652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194900,1022694490,492,492,492,492,13733
|
|
20231212,194800,1022694490,492,492,492,492,0
|
|
20231212,194700,1022694490,492,492,492,492,0
|
|
20231212,194600,1022694490,492,492,492,492,0
|
|
20231212,194500,1022694490,492,492,492,492,0
|
|
20231212,194400,1022694490,492,492,492,492,0
|
|
20231212,194300,1022694490,492,492,492,492,0
|
|
20231212,194200,1022694490,492,492,492,492,0
|
|
20231212,194100,1022694490,492,492,492,492,0
|
|
20231212,194000,1022694490,492,492,492,492,0
|
|
20231212,193900,1022694490,492,492,492,492,0
|
|
20231212,193800,1022694490,492,492,492,492,0
|
|
20231212,193700,1022694490,492,492,492,492,0
|
|
20231212,193600,1022694490,492,492,492,492,0
|
|
20231212,193500,1022694490,492,492,492,492,0
|
|
20231212,193400,1022694490,492,492,492,492,0
|
|
20231212,193300,1022694490,492,492,492,492,0
|
|
20231212,193200,1022694490,492,492,492,492,0
|
|
20231212,193100,1022694490,492,492,492,492,0
|
|
20231212,193000,1022694490,492,492,492,492,0
|
|
20231212,192900,1022694490,492,492,492,492,0
|
|
20231212,192800,1022694490,492,492,492,492,0
|
|
20231212,192700,1022694490,492,492,492,492,0
|
|
20231212,192600,1022694490,492,492,492,492,0
|
|
20231212,192500,1022694490,492,492,492,492,0
|
|
20231212,192400,1022694490,492,492,492,492,0
|
|
20231212,192300,1022694490,492,492,492,492,0
|
|
20231212,192200,1022694490,492,492,492,492,0
|
|
20231212,192100,1022694490,492,492,492,492,0
|
|
20231212,192000,1022694490,492,492,492,492,0
|
|
20231212,191900,1022694490,492,492,492,492,13733
|
|
20231212,191800,1022694490,492,492,492,492,0
|
|
20231212,191700,1022694490,492,492,492,492,0
|
|
20231212,191600,1022694490,492,492,492,492,0
|
|
20231212,191500,1022694490,492,492,492,492,0
|
|
20231212,191400,1022694490,492,492,492,492,0
|
|
20231212,191300,1022694490,492,492,492,492,0
|
|
20231212,191200,1022694490,492,492,492,492,0
|
|
20231212,191100,1022694490,492,492,492,492,0
|
|
20231212,191000,1022694490,492,492,492,492,0
|
|
20231212,190900,1022694490,492,492,492,492,0
|
|
20231212,190800,1022694490,492,492,492,492,0
|
|
20231212,190700,1022694490,492,492,492,492,0
|
|
20231212,190600,1022694490,492,492,492,492,0
|
|
20231212,190500,1022694490,492,492,492,492,0
|
|
20231212,190400,1022694490,492,492,492,492,0
|
|
20231212,190300,1022694490,492,492,492,492,0
|
|
20231212,190200,1022694490,492,492,492,492,0
|
|
20231212,190100,1022694490,492,492,492,492,0
|
|
20231212,190000,1022694490,492,492,492,492,0
|
|
20231212,185900,1022694490,492,492,492,492,0
|
|
20231212,185800,1022694490,492,492,492,492,0
|
|
20231212,185700,1022694490,492,492,492,492,0
|
|
20231212,185600,1022694490,492,492,492,492,0
|
|
20231212,185500,1022694490,492,492,492,492,0
|
|
20231212,185400,1022694490,492,492,492,492,0
|
|
20231212,185300,1022694490,492,492,492,492,0
|
|
20231212,185200,1022694490,492,492,492,492,0
|
|
20231212,185100,1022694490,492,492,492,492,0
|
|
20231212,185000,1022694490,492,492,492,492,0
|
|
20231212,184900,1022694490,492,492,492,492,13733
|
|
20231212,184800,1022694490,492,492,492,492,0
|
|
20231212,184700,1022694490,492,492,492,492,0
|
|
20231212,184600,1022694490,492,492,492,492,0
|
|
20231212,184500,1022694490,492,492,492,492,0
|
|
20231212,184400,1022694490,492,492,492,492,0
|
|
20231212,184300,1022694490,492,492,492,492,0
|
|
20231212,184200,1022694490,492,492,492,492,0
|
|
20231212,184100,1022694490,492,492,492,492,0
|
|
20231212,184000,1022694490,492,492,492,492,0
|
|
20231212,183900,1022694490,492,492,492,492,0
|
|
20231212,183800,1022694490,492,492,492,492,0
|
|
20231212,183700,1022694490,492,492,492,492,0
|
|
20231212,183600,1022694490,492,492,492,492,0
|
|
20231212,183500,1022694490,492,492,492,492,0
|
|
20231212,183400,1022694490,492,492,492,492,0
|
|
20231212,183300,1022694490,492,492,492,492,0
|
|
20231212,183200,1022694490,492,492,492,492,0
|
|
20231212,183100,1022694490,492,492,492,492,0
|
|
20231212,183000,1022694490,492,492,492,492,0
|
|
20231212,182900,1022694490,492,492,492,492,0
|
|
