652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194900,1143237563,465,465,465,465,9901
|
|
20231213,194800,1143237563,465,465,465,465,0
|
|
20231213,194700,1143237563,465,465,465,465,0
|
|
20231213,194600,1143237563,465,465,465,465,0
|
|
20231213,194500,1143237563,465,465,465,465,0
|
|
20231213,194400,1143237563,465,465,465,465,0
|
|
20231213,194300,1143237563,465,465,465,465,0
|
|
20231213,194200,1143237563,465,465,465,465,0
|
|
20231213,194100,1143237563,465,465,465,465,0
|
|
20231213,194000,1143237563,465,465,465,465,0
|
|
20231213,193900,1143237563,465,465,465,465,0
|
|
20231213,193800,1143237563,465,465,465,465,0
|
|
20231213,193700,1143237563,465,465,465,465,0
|
|
20231213,193600,1143237563,465,465,465,465,0
|
|
20231213,193500,1143237563,465,465,465,465,0
|
|
20231213,193400,1143237563,465,465,465,465,0
|
|
20231213,193300,1143237563,465,465,465,465,0
|
|
20231213,193200,1143237563,465,465,465,465,0
|
|
20231213,193100,1143237563,465,465,465,465,0
|
|
20231213,193000,1143237563,465,465,465,465,0
|
|
20231213,192900,1143237563,465,465,465,465,0
|
|
20231213,192800,1143237563,465,465,465,465,0
|
|
20231213,192700,1143237563,465,465,465,465,0
|
|
20231213,192600,1143237563,465,465,465,465,0
|
|
20231213,192500,1143237563,465,465,465,465,0
|
|
20231213,192400,1143237563,465,465,465,465,0
|
|
20231213,192300,1143237563,465,465,465,465,0
|
|
20231213,192200,1143237563,465,465,465,465,0
|
|
20231213,192100,1143237563,465,465,465,465,0
|
|
20231213,192000,1143237563,465,465,465,465,0
|
|
20231213,191900,1143237563,465,465,465,465,9901
|
|
20231213,191800,1143237563,465,465,465,465,0
|
|
20231213,191700,1143237563,465,465,465,465,0
|
|
20231213,191600,1143237563,465,465,465,465,0
|
|
20231213,191500,1143237563,465,465,465,465,0
|
|
20231213,191400,1143237563,465,465,465,465,0
|
|
20231213,191300,1143237563,465,465,465,465,0
|
|
20231213,191200,1143237563,465,465,465,465,0
|
|
20231213,191100,1143237563,465,465,465,465,0
|
|
20231213,191000,1143237563,465,465,465,465,0
|
|
20231213,190900,1143237563,465,465,465,465,0
|
|
20231213,190800,1143237563,465,465,465,465,0
|
|
20231213,190700,1143237563,465,465,465,465,0
|
|
20231213,190600,1143237563,465,465,465,465,0
|
|
20231213,190500,1143237563,465,465,465,465,0
|
|
20231213,190400,1143237563,465,465,465,465,0
|
|
20231213,190300,1143237563,465,465,465,465,0
|
|
20231213,190200,1143237563,465,465,465,465,0
|
|
20231213,190100,1143237563,465,465,465,465,0
|
|
20231213,190000,1143237563,465,465,465,465,0
|
|
20231213,185900,1143237563,465,465,465,465,0
|
|
20231213,185800,1143237563,465,465,465,465,0
|
|
20231213,185700,1143237563,465,465,465,465,0
|
|
20231213,185600,1143237563,465,465,465,465,0
|
|
20231213,185500,1143237563,465,465,465,465,0
|
|
20231213,185400,1143237563,465,465,465,465,0
|
|
20231213,185300,1143237563,465,465,465,465,0
|
|
20231213,185200,1143237563,465,465,465,465,0
|
|
20231213,185100,1143237563,465,465,465,465,0
|
|
20231213,185000,1143237563,465,465,465,465,0
|
|
20231213,184900,1143237563,465,465,465,465,9901
|
|
20231213,184800,1143237563,465,465,465,465,0
|
|
20231213,184700,1143237563,465,465,465,465,0
|
|
20231213,184600,1143237563,465,465,465,465,0
|
|
20231213,184500,1143237563,465,465,465,465,0
|
|
20231213,184400,1143237563,465,465,465,465,0
|
|
20231213,184300,1143237563,465,465,465,465,0
|
|
20231213,184200,1143237563,465,465,465,465,0
|
|
20231213,184100,1143237563,465,465,465,465,0
|
|
20231213,184000,1143237563,465,465,465,465,0
|
|
20231213,183900,1143237563,465,465,465,465,0
|
|
20231213,183800,1143237563,465,465,465,465,0
|
|
20231213,183700,1143237563,465,465,465,465,0
|
|
20231213,183600,1143237563,465,465,465,465,0
|
|
20231213,183500,1143237563,465,465,465,465,0
|
|
20231213,183400,1143237563,465,465,465,465,0
|
|
20231213,183300,1143237563,465,465,465,465,0
|
|
20231213,183200,1143237563,465,465,465,465,0
|
|
20231213,183100,1143237563,465,465,465,465,0
|
|
20231213,183000,1143237563,465,465,465,465,0
|
|
20231213,182900,1143237563,465,465,465,465,0
|
|
20231213,182800,1143237563,465,465,465,465,0
