
20231228,103300,367590596,803,803,803,803,3501
|
|
20231228,103200,364779293,800,801,801,800,657
|
|
20231228,103100,364253573,800,800,800,800,700
|
|
20231228,103000,363693573,801,800,801,800,3496
|
|
20231228,102900,360893588,800,800,800,800,4837
|
|
20231228,102800,357023988,800,800,800,800,2885
|
|
20231228,102700,354715988,800,800,800,800,4436
|
|
20231228,102600,351167188,801,802,802,800,3352
|
|
20231228,102500,348482097,802,803,803,802,1867
|
|
20231228,102400,346984762,802,802,802,802,1780
|
|
20231228,102300,345557202,804,804,804,804,100
|
|
20231228,102200,345476802,804,803,804,803,28
|
|
20231228,102100,345454311,803,804,804,803,1490
|
|
20231228,102000,344257840,804,804,804,804,21
|
|
20231228,101900,344240956,803,803,803,803,1149
|
|
20231228,101800,343318309,803,803,803,802,3806
|
|
20231228,101700,340265768,803,803,803,803,1802
|
|
20231228,101600,338818762,803,803,803,803,0
|
|
20231228,101500,338818762,803,803,803,803,0
|
|
20231228,101400,338818762,803,803,803,803,0
|
|
20231228,101300,338818762,803,803,803,803,500
|
|
20231228,101200,338417262,801,802,802,801,8362
|
|
20231228,101100,331712663,803,805,805,803,4566
|
|
20231228,101000,328042685,806,805,806,805,700
|
|
20231228,100900,327478487,806,805,806,805,3131
|
|
20231228,100800,324957930,805,804,805,803,600
|
|
20231228,100700,324475127,803,804,804,803,121
|
|
20231228,100600,324377951,803,803,805,803,4746
|
|
20231228,100500,320557607,804,804,804,804,2400
|
|
20231228,100400,318628007,803,802,803,802,2270
|
|
20231228,100300,316805712,802,802,802,802,5756
|
|
20231228,100200,312189400,802,801,802,801,2342
|
|
20231228,100100,310312116,802,801,802,801,201
|
|
20231228,100000,310151114,802,802,802,802,8
|
|
20231228,095900,310144698,802,801,802,801,283
|
|
20231228,095800,309918014,801,801,801,801,402
|
|
20231228,095700,309596012,802,801,802,801,1054
|
|
20231228,095600,308751677,802,802,802,802,125
|
|
20231228,095500,308651427,802,801,802,801,802
|
|
20231228,095400,308009022,801,800,801,800,4984
|
|
20231228,095300,304018001,800,799,800,799,3259
|
|
20231228,095200,301412223,799,800,800,799,6757
|
|
20231228,095100,296006624,801,801,801,801,3
|
|
20231228,095000,296004221,800,801,801,800,3361
|
|
20231228,094900,293315420,801,801,801,801,4159
|
|
20231228,094800,289984061,801,802,802,801,2746
|
|
20231228,094700,287783595,802,802,803,802,10578
|
|
20231228,094600,279300036,802,803,803,802,5836
|
|
20231228,094500,274615228,804,803,804,803,4062
|
|
20231228,094400,271353242,803,803,803,803,7439
|
|
20231228,094300,265379725,804,805,805,804,2120
|
|
20231228,094200,263675135,805,805,805,804,346
|
|
20231228,094100,263396617,805,807,807,805,3596
|
|
20231228,094000,260501105,807,807,807,807,6095
|
|
20231228,093900,255582440,809,809,809,808,539
|
|
20231228,093800,255146421,809,809,809,809,6263
|
|
20231228,093700,250079654,809,807,809,807,8625
|
|
20231228,093600,243108459,808,807,809,807,15390
|
|
20231228,093500,230678877,807,805,807,804,113
|
|
20231228,093400,230587985,805,805,806,805,7551
|
|
20231228,093300,224503989,805,803,805,803,3705
|
|
20231228,093200,221525307,803,804,804,803,5028
|
|
20231228,093100,217484703,804,804,804,804,304
|
|
20231228,093000,217240287,804,803,804,803,157
|
|
20231228,092900,217114210,803,805,805,803,2841
|
|
20231228,092800,214829195,804,804,806,803,1520
|
|
20231228,092700,213605125,805,806,806,804,9627
|
|
20231228,092600,205860767,804,804,806,804,5977
|
|
20231228,092500,201049689,804,804,805,803,2780
|
|
20231228,092400,198816645,805,805,805,804,15116
|
|
20231228,092300,186653952,805,805,805,805,1718
|
|
20231228,092200,185270962,807,807,807,807,1033
|
|
20231228,092100,184437331,808,808,808,808,1110
|
|
20231228,092000,183540451,807,808,808,807,6248
|
|
20231228,091900,178497734,808,806,808,806,27259
|
|
20231228,091800,156505213,805,803,805,803,4756
|
|
20231228,091700,152679513,803,802,804,802,914
|
|
20231228,091600,151945920,804,803,804,802,2005
|
|
20231228,091500,150334629,802,799,802,798,19653
|
|
20231228,091400,134610078,799,801,801,799,4500
|
|
20231228,091300,131013809,800,800,803,800,828
|
|
20231228,091200,130351401,802,802,803,800,11915
|
|
20231228,091100,120794577,798,799,801,798,6471
|
|
20231228,091000,115617450,799,800,800,799,9796
|
|
20231228,090900,107786126,800,803,804,800,4240
|
|
20231228,090800,104389654,800,801,801,799,5817
|
|
20231228,090700,99737019,800,804,805,800,17500
|
|
20231228,090600,85665856,803,800,803,799,3542
|
|
20231228,090500,82831553,800,799,800,798,4483
|
|
20231228,090400,79249328,800,797,800,797,764
|
|
20231228,090300,78640311,801,795,805,795,12002
|
|
20231228,090200,69009183,799,797,799,793,24950
|
|
20231228,090100,49155998,797,801,803,796,14684
|
|
20231228,090000,37417473,804,802,804,798,46666
|