652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194900,4852223462,489,489,489,489,78793
|
|
20231215,194800,4852223462,489,489,489,489,0
|
|
20231215,194700,4852223462,489,489,489,489,0
|
|
20231215,194600,4852223462,489,489,489,489,0
|
|
20231215,194500,4852223462,489,489,489,489,0
|
|
20231215,194400,4852223462,489,489,489,489,0
|
|
20231215,194300,4852223462,489,489,489,489,0
|
|
20231215,194200,4852223462,489,489,489,489,0
|
|
20231215,194100,4852223462,489,489,489,489,0
|
|
20231215,194000,4852223462,489,489,489,489,0
|
|
20231215,193900,4852223462,489,489,489,489,0
|
|
20231215,193800,4852223462,489,489,489,489,0
|
|
20231215,193700,4852223462,489,489,489,489,0
|
|
20231215,193600,4852223462,489,489,489,489,0
|
|
20231215,193500,4852223462,489,489,489,489,0
|
|
20231215,193400,4852223462,489,489,489,489,0
|
|
20231215,193300,4852223462,489,489,489,489,0
|
|
20231215,193200,4852223462,489,489,489,489,0
|
|
20231215,193100,4852223462,489,489,489,489,0
|
|
20231215,193000,4852223462,489,489,489,489,0
|
|
20231215,192900,4852223462,489,489,489,489,0
|
|
20231215,192800,4852223462,489,489,489,489,0
|
|
20231215,192700,4852223462,489,489,489,489,0
|
|
20231215,192600,4852223462,489,489,489,489,0
|
|
20231215,192500,4852223462,489,489,489,489,0
|
|
20231215,192400,4852223462,489,489,489,489,0
|
|
20231215,192300,4852223462,489,489,489,489,0
|
|
20231215,192200,4852223462,489,489,489,489,0
|
|
20231215,192100,4852223462,489,489,489,489,0
|
|
20231215,192000,4852223462,489,489,489,489,0
|
|
20231215,191900,4852223462,489,489,489,489,78793
|
|
20231215,191800,4852223462,489,489,489,489,0
|
|
20231215,191700,4852223462,489,489,489,489,0
|
|
20231215,191600,4852223462,489,489,489,489,0
|
|
20231215,191500,4852223462,489,489,489,489,0
|
|
20231215,191400,4852223462,489,489,489,489,0
|
|
20231215,191300,4852223462,489,489,489,489,0
|
|
20231215,191200,4852223462,489,489,489,489,0
|
|
20231215,191100,4852223462,489,489,489,489,0
|
|
20231215,191000,4852223462,489,489,489,489,0
|
|
20231215,190900,4852223462,489,489,489,489,0
|
|
20231215,190800,4852223462,489,489,489,489,0
|
|
20231215,190700,4852223462,489,489,489,489,0
|
|
20231215,190600,4852223462,489,489,489,489,0
|
|
20231215,190500,4852223462,489,489,489,489,0
|
|
20231215,190400,4852223462,489,489,489,489,0
|
|
20231215,190300,4852223462,489,489,489,489,0
|
|
20231215,190200,4852223462,489,489,489,489,0
|
|
20231215,190100,4852223462,489,489,489,489,0
|
|
20231215,190000,4852223462,489,489,489,489,0
|
|
20231215,185900,4852223462,489,489,489,489,0
|
|
20231215,185800,4852223462,489,489,489,489,0
|
|
20231215,185700,4852223462,489,489,489,489,0
|
|
20231215,185600,4852223462,489,489,489,489,0
|
|
20231215,185500,4852223462,489,489,489,489,0
|
|
20231215,185400,4852223462,489,489,489,489,0
|
|
20231215,185300,4852223462,489,489,489,489,0
|
|
20231215,185200,4852223462,489,489,489,489,0
|
|
20231215,185100,4852223462,489,489,489,489,0
|
|
20231215,185000,4852223462,489,489,489,489,0
|
|
20231215,184900,4852223462,489,489,489,489,78793
|
|