20231212,182800,1022694490,492,492,492,492,0
|
|
20231212,182700,1022694490,492,492,492,492,0
|
|
20231212,182600,1022694490,492,492,492,492,0
|
|
20231212,182500,1022694490,492,492,492,492,0
|
|
20231212,182400,1022694490,492,492,492,492,0
|
|
20231212,182300,1022694490,492,492,492,492,0
|
|
20231212,182200,1022694490,492,492,492,492,0
|
|
20231212,182100,1022694490,492,492,492,492,0
|
|
20231212,182000,1022694490,492,492,492,492,0
|
|
20231212,181900,1022694490,492,492,492,492,13733
|
|
20231212,181800,1022694490,492,492,492,492,0
|
|
20231212,181700,1022694490,492,492,492,492,0
|
|
20231212,181600,1022694490,492,492,492,492,0
|
|
20231212,181500,1022694490,492,492,492,492,0
|
|
20231212,181400,1022694490,492,492,492,492,0
|
|
20231212,181300,1022694490,492,492,492,492,0
|
|
20231212,181200,1022694490,492,492,492,492,0
|
|
20231212,181100,1022694490,492,492,492,492,0
|
|
20231212,181000,1022694490,492,492,492,492,0
|
|
20231212,180900,1022694490,492,492,492,492,0
|
|
20231212,180800,1022694490,492,492,492,492,0
|
|
20231212,180700,1022694490,492,492,492,492,0
|
|
20231212,180600,1022694490,492,492,492,492,0
|
|
20231212,180500,1022694490,492,492,492,492,0
|
|
20231212,180400,1022694490,492,492,492,492,0
|
|
20231212,180300,1022694490,492,492,492,492,0
|
|
20231212,180200,1022694490,492,492,492,492,0
|
|
20231212,180100,1022694490,492,492,492,492,0
|
|
20231212,180000,1022694490,492,492,492,492,0
|
|
20231212,175900,1022694490,492,492,492,492,0
|
|
20231212,175800,1022694490,492,492,492,492,0
|
|
20231212,175700,1022694490,492,492,492,492,0
|
|
20231212,175600,1022694490,492,492,492,492,0
|
|
20231212,175500,1022694490,492,492,492,492,0
|
|
20231212,175400,1022694490,492,492,492,492,0
|
|
20231212,175300,1022694490,492,492,492,492,0
|
|
20231212,175200,1022694490,492,492,492,492,0
|
|
20231212,175100,1022694490,492,492,492,492,0
|
|
20231212,175000,1022694490,492,492,492,492,0
|
|
20231212,174900,1022694490,492,492,492,492,13733
|
|
20231212,174800,1022694490,492,492,492,492,0
|
|
20231212,174700,1022694490,492,492,492,492,0
|
|
20231212,174600,1022694490,492,492,492,492,0
|
|
20231212,174500,1022694490,492,492,492,492,0
|
|
20231212,174400,1022694490,492,492,492,492,0
|
|
20231212,174300,1022694490,492,492,492,492,0
|
|
20231212,174200,1022694490,492,492,492,492,0
|
|
20231212,174100,1022694490,492,492,492,492,0
|
|
20231212,174000,1022694490,492,492,492,492,0
|
|
20231212,173900,1022694490,492,492,492,492,0
|
|
20231212,173800,1022694490,492,492,492,492,0
|
|
20231212,173700,1022694490,492,492,492,492,0
|
|
20231212,173600,1022694490,492,492,492,492,0
|
|
20231212,173500,1022694490,492,492,492,492,0
|
|
20231212,173400,1022694490,492,492,492,492,0
|
|
20231212,173300,1022694490,492,492,492,492,0
|
|
20231212,173200,1022694490,492,492,492,492,0
|
|
20231212,173100,1022694490,492,492,492,492,0
|
|
20231212,173000,1022694490,492,492,492,492,0
|
|
20231212,172900,1022694490,492,492,492,492,0
|
|
20231212,172800,1022694490,492,492,492,492,0
|
|
20231212,172700,1022694490,492,492,492,492,0
|
|
20231212,172600,1022694490,492,492,492,492,0
|
|
20231212,172500,1022694490,492,492,492,492,0
|
|
20231212,172400,1022694490,492,492,492,492,0
|
|
20231212,172300,1022694490,492,492,492,492,0
|
|
20231212,172200,1022694490,492,492,492,492,0
|
|
20231212,172100,1022694490,492,492,492,492,0
|
|
20231212,172000,1022694490,492,492,492,492,0
|
|
20231212,171900,1022694490,492,492,492,492,13733
|
|
20231212,171800,1022694490,492,492,492,492,0
|
|
20231212,171700,1022694490,492,492,492,492,0
|
|
20231212,171600,1022694490,492,492,492,492,0
|
|
20231212,171500,1022694490,492,492,492,492,0
|
|
20231212,171400,1022694490,492,492,492,492,0
|
|
20231212,171300,1022694490,492,492,492,492,0
|
|
20231212,171200,1022694490,492,492,492,492,0
|
|
20231212,171100,1022694490,492,492,492,492,0
|
|
20231212,171000,1022694490,492,492,492,492,0
|
|
20231212,170900,1022694490,492,492,492,492,0
|
|
20231212,170800,1022694490,492,492,492,492,0
|
|
20231212,170700,1022694490,492,492,492,492,0
|
|
20231212,170600,1022694490,492,492,492,492,0