|
|
20231213,182700,1143237563,465,465,465,465,0
|
|
20231213,182600,1143237563,465,465,465,465,0
|
|
20231213,182500,1143237563,465,465,465,465,0
|
|
20231213,182400,1143237563,465,465,465,465,0
|
|
20231213,182300,1143237563,465,465,465,465,0
|
|
20231213,182200,1143237563,465,465,465,465,0
|
|
20231213,182100,1143237563,465,465,465,465,0
|
|
20231213,182000,1143237563,465,465,465,465,0
|
|
20231213,181900,1143237563,465,465,465,465,9901
|
|
20231213,181800,1143237563,465,465,465,465,0
|
|
20231213,181700,1143237563,465,465,465,465,0
|
|
20231213,181600,1143237563,465,465,465,465,0
|
|
20231213,181500,1143237563,465,465,465,465,0
|
|
20231213,181400,1143237563,465,465,465,465,0
|
|
20231213,181300,1143237563,465,465,465,465,0
|
|
20231213,181200,1143237563,465,465,465,465,0
|
|
20231213,181100,1143237563,465,465,465,465,0
|
|
20231213,181000,1143237563,465,465,465,465,0
|
|
20231213,180900,1143237563,465,465,465,465,0
|
|
20231213,180800,1143237563,465,465,465,465,0
|
|
20231213,180700,1143237563,465,465,465,465,0
|
|
20231213,180600,1143237563,465,465,465,465,0
|
|
20231213,180500,1143237563,465,465,465,465,0
|
|
20231213,180400,1143237563,465,465,465,465,0
|
|
20231213,180300,1143237563,465,465,465,465,0
|
|
20231213,180200,1143237563,465,465,465,465,0
|
|
20231213,180100,1143237563,465,465,465,465,0
|
|
20231213,180000,1143237563,465,465,465,465,0
|
|
20231213,175900,1143237563,465,465,465,465,0
|
|
20231213,175800,1143237563,465,465,465,465,0
|
|
20231213,175700,1143237563,465,465,465,465,0
|
|
20231213,175600,1143237563,465,465,465,465,0
|
|
20231213,175500,1143237563,465,465,465,465,0
|
|
20231213,175400,1143237563,465,465,465,465,0
|
|
20231213,175300,1143237563,465,465,465,465,0
|
|
20231213,175200,1143237563,465,465,465,465,0
|
|
20231213,175100,1143237563,465,465,465,465,0
|
|
20231213,175000,1143237563,465,465,465,465,0
|
|
20231213,174900,1143237563,465,465,465,465,9901
|
|
20231213,174800,1143237563,465,465,465,465,0
|
|
20231213,174700,1143237563,465,465,465,465,0
|
|
20231213,174600,1143237563,465,465,465,465,0
|
|
20231213,174500,1143237563,465,465,465,465,0
|
|
20231213,174400,1143237563,465,465,465,465,0
|
|
20231213,174300,1143237563,465,465,465,465,0
|
|
20231213,174200,1143237563,465,465,465,465,0
|
|
20231213,174100,1143237563,465,465,465,465,0
|
|
20231213,174000,1143237563,465,465,465,465,0
|
|
20231213,173900,1143237563,465,465,465,465,0
|
|
20231213,173800,1143237563,465,465,465,465,0
|
|
20231213,173700,1143237563,465,465,465,465,0
|
|
20231213,173600,1143237563,465,465,465,465,0
|
|
20231213,173500,1143237563,465,465,465,465,0
|
|
20231213,173400,1143237563,465,465,465,465,0
|
|
20231213,173300,1143237563,465,465,465,465,0
|
|
20231213,173200,1143237563,465,465,465,465,0
|
|
20231213,173100,1143237563,465,465,465,465,0
|
|
20231213,173000,1143237563,465,465,465,465,0
|
|
20231213,172900,1143237563,465,465,465,465,0
|
|
20231213,172800,1143237563,465,465,465,465,0
|
|
20231213,172700,1143237563,465,465,465,465,0
|
|
20231213,172600,1143237563,465,465,465,465,0
|
|
20231213,172500,1143237563,465,465,465,465,0
|
|
20231213,172400,1143237563,465,465,465,465,0
|
|
20231213,172300,1143237563,465,465,465,465,0
|
|
20231213,172200,1143237563,465,465,465,465,0
|
|
20231213,172100,1143237563,465,465,465,465,0
|
|
20231213,172000,1143237563,465,465,465,465,0
|
|
20231213,171900,1143237563,465,465,465,465,9901
|
|
20231213,171800,1143237563,465,465,465,465,0
|
|
20231213,171700,1143237563,465,465,465,465,0
|
|
20231213,171600,1143237563,465,465,465,465,0
|
|
20231213,171500,1143237563,465,465,465,465,0
|
|
20231213,171400,1143237563,465,465,465,465,0
|
|
20231213,171300,1143237563,465,465,465,465,0
|
|
20231213,171200,1143237563,465,465,465,465,0
|
|
20231213,171100,1143237563,465,465,465,465,0
|
|
20231213,171000,1143237563,465,465,465,465,0
|
|
20231213,170900,1143237563,465,465,465,465,0
|
|
20231213,170800,1143237563,465,465,465,465,0
|
|
20231213,170700,1143237563,465,465,465,465,0
|
|
20231213,170600,1143237563,465,465,465,465,0
|
|
20231213,170500,1143237563,465,465,465,465,0