20231215,184800,4852223462,489,489,489,489,0
|
|
20231215,184700,4852223462,489,489,489,489,0
|
|
20231215,184600,4852223462,489,489,489,489,0
|
|
20231215,184500,4852223462,489,489,489,489,0
|
|
20231215,184400,4852223462,489,489,489,489,0
|
|
20231215,184300,4852223462,489,489,489,489,0
|
|
20231215,184200,4852223462,489,489,489,489,0
|
|
20231215,184100,4852223462,489,489,489,489,0
|
|
20231215,184000,4852223462,489,489,489,489,0
|
|
20231215,183900,4852223462,489,489,489,489,0
|
|
20231215,183800,4852223462,489,489,489,489,0
|
|
20231215,183700,4852223462,489,489,489,489,0
|
|
20231215,183600,4852223462,489,489,489,489,0
|
|
20231215,183500,4852223462,489,489,489,489,0
|
|
20231215,183400,4852223462,489,489,489,489,0
|
|
20231215,183300,4852223462,489,489,489,489,0
|
|
20231215,183200,4852223462,489,489,489,489,0
|
|
20231215,183100,4852223462,489,489,489,489,0
|
|
20231215,183000,4852223462,489,489,489,489,0
|
|
20231215,182900,4852223462,489,489,489,489,0
|
|
20231215,182800,4852223462,489,489,489,489,0
|
|
20231215,182700,4852223462,489,489,489,489,0
|
|
20231215,182600,4852223462,489,489,489,489,0
|
|
20231215,182500,4852223462,489,489,489,489,0
|
|
20231215,182400,4852223462,489,489,489,489,0
|
|
20231215,182300,4852223462,489,489,489,489,0
|
|
20231215,182200,4852223462,489,489,489,489,0
|
|
20231215,182100,4852223462,489,489,489,489,0
|
|
20231215,182000,4852223462,489,489,489,489,0
|
|
20231215,181900,4852223462,489,489,489,489,78793
|
|
20231215,181800,4852223462,489,489,489,489,0
|
|
20231215,181700,4852223462,489,489,489,489,0
|
|
20231215,181600,4852223462,489,489,489,489,0
|
|
20231215,181500,4852223462,489,489,489,489,0
|
|
20231215,181400,4852223462,489,489,489,489,0
|
|
20231215,181300,4852223462,489,489,489,489,0
|
|
20231215,181200,4852223462,489,489,489,489,0
|
|
20231215,181100,4852223462,489,489,489,489,0
|
|
20231215,181000,4852223462,489,489,489,489,0
|
|
20231215,180900,4852223462,489,489,489,489,0
|
|
20231215,180800,4852223462,489,489,489,489,0
|
|
20231215,180700,4852223462,489,489,489,489,0
|
|
20231215,180600,4852223462,489,489,489,489,0
|
|
20231215,180500,4852223462,489,489,489,489,0
|
|
20231215,180400,4852223462,489,489,489,489,0
|
|
20231215,180300,4852223462,489,489,489,489,0
|
|
20231215,180200,4852223462,489,489,489,489,0
|
|
20231215,180100,4852223462,489,489,489,489,0
|
|
20231215,180000,4852223462,489,489,489,489,0
|
|
20231215,175900,4852223462,489,489,489,489,0
|
|
20231215,175800,4852223462,489,489,489,489,0
|
|
20231215,175700,4852223462,489,489,489,489,0
|
|
20231215,175600,4852223462,489,489,489,489,0
|
|
20231215,175500,4852223462,489,489,489,489,0
|
|
20231215,175400,4852223462,489,489,489,489,0
|
|
20231215,175300,4852223462,489,489,489,489,0
|
|
20231215,175200,4852223462,489,489,489,489,0
|
|
20231215,175100,4852223462,489,489,489,489,0
|
|
20231215,175000,4852223462,489,489,489,489,0
|
|
20231215,174900,4852223462,489,489,489,489,78793
|
|
20231215,174800,4852223462,489,489,489,489,0
|
|
20231215,174700,4852223462,489,489,489,489,0
|
|
20231215,174600,4852223462,489,489,489,489,0
