651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194800,1136149653,449,449,449,449,22268
|
|
20231214,194700,1136149653,449,449,449,449,0
|
|
20231214,194600,1136149653,449,449,449,449,0
|
|
20231214,194500,1136149653,449,449,449,449,0
|
|
20231214,194400,1136149653,449,449,449,449,0
|
|
20231214,194300,1136149653,449,449,449,449,0
|
|
20231214,194200,1136149653,449,449,449,449,0
|
|
20231214,194100,1136149653,449,449,449,449,0
|
|
20231214,194000,1136149653,449,449,449,449,0
|
|
20231214,193900,1136149653,449,449,449,449,0
|
|
20231214,193800,1136149653,449,449,449,449,0
|
|
20231214,193700,1136149653,449,449,449,449,0
|
|
20231214,193600,1136149653,449,449,449,449,0
|
|
20231214,193500,1136149653,449,449,449,449,0
|
|
20231214,193400,1136149653,449,449,449,449,0
|
|
20231214,193300,1136149653,449,449,449,449,0
|
|
20231214,193200,1136149653,449,449,449,449,0
|
|
20231214,193100,1136149653,449,449,449,449,0
|
|
20231214,193000,1136149653,449,449,449,449,0
|
|
20231214,192900,1136149653,449,449,449,449,0
|
|
20231214,192800,1136149653,449,449,449,449,0
|
|
20231214,192700,1136149653,449,449,449,449,0
|
|
20231214,192600,1136149653,449,449,449,449,0
|
|
20231214,192500,1136149653,449,449,449,449,0
|
|
20231214,192400,1136149653,449,449,449,449,0
|
|
20231214,192300,1136149653,449,449,449,449,0
|
|
20231214,192200,1136149653,449,449,449,449,0
|
|
20231214,192100,1136149653,449,449,449,449,0
|
|
20231214,192000,1136149653,449,449,449,449,0
|
|
20231214,191900,1136149653,449,449,449,449,0
|
|
20231214,191800,1136149653,449,449,449,449,22268
|
|
20231214,191700,1136149653,449,449,449,449,0
|
|
20231214,191600,1136149653,449,449,449,449,0
|
|
20231214,191500,1136149653,449,449,449,449,0
|
|
20231214,191400,1136149653,449,449,449,449,0
|
|
20231214,191300,1136149653,449,449,449,449,0
|
|
20231214,191200,1136149653,449,449,449,449,0
|
|
20231214,191100,1136149653,449,449,449,449,0
|
|
20231214,191000,1136149653,449,449,449,449,0
|
|
20231214,190900,1136149653,449,449,449,449,0
|
|
20231214,190800,1136149653,449,449,449,449,0
|
|
20231214,190700,1136149653,449,449,449,449,0
|
|
20231214,190600,1136149653,449,449,449,449,0
|
|
20231214,190500,1136149653,449,449,449,449,0
|
|
20231214,190400,1136149653,449,449,449,449,0
|
|
20231214,190300,1136149653,449,449,449,449,0
|
|
20231214,190200,1136149653,449,449,449,449,0
|
|
20231214,190100,1136149653,449,449,449,449,0
|
|
20231214,190000,1136149653,449,449,449,449,0
|
|
20231214,185900,1136149653,449,449,449,449,0
|
|
20231214,185800,1136149653,449,449,449,449,0
|
|
20231214,185700,1136149653,449,449,449,449,0
|
|
20231214,185600,1136149653,449,449,449,449,0
|
|
20231214,185500,1136149653,449,449,449,449,0
|
|
20231214,185400,1136149653,449,449,449,449,0
|
|
20231214,185300,1136149653,449,449,449,449,0
|
|
20231214,185200,1136149653,449,449,449,449,0
|
|
20231214,185100,1136149653,449,449,449,449,0
|
|
20231214,185000,1136149653,449,449,449,449,0
|
|
20231214,184900,1136149653,449,449,449,449,0
|
|
20231214,184800,1136149653,449,449,449,449,22268
|
|
20231214,184700,1136149653,449,449,449,449,0
|
|
20231214,184600,1136149653,449,449,449,449,0
|
|
20231214,184500,1136149653,449,449,449,449,0
|
|
20231214,184400,1136149653,449,449,449,449,0
|
|
20231214,184300,1136149653,449,449,449,449,0
|
|
20231214,184200,1136149653,449,449,449,449,0
|
|
20231214,184100,1136149653,449,449,449,449,0
|
|
20231214,184000,1136149653,449,449,449,449,0
|
|
20231214,183900,1136149653,449,449,449,449,0
|
|
20231214,183800,1136149653,449,449,449,449,0
|
|
20231214,183700,1136149653,449,449,449,449,0
|
|
20231214,183600,1136149653,449,449,449,449,0
|
|
20231214,183500,1136149653,449,449,449,449,0
|
|
20231214,183400,1136149653,449,449,449,449,0
|
|
20231214,183300,1136149653,449,449,449,449,0
|
|
20231214,183200,1136149653,449,449,449,449,0
|
|
20231214,183100,1136149653,449,449,449,449,0
|
|
20231214,183000,1136149653,449,449,449,449,0
|
|
20231214,182900,1136149653,449,449,449,449,0
|
|
20231214,182800,1136149653,449,449,449,449,0
|
|
20231214,182700,1136149653,449,449,449,449,0