|
|
20231213,170400,1143237563,465,465,465,465,0
|
|
20231213,170300,1143237563,465,465,465,465,0
|
|
20231213,170200,1143237563,465,465,465,465,0
|
|
20231213,170100,1143237563,465,465,465,465,0
|
|
20231213,170000,1143237563,465,465,465,465,0
|
|
20231213,165900,1143237563,465,465,465,465,0
|
|
20231213,165800,1143237563,465,465,465,465,0
|
|
20231213,165700,1143237563,465,465,465,465,0
|
|
20231213,165600,1143237563,465,465,465,465,0
|
|
20231213,165500,1143237563,465,465,465,465,0
|
|
20231213,165400,1143237563,465,465,465,465,0
|
|
20231213,165300,1143237563,465,465,465,465,0
|
|
20231213,165200,1143237563,465,465,465,465,0
|
|
20231213,165100,1143237563,465,465,465,465,0
|
|
20231213,165000,1143237563,465,465,465,465,0
|
|
20231213,164900,1143237563,465,465,465,465,9901
|
|
20231213,164800,1143237563,465,465,465,465,0
|
|
20231213,164700,1143237563,465,465,465,465,0
|
|
20231213,164600,1143237563,465,465,465,465,0
|
|
20231213,164500,1143237563,465,465,465,465,0
|
|
20231213,164400,1143237563,465,465,465,465,0
|
|
20231213,164300,1143237563,465,465,465,465,0
|
|
20231213,164200,1143237563,465,465,465,465,0
|
|
20231213,164100,1143237563,465,465,465,465,0
|
|
20231213,164000,1143237563,465,465,465,465,0
|
|
20231213,163900,1143237563,465,465,465,465,0
|
|
20231213,163800,1143237563,465,465,465,465,0
|
|
20231213,163700,1143237563,465,465,465,465,0
|
|
20231213,163600,1143237563,465,465,465,465,0
|
|
20231213,163500,1143237563,465,465,465,465,0
|
|
20231213,163400,1143237563,465,465,465,465,0
|
|
20231213,163300,1143237563,465,465,465,465,0
|
|
20231213,163200,1143237563,465,465,465,465,0
|
|
20231213,163100,1143237563,465,465,465,465,0
|
|
20231213,163000,1143237563,465,465,465,465,0
|
|
20231213,162900,1143237563,465,465,465,465,0
|
|
20231213,162800,1143237563,465,465,465,465,0
|
|
20231213,162700,1143237563,465,465,465,465,0
|
|
20231213,162600,1143237563,465,465,465,465,0
|
|
20231213,162500,1143237563,465,465,465,465,0
|
|
20231213,162400,1143237563,465,465,465,465,0
|
|
20231213,162300,1143237563,465,465,465,465,0
|
|
20231213,162200,1143237563,465,465,465,465,0
|
|
20231213,162100,1143237563,465,465,465,465,0
|
|
20231213,162000,1143237563,465,465,465,465,0
|
|
20231213,161900,1143237563,465,465,465,465,9901
|
|
20231213,161800,1143237563,465,465,465,465,0
|
|
20231213,161700,1143237563,465,465,465,465,0
|
|
20231213,161600,1143237563,465,465,465,465,0
|
|
20231213,161500,1143237563,465,465,465,465,0
|
|
20231213,161400,1143237563,465,465,465,465,0
|
|
20231213,161300,1143237563,465,465,465,465,0
|
|
20231213,161200,1143237563,465,465,465,465,0
|
|
20231213,161100,1143237563,465,465,465,465,0
|
|
20231213,161000,1143237563,465,465,465,465,0
|
|
20231213,160900,1143237563,465,465,465,465,0
|
|
20231213,160800,1143237563,465,465,465,465,0
|
|
20231213,160700,1143237563,465,465,465,465,0
|
|
20231213,160600,1143237563,465,465,465,465,0
|
|
20231213,160500,1143237563,465,465,465,465,0
|
|
20231213,160400,1143237563,465,465,465,465,0
|
|
20231213,160300,1143237563,465,465,465,465,0
|
|
20231213,160200,1143237563,465,465,465,465,0
|
|
20231213,160100,1143237563,465,465,465,465,0
|
|
20231213,160000,1143237563,465,465,465,465,0
|
|
20231213,155900,1143237563,465,465,465,465,0
|
|
20231213,155800,1143237563,465,465,465,465,0
|
|
20231213,155700,1143237563,465,465,465,465,0
|
|
20231213,155600,1143237563,465,465,465,465,0
|
|
20231213,155500,1143237563,465,465,465,465,0
|
|
20231213,155400,1143237563,465,465,465,465,0
|
|
20231213,155300,1143237563,465,465,465,465,0
|
|
20231213,155200,1143237563,465,465,465,465,0
|
|
20231213,155100,1143237563,465,465,465,465,0
|
|
20231213,155000,1143237563,465,465,465,465,0
|
|
20231213,154900,1143237563,465,465,465,465,9901
|
|
20231213,154800,1143237563,465,465,465,465,0
|
|
20231213,154700,1143237563,465,465,465,465,0
|
|
20231213,154600,1143237563,465,465,465,465,0
|
|
20231213,154500,1143237563,465,465,465,465,0
|
|
20231213,154400,1143237563,465,465,465,465,0
|
|
20231213,154300,1143237563,465,465,465,465,0
|
|