|
|
20231215,174500,4852223462,489,489,489,489,0
|
|
20231215,174400,4852223462,489,489,489,489,0
|
|
20231215,174300,4852223462,489,489,489,489,0
|
|
20231215,174200,4852223462,489,489,489,489,0
|
|
20231215,174100,4852223462,489,489,489,489,0
|
|
20231215,174000,4852223462,489,489,489,489,0
|
|
20231215,173900,4852223462,489,489,489,489,0
|
|
20231215,173800,4852223462,489,489,489,489,0
|
|
20231215,173700,4852223462,489,489,489,489,0
|
|
20231215,173600,4852223462,489,489,489,489,0
|
|
20231215,173500,4852223462,489,489,489,489,0
|
|
20231215,173400,4852223462,489,489,489,489,0
|
|
20231215,173300,4852223462,489,489,489,489,0
|
|
20231215,173200,4852223462,489,489,489,489,0
|
|
20231215,173100,4852223462,489,489,489,489,0
|
|
20231215,173000,4852223462,489,489,489,489,0
|
|
20231215,172900,4852223462,489,489,489,489,0
|
|
20231215,172800,4852223462,489,489,489,489,0
|
|
20231215,172700,4852223462,489,489,489,489,0
|
|
20231215,172600,4852223462,489,489,489,489,0
|
|
20231215,172500,4852223462,489,489,489,489,0
|
|
20231215,172400,4852223462,489,489,489,489,0
|
|
20231215,172300,4852223462,489,489,489,489,0
|
|
20231215,172200,4852223462,489,489,489,489,0
|
|
20231215,172100,4852223462,489,489,489,489,0
|
|
20231215,172000,4852223462,489,489,489,489,0
|
|
20231215,171900,4852223462,489,489,489,489,78793
|
|
20231215,171800,4852223462,489,489,489,489,0
|
|
20231215,171700,4852223462,489,489,489,489,0
|
|
20231215,171600,4852223462,489,489,489,489,0
|
|
20231215,171500,4852223462,489,489,489,489,0
|
|
20231215,171400,4852223462,489,489,489,489,0
|
|
20231215,171300,4852223462,489,489,489,489,0
|
|
20231215,171200,4852223462,489,489,489,489,0
|
|
20231215,171100,4852223462,489,489,489,489,0
|
|
20231215,171000,4852223462,489,489,489,489,0
|
|
20231215,170900,4852223462,489,489,489,489,0
|
|
20231215,170800,4852223462,489,489,489,489,0
|
|
20231215,170700,4852223462,489,489,489,489,0
|
|
20231215,170600,4852223462,489,489,489,489,0
|
|
20231215,170500,4852223462,489,489,489,489,0
|
|
20231215,170400,4852223462,489,489,489,489,0
|
|
20231215,170300,4852223462,489,489,489,489,0
|
|
20231215,170200,4852223462,489,489,489,489,0
|
|
20231215,170100,4852223462,489,489,489,489,0
|
|
20231215,170000,4852223462,489,489,489,489,0
|
|
20231215,165900,4852223462,489,489,489,489,0
|
|
20231215,165800,4852223462,489,489,489,489,0
|
|
20231215,165700,4852223462,489,489,489,489,0
|
|
20231215,165600,4852223462,489,489,489,489,0
|
|
20231215,165500,4852223462,489,489,489,489,0
|
|
20231215,165400,4852223462,489,489,489,489,0
|
|
20231215,165300,4852223462,489,489,489,489,0
|
|
20231215,165200,4852223462,489,489,489,489,0
|
|
20231215,165100,4852223462,489,489,489,489,0
|
|
20231215,165000,4852223462,489,489,489,489,0
|
|
20231215,164900,4852223462,489,489,489,489,78793
|
|
20231215,164800,4852223462,489,489,489,489,0
|
|
20231215,164700,4852223462,489,489,489,489,0
|
|
20231215,164600,4852223462,489,489,489,489,0
|
|
20231215,164500,4852223462,489,489,489,489,0
|
|
20231215,164400,4852223462,489,489,489,489,0
|
|