|
|
20231212,170500,1022694490,492,492,492,492,0
|
|
20231212,170400,1022694490,492,492,492,492,0
|
|
20231212,170300,1022694490,492,492,492,492,0
|
|
20231212,170200,1022694490,492,492,492,492,0
|
|
20231212,170100,1022694490,492,492,492,492,0
|
|
20231212,170000,1022694490,492,492,492,492,0
|
|
20231212,165900,1022694490,492,492,492,492,0
|
|
20231212,165800,1022694490,492,492,492,492,0
|
|
20231212,165700,1022694490,492,492,492,492,0
|
|
20231212,165600,1022694490,492,492,492,492,0
|
|
20231212,165500,1022694490,492,492,492,492,0
|
|
20231212,165400,1022694490,492,492,492,492,0
|
|
20231212,165300,1022694490,492,492,492,492,0
|
|
20231212,165200,1022694490,492,492,492,492,0
|
|
20231212,165100,1022694490,492,492,492,492,0
|
|
20231212,165000,1022694490,492,492,492,492,0
|
|
20231212,164900,1022694490,492,492,492,492,13733
|
|
20231212,164800,1022694490,492,492,492,492,0
|
|
20231212,164700,1022694490,492,492,492,492,0
|
|
20231212,164600,1022694490,492,492,492,492,0
|
|
20231212,164500,1022694490,492,492,492,492,0
|
|
20231212,164400,1022694490,492,492,492,492,0
|
|
20231212,164300,1022694490,492,492,492,492,0
|
|
20231212,164200,1022694490,492,492,492,492,0
|
|
20231212,164100,1022694490,492,492,492,492,0
|
|
20231212,164000,1022694490,492,492,492,492,0
|
|
20231212,163900,1022694490,492,492,492,492,0
|
|
20231212,163800,1022694490,492,492,492,492,0
|
|
20231212,163700,1022694490,492,492,492,492,0
|
|
20231212,163600,1022694490,492,492,492,492,0
|
|
20231212,163500,1022694490,492,492,492,492,0
|
|
20231212,163400,1022694490,492,492,492,492,0
|
|
20231212,163300,1022694490,492,492,492,492,0
|
|
20231212,163200,1022694490,492,492,492,492,0
|
|
20231212,163100,1022694490,492,492,492,492,0
|
|
20231212,163000,1022694490,492,492,492,492,0
|
|
20231212,162900,1022694490,492,492,492,492,0
|
|
20231212,162800,1022694490,492,492,492,492,0
|
|
20231212,162700,1022694490,492,492,492,492,0
|
|
20231212,162600,1022694490,492,492,492,492,0
|
|
20231212,162500,1022694490,492,492,492,492,0
|
|
20231212,162400,1022694490,492,492,492,492,0
|
|
20231212,162300,1022694490,492,492,492,492,0
|
|
20231212,162200,1022694490,492,492,492,492,0
|
|
20231212,162100,1022694490,492,492,492,492,0
|
|
20231212,162000,1022694490,492,492,492,492,0
|
|
20231212,161900,1022694490,492,492,492,492,13733
|
|
20231212,161800,1022694490,492,492,492,492,0
|
|
20231212,161700,1022694490,492,492,492,492,0
|
|
20231212,161600,1022694490,492,492,492,492,0
|
|
20231212,161500,1022694490,492,492,492,492,0
|
|
20231212,161400,1022694490,492,492,492,492,0
|
|
20231212,161300,1022694490,492,492,492,492,0
|
|
20231212,161200,1022694490,492,492,492,492,0
|
|
20231212,161100,1022694490,492,492,492,492,0
|
|
20231212,161000,1022694490,492,492,492,492,0
|
|
20231212,160900,1022694490,492,492,492,492,0
|
|
20231212,160800,1022694490,492,492,492,492,0
|
|
20231212,160700,1022694490,492,492,492,492,0
|
|
20231212,160600,1022694490,492,492,492,492,0
|
|
20231212,160500,1022694490,492,492,492,492,0
|
|
20231212,160400,1022694490,492,492,492,492,0
|
|
20231212,160300,1022694490,492,492,492,492,0
|
|
20231212,160200,1022694490,492,492,492,492,0
|
|
20231212,160100,1022694490,492,492,492,492,0
|
|
20231212,160000,1022694490,492,492,492,492,0
|
|
20231212,155900,1022694490,492,492,492,492,0
|
|
20231212,155800,1022694490,492,492,492,492,0
|
|
20231212,155700,1022694490,492,492,492,492,0
|
|
20231212,155600,1022694490,492,492,492,492,0
|
|
20231212,155500,1022694490,492,492,492,492,0
|
|
20231212,155400,1022694490,492,492,492,492,0
|
|
20231212,155300,1022694490,492,492,492,492,0
|
|
20231212,155200,1022694490,492,492,492,492,0
|
|
20231212,155100,1022694490,492,492,492,492,0
|
|
20231212,155000,1022694490,492,492,492,492,0
|
|
20231212,154900,1022694490,492,492,492,492,13733
|
|
20231212,154800,1022694490,492,492,492,492,0
|
|
20231212,154700,1022694490,492,492,492,492,0
|
|
20231212,154600,1022694490,492,492,492,492,0
|
|
20231212,154500,1022694490,492,492,492,492,0
|
|
20231212,154400,1022694490,492,492,492,492,0
|
|