20231213,154200,1143237563,465,465,465,465,0
|
|
20231213,154100,1143237563,465,465,465,465,0
|
|
20231213,154000,1143237563,465,465,465,465,0
|
|
20231213,153900,1143237563,465,465,465,465,0
|
|
20231213,153800,1143237563,465,465,465,465,0
|
|
20231213,153700,1143237563,465,465,465,465,0
|
|
20231213,153600,1143237563,465,465,465,465,0
|
|
20231213,153500,1143237563,465,465,465,465,0
|
|
20231213,153400,1143237563,465,465,465,465,0
|
|
20231213,153300,1143237563,465,465,465,465,0
|
|
20231213,153200,1143237563,465,465,465,465,0
|
|
20231213,153100,1143237563,465,465,465,465,0
|
|
20231213,153000,1143237563,465,465,465,465,9901
|
|
20231213,152900,1138633598,465,465,465,465,0
|
|
20231213,152800,1138633598,465,465,465,465,0
|
|
20231213,152700,1138633598,465,465,465,465,0
|
|
20231213,152600,1138633598,465,465,465,465,0
|
|
20231213,152500,1138633598,465,465,465,465,0
|
|
20231213,152400,1138633598,465,465,465,465,0
|
|
20231213,152300,1138633598,465,465,465,465,0
|
|
20231213,152200,1138633598,465,465,465,465,0
|
|
20231213,152100,1138633598,465,465,465,465,0
|
|
20231213,152000,1138633598,465,465,465,465,0
|
|
20231213,151900,1138633598,465,462,465,462,5319
|
|
20231213,151800,1136172430,461,459,461,459,4341
|
|
20231213,151700,1134175918,460,460,460,458,1026
|
|
20231213,151600,1133705958,460,458,460,457,5086
|
|
20231213,151500,1131375349,457,460,460,457,29135
|
|
20231213,151400,1118042711,460,460,460,460,26845
|
|
20231213,151300,1105694011,460,460,460,460,40
|
|
20231213,151200,1105675611,461,460,461,460,10586
|
|
20231213,151100,1100797680,460,461,462,460,493
|
|
20231213,151000,1100570409,462,462,462,462,0
|
|
20231213,150900,1100570409,462,460,462,460,347
|
|
20231213,150800,1100410648,460,461,461,459,31862
|
|
20231213,150700,1085756211,462,462,462,461,268
|
|
20231213,150600,1085632402,461,462,462,461,12
|
|
20231213,150500,1085626868,460,461,461,460,102
|
|
20231213,150400,1085579847,461,462,464,460,14004
|
|
20231213,150300,1079120028,462,462,462,462,269
|
|
20231213,150200,1078995750,462,462,462,462,17
|
|
20231213,150100,1078987896,462,462,462,462,102
|
|
20231213,150000,1078940772,459,464,464,459,3567
|
|
20231213,145900,1077296512,464,464,464,464,12
|
|
20231213,145800,1077290944,463,463,463,463,5501
|
|
20231213,145700,1074743981,463,462,463,462,25
|
|
20231213,145600,1074732416,462,462,462,462,1339
|
|
20231213,145500,1074113798,462,462,462,462,102
|
|
20231213,145400,1074066674,461,462,462,461,942
|
|
20231213,145300,1073631503,462,461,462,461,121
|
|
20231213,145200,1073575721,461,461,462,461,4782
|
|
20231213,145100,1071371218,461,461,461,461,1085
|
|
20231213,145000,1070871033,462,462,462,462,56
|
|
20231213,144900,1070845161,462,462,462,461,10021
|
|
20231213,144800,1066225459,462,461,462,460,8030
|
|
20231213,144700,1062528599,461,461,461,461,101
|
|
20231213,144600,1062482038,460,462,462,460,3
|
|
20231213,144500,1062480654,461,462,463,461,3496
|
|
20231213,144400,1060867994,461,461,461,461,1798
|
|
20231213,144300,1060039116,461,462,462,461,11702
|
|
20231213,144200,1054642570,463,463,463,463,5
|
|
20231213,144100,1054640255,463,463,463,463,251
|
|
20231213,144000,1054524042,463,463,463,463,12
|
|
20231213,143900,1054518486,463,463,463,463,10
|
|
20231213,143800,1054513856,463,463,463,463,2000
|
|
20231213,143700,1053587856,463,464,464,463,3016
|
|
20231213,143600,1052190932,463,463,463,463,1663
|
|
20231213,143500,1051420963,463,463,463,462,19
|
|
20231213,143400,1051412179,462,462,462,462,999
|
|
20231213,143300,1050950641,463,463,463,463,25
|
|
20231213,143200,1050939066,463,463,463,463,1079
|
|
20231213,143100,1050439489,463,463,463,463,150
|
|
20231213,143000,1050370039,463,463,463,463,130
|
|
20231213,142900,1050309849,463,463,463,463,8
|
|
20231213,142800,1050306145,462,462,462,462,400
|
|
20231213,142700,1050121345,462,462,462,462,3
|
|
20231213,142600,1050119959,463,463,463,463,0
|
|
20231213,142500,1050119959,463,463,463,463,220
|
|
20231213,142400,1050018099,463,462,463,461,502
|
|
20231213,142300,1049786670,461,461,461,461,3
|
|
20231213,142200,1049785287,461,463,463,461,4590