|
|
20231214,182600,1136149653,449,449,449,449,0
|
|
20231214,182500,1136149653,449,449,449,449,0
|
|
20231214,182400,1136149653,449,449,449,449,0
|
|
20231214,182300,1136149653,449,449,449,449,0
|
|
20231214,182200,1136149653,449,449,449,449,0
|
|
20231214,182100,1136149653,449,449,449,449,0
|
|
20231214,182000,1136149653,449,449,449,449,0
|
|
20231214,181900,1136149653,449,449,449,449,0
|
|
20231214,181800,1136149653,449,449,449,449,22268
|
|
20231214,181700,1136149653,449,449,449,449,0
|
|
20231214,181600,1136149653,449,449,449,449,0
|
|
20231214,181500,1136149653,449,449,449,449,0
|
|
20231214,181400,1136149653,449,449,449,449,0
|
|
20231214,181300,1136149653,449,449,449,449,0
|
|
20231214,181200,1136149653,449,449,449,449,0
|
|
20231214,181100,1136149653,449,449,449,449,0
|
|
20231214,181000,1136149653,449,449,449,449,0
|
|
20231214,180900,1136149653,449,449,449,449,0
|
|
20231214,180800,1136149653,449,449,449,449,0
|
|
20231214,180700,1136149653,449,449,449,449,0
|
|
20231214,180600,1136149653,449,449,449,449,0
|
|
20231214,180500,1136149653,449,449,449,449,0
|
|
20231214,180400,1136149653,449,449,449,449,0
|
|
20231214,180300,1136149653,449,449,449,449,0
|
|
20231214,180200,1136149653,449,449,449,449,0
|
|
20231214,180100,1136149653,449,449,449,449,0
|
|
20231214,180000,1136149653,449,449,449,449,0
|
|
20231214,175900,1136149653,449,449,449,449,0
|
|
20231214,175800,1136149653,449,449,449,449,0
|
|
20231214,175700,1136149653,449,449,449,449,0
|
|
20231214,175600,1136149653,449,449,449,449,0
|
|
20231214,175500,1136149653,449,449,449,449,0
|
|
20231214,175400,1136149653,449,449,449,449,0
|
|
20231214,175300,1136149653,449,449,449,449,0
|
|
20231214,175200,1136149653,449,449,449,449,0
|
|
20231214,175100,1136149653,449,449,449,449,0
|
|
20231214,175000,1136149653,449,449,449,449,0
|
|
20231214,174900,1136149653,449,449,449,449,0
|
|
20231214,174800,1136149653,449,449,449,449,22268
|
|
20231214,174700,1136149653,449,449,449,449,0
|
|
20231214,174600,1136149653,449,449,449,449,0
|
|
20231214,174500,1136149653,449,449,449,449,0
|
|
20231214,174400,1136149653,449,449,449,449,0
|
|
20231214,174300,1136149653,449,449,449,449,0
|
|
20231214,174200,1136149653,449,449,449,449,0
|
|
20231214,174100,1136149653,449,449,449,449,0
|
|
20231214,174000,1136149653,449,449,449,449,0
|
|
20231214,173900,1136149653,449,449,449,449,0
|
|
20231214,173800,1136149653,449,449,449,449,0
|
|
20231214,173700,1136149653,449,449,449,449,0
|
|
20231214,173600,1136149653,449,449,449,449,0
|
|
20231214,173500,1136149653,449,449,449,449,0
|
|
20231214,173400,1136149653,449,449,449,449,0
|
|
20231214,173300,1136149653,449,449,449,449,0
|
|
20231214,173200,1136149653,449,449,449,449,0
|
|
20231214,173100,1136149653,449,449,449,449,0
|
|
20231214,173000,1136149653,449,449,449,449,0
|
|
20231214,172900,1136149653,449,449,449,449,0
|
|
20231214,172800,1136149653,449,449,449,449,0
|
|
20231214,172700,1136149653,449,449,449,449,0
|
|
20231214,172600,1136149653,449,449,449,449,0
|
|
20231214,172500,1136149653,449,449,449,449,0
|
|
20231214,172400,1136149653,449,449,449,449,0
|
|
20231214,172300,1136149653,449,449,449,449,0
|
|
20231214,172200,1136149653,449,449,449,449,0
|
|
20231214,172100,1136149653,449,449,449,449,0
|
|
20231214,172000,1136149653,449,449,449,449,0
|
|
20231214,171900,1136149653,449,449,449,449,0
|
|
20231214,171800,1136149653,449,449,449,449,22268
|
|
20231214,171700,1136149653,449,449,449,449,0
|
|
20231214,171600,1136149653,449,449,449,449,0
|
|
20231214,171500,1136149653,449,449,449,449,0
|
|
20231214,171400,1136149653,449,449,449,449,0
|
|
20231214,171300,1136149653,449,449,449,449,0
|
|
20231214,171200,1136149653,449,449,449,449,0
|
|
20231214,171100,1136149653,449,449,449,449,0
|
|
20231214,171000,1136149653,449,449,449,449,0
|
|
20231214,170900,1136149653,449,449,449,449,0
|
|
20231214,170800,1136149653,449,449,449,449,0
|
|
20231214,170700,1136149653,449,449,449,449,0
|
|
20231214,170600,1136149653,449,449,449,449,0
|
|
20231214,170500,1136149653,449,449,449,449,0
|
|