20231215,164300,4852223462,489,489,489,489,0
|
|
20231215,164200,4852223462,489,489,489,489,0
|
|
20231215,164100,4852223462,489,489,489,489,0
|
|
20231215,164000,4852223462,489,489,489,489,0
|
|
20231215,163900,4852223462,489,489,489,489,0
|
|
20231215,163800,4852223462,489,489,489,489,0
|
|
20231215,163700,4852223462,489,489,489,489,0
|
|
20231215,163600,4852223462,489,489,489,489,0
|
|
20231215,163500,4852223462,489,489,489,489,0
|
|
20231215,163400,4852223462,489,489,489,489,0
|
|
20231215,163300,4852223462,489,489,489,489,0
|
|
20231215,163200,4852223462,489,489,489,489,0
|
|
20231215,163100,4852223462,489,489,489,489,0
|
|
20231215,163000,4852223462,489,489,489,489,0
|
|
20231215,162900,4852223462,489,489,489,489,0
|
|
20231215,162800,4852223462,489,489,489,489,0
|
|
20231215,162700,4852223462,489,489,489,489,0
|
|
20231215,162600,4852223462,489,489,489,489,0
|
|
20231215,162500,4852223462,489,489,489,489,0
|
|
20231215,162400,4852223462,489,489,489,489,0
|
|
20231215,162300,4852223462,489,489,489,489,0
|
|
20231215,162200,4852223462,489,489,489,489,0
|
|
20231215,162100,4852223462,489,489,489,489,0
|
|
20231215,162000,4852223462,489,489,489,489,0
|
|
20231215,161900,4852223462,489,489,489,489,78793
|
|
20231215,161800,4852223462,489,489,489,489,0
|
|
20231215,161700,4852223462,489,489,489,489,0
|
|
20231215,161600,4852223462,489,489,489,489,0
|
|
20231215,161500,4852223462,489,489,489,489,0
|
|
20231215,161400,4852223462,489,489,489,489,0
|
|
20231215,161300,4852223462,489,489,489,489,0
|
|
20231215,161200,4852223462,489,489,489,489,0
|
|
20231215,161100,4852223462,489,489,489,489,0
|
|
20231215,161000,4852223462,489,489,489,489,0
|
|
20231215,160900,4852223462,489,489,489,489,0
|
|
20231215,160800,4852223462,489,489,489,489,0
|
|
20231215,160700,4852223462,489,489,489,489,0
|
|
20231215,160600,4852223462,489,489,489,489,0
|
|
20231215,160500,4852223462,489,489,489,489,0
|
|
20231215,160400,4852223462,489,489,489,489,0
|
|
20231215,160300,4852223462,489,489,489,489,0
|
|
20231215,160200,4852223462,489,489,489,489,0
|
|
20231215,160100,4852223462,489,489,489,489,0
|
|
20231215,160000,4852223462,489,489,489,489,0
|
|
20231215,155900,4852223462,489,489,489,489,0
|
|
20231215,155800,4852223462,489,489,489,489,0
|
|
20231215,155700,4852223462,489,489,489,489,0
|
|
20231215,155600,4852223462,489,489,489,489,0
|
|
20231215,155500,4852223462,489,489,489,489,0
|
|
20231215,155400,4852223462,489,489,489,489,0
|
|
20231215,155300,4852223462,489,489,489,489,0
|
|
20231215,155200,4852223462,489,489,489,489,0
|
|
20231215,155100,4852223462,489,489,489,489,0
|
|
20231215,155000,4852223462,489,489,489,489,0
|
|
20231215,154900,4852223462,489,489,489,489,78793
|
|
20231215,154800,4852223462,489,489,489,489,0
|
|
20231215,154700,4852223462,489,489,489,489,0
|
|
20231215,154600,4852223462,489,489,489,489,0
|
|
20231215,154500,4852223462,489,489,489,489,0
|
|
20231215,154400,4852223462,489,489,489,489,0
|
|
20231215,154300,4852223462,489,489,489,489,0
|
|
20231215,154200,4852223462,489,489,489,489,0
|
|
20231215,154100,4852223462,489,489,489,489,0