|
|
20231213,142100,1047665161,463,463,463,463,353
|
|
20231213,142000,1047501722,462,463,463,462,1411
|
|
20231213,141900,1046848964,463,464,464,463,4427
|
|
20231213,141800,1044799261,464,464,465,464,6815
|
|
20231213,141700,1041636528,464,464,464,464,545
|
|
20231213,141600,1041383648,464,463,464,463,10189
|
|
20231213,141500,1036659003,463,463,463,463,2508
|
|
20231213,141400,1035497799,463,463,463,463,1
|
|
20231213,141300,1035497336,462,462,462,462,352
|
|
20231213,141200,1035334712,462,462,462,462,196
|
|
20231213,141100,1035244160,462,462,462,462,1002
|
|
20231213,141000,1034781236,461,461,461,461,1
|
|
20231213,140900,1034780775,460,460,460,460,0
|
|
20231213,140800,1034780775,460,460,460,460,18
|
|
20231213,140700,1034772495,460,460,460,460,61
|
|
20231213,140600,1034744435,460,463,463,460,63516
|
|
20231213,140500,1005523858,463,463,463,463,121
|
|
20231213,140400,1005467835,461,461,461,461,0
|
|
20231213,140300,1005467835,461,462,462,461,657
|
|
20231213,140200,1005164395,464,464,464,464,281
|
|
20231213,140100,1005034011,464,461,464,460,5638
|
|
20231213,140000,1002420623,460,460,461,460,14790
|
|
20231213,135900,995606510,460,459,461,459,4
|
|
20231213,135800,995604671,459,458,459,458,23601
|
|
20231213,135700,984788649,458,459,459,457,1002
|
|
20231213,135600,984330529,458,459,459,458,16804
|
|
20231213,135500,976622730,459,457,459,457,4571
|
|
20231213,135400,974524931,456,458,458,455,83816
|
|
20231213,135300,936295991,458,462,463,458,106548
|
|
20231213,135200,887191487,461,462,462,461,5060
|
|
20231213,135100,884858229,462,462,462,462,1547
|
|
20231213,135000,884143515,463,463,464,463,1889
|
|
20231213,134900,883268408,463,462,463,462,2
|
|
20231213,134800,883267483,464,462,464,462,80
|
|
20231213,134700,883230521,462,462,462,461,702
|
|
20231213,134600,882906878,461,463,463,461,695
|
|
20231213,134500,882586040,464,464,464,464,1
|
|
20231213,134400,882585576,465,465,465,465,1011
|
|
20231213,134300,882115461,465,465,465,461,8100
|
|
20231213,134200,878379359,464,464,464,464,10
|
|
20231213,134100,878374719,465,461,465,460,1681
|
|
20231213,134000,877601263,458,465,465,458,70127
|
|
20231213,133900,845396751,465,465,465,465,10
|
|
20231213,133800,845392101,464,464,464,464,1036
|
|
20231213,133700,844911397,464,467,467,464,10886
|
|
20231213,133600,839849843,467,466,467,465,9004
|
|
20231213,133500,835662907,466,465,466,465,4177
|
|
20231213,133400,833720585,465,467,467,465,10946
|
|
20231213,133300,828629249,467,467,467,467,1003
|
|
20231213,133200,828160848,467,467,467,467,3001
|
|
20231213,133100,826759381,467,464,467,464,5285
|
|
20231213,133000,824291651,464,464,464,464,87
|
|
20231213,132900,824251283,464,463,464,463,24
|
|
20231213,132800,824240167,463,463,463,462,2749
|
|
20231213,132700,822968616,463,465,465,463,1890
|
|
20231213,132600,822090537,464,463,464,463,26857
|
|
20231213,132500,809635477,462,460,462,460,8246
|
|
20231213,132400,805831773,459,460,462,458,34707
|
|
20231213,132300,789891813,461,461,461,461,5769
|
|
20231213,132200,787232304,463,463,463,462,3625
|
|
20231213,132100,785553934,462,462,462,462,1062
|
|
20231213,132000,785063290,462,463,463,459,341
|
|
20231213,131900,784906173,462,462,463,458,30014
|
|
20231213,131800,771113731,460,464,465,459,22078
|
|
20231213,131700,760959003,464,462,464,462,1401
|
|
20231213,131600,760311739,460,467,467,460,45095
|
|
20231213,131500,739489658,459,469,469,459,106124
|
|
20231213,131400,690149729,469,468,469,468,837
|
|
20231213,131300,689758009,469,468,469,468,11645
|
|
20231213,131200,684305108,467,468,468,467,7117
|
|
20231213,131100,680979315,469,468,469,468,45
|
|
20231213,131000,680958237,468,467,468,467,1974
|
|
20231213,130900,680034840,466,467,467,466,4499
|
|
20231213,130800,677935052,467,468,468,467,5115
|
|
20231213,130700,675545337,468,468,468,467,2258
|
|
20231213,130600,674488815,468,469,469,468,7809
|
|
20231213,130500,670833730,469,468,470,468,13374
|
|
20231213,130400,664573042,469,470,472,468,23027
|
|
20231213,130300,653767237,473,471,473,471,222
|
|
20231213,130200,653662671,473,470,473,470,3814