20231214,170400,1136149653,449,449,449,449,0
|
|
20231214,170300,1136149653,449,449,449,449,0
|
|
20231214,170200,1136149653,449,449,449,449,0
|
|
20231214,170100,1136149653,449,449,449,449,0
|
|
20231214,170000,1136149653,449,449,449,449,0
|
|
20231214,165900,1136149653,449,449,449,449,0
|
|
20231214,165800,1136149653,449,449,449,449,0
|
|
20231214,165700,1136149653,449,449,449,449,0
|
|
20231214,165600,1136149653,449,449,449,449,0
|
|
20231214,165500,1136149653,449,449,449,449,0
|
|
20231214,165400,1136149653,449,449,449,449,0
|
|
20231214,165300,1136149653,449,449,449,449,0
|
|
20231214,165200,1136149653,449,449,449,449,0
|
|
20231214,165100,1136149653,449,449,449,449,0
|
|
20231214,165000,1136149653,449,449,449,449,0
|
|
20231214,164900,1136149653,449,449,449,449,0
|
|
20231214,164800,1136149653,449,449,449,449,22268
|
|
20231214,164700,1136149653,449,449,449,449,0
|
|
20231214,164600,1136149653,449,449,449,449,0
|
|
20231214,164500,1136149653,449,449,449,449,0
|
|
20231214,164400,1136149653,449,449,449,449,0
|
|
20231214,164300,1136149653,449,449,449,449,0
|
|
20231214,164200,1136149653,449,449,449,449,0
|
|
20231214,164100,1136149653,449,449,449,449,0
|
|
20231214,164000,1136149653,449,449,449,449,0
|
|
20231214,163900,1136149653,449,449,449,449,0
|
|
20231214,163800,1136149653,449,449,449,449,0
|
|
20231214,163700,1136149653,449,449,449,449,0
|
|
20231214,163600,1136149653,449,449,449,449,0
|
|
20231214,163500,1136149653,449,449,449,449,0
|
|
20231214,163400,1136149653,449,449,449,449,0
|
|
20231214,163300,1136149653,449,449,449,449,0
|
|
20231214,163200,1136149653,449,449,449,449,0
|
|
20231214,163100,1136149653,449,449,449,449,0
|
|
20231214,163000,1136149653,449,449,449,449,0
|
|
20231214,162900,1136149653,449,449,449,449,0
|
|
20231214,162800,1136149653,449,449,449,449,0
|
|
20231214,162700,1136149653,449,449,449,449,0
|
|
20231214,162600,1136149653,449,449,449,449,0
|
|
20231214,162500,1136149653,449,449,449,449,0
|
|
20231214,162400,1136149653,449,449,449,449,0
|
|
20231214,162300,1136149653,449,449,449,449,0
|
|
20231214,162200,1136149653,449,449,449,449,0
|
|
20231214,162100,1136149653,449,449,449,449,0
|
|
20231214,162000,1136149653,449,449,449,449,0
|
|
20231214,161900,1136149653,449,449,449,449,0
|
|
20231214,161800,1136149653,449,449,449,449,22268
|
|
20231214,161700,1136149653,449,449,449,449,0
|
|
20231214,161600,1136149653,449,449,449,449,0
|
|
20231214,161500,1136149653,449,449,449,449,0
|
|
20231214,161400,1136149653,449,449,449,449,0
|
|
20231214,161300,1136149653,449,449,449,449,0
|
|
20231214,161200,1136149653,449,449,449,449,0
|
|
20231214,161100,1136149653,449,449,449,449,0
|
|
20231214,161000,1136149653,449,449,449,449,0
|
|
20231214,160900,1136149653,449,449,449,449,0
|
|
20231214,160800,1136149653,449,449,449,449,0
|
|
20231214,160700,1136149653,449,449,449,449,0
|
|
20231214,160600,1136149653,449,449,449,449,0
|
|
20231214,160500,1136149653,449,449,449,449,0
|
|
20231214,160400,1136149653,449,449,449,449,0
|
|
20231214,160300,1136149653,449,449,449,449,0
|
|
20231214,160200,1136149653,449,449,449,449,0
|
|
20231214,160100,1136149653,449,449,449,449,0
|
|
20231214,160000,1136149653,449,449,449,449,0
|
|
20231214,155900,1136149653,449,449,449,449,0
|
|
20231214,155800,1136149653,449,449,449,449,0
|
|
20231214,155700,1136149653,449,449,449,449,0
|
|
20231214,155600,1136149653,449,449,449,449,0
|
|
20231214,155500,1136149653,449,449,449,449,0
|
|
20231214,155400,1136149653,449,449,449,449,0
|
|
20231214,155300,1136149653,449,449,449,449,0
|
|
20231214,155200,1136149653,449,449,449,449,0
|
|
20231214,155100,1136149653,449,449,449,449,0
|
|
20231214,155000,1136149653,449,449,449,449,0
|
|
20231214,154900,1136149653,449,449,449,449,0
|
|
20231214,154800,1136149653,449,449,449,449,22268
|
|
20231214,154700,1136149653,449,449,449,449,0
|
|
20231214,154600,1136149653,449,449,449,449,0
|
|
20231214,154500,1136149653,449,449,449,449,0
|
|
20231214,154400,1136149653,449,449,449,449,0
|
|
20231214,154300,1136149653,449,449,449,449,0
|
|
20231214,154200,1136149653,449,449,449,449,0