|
|
20231215,154000,4852223462,489,489,489,489,0
|
|
20231215,153900,4852223462,489,489,489,489,0
|
|
20231215,153800,4852223462,489,489,489,489,0
|
|
20231215,153700,4852223462,489,489,489,489,0
|
|
20231215,153600,4852223462,489,489,489,489,0
|
|
20231215,153500,4852223462,489,489,489,489,0
|
|
20231215,153400,4852223462,489,489,489,489,0
|
|
20231215,153300,4852223462,489,489,489,489,0
|
|
20231215,153200,4852223462,489,489,489,489,0
|
|
20231215,153100,4852223462,489,489,489,489,0
|
|
20231215,153000,4852223462,489,489,489,489,78793
|
|
20231215,152900,4813693685,489,489,489,489,0
|
|
20231215,152800,4813693685,489,489,489,489,0
|
|
20231215,152700,4813693685,489,489,489,489,0
|
|
20231215,152600,4813693685,489,489,489,489,0
|
|
20231215,152500,4813693685,489,489,489,489,0
|
|
20231215,152400,4813693685,489,489,489,489,0
|
|
20231215,152300,4813693685,489,489,489,489,0
|
|
20231215,152200,4813693685,489,489,489,489,0
|
|
20231215,152100,4813693685,489,489,489,489,0
|
|
20231215,152000,4813693685,489,489,489,489,0
|
|
20231215,151900,4813693685,489,489,490,488,15653
|
|
20231215,151800,4806042669,488,489,489,487,22086
|
|
20231215,151700,4795245832,489,490,490,489,15771
|
|
20231215,151600,4787529313,489,489,490,489,10623
|
|
20231215,151500,4782332485,490,487,490,487,7138
|
|
20231215,151400,4778845872,488,486,489,486,7369
|
|
20231215,151300,4775254048,486,484,486,484,6999
|
|
20231215,151200,4771862895,484,483,484,483,1124
|
|
20231215,151100,4771319980,482,483,484,482,1182
|
|
20231215,151000,4770749384,482,482,484,482,5344
|
|
20231215,150900,4768173051,482,482,482,481,1084
|
|
20231215,150800,4767650573,481,481,481,481,889
|
|
20231215,150700,4767222964,481,481,481,481,2638
|
|
20231215,150600,4765954086,482,482,482,481,42
|
|
20231215,150500,4765933872,482,481,482,481,162
|
|
20231215,150400,4765855948,480,480,482,480,9994
|
|
20231215,150300,4761054687,481,479,481,479,5664
|
|
20231215,150200,4758331515,478,477,478,477,14144
|
|
20231215,150100,4751584627,478,478,478,478,0
|
|
20231215,150000,4751584627,478,483,483,478,34320
|
|
20231215,145900,4735134115,483,483,483,482,3307
|
|
20231215,145800,4733538482,482,482,483,482,3176
|
|
20231215,145700,4732005843,482,482,482,481,1055
|
|
20231215,145600,4731497336,482,481,482,481,610
|
|
20231215,145500,4731203516,481,482,482,481,2177
|
|
20231215,145400,4730155948,483,483,483,481,1221
|
|
20231215,145300,4729566405,481,482,482,481,17239
|
|
20231215,145200,4721272685,482,484,484,482,2521
|
|
20231215,145100,4720055983,485,485,487,485,4750
|
|
20231215,145000,4717751369,485,486,487,485,135
|
|
20231215,144900,4717685847,487,487,487,487,369
|
|
20231215,144800,4717506144,487,487,487,484,367
|
|
20231215,144700,4717327431,487,486,487,486,21
|
|
20231215,144600,4717317214,485,485,485,485,10722
|
|
20231215,144500,4712117044,485,485,485,483,1645
|
|
20231215,144400,4711319221,485,483,485,482,2756
|
|
20231215,144300,4709989654,482,485,485,482,2482
|
|
20231215,144200,4708790261,485,489,489,485,1501
|
|
20231215,144100,4708059712,486,485,489,485,2476