|
|
20231213,130100,651870080,470,471,473,470,22485
|
|
20231213,130000,641300626,473,473,473,470,616
|
|
20231213,125900,641009261,471,470,471,470,61407
|
|
20231213,125800,612147953,470,472,472,470,6001
|
|
20231213,125700,609324950,474,473,474,470,26319
|
|
20231213,125600,596949322,474,474,474,474,64
|
|
20231213,125500,596918986,472,471,472,471,3144
|
|
20231213,125400,595435465,471,470,471,470,4482
|
|
20231213,125300,593324458,471,471,471,471,35659
|
|
20231213,125200,576529069,472,473,473,472,7303
|
|
20231213,125100,573081697,472,473,473,472,1188
|
|
20231213,125000,572520391,474,474,474,474,10
|
|
20231213,124900,572515651,472,474,474,472,7730
|
|
20231213,124800,568865614,474,474,474,474,2095
|
|
20231213,124700,567872584,474,474,474,474,2992
|
|
20231213,124600,566454376,474,473,474,472,6071
|
|
20231213,124500,563585955,474,473,474,472,427
|
|
20231213,124400,563384093,473,473,473,473,0
|
|
20231213,124300,563384093,473,473,473,473,1601
|
|
20231213,124200,562626820,473,473,473,473,12
|
|
20231213,124100,562621144,473,473,473,472,109
|
|
20231213,124000,562569592,472,473,473,472,2424
|
|
20231213,123900,561425462,473,473,473,472,481
|
|
20231213,123800,561198049,473,474,474,473,36
|
|
20231213,123700,561181016,474,473,474,473,752
|
|
20231213,123600,560825318,473,472,473,472,1003
|
|
20231213,123500,560350902,472,475,475,472,8155
|
|
20231213,123400,556501480,474,474,475,473,2606
|
|
20231213,123300,555268260,473,473,473,473,1860
|
|
20231213,123200,554388480,473,474,474,473,121
|
|
20231213,123100,554331237,474,474,474,474,0
|
|
20231213,123000,554331237,474,474,474,473,16044
|
|
20231213,122900,546732314,474,474,474,474,0
|
|
20231213,122800,546732314,474,474,474,474,626
|
|
20231213,122700,546435590,474,475,475,474,619
|
|
20231213,122600,546141959,474,475,475,474,1206
|
|
20231213,122500,545570309,475,475,475,475,252
|
|
20231213,122400,545450609,475,475,475,475,2
|
|
20231213,122300,545449659,474,474,474,474,0
|
|
20231213,122200,545449659,474,474,474,474,4860
|
|
20231213,122100,543146019,475,475,475,475,6
|
|
20231213,122000,543143169,475,474,475,474,113
|
|
20231213,121900,543089498,474,474,474,474,2083
|
|
20231213,121800,542102156,475,475,475,475,192
|
|
20231213,121700,542010956,475,475,475,475,6294
|
|
20231213,121600,539021306,475,475,475,475,660
|
|
20231213,121500,538707806,475,475,475,475,1500
|
|
20231213,121400,537995306,475,475,475,475,0
|
|
20231213,121300,537995306,475,477,477,475,3084
|
|
20231213,121200,536530403,475,475,475,475,519
|
|
20231213,121100,536283878,474,474,474,474,1
|
|
20231213,121000,536283404,475,475,475,475,53
|
|
20231213,120900,536258229,475,475,475,475,488
|
|
20231213,120800,536026429,475,474,475,474,2408
|
|
20231213,120700,534884537,474,474,474,474,1155
|
|
20231213,120600,534337067,474,475,475,474,440
|
|
20231213,120500,534128462,475,475,475,475,30
|
|
20231213,120400,534114212,475,475,475,475,50
|
|
20231213,120300,534090462,475,475,475,475,1621
|
|
20231213,120200,533320487,477,476,477,474,7
|
|
20231213,120100,533317156,474,474,475,474,681
|
|
20231213,120000,532994233,474,475,475,474,13
|
|
20231213,115900,532988059,475,476,477,475,201
|
|
20231213,115800,532892186,477,476,477,476,764
|
|
20231213,115700,532527759,477,477,477,477,0
|
|
20231213,115600,532527759,477,476,477,476,2
|
|
20231213,115500,532526806,474,476,476,474,54
|
|
20231213,115400,532501194,477,477,477,475,162
|
|
20231213,115300,532423981,477,477,477,477,1
|
|
20231213,115200,532423504,474,474,474,474,4
|
|
20231213,115100,532421608,474,474,474,474,5
|
|
20231213,115000,532419238,477,475,477,475,2
|
|
20231213,114900,532418286,474,473,474,473,2174
|
|
20231213,114800,531388273,473,473,473,473,20
|
|
20231213,114700,531378813,473,475,475,473,17
|
|
20231213,114600,531370763,472,473,473,472,8658
|
|
20231213,114500,527284121,472,473,473,472,2269
|
|
20231213,114400,526211843,473,474,474,473,1027
|
|
20231213,114300,525725867,474,477,477,474,20903
|
|
20231213,114200,515810521,475,475,475,474,67
|
|
20231213,114100,515778697,476,475,477,475,1615