|
|
20231214,154100,1136149653,449,449,449,449,0
|
|
20231214,154000,1136149653,449,449,449,449,0
|
|
20231214,153900,1136149653,449,449,449,449,0
|
|
20231214,153800,1136149653,449,449,449,449,0
|
|
20231214,153700,1136149653,449,449,449,449,0
|
|
20231214,153600,1136149653,449,449,449,449,0
|
|
20231214,153500,1136149653,449,449,449,449,0
|
|
20231214,153400,1136149653,449,449,449,449,0
|
|
20231214,153300,1136149653,449,449,449,449,0
|
|
20231214,153200,1136149653,449,449,449,449,0
|
|
20231214,153100,1136149653,449,449,449,449,0
|
|
20231214,153000,1136149653,449,449,449,449,22268
|
|
20231214,152900,1126151321,449,449,449,449,0
|
|
20231214,152800,1126151321,449,449,449,449,0
|
|
20231214,152700,1126151321,449,449,449,449,0
|
|
20231214,152600,1126151321,449,449,449,449,0
|
|
20231214,152500,1126151321,449,449,449,449,0
|
|
20231214,152400,1126151321,449,449,449,449,0
|
|
20231214,152300,1126151321,449,449,449,449,0
|
|
20231214,152200,1126151321,449,449,449,449,0
|
|
20231214,152100,1126151321,449,449,449,449,0
|
|
20231214,152000,1126151321,449,449,449,449,0
|
|
20231214,151900,1126151321,449,449,450,448,5601
|
|
20231214,151800,1123640953,449,448,449,448,1172
|
|
20231214,151700,1123115204,449,449,449,449,3522
|
|
20231214,151600,1121533826,449,449,449,448,2469
|
|
20231214,151500,1120426187,449,449,449,448,2001
|
|
20231214,151400,1119528739,448,448,448,448,8912
|
|
20231214,151300,1115536163,448,448,448,448,273
|
|
20231214,151200,1115413859,447,448,448,446,3885
|
|
20231214,151100,1113678712,448,449,449,448,11827
|
|
20231214,151000,1108380205,449,450,450,449,4499
|
|
20231214,150900,1106360153,450,450,450,450,1
|
|
20231214,150800,1106359703,450,449,450,448,4619
|
|
20231214,150700,1104288001,449,449,449,449,2
|
|
20231214,150600,1104287103,449,449,450,449,8013
|
|
20231214,150500,1100689265,449,450,450,449,54
|
|
20231214,150400,1100665012,450,450,450,450,6
|
|
20231214,150300,1100662312,448,450,450,448,8035
|
|
20231214,150200,1097054848,450,450,450,450,10241
|
|
20231214,150100,1092446398,450,450,450,450,1034
|
|
20231214,150000,1091981098,450,450,450,450,203
|
|
20231214,145900,1091889748,449,450,450,449,12211
|
|
20231214,145800,1086406945,450,450,450,450,1105
|
|
20231214,145700,1085909695,450,451,451,450,8620
|
|
20231214,145600,1082030694,451,451,451,451,807
|
|
20231214,145500,1081666737,450,450,451,450,19144
|
|
20231214,145400,1073051936,450,450,450,450,1004
|
|
20231214,145300,1072600136,450,449,450,449,12304
|
|
20231214,145200,1067075639,449,449,449,449,854
|
|
20231214,145100,1066692193,450,450,450,450,12
|
|
20231214,145000,1066686793,450,450,450,450,26
|
|
20231214,144900,1066675093,450,449,450,449,306
|
|
20231214,144800,1066537694,449,449,450,449,664
|
|
20231214,144700,1066239463,449,450,450,449,1096
|
|
20231214,144600,1065746264,448,449,449,448,9418
|
|
20231214,144500,1061518599,450,450,450,449,548
|
|
20231214,144400,1061272399,449,450,450,449,11451
|
|
20231214,144300,1056130450,447,450,450,447,1113
|
|
20231214,144200,1055629612,450,450,450,445,27494
|
|
20231214,144100,1043364897,451,450,451,450,1001
|
|
20231214,144000,1042914446,450,451,451,450,16929
|
|
20231214,143900,1035296012,451,451,451,451,817
|
|
20231214,143800,1034927545,450,450,450,450,2015
|
|
20231214,143700,1034020795,450,449,450,449,11491
|
|
20231214,143600,1028853336,450,447,450,447,4549
|
|
20231214,143500,1026819254,447,449,449,447,104288
|
|
20231214,143400,980057321,450,450,450,450,1831
|
|
20231214,143300,979233371,450,450,450,450,1384
|
|
20231214,143200,978610571,450,449,450,449,254
|
|
20231214,143100,978496274,450,450,450,449,2593
|
|
20231214,143000,977329425,450,450,450,450,2105
|
|
20231214,142900,976382175,451,450,451,450,1210
|
|
20231214,142800,975837175,450,451,451,450,22593
|
|
20231214,142700,965669232,451,451,451,450,19652
|
|
20231214,142600,956823374,451,451,452,451,1820
|
|
20231214,142500,956002549,452,452,452,452,268
|
|
20231214,142400,955881413,452,451,452,450,2686
|
|
20231214,142300,954670018,451,451,451,451,704
|
|
20231214,142200,954352514,451,451,452,451,335