20231212,154300,1022694490,492,492,492,492,0
|
|
20231212,154200,1022694490,492,492,492,492,0
|
|
20231212,154100,1022694490,492,492,492,492,0
|
|
20231212,154000,1022694490,492,492,492,492,0
|
|
20231212,153900,1022694490,492,492,492,492,0
|
|
20231212,153800,1022694490,492,492,492,492,0
|
|
20231212,153700,1022694490,492,492,492,492,0
|
|
20231212,153600,1022694490,492,492,492,492,0
|
|
20231212,153500,1022694490,492,492,492,492,0
|
|
20231212,153400,1022694490,492,492,492,492,0
|
|
20231212,153300,1022694490,492,492,492,492,0
|
|
20231212,153200,1022694490,492,492,492,492,0
|
|
20231212,153100,1022694490,492,492,492,492,0
|
|
20231212,153000,1022694490,492,492,492,492,13733
|
|
20231212,152900,1015937854,492,492,492,492,0
|
|
20231212,152800,1015937854,492,492,492,492,0
|
|
20231212,152700,1015937854,492,492,492,492,0
|
|
20231212,152600,1015937854,492,492,492,492,0
|
|
20231212,152500,1015937854,492,492,492,492,0
|
|
20231212,152400,1015937854,492,492,492,492,0
|
|
20231212,152300,1015937854,492,492,492,492,0
|
|
20231212,152200,1015937854,492,492,492,492,0
|
|
20231212,152100,1015937854,492,492,492,492,0
|
|
20231212,152000,1015937854,492,492,492,492,0
|
|
20231212,151900,1015937854,492,486,492,486,129744
|
|
20231212,151800,952688386,487,487,487,487,70
|
|
20231212,151700,952654296,486,487,487,486,21566
|
|
20231212,151600,942162148,487,488,488,487,2214
|
|
20231212,151500,941083926,488,488,488,487,1687
|
|
20231212,151400,940262333,487,487,487,487,0
|
|
20231212,151300,940262333,487,487,487,487,810
|
|
20231212,151200,939867863,487,488,488,487,1036
|
|
20231212,151100,939362896,488,488,488,488,1
|
|
20231212,151000,939362408,488,486,488,486,2210
|
|
20231212,150900,938288346,487,487,487,487,202
|
|
20231212,150800,938189972,487,487,487,487,1
|
|
20231212,150700,938189485,486,486,486,486,1846
|
|
20231212,150600,937292329,486,486,486,486,927
|
|
20231212,150500,936841807,486,486,487,486,3701
|
|
20231212,150400,935041043,486,486,486,486,3287
|
|
20231212,150300,933443561,487,487,487,487,1
|
|
20231212,150200,933443074,487,486,487,486,7372
|
|
20231212,150100,929860258,486,487,487,486,6067
|
|
20231212,150000,926911511,486,486,486,486,3150
|
|
20231212,145900,925380611,486,487,487,486,10343
|
|
20231212,145800,920353903,487,487,487,487,176
|
|
20231212,145700,920268191,487,486,487,486,5157
|
|
20231212,145600,917759732,486,487,487,486,3235
|
|
20231212,145500,916187508,487,487,487,487,32
|
|
20231212,145400,916171924,487,488,488,487,78
|
|
20231212,145300,916133937,486,486,486,486,5563
|
|
20231212,145200,913430319,486,487,487,486,3348
|
|
20231212,145100,911799845,487,486,487,486,1018
|
|
20231212,145000,911305079,486,487,487,486,789
|
|
20231212,144900,910920936,487,487,487,487,0
|
|
20231212,144800,910920936,487,487,487,487,0
|
|
20231212,144700,910920936,487,487,487,487,41
|
|
20231212,144600,910900969,487,487,487,487,51
|
|
20231212,144500,910876132,487,488,488,487,756
|
|
20231212,144400,910507860,488,488,488,488,60
|
|
20231212,144300,910478580,488,488,488,488,2485
|
|
20231212,144200,909265900,488,488,488,488,0
|
|
20231212,144100,909265900,488,488,488,488,3172
|
|
20231212,144000,907717964,489,489,489,489,100
|
|
20231212,143900,907669064,489,485,489,485,5289
|
|
20231212,143800,905087515,486,486,486,486,5001
|
|
20231212,143700,902657029,486,486,486,486,0
|
|
20231212,143600,902657029,486,485,486,484,1046
|
|
20231212,143500,902150671,484,485,485,484,4000
|
|
20231212,143400,900214383,486,486,487,486,2594
|
|
20231212,143300,898953599,488,488,488,488,336
|
|
20231212,143200,898789631,488,488,488,488,0
|
|
20231212,143100,898789631,488,488,488,488,2266
|
|
20231212,143000,897683823,488,488,488,488,1
|
|
20231212,142900,897683335,486,487,487,486,2658
|
|
20231212,142800,896388928,487,487,487,487,30
|
|
20231212,142700,896374318,488,487,488,487,3685
|
|
20231212,142600,894577860,487,487,487,487,1002
|
|
20231212,142500,894089886,487,487,487,487,2052
|
|
20231212,142400,893090562,487,486,487,486,1589
|
|
20231212,142300,892317188,486,486,486,486,2262
|
|