|
|
20231215,144000,4706858173,485,486,491,485,7671
|
|
20231215,143900,4703137438,492,485,493,482,26665
|
|
20231215,143800,4690074715,485,480,485,480,10532
|
|
20231215,143700,4684991636,480,480,480,480,2850
|
|
20231215,143600,4683623636,480,480,480,480,2614
|
|
20231215,143500,4682368916,480,480,481,480,953
|
|
20231215,143400,4681911475,480,480,481,480,443
|
|
20231215,143300,4681698829,481,481,481,478,7767
|
|
20231215,143200,4677981539,480,481,481,480,6775
|
|
20231215,143100,4674724090,481,479,481,479,89632
|
|
20231215,143000,4631783867,480,482,482,478,32791
|
|
20231215,142900,4616050451,483,483,483,483,87
|
|
20231215,142800,4616008430,483,483,483,483,60
|
|
20231215,142700,4615979450,484,483,484,483,1003
|
|
20231215,142600,4615494341,483,484,484,483,66
|
|
20231215,142500,4615462457,484,484,484,480,5398
|
|
20231215,142400,4612866033,480,482,482,480,10717
|
|
20231215,142300,4607717779,482,483,483,482,3084
|
|
20231215,142200,4606231248,483,483,483,483,3556
|
|
20231215,142100,4604513700,484,483,484,483,3074
|
|
20231215,142000,4603028929,482,483,483,481,748
|
|
20231215,141900,4602668667,482,482,482,482,361
|
|
20231215,141800,4602494665,482,483,483,481,221
|
|
20231215,141700,4602388201,482,483,483,482,40
|
|
20231215,141600,4602368884,482,480,482,480,1540
|
|
20231215,141500,4601629680,483,483,483,478,21024
|
|
20231215,141400,4591539701,483,483,483,483,2817
|
|
20231215,141300,4590179090,483,483,483,483,246
|
|
20231215,141200,4590060272,484,481,484,481,1658
|
|
20231215,141100,4589259927,481,483,483,480,16450
|
|
20231215,141000,4581353828,483,486,486,483,169
|
|
20231215,140900,4581271937,486,486,486,484,5113
|
|
20231215,140800,4578796919,486,484,486,484,205
|
|
20231215,140700,4578697689,483,482,483,482,2042
|
|
20231215,140600,4577713426,481,483,483,481,13350
|
|
20231215,140500,4571286975,484,485,485,483,2351
|
|
20231215,140400,4570150703,485,484,485,483,5566
|
|
20231215,140300,4567452136,484,484,484,483,5781
|
|
20231215,140200,4564654257,483,483,485,483,2014
|
|
20231215,140100,4563681485,482,481,484,480,14171
|
|
20231215,140000,4556853451,486,486,486,480,60875
|
|
20231215,135900,4527478706,485,485,489,485,852
|
|
20231215,135800,4527065476,485,485,486,485,5144
|
|
20231215,135700,4524570523,485,488,488,485,5530
|
|
20231215,135600,4521888345,485,487,487,485,6098
|
|
20231215,135500,4518924390,486,486,489,486,2662
|
|
20231215,135400,4517630613,486,488,488,486,10677
|
|
20231215,135300,4512440240,488,488,490,488,3746
|
|
20231215,135200,4510607177,489,491,491,488,173
|
|
20231215,135100,4510522554,490,489,490,486,15548
|
|
20231215,135000,4502954911,489,488,489,486,5553
|
|
20231215,134900,4500250116,488,487,488,486,16750
|
|
20231215,134800,4492109409,487,490,490,487,12000
|
|
20231215,134700,4486257637,492,489,492,489,2152
|
|
20231215,134600,4485205303,489,490,490,489,19719
|
|
20231215,134500,4475550873,490,491,491,490,7542
|
|
20231215,134400,4471854290,492,490,492,490,3038
|
|
20231215,134300,4470365660,489,490,490,489,25230
|
|
20231215,134200,4458005687,490,491,491,490,33989