|
|
20231214,142100,954201166,451,452,452,450,30364
|
|
20231214,142000,940526743,452,452,452,452,31
|
|
20231214,141900,940512731,452,452,452,452,943
|
|
20231214,141800,940086495,452,452,452,452,0
|
|
20231214,141700,940086495,452,454,454,452,2091
|
|
20231214,141600,939140331,454,454,454,452,1225
|
|
20231214,141500,938584321,454,454,454,454,101
|
|
20231214,141400,938538467,453,453,453,453,130
|
|
20231214,141300,938479577,451,453,453,451,19721
|
|
20231214,141200,929570244,453,454,454,453,8298
|
|
20231214,141100,925810559,454,454,454,454,2625
|
|
20231214,141000,924618809,454,454,454,454,815
|
|
20231214,140900,924248799,454,454,454,453,3032
|
|
20231214,140800,922872272,455,455,455,455,1000
|
|
20231214,140700,922417272,455,455,455,455,274
|
|
20231214,140600,922292602,455,455,455,455,1304
|
|
20231214,140500,921699282,454,455,455,454,655
|
|
20231214,140400,921401907,455,455,455,455,1599
|
|
20231214,140300,920674362,455,456,456,455,1359
|
|
20231214,140200,920055965,457,457,457,457,103
|
|
20231214,140100,920008894,458,459,459,458,762
|
|
20231214,140000,919659888,460,456,460,456,18974
|
|
20231214,135900,910974310,456,455,456,455,3445
|
|
20231214,135800,909406526,455,455,455,455,109
|
|
20231214,135700,909356931,455,455,455,455,2
|
|
20231214,135600,909356021,454,454,454,454,819
|
|
20231214,135500,908984195,455,455,455,455,3300
|
|
20231214,135400,907482695,455,455,455,455,1877
|
|
20231214,135300,906628660,455,455,455,455,12
|
|
20231214,135200,906623200,455,455,455,455,0
|
|
20231214,135100,906623200,455,455,455,455,334
|
|
20231214,135000,906471230,455,456,456,455,8614
|
|
20231214,134900,902548333,456,456,456,456,0
|
|
20231214,134800,902548333,456,456,456,456,208
|
|
20231214,134700,902453485,455,456,456,455,5174
|
|
20231214,134600,900099141,456,456,456,456,190
|
|
20231214,134500,900012501,456,456,456,456,219
|
|
20231214,134400,899912637,456,456,456,455,28
|
|
20231214,134300,899899878,455,457,458,455,169
|
|
20231214,134200,899822540,458,458,458,458,0
|
|
20231214,134100,899822540,458,457,458,457,6549
|
|
20231214,134000,896823236,457,455,457,455,4394
|
|
20231214,133900,894821776,457,455,457,455,6
|
|
20231214,133800,894819036,457,457,457,457,0
|
|
20231214,133700,894819036,457,457,457,457,1764
|
|
20231214,133600,894012888,457,457,457,457,171
|
|
20231214,133500,893934741,457,457,457,457,181
|
|
20231214,133400,893852024,455,455,455,455,0
|
|
20231214,133300,893852024,455,455,455,455,0
|
|
20231214,133200,893852024,455,455,455,455,0
|
|
20231214,133100,893852024,455,455,455,455,0
|
|
20231214,133000,893852024,455,456,456,455,8403
|
|
20231214,132900,890023659,457,457,457,457,510
|
|
20231214,132800,889790589,457,457,457,457,6
|
|
20231214,132700,889787847,457,457,457,457,100
|
|
20231214,132600,889742147,458,458,458,458,42
|
|
20231214,132500,889722911,458,454,458,454,14465
|
|
20231214,132400,883106094,454,455,455,454,2323
|
|
20231214,132300,882051450,455,455,455,455,103
|
|
20231214,132200,882004585,454,454,454,454,20000
|
|
20231214,132100,872924585,455,455,455,455,2284
|
|
20231214,132000,871885365,456,456,456,456,125
|
|
20231214,131900,871828365,456,455,456,455,836
|
|
20231214,131800,871447757,455,456,456,455,3775
|
|
20231214,131700,869729734,457,457,457,457,0
|
|
20231214,131600,869729734,457,457,457,457,19813
|
|
20231214,131500,860675193,457,458,458,457,1538
|
|
20231214,131400,859971113,458,458,458,458,13
|
|
20231214,131300,859965159,459,459,459,459,0
|
|
20231214,131200,859965159,459,458,459,457,602
|
|
20231214,131100,859689460,458,458,458,458,0
|
|
20231214,131000,859689460,458,458,458,458,700
|
|
20231214,130900,859368860,459,458,459,458,365
|
|
20231214,130800,859201389,458,458,458,458,0
|
|
20231214,130700,859201389,458,459,459,458,251
|
|
20231214,130600,859086213,459,461,461,459,1613
|
|
20231214,130500,858345797,461,460,461,459,4
|
|
20231214,130400,858343958,460,461,461,460,694
|
|
20231214,130300,858024026,461,461,461,461,0
|
|
20231214,130200,858024026,461,461,461,461,10
|
|
20231214,130100,858019416,458,462,462,458,102