20231212,142200,891217856,486,486,486,486,378
|
|
20231212,142100,891034148,486,486,486,486,2106
|
|
20231212,142000,890010632,486,486,486,486,2357
|
|
20231212,141900,888865130,486,486,486,486,1330
|
|
20231212,141800,888218750,486,486,486,486,1430
|
|
20231212,141700,887523770,486,486,486,486,0
|
|
20231212,141600,887523770,486,486,486,486,500
|
|
20231212,141500,887280770,486,486,486,486,18
|
|
20231212,141400,887272022,485,485,485,485,0
|
|
20231212,141300,887272022,485,486,486,485,206
|
|
20231212,141200,887172107,486,486,486,486,0
|
|
20231212,141100,887172107,486,486,486,486,54
|
|
20231212,141000,887145863,486,486,486,486,6
|
|
20231212,140900,887142947,485,485,485,485,2978
|
|
20231212,140800,885698617,485,485,485,485,58
|
|
20231212,140700,885670487,485,485,485,485,18
|
|
20231212,140600,885661757,484,484,484,484,5307
|
|
20231212,140500,883093169,486,486,486,486,0
|
|
20231212,140400,883093169,486,486,486,486,0
|
|
20231212,140300,883093169,486,487,487,486,9315
|
|
20231212,140200,878566075,487,486,487,486,4051
|
|
20231212,140100,876597288,486,486,486,486,0
|
|
20231212,140000,876597288,486,485,486,485,3457
|
|
20231212,135900,874919565,485,485,485,485,1
|
|
20231212,135800,874919080,484,484,484,484,595
|
|
20231212,135700,874631100,485,485,485,485,61
|
|
20231212,135600,874601515,485,485,485,485,30
|
|
20231212,135500,874586965,485,485,485,485,608
|
|
20231212,135400,874292085,485,485,485,485,1
|
|
20231212,135300,874291600,485,485,485,485,154
|
|
20231212,135200,874216910,485,485,485,485,265
|
|
20231212,135100,874088385,484,484,485,484,10005
|
|
20231212,135000,869245961,485,486,486,484,10790
|
|
20231212,134900,864022354,486,485,486,484,2066
|
|
20231212,134800,863021938,486,485,486,485,1018
|
|
20231212,134700,862528207,485,485,485,485,0
|
|
20231212,134600,862528207,485,485,485,485,4143
|
|
20231212,134500,860518852,485,486,486,485,45969
|
|
20231212,134400,838223885,487,487,487,487,0
|
|
20231212,134300,838223885,487,487,487,487,1
|
|
20231212,134200,838223398,485,486,486,485,6149
|
|
20231212,134100,835240543,487,486,487,486,701
|
|
20231212,134000,834899856,486,486,486,485,3687
|
|
20231212,133900,833108880,486,486,486,486,2719
|
|
20231212,133800,831787446,486,487,487,486,781
|
|
20231212,133700,831407820,487,488,488,487,212
|
|
20231212,133600,831304415,488,488,488,488,4
|
|
20231212,133500,831302463,488,486,488,486,1001
|
|
20231212,133400,830815975,488,488,488,486,1006
|
|
20231212,133300,830326862,488,488,488,485,2651
|
|
20231212,133200,829039189,488,488,488,488,96
|
|
20231212,133100,828992341,488,488,488,488,0
|
|
20231212,133000,828992341,488,488,488,488,2375
|
|
20231212,132900,827833341,488,488,488,488,284
|
|
20231212,132800,827694749,488,488,488,488,414
|
|
20231212,132700,827492717,488,487,488,486,7561
|
|
20231212,132600,823817839,487,488,488,486,27859
|
|
20231212,132500,810267349,488,488,488,488,4757
|
|
20231212,132400,807945933,489,489,489,489,9
|
|
20231212,132300,807941532,490,488,490,488,2
|
|
20231212,132200,807940554,490,490,490,490,24
|
|
20231212,132100,807928794,490,490,490,490,884
|
|
20231212,132000,807495634,489,489,489,489,769
|
|
20231212,131900,807119593,490,490,490,490,0
|
|
20231212,131800,807119593,490,490,490,490,51
|
|
20231212,131700,807094603,491,491,491,491,0
|
|
20231212,131600,807094603,491,491,491,491,0
|
|
20231212,131500,807094603,491,491,491,491,2448
|
|
20231212,131400,805892635,491,491,491,491,0
|
|
20231212,131300,805892635,491,491,491,490,12571
|
|
20231212,131200,799720327,491,491,491,491,5547
|
|
20231212,131100,796996750,490,490,490,490,30
|
|
20231212,131000,796982050,490,490,490,490,950
|
|
20231212,130900,796516550,490,490,490,490,271
|
|
20231212,130800,796383760,490,491,491,490,6325
|
|
20231212,130700,793283435,491,491,491,491,1
|
|
20231212,130600,793282944,490,490,490,490,1
|
|
20231212,130500,793282454,490,490,490,490,0
|
|
20231212,130400,793282454,490,490,490,490,666
|
|
20231212,130300,792956114,490,487,490,487,11465
|
|
20231212,130200,787358615,488,488,488,488,500
|
|
20231212,130100,787114615,488,488,488,488,1