|
|
20231215,134100,4441337503,492,491,492,491,5947
|
|
20231215,134000,4438414442,492,492,492,492,2085
|
|
20231215,133900,4437388622,492,493,494,492,1233
|
|
20231215,133800,4436781957,491,492,494,491,10930
|
|
20231215,133700,4431399660,493,492,493,492,290
|
|
20231215,133600,4431256978,492,492,492,492,3198
|
|
20231215,133500,4429683562,492,492,492,492,1533
|
|
20231215,133400,4428929326,492,493,493,492,2616
|
|
20231215,133300,4427641108,493,493,493,493,1019
|
|
20231215,133200,4427138741,494,494,494,494,2300
|
|
20231215,133100,4426002541,492,494,495,492,968
|
|
20231215,133000,4425524472,495,495,495,495,104
|
|
20231215,132900,4425472992,495,497,497,495,126
|
|
20231215,132800,4425410574,497,494,497,492,17491
|
|
20231215,132700,4416778818,492,493,493,492,379
|
|
20231215,132600,4416592145,492,494,494,492,23351
|
|
20231215,132500,4405077050,493,494,494,493,29572
|
|
20231215,132400,4390497477,493,495,497,493,6490
|
|
20231215,132300,4387291377,495,496,496,495,2127
|
|
20231215,132200,4386236489,496,494,496,494,4370
|
|
20231215,132100,4384077504,494,494,494,494,100
|
|
20231215,132000,4384028104,493,495,495,493,4916
|
|
20231215,131900,4381603737,493,497,497,493,11528
|
|
20231215,131800,4375906471,496,496,498,495,4781
|
|
20231215,131700,4373536323,498,499,499,495,4738
|
|
20231215,131600,4371181766,499,495,499,495,9743
|
|
20231215,131500,4366332823,495,495,495,494,9820
|
|
20231215,131400,4361472223,495,494,495,494,1645
|
|
20231215,131300,4360658503,494,493,494,492,10163
|
|
20231215,131200,4355641541,492,492,493,492,6751
|
|
20231215,131100,4352315482,493,495,495,493,2306
|
|
20231215,131000,4351178042,495,494,495,492,29942
|
|
20231215,130900,4336429197,494,493,495,493,6668
|
|
20231215,130800,4333135536,491,495,499,489,36680
|
|
20231215,130700,4315025589,499,497,502,493,68907
|
|
20231215,130600,4280746890,501,503,505,497,137774
|
|
20231215,130500,4211770918,503,494,503,492,30501
|
|
20231215,130400,4196619205,492,491,494,490,32989
|
|
20231215,130300,4180355392,490,490,491,490,1003
|
|
20231215,130200,4179863824,489,489,489,489,1188
|
|
20231215,130100,4179282892,491,490,491,489,7826
|
|
20231215,130000,4175443581,490,491,491,490,93
|
|
20231215,125900,4175397921,491,489,491,489,1304
|
|
20231215,125800,4174759359,490,491,491,490,37
|
|
20231215,125700,4174741202,489,489,493,489,131
|
|
20231215,125600,4174677103,489,489,489,489,12184
|
|
20231215,125500,4168719127,489,491,491,489,2000
|
|
20231215,125400,4167739319,493,489,493,489,623
|
|
20231215,125300,4167434580,489,493,494,489,14704
|
|
20231215,125200,4160185498,493,494,494,493,1041
|
|
20231215,125100,4159672249,487,488,494,487,116271
|
|
20231215,125000,4102687350,487,487,489,487,4831
|
|
20231215,124900,4100325653,487,487,487,487,64
|
|
20231215,124800,4100294485,487,488,488,487,1609
|
|
20231215,124700,4099510332,488,488,488,488,6654
|
|
20231215,124600,4096263180,488,488,488,488,0
|
|
20231215,124500,4096263180,488,487,488,487,919
|
|
20231215,124400,4095814766,487,487,487,487,10154
|
|
20231215,124300,4090869768,487,487,487,487,646