|
|
20231213,114000,515010399,475,474,475,474,1651
|
|
20231213,113900,514226194,475,475,475,475,550
|
|
20231213,113800,513964944,475,475,475,475,1291
|
|
20231213,113700,513351719,475,474,475,474,7968
|
|
20231213,113600,509574886,473,474,474,473,1066
|
|
20231213,113500,509070264,474,474,474,474,35
|
|
20231213,113400,509053674,473,474,474,473,631
|
|
20231213,113300,508755210,473,474,474,473,2775
|
|
20231213,113200,507440860,474,475,476,473,18741
|
|
20231213,113100,498567604,475,475,475,475,33
|
|
20231213,113000,498551929,475,475,475,475,3351
|
|
20231213,112900,496960204,478,478,478,478,25
|
|
20231213,112800,496948254,478,478,478,478,5
|
|
20231213,112700,496945864,474,475,475,473,4534
|
|
20231213,112600,494796865,475,475,475,474,15286
|
|
20231213,112500,487550300,475,475,475,475,2070
|
|
20231213,112400,486567050,475,475,475,475,11
|
|
20231213,112300,486561825,475,475,475,475,27207
|
|
20231213,112200,473638500,476,476,476,475,30677
|
|
20231213,112100,459037243,477,477,477,477,50
|
|
20231213,112000,459013393,476,476,476,476,400
|
|
20231213,111900,458822993,476,476,476,476,4360
|
|
20231213,111800,456747633,477,477,477,477,6
|
|
20231213,111700,456744771,477,477,477,476,3771
|
|
20231213,111600,454949414,477,477,477,477,150
|
|
20231213,111500,454877864,478,477,478,477,2690
|
|
20231213,111400,453594733,478,478,478,478,0
|
|
20231213,111300,453594733,478,480,480,478,13479
|
|
20231213,111200,447151767,477,477,477,477,1000
|
|
20231213,111100,446674767,477,477,477,477,0
|
|
20231213,111000,446674767,477,478,478,477,1053
|
|
20231213,110900,446171436,477,480,480,477,1098
|
|
20231213,110800,445644546,480,480,480,476,2655
|
|
20231213,110700,444378066,476,476,476,476,1492
|
|
20231213,110600,443667874,476,478,478,476,2506
|
|
20231213,110500,442474018,478,478,478,478,1000
|
|
20231213,110400,441996018,476,476,476,476,7000
|
|
20231213,110300,438664018,476,477,477,476,3587
|
|
20231213,110200,436956605,476,476,478,476,7467
|
|
20231213,110100,433400507,476,478,478,476,2399
|
|
20231213,110000,432256005,478,478,478,478,362
|
|
20231213,105900,432082969,478,478,478,478,315
|
|
20231213,105800,431932399,478,478,478,478,529
|
|
20231213,105700,431679537,478,478,478,478,90
|
|
20231213,105600,431636517,478,478,478,478,6
|
|
20231213,105500,431633649,476,476,476,476,7460
|
|
20231213,105400,428082689,476,476,476,476,53457
|
|
20231213,105300,402637157,476,477,477,476,57428
|
|
20231213,105200,375301419,476,476,478,476,3999
|
|
20231213,105100,373397397,476,476,476,476,65
|
|
20231213,105000,373366457,477,477,477,477,2762
|
|
20231213,104900,372048983,478,478,478,478,401
|
|
20231213,104800,371857305,477,478,479,477,46593
|
|
20231213,104700,349608986,479,480,480,479,2509
|
|
20231213,104600,348407174,481,480,481,480,5
|
|
20231213,104500,348404773,480,480,480,480,59
|
|
20231213,104400,348376453,480,480,481,479,3951
|
|
20231213,104300,346482970,480,480,480,480,2154
|
|
20231213,104200,345449050,480,479,480,479,4208
|
|
20231213,104100,343433397,479,480,480,479,3584
|
|
20231213,104000,341716584,479,479,479,479,5818
|
|
20231213,103900,338929762,479,479,479,479,115
|
|
20231213,103800,338874677,479,479,480,479,259
|
|
20231213,103700,338750613,480,480,480,480,10005
|
|
20231213,103600,333948213,481,481,481,481,735
|
|
20231213,103500,333594678,481,481,481,481,606
|
|
20231213,103400,333303192,481,481,481,481,151
|
|
20231213,103300,333230561,481,481,481,481,138
|
|
20231213,103200,333164183,481,480,481,480,1002
|
|
20231213,103100,332682222,480,482,482,480,946
|
|
20231213,103000,332227238,482,482,482,482,0
|
|
20231213,102900,332227238,482,482,482,482,2
|
|
20231213,102800,332226274,480,480,480,480,0
|
|
20231213,102700,332226274,480,480,480,480,358
|
|
20231213,102600,332054434,482,480,482,480,3990
|
|
20231213,102500,330137371,482,482,482,480,2013
|
|
20231213,102400,329171119,480,480,480,480,27
|
|
20231213,102300,329158159,480,482,482,480,60
|
|
20231213,102200,329129354,482,482,482,481,6060
|
|
20231213,102100,326213806,482,482,482,482,2029
|
|
20231213,102000,325235828,481,481,481,481,2992