|
|
20231214,130000,857972693,462,459,462,458,12
|
|
20231214,125900,857967176,460,460,460,460,41
|
|
20231214,125800,857948316,460,464,464,460,8433
|
|
20231214,125700,854068336,465,464,467,457,4488
|
|
20231214,125600,851978437,464,460,464,460,6474
|
|
20231214,125500,848989153,460,456,460,456,32664
|
|
20231214,125400,833978726,456,456,456,456,0
|
|
20231214,125300,833978726,456,456,456,456,1
|
|
20231214,125200,833978270,457,457,457,457,2
|
|
20231214,125100,833977356,457,455,457,455,773
|
|
20231214,125000,833625635,455,455,455,455,203
|
|
20231214,124900,833533270,455,455,455,455,120
|
|
20231214,124800,833478670,455,455,455,455,1088
|
|
20231214,124700,832983630,457,457,457,457,48
|
|
20231214,124600,832961694,457,455,457,455,20001
|
|
20231214,124500,823861237,457,453,457,453,6738
|
|
20231214,124400,820793141,452,453,453,452,115
|
|
20231214,124300,820741125,453,453,453,453,157
|
|
20231214,124200,820670004,452,451,452,451,1032
|
|
20231214,124100,820203572,451,451,451,451,2351
|
|
20231214,124000,819143271,451,451,451,451,0
|
|
20231214,123900,819143271,451,451,451,451,4141
|
|
20231214,123800,817275680,451,453,453,451,12111
|
|
20231214,123700,811811642,453,453,453,453,512
|
|
20231214,123600,811579706,453,453,453,453,48
|
|
20231214,123500,811557962,453,453,453,452,1046
|
|
20231214,123400,811085124,453,452,453,451,3445
|
|
20231214,123300,809524613,453,453,453,453,1039
|
|
20231214,123200,809053946,453,451,453,450,2843
|
|
20231214,123100,807772688,450,450,450,450,837
|
|
20231214,123000,807396038,451,452,452,450,2203
|
|
20231214,122900,806402177,452,452,452,452,3403
|
|
20231214,122800,804864021,452,452,452,452,3018
|
|
20231214,122700,803499885,452,452,452,452,1762
|
|
20231214,122600,802703461,451,451,451,450,3914
|
|
20231214,122500,800938655,452,452,452,452,4987
|
|
20231214,122400,798684531,452,452,452,452,1000
|
|
20231214,122300,798232531,452,453,453,452,3672
|
|
20231214,122200,796572685,453,452,453,452,3968
|
|
20231214,122100,794775552,453,455,455,453,25447
|
|
20231214,122000,783217718,455,455,455,455,5
|
|
20231214,121900,783215443,455,457,457,455,502
|
|
20231214,121800,782986033,457,454,457,454,6269
|
|
20231214,121700,780131903,455,456,456,455,2191
|
|
20231214,121600,779134597,456,457,457,456,101
|
|
20231214,121500,779088540,456,458,458,456,2762
|
|
20231214,121400,777828010,458,458,458,458,24124
|
|
20231214,121300,766779218,460,460,460,460,1
|
|
20231214,121200,766778758,459,459,459,459,15
|
|
20231214,121100,766771873,458,459,460,458,64
|
|
20231214,121000,766742493,459,458,460,458,2011
|
|
20231214,120900,765820434,458,459,460,458,2939
|
|
20231214,120800,764474251,459,459,459,459,0
|
|
20231214,120700,764474251,459,459,460,459,418
|
|
20231214,120600,764282388,459,460,460,459,1671
|
|
20231214,120500,763514916,460,459,460,459,1554
|
|
20231214,120400,762801027,460,457,460,457,847
|
|
20231214,120300,762413875,457,461,462,457,59515
|
|
20231214,120200,735058460,461,460,461,460,2222
|
|
20231214,120100,734036118,461,461,461,461,7189
|
|
20231214,120000,730721989,462,462,462,462,10
|
|
20231214,115900,730717369,463,463,463,463,15
|
|
20231214,115800,730710424,463,463,463,462,121
|
|
20231214,115700,730654402,464,464,464,464,70
|
|
20231214,115600,730621922,464,464,464,464,0
|
|
20231214,115500,730621922,464,464,464,464,12
|
|
20231214,115400,730616354,462,462,462,462,160
|
|
20231214,115300,730542434,462,462,464,462,10251
|
|
20231214,115200,725796722,462,462,462,462,59
|
|
20231214,115100,725769464,463,463,463,463,1463
|
|
20231214,115000,725092095,463,462,463,462,713
|
|
20231214,114900,724761992,463,463,463,463,500
|
|
20231214,114800,724530492,463,460,463,460,41
|
|
20231214,114700,724511629,460,463,463,460,526
|
|
20231214,114600,724269666,463,463,463,463,1
|
|
20231214,114500,724269203,460,461,461,460,9770
|
|
20231214,114400,719771233,462,462,462,462,355
|
|
20231214,114300,719607223,463,463,463,462,26
|
|
20231214,114200,719595209,464,464,464,464,0
|
|
20231214,114100,719595209,464,463,464,462,2273
|
|
20231214,114000,718544128,463,464,464,463,8