|
|
20231212,130000,787114127,488,488,488,488,221
|
|
20231212,125900,787006279,489,489,489,489,0
|
|
20231212,125800,787006279,489,489,489,489,1510
|
|
20231212,125700,786267889,489,487,490,487,21625
|
|
20231212,125600,775732139,487,489,489,487,20000
|
|
20231212,125500,765991679,490,490,490,490,7
|
|
20231212,125400,765988249,490,489,490,489,3064
|
|
20231212,125300,764488899,489,489,489,489,157
|
|
20231212,125200,764412126,489,488,489,488,166
|
|
20231212,125100,764331117,489,488,489,488,9
|
|
20231212,125000,764326723,489,489,489,489,1
|
|
20231212,124900,764326234,490,488,490,488,5616
|
|
20231212,124800,761585486,487,490,490,487,18395
|
|
20231212,124700,752612126,488,490,490,488,35285
|
|
20231212,124600,735386801,491,492,492,488,2393
|
|
20231212,124500,734214796,492,491,492,491,15489
|
|
20231212,124400,726598071,491,489,491,489,17045
|
|
20231212,124300,718252388,488,488,488,488,3099
|
|
20231212,124200,716740076,488,486,488,486,16948
|
|
20231212,124100,708494756,486,486,486,486,2
|
|
20231212,124000,708493784,486,487,487,486,1197
|
|
20231212,123900,707911542,486,487,487,486,709
|
|
20231212,123800,707566568,487,486,487,486,71
|
|
20231212,123700,707532060,486,486,486,486,14
|
|
20231212,123600,707525256,486,486,486,486,1
|
|
20231212,123500,707524770,485,487,487,485,14301
|
|
20231212,123400,700587284,487,487,487,487,23
|
|
20231212,123300,700576083,487,487,487,487,1325
|
|
20231212,123200,699930808,488,488,488,488,2849
|
|
20231212,123100,698540496,488,487,488,487,20049
|
|
20231212,123000,688758584,488,488,488,488,1
|
|
20231212,122900,688758096,486,487,487,486,16090
|
|
20231212,122800,680922269,487,487,487,487,4364
|
|
20231212,122700,678797001,487,487,487,486,34810
|
|
20231212,122600,661874531,487,487,487,487,3507
|
|
20231212,122500,660166622,487,487,488,487,14942
|
|
20231212,122400,652888550,487,486,487,486,17753
|
|
20231212,122300,644258819,485,485,485,485,6600
|
|
20231212,122200,641057819,484,484,484,484,0
|
|
20231212,122100,641057819,484,484,484,484,4161
|
|
20231212,122000,639043895,484,484,484,484,2648
|
|
20231212,121900,637762263,483,482,483,482,9088
|
|
20231212,121800,633379492,482,482,482,482,76
|
|
20231212,121700,633342860,482,482,482,482,2400
|
|
20231212,121600,632186060,482,483,483,482,6
|
|
20231212,121500,632183167,479,479,479,479,0
|
|
20231212,121400,632183167,479,480,480,479,7110
|
|
20231212,121300,628776805,481,481,481,481,1288
|
|
20231212,121200,628157277,481,481,481,481,0
|
|
20231212,121100,628157277,481,482,482,481,22170
|
|
20231212,121000,617471399,482,482,482,482,2892
|
|
20231212,120900,616077455,482,482,482,482,18
|
|
20231212,120800,616068779,481,481,481,481,18
|
|
20231212,120700,616060121,482,482,482,482,5000
|
|
20231212,120600,613650121,482,482,482,482,50072
|
|
20231212,120500,589515417,481,481,481,481,13
|
|
20231212,120400,589509164,482,481,482,481,1937
|
|
20231212,120300,588577459,480,481,481,480,30
|
|
20231212,120200,588563058,481,480,481,480,13662
|
|
20231212,120100,582005297,480,480,481,480,42636
|
|
20231212,120000,561538011,480,480,480,475,5910
|
|
20231212,115900,558716526,480,480,480,480,3
|
|
20231212,115800,558715086,480,479,480,479,390
|
|
20231212,115700,558528266,480,480,480,480,0
|
|
20231212,115600,558528266,480,480,480,480,42
|
|
20231212,115500,558508106,480,480,480,480,100
|
|
20231212,115400,558460106,480,477,480,475,301
|
|
20231212,115300,558316591,476,477,477,476,1006
|
|
20231212,115200,557837685,476,483,483,476,18130
|
|
20231212,115100,549197817,483,482,483,482,53
|
|
20231212,115000,549172270,482,483,483,482,12
|
|
20231212,114900,549166476,483,483,483,483,0
|
|
20231212,114800,549166476,483,483,483,483,0
|
|
20231212,114700,549166476,483,483,483,483,2
|
|
20231212,114600,549165510,479,483,483,479,11002
|
|
20231212,114500,543895544,479,482,483,479,1101
|
|
20231212,114400,543364864,482,480,482,479,4659
|
|
20231212,114300,541132521,482,482,482,482,0
|
|
20231212,114200,541132521,482,482,482,482,0
|
|
20231212,114100,541132521,482,481,482,481,6
|
|