|
|
20231213,101900,323796676,481,480,481,480,1515
|
|
20231213,101800,323069376,481,481,481,481,5
|
|
20231213,101700,323066971,481,479,481,479,1406
|
|
20231213,101600,322393491,479,479,479,479,1000
|
|
20231213,101500,321914491,480,481,481,480,614
|
|
20231213,101400,321619770,481,481,481,481,171
|
|
20231213,101300,321537519,481,480,481,480,5227
|
|
20231213,101200,319028549,480,480,480,480,1
|
|
20231213,101100,319028069,482,482,482,482,1
|
|
20231213,101000,319027587,482,482,482,482,107
|
|
20231213,100900,318976013,481,481,482,481,3003
|
|
20231213,100800,317531568,482,482,482,482,1
|
|
20231213,100700,317531086,482,482,482,480,7783
|
|
20231213,100600,313795234,482,482,482,482,154
|
|
20231213,100500,313721006,482,481,482,481,7716
|
|
20231213,100400,310006610,479,481,481,479,2786
|
|
20231213,100300,308669116,481,480,481,480,12367
|
|
20231213,100200,302732455,480,479,480,479,7132
|
|
20231213,100100,299316182,479,480,480,479,23236
|
|
20231213,100000,288181090,480,479,480,479,4275
|
|
20231213,095900,286133364,480,480,480,480,300
|
|
20231213,095800,285989364,479,481,481,479,10943
|
|
20231213,095700,280738889,481,480,481,480,6558
|
|
20231213,095600,277590967,480,479,480,479,1475
|
|
20231213,095500,276884440,479,478,479,478,585
|
|
20231213,095400,276604226,479,479,480,479,7003
|
|
20231213,095300,273246789,478,478,478,477,1899
|
|
20231213,095200,272339092,477,478,478,477,25669
|
|
20231213,095100,260089311,477,479,479,477,6443
|
|
20231213,095000,257009789,480,480,480,480,532
|
|
20231213,094900,256754429,480,480,480,480,7010
|
|
20231213,094800,253389629,480,479,480,479,378
|
|
20231213,094700,253208201,480,480,480,480,1
|
|
20231213,094600,253207721,478,480,480,478,4500
|
|
20231213,094500,251056715,480,480,480,478,2643
|
|
20231213,094400,249792955,480,480,480,480,1692
|
|
20231213,094300,248980795,480,479,481,478,10036
|
|
20231213,094200,244168975,479,479,479,479,1459
|
|
20231213,094100,243470114,479,477,479,477,1095
|
|
20231213,094000,242945695,477,479,479,477,18069
|
|
20231213,093900,234311765,479,481,481,479,360
|
|
20231213,093800,234139115,481,480,481,479,6168
|
|
20231213,093700,231181473,479,480,480,479,3373
|
|
20231213,093600,229563456,478,478,478,478,1805
|
|
20231213,093500,228700666,478,478,478,478,223
|
|
20231213,093400,228594072,478,478,480,478,6009
|
|
20231213,093300,225721344,480,478,480,478,4911
|
|
20231213,093200,223367408,477,479,479,477,3804
|
|
20231213,093100,221551795,480,480,480,480,1018
|
|
20231213,093000,221063155,480,478,480,475,33600
|
|
20231213,092900,205041170,478,478,478,478,2248
|
|
20231213,092800,203966626,478,477,478,477,3734
|
|
20231213,092700,202182374,477,481,481,477,68456
|
|
20231213,092600,169298689,482,485,485,482,71043
|
|
20231213,092500,135001476,484,485,485,484,651
|
|
20231213,092400,134685791,484,484,486,484,4071
|
|
20231213,092300,132715374,487,487,487,487,63
|
|
20231213,092200,132684693,483,483,483,483,0
|
|
20231213,092100,132684693,483,483,483,483,3116
|
|
20231213,092000,131179665,483,484,484,483,29416
|
|
20231213,091900,116970737,483,484,484,483,18156
|
|
20231213,091800,108185934,486,486,486,486,1000
|
|
20231213,091700,107699934,486,488,488,485,7546
|
|
20231213,091600,104038334,488,488,488,488,6
|
|
20231213,091500,104035406,486,485,486,485,1086
|
|
20231213,091400,103508695,486,487,487,486,5748
|
|
20231213,091300,100715166,487,485,488,485,1028
|
|
20231213,091200,100213581,485,486,486,485,1153
|
|
20231213,091100,99653836,485,485,488,484,22980
|
|
20231213,091000,88502258,485,485,485,482,22262
|
|
20231213,090900,77735954,486,482,486,482,10843
|
|
20231213,090800,72498044,481,485,485,481,54019
|
|
20231213,090700,46426970,485,485,485,482,14487
|
|
20231213,090600,39406058,486,490,490,486,16379
|
|
20231213,090500,31431783,490,492,495,490,3057
|
|
20231213,090400,29933531,492,492,494,490,9864
|
|
20231213,090300,25074611,490,496,496,490,12771
|
|
20231213,090200,18799154,496,496,496,495,3109
|
|
20231213,090100,17258292,495,496,502,492,25152
|
|
20231213,090000,4840529,503,499,503,496,9707
|