|
|
20231214,113900,718540417,464,463,464,461,6959
|
|
20231214,113800,715332312,464,463,464,461,3008
|
|
20231214,113700,713945235,464,465,465,464,2008
|
|
20231214,113600,713013516,465,465,465,465,126
|
|
20231214,113500,712954926,461,465,465,461,502
|
|
20231214,113400,712723494,464,465,465,464,22
|
|
20231214,113300,712713265,465,465,465,465,1
|
|
20231214,113200,712712800,465,462,465,461,7562
|
|
20231214,113100,709221758,463,463,463,463,0
|
|
20231214,113000,709221758,463,463,463,463,6
|
|
20231214,112900,709218980,463,463,463,463,15
|
|
20231214,112800,709212035,463,462,463,462,10
|
|
20231214,112700,709207406,463,463,463,463,0
|
|
20231214,112600,709207406,463,463,463,463,1
|
|
20231214,112500,709206943,463,463,463,463,64
|
|
20231214,112400,709177311,463,465,465,463,4057
|
|
20231214,112300,707298918,465,465,465,465,456
|
|
20231214,112200,707086878,465,465,465,465,0
|
|
20231214,112100,707086878,465,465,465,465,0
|
|
20231214,112000,707086878,465,465,465,465,0
|
|
20231214,111900,707086878,465,465,465,465,3
|
|
20231214,111800,707085483,460,464,464,460,4299
|
|
20231214,111700,705107469,465,465,465,465,0
|
|
20231214,111600,705107469,465,465,465,465,2
|
|
20231214,111500,705106539,465,464,465,464,25
|
|
20231214,111400,705094929,465,465,465,464,28
|
|
20231214,111300,705081910,465,465,465,465,0
|
|
20231214,111200,705081910,465,460,465,460,19348
|
|
20231214,111100,696108196,464,460,464,459,2216
|
|
20231214,111000,695088958,459,459,459,459,342
|
|
20231214,110900,694931980,460,460,460,460,4512
|
|
20231214,110800,692856460,460,462,462,460,1128
|
|
20231214,110700,692336593,460,464,464,459,10953
|
|
20231214,110600,687279381,464,464,465,464,31388
|
|
20231214,110500,672714881,467,466,468,464,2741
|
|
20231214,110400,671441067,466,464,468,464,1788
|
|
20231214,110300,670608227,465,465,468,464,17791
|
|
20231214,110200,662351600,464,467,468,464,5594
|
|
20231214,110100,659753163,467,463,467,462,42
|
|
20231214,110000,659733634,464,468,470,460,75120
|
|
20231214,105900,624811063,467,463,469,463,28265
|
|
20231214,105800,611636421,463,465,467,463,5391
|
|
20231214,105700,609125657,464,472,474,463,54576
|
|
20231214,105600,583689956,471,474,477,471,9068
|
|
20231214,105500,579401411,475,478,479,474,23980
|
|
20231214,105400,567974506,476,478,479,476,27120
|
|
20231214,105300,555038319,478,471,479,471,20949
|
|
20231214,105200,545060867,471,471,477,470,16615
|
|
20231214,105100,537221778,472,472,480,464,31192
|
|
20231214,105000,522462389,473,465,481,465,59900
|
|
20231214,104900,494300041,465,460,481,460,57603
|
|
20231214,104800,467255577,459,459,459,456,24525
|
|
20231214,104700,456000202,459,457,459,457,551
|
|
20231214,104600,455747539,456,457,457,456,502
|
|
20231214,104500,455518129,457,459,459,457,4502
|
|
20231214,104400,453460695,459,459,459,459,4200
|
|
20231214,104300,451532895,459,456,459,456,14505
|
|
20231214,104200,444879837,456,455,456,455,2955
|
|
20231214,104100,443534811,455,455,455,455,120
|
|
20231214,104000,443480211,455,453,455,453,33021
|
|
20231214,103900,428483472,453,452,453,452,312
|
|
20231214,103800,428342185,452,452,453,452,1760
|
|
20231214,103700,427546663,452,454,454,448,20497
|
|
20231214,103600,418346000,449,452,454,449,25502
|
|
20231214,103500,406848034,449,450,452,449,20953
|
|
20231214,103400,397422493,450,452,452,450,6906
|
|
20231214,103300,394310543,452,452,452,451,2990
|
|
20231214,103200,392961402,451,454,455,451,19696
|
|
20231214,103100,384074054,452,451,454,451,10780
|
|
20231214,103000,379204689,451,452,452,451,3749
|
|
20231214,102900,377511993,451,452,453,451,22293
|
|
20231214,102800,367439877,452,455,455,452,1976
|
|
20231214,102700,366542811,453,454,455,451,26837
|
|
20231214,102600,354407928,454,457,459,454,65876
|
|
20231214,102500,324493900,455,459,459,454,11002
|
|
20231214,102400,319486745,460,460,460,460,41
|
|
20231214,102300,319467885,460,457,460,457,274
|
|
20231214,102200,319342664,457,457,457,455,4347
|
|
20231214,102100,317358313,457,460,460,457,700
|
|
20231214,102000,317037749,460,458,460,458,304
|