20231212,114000,541129634,480,480,480,480,2624
|
|
20231212,113900,539870114,482,482,482,482,0
|
|
20231212,113800,539870114,482,482,482,482,510
|
|
20231212,113700,539624294,479,480,481,479,2522
|
|
20231212,113600,538415732,482,480,482,480,502
|
|
20231212,113500,538173770,483,483,483,483,105
|
|
20231212,113400,538123055,483,483,483,483,101
|
|
20231212,113300,538074272,480,480,480,480,155
|
|
20231212,113200,537999872,484,484,484,484,0
|
|
20231212,113100,537999872,484,484,484,484,166
|
|
20231212,113000,537919528,484,484,484,484,19
|
|
20231212,112900,537910332,485,483,486,479,6253
|
|
20231212,112800,534901459,483,483,483,483,54
|
|
20231212,112700,534875377,482,482,484,482,854
|
|
20231212,112600,534463693,484,482,484,482,706
|
|
20231212,112500,534123389,482,482,482,482,57
|
|
20231212,112400,534095915,482,482,482,482,78
|
|
20231212,112300,534058319,482,482,482,482,29
|
|
20231212,112200,534044341,482,482,482,482,10
|
|
20231212,112100,534039521,481,482,482,481,9172
|
|
20231212,112000,529627749,483,482,484,482,5089
|
|
20231212,111900,527174805,482,483,483,482,2222
|
|
20231212,111800,526102722,483,484,484,483,1282
|
|
20231212,111700,525483435,483,483,484,483,71
|
|
20231212,111600,525449141,483,483,484,483,1882
|
|
20231212,111500,524539084,484,484,484,484,1
|
|
20231212,111400,524538600,484,485,485,484,678
|
|
20231212,111300,524210441,485,485,485,485,9
|
|
20231212,111200,524206076,485,485,486,485,6508
|
|
20231212,111100,521043984,485,486,486,485,66930
|
|
20231212,111000,488582933,486,486,486,485,3421
|
|
20231212,110900,486922709,486,486,486,486,958
|
|
20231212,110800,486457121,486,486,486,486,948
|
|
20231212,110700,485996393,486,486,486,485,1095
|
|
20231212,110600,485464240,487,487,487,487,280
|
|
20231212,110500,485327880,487,486,487,486,3828
|
|
20231212,110400,483467402,487,485,487,485,1000
|
|
20231212,110300,482981403,486,486,486,485,9197
|
|
20231212,110200,478520121,486,487,487,486,381
|
|
20231212,110100,478334681,487,487,487,487,2
|
|
20231212,110000,478333707,487,486,488,485,10229
|
|
20231212,105900,473356835,486,485,486,485,4928
|
|
20231212,105800,470965751,485,481,485,481,5119
|
|
20231212,105700,468488537,481,484,484,481,1441
|
|
20231212,105600,467795362,485,482,485,481,20004
|
|
20231212,105500,458172532,482,484,484,482,10386
|
|
20231212,105400,453145910,484,484,484,484,0
|
|
20231212,105300,453145910,484,485,485,482,1964
|
|
20231212,105200,452198636,484,485,485,481,17400
|
|
20231212,105100,443805444,485,485,485,485,20
|
|
20231212,105000,443795744,486,485,486,485,434
|
|
20231212,104900,443585189,485,483,485,483,8506
|
|
20231212,104800,439470510,484,484,484,484,20
|
|
20231212,104700,439460830,484,483,484,483,280
|
|
20231212,104600,439325554,484,484,484,484,22
|
|
20231212,104500,439314906,483,483,484,483,6035
|
|
20231212,104400,436399996,485,485,485,485,20
|
|
20231212,104300,436390296,485,485,485,485,2
|
|
20231212,104200,436389326,486,486,486,486,1
|
|
20231212,104100,436388840,486,486,486,482,16079
|
|
20231212,104000,428615573,485,485,485,485,2602
|
|
20231212,103900,427353603,485,485,485,484,5612
|
|
20231212,103800,424632662,485,485,486,485,10473
|
|
20231212,103700,419546211,485,481,485,481,3654
|
|
20231212,103600,417776581,482,480,482,480,3183
|
|
20231212,103500,416242575,480,480,482,480,5033
|
|
20231212,103400,413826689,480,480,482,480,889
|
|
20231212,103300,413399905,481,485,485,481,5330
|
|
20231212,103200,410824490,486,485,486,485,786
|
|
20231212,103100,410442684,486,485,486,485,2010
|
|
20231212,103000,409467824,485,484,485,484,85
|
|
20231212,102900,409426679,483,485,486,483,53779
|
|
20231212,102800,383346674,485,485,486,484,62887
|
|
20231212,102700,352788355,484,483,484,483,4729
|
|
20231212,102600,350502325,482,481,482,481,2488
|
|
20231212,102500,349303797,481,481,481,481,8833
|
|
20231212,102400,345055124,481,480,481,480,9586
|
|
20231212,102300,340444458,480,480,480,480,1
|
|
20231212,102200,340443978,480,477,480,477,1300
|
|
20231212,102100,339820878,480,480,480,480,617
|
|
20231212,102000,339524718,480,480,480,480,0