|
20231214,101900,316898509,459,458,460,458,107
|
|
20231214,101800,316849296,457,461,462,455,6284
|
|
20231214,101700,313981866,462,461,462,459,13
|
|
20231214,101600,313975869,462,462,462,458,8334
|
|
20231214,101500,310148647,462,462,462,462,589
|
|
20231214,101400,309876529,462,462,462,462,4
|
|
20231214,101300,309874681,462,462,462,462,0
|
|
20231214,101200,309874681,462,462,462,462,0
|
|
20231214,101100,309874681,462,461,462,461,2165
|
|
20231214,101000,308875975,460,461,461,459,1043
|
|
20231214,100900,308396236,458,464,464,458,36648
|
|
20231214,100800,291487770,464,464,464,464,10013
|
|
20231214,100700,286841738,465,465,465,465,105
|
|
20231214,100600,286792913,465,465,467,465,5720
|
|
20231214,100500,284133097,465,463,465,460,10190
|
|
20231214,100400,279403271,463,463,463,462,669
|
|
20231214,100300,279093716,464,463,466,463,8943
|
|
20231214,100200,274946570,464,467,468,464,36891
|
|
20231214,100100,257805485,466,468,468,466,12
|
|
20231214,100000,257799883,469,469,469,469,0
|
|
20231214,095900,257799883,469,467,469,466,15656
|
|
20231214,095800,250462394,469,469,469,466,4254
|
|
20231214,095700,248468685,468,467,469,467,1070
|
|
20231214,095600,247967990,467,468,468,467,55
|
|
20231214,095500,247942301,467,468,469,467,7277
|
|
20231214,095400,244541763,467,466,467,466,7204
|
|
20231214,095300,241178495,466,465,466,465,2247
|
|
20231214,095200,240131947,466,462,466,462,6939
|
|
20231214,095100,236911450,463,466,466,463,12024
|
|
20231214,095000,231331773,466,464,469,464,17211
|
|
20231214,094900,223326263,464,464,468,463,4548
|
|
20231214,094800,221212286,464,461,464,460,39
|
|
20231214,094700,221194267,461,461,461,460,4870
|
|
20231214,094600,218949983,461,461,461,459,25214
|
|
20231214,094500,207331861,461,460,461,459,20205
|
|
20231214,094400,198047573,460,457,460,457,4562
|
|
20231214,094300,195955268,457,455,457,455,15100
|
|
20231214,094200,189071267,455,456,456,455,11791
|
|
20231214,094100,183704611,456,456,456,455,845
|
|
20231214,094000,183320123,456,456,456,455,2283
|
|
20231214,093900,182281148,456,456,456,454,56
|
|
20231214,093800,182255647,454,454,455,454,261
|
|
20231214,093700,182137137,456,454,456,454,1163
|
|
20231214,093600,181608704,454,454,454,454,104
|
|
20231214,093500,181561488,452,453,453,452,1905
|
|
20231214,093400,180700325,452,454,454,452,9608
|
|
20231214,093300,176354850,453,453,454,452,3664
|
|
20231214,093200,174695066,452,453,453,452,10000
|
|
20231214,093100,170172480,453,453,454,453,39
|
|
20231214,093000,170154794,453,453,453,452,5592
|
|
20231214,092900,167621701,454,454,454,454,5053
|
|
20231214,092800,165327639,452,453,453,452,2000
|
|
20231214,092700,164422837,453,453,453,453,0
|
|
20231214,092600,164422837,453,453,453,453,7622
|
|
20231214,092500,160970071,453,454,454,453,858
|
|
20231214,092400,160580851,454,454,454,452,6746
|
|
20231214,092300,157525326,453,454,454,453,1018
|
|
20231214,092200,157063871,453,453,453,453,1310
|
|
20231214,092100,156470441,452,453,453,452,4070
|
|
20231214,092000,154628732,453,455,455,453,2978
|
|
20231214,091900,153276298,454,454,455,454,11642
|
|
20231214,091800,147985523,454,454,454,454,5920
|
|
20231214,091700,145297843,454,456,456,453,11369
|
|
20231214,091600,140141342,454,454,456,454,8197
|
|
20231214,091500,136419875,454,456,456,454,4495
|
|
20231214,091400,134378937,456,455,456,454,4421
|
|
20231214,091300,132368979,455,455,455,454,1545
|
|
20231214,091200,131666549,456,454,456,454,536
|
|
20231214,091100,131422135,456,454,456,454,20958
|
|
20231214,091000,121882162,453,452,453,452,2475
|
|
20231214,090900,120763152,453,455,455,452,394
|
|
20231214,090800,120584134,455,455,455,452,1465
|
|
20231214,090700,119920549,452,447,453,447,26956
|
|
20231214,090600,107749775,448,451,451,448,43563
|
|
20231214,090500,88196479,453,455,456,450,53193
|
|
20231214,090400,64195583,455,456,456,454,8423
|
|
20231214,090300,60360508,456,456,457,455,22372
|
|
20231214,090200,50159528,457,457,457,456,36104
|
|
20231214,090100,33664195,456,457,460,456,36322
|
|
20231214,090000,17018209,457,460,460,457,35895
|