|
|
20231212,101900,339524718,480,478,480,477,1010
|
|
20231212,101800,339042944,480,476,480,475,2013
|
|
20231212,101700,338085302,477,479,480,476,8282
|
|
20231212,101600,334120921,477,478,479,477,5364
|
|
20231212,101500,331554022,478,477,478,477,4206
|
|
20231212,101400,329546554,478,475,478,475,7455
|
|
20231212,101300,325995520,477,474,477,474,2002
|
|
20231212,101200,325044569,474,474,477,474,7048
|
|
20231212,101100,321703814,472,477,478,472,11287
|
|
20231212,101000,316359725,476,476,476,476,3299
|
|
20231212,100900,314789401,476,477,477,476,874
|
|
20231212,100800,314373349,476,477,478,476,661
|
|
20231212,100700,314057457,477,478,478,477,3119
|
|
20231212,100600,312569588,478,478,478,478,0
|
|
20231212,100500,312569588,478,479,480,471,30855
|
|
20231212,100400,297940702,479,479,479,479,61
|
|
20231212,100300,297911483,478,478,478,478,202
|
|
20231212,100200,297814927,478,478,478,478,599
|
|
20231212,100100,297528605,479,479,479,479,606
|
|
20231212,100000,297238331,479,479,479,479,27
|
|
20231212,095900,297225398,480,480,480,480,500
|
|
20231212,095800,296985398,480,476,480,476,52
|
|
20231212,095700,296960562,476,475,480,475,606
|
|
20231212,095600,296672690,480,483,483,471,26188
|
|
20231212,095500,284229074,482,481,482,480,11627
|
|
20231212,095400,278638077,480,480,480,479,8165
|
|
20231212,095300,274722877,480,480,481,479,20197
|
|
20231212,095200,265035217,480,479,480,479,2049
|
|
20231212,095100,264052197,478,473,478,473,155664
|
|
20231212,095000,190018952,472,472,473,472,1328
|
|
20231212,094900,189391996,473,474,474,473,153
|
|
20231212,094800,189319619,474,474,474,474,6
|
|
20231212,094700,189316775,474,474,474,474,51
|
|
20231212,094600,189292601,474,473,474,473,305
|
|
20231212,094500,189148035,474,473,474,473,294
|
|
20231212,094400,189008873,474,475,475,474,2359
|
|
20231212,094300,187890706,474,473,474,472,6177
|
|
20231212,094200,184970512,473,473,473,473,9357
|
|
20231212,094100,180544651,473,474,474,473,4819
|
|
20231212,094000,178264764,474,474,474,474,0
|
|
20231212,093900,178264764,474,474,474,473,692
|
|
20231212,093800,177937379,474,474,474,473,114
|
|
20231212,093700,177883346,474,475,475,474,5337
|
|
20231212,093600,175351441,475,474,475,474,4208
|
|
20231212,093500,173356436,474,473,475,473,5769
|
|
20231212,093400,170621438,473,472,473,471,10255
|
|
20231212,093300,165773079,472,472,472,471,21262
|
|
20231212,093200,155755415,472,472,472,472,9968
|
|
20231212,093100,151050519,471,473,473,471,2526
|
|
20231212,093000,149860066,472,472,473,472,871
|
|
20231212,092900,149448924,471,472,472,471,6814
|
|
20231212,092800,146233047,472,472,472,471,1888
|
|
20231212,092700,145343508,472,473,474,471,7891
|
|
20231212,092600,141611841,473,473,475,473,264
|
|
20231212,092500,141486947,475,475,475,473,1442
|
|
20231212,092400,140802005,475,475,475,475,300
|
|
20231212,092300,140659505,475,474,475,470,114302
|
|
20231212,092200,86901213,474,474,476,474,407
|
|
20231212,092100,86708290,477,476,477,474,11501
|
|
20231212,092000,81246738,476,478,478,476,1364
|
|
20231212,091900,80596406,478,478,478,476,1998
|
|
20231212,091800,79645308,478,478,478,477,1300
|
|
20231212,091700,79023959,478,478,480,475,10413
|
|
20231212,091600,74068394,478,477,478,477,3222
|
|
20231212,091500,72531499,475,476,476,475,3324
|
|
20231212,091400,70950589,476,476,476,475,3510
|
|
20231212,091300,69282829,475,475,475,474,5087
|
|
20231212,091200,66866593,474,472,475,472,7937
|
|
20231212,091100,63103541,473,474,475,473,529
|
|
20231212,091000,62853023,475,471,475,470,6074
|
|
20231212,090900,59990669,473,470,473,470,21435
|
|
20231212,090800,49901660,470,472,472,470,19669
|
|
20231212,090700,40647480,470,472,472,470,24186
|
|
20231212,090600,29258932,471,475,476,471,20823
|
|
20231212,090500,19441294,476,477,477,472,5293
|
|
20231212,090400,16934943,475,478,478,472,9645
|
|
20231212,090300,12356801,478,480,480,477,9726
|
|
20231212,090200,7707754,482,482,482,480,959
|
|
20231212,090100,7245708,478,479,483,478,9510
|
|
20231212,090000,2674924,480,484,484,479,5555
|