|
|
20231215,124200,4090555166,486,486,488,485,4703
|
|
20231215,124100,4088271651,486,486,486,486,150
|
|
20231215,124000,4088198751,485,485,486,485,2144
|
|
20231215,123900,4087158910,486,486,486,485,6059
|
|
20231215,123800,4084220242,485,486,487,485,24227
|
|
20231215,123700,4072450572,486,488,488,486,3950
|
|
20231215,123600,4070530783,486,487,489,486,9619
|
|
20231215,123500,4065855865,489,489,489,489,64
|
|
20231215,123400,4065824569,490,490,490,490,0
|
|
20231215,123300,4065824569,490,486,490,486,1672
|
|
20231215,123200,4065011969,486,486,486,486,0
|
|
20231215,123100,4065011969,486,489,489,485,5127
|
|
20231215,123000,4062523053,491,491,491,491,355
|
|
20231215,122900,4062348748,485,490,490,485,38677
|
|
20231215,122800,4043551421,491,486,491,486,5149
|
|
20231215,122700,4041042849,486,490,490,486,18352
|
|
20231215,122600,4032123179,490,486,492,486,4556
|
|
20231215,122500,4029902215,486,490,490,486,6445
|
|
20231215,122400,4026763348,490,490,490,490,3900
|
|
20231215,122300,4024852348,490,486,490,485,20495
|
|
20231215,122200,4014880697,485,486,487,485,12813
|
|
20231215,122100,4008655602,486,488,489,486,15565
|
|
20231215,122000,4001067890,489,489,490,489,14901
|
|
20231215,121900,3993780424,490,491,491,489,16395
|
|
20231215,121800,3985760854,491,493,493,490,13035
|
|
20231215,121700,3979351979,493,493,493,491,667
|
|
20231215,121600,3979023360,494,490,494,490,25361
|
|
20231215,121500,3966594833,491,491,491,490,3143
|
|
20231215,121400,3965051626,491,494,495,490,83792
|
|
20231215,121300,3923891056,495,494,495,493,3368
|
|
20231215,121200,3922230587,493,495,495,493,8805
|
|
20231215,121100,3917886346,495,495,495,495,2479
|
|
20231215,121000,3916659241,495,495,495,493,8584
|
|
20231215,120900,3912416801,495,495,495,494,6196
|
|
20231215,120800,3909349790,495,494,495,493,16799
|
|
20231215,120700,3901038301,494,492,494,491,15842
|
|
20231215,120600,3893243208,492,493,493,492,8548
|
|
20231215,120500,3889037084,492,493,493,492,2839
|
|
20231215,120400,3887639952,492,493,493,492,8309
|
|
20231215,120300,3883548112,493,494,494,493,4715
|
|
20231215,120200,3881220921,494,495,495,494,7701
|
|
20231215,120100,3877409426,494,494,494,493,4176
|
|
20231215,120000,3875348240,494,493,494,493,600
|
|
20231215,115900,3875051858,493,493,493,492,8859
|
|
20231215,115800,3870692814,493,493,494,493,3572
|
|
20231215,115700,3868931817,494,493,494,492,2640
|
|
20231215,115600,3867630312,492,492,494,492,7022
|
|
20231215,115500,3864172558,492,496,496,492,4406
|
|
20231215,115400,3862001802,492,496,496,492,3238
|
|
20231215,115300,3860406720,496,499,499,496,26345
|
|
20231215,115200,3847301126,499,496,499,496,13576
|
|
20231215,115100,3840555037,491,492,492,491,57335
|
|
20231215,115000,3812348207,492,493,493,492,29474
|
|
20231215,114900,3797845078,497,492,497,492,2039
|
|
20231215,114800,3796839447,492,493,493,492,54597
|
|
20231215,114700,3769952127,493,494,494,493,9708
|
|
20231215,114600,3765161164,495,498,498,495,12670
|
|
20231215,114500,3758876815,498,498,498,496,3697
|
|
20231215,114400,3757035769,498,500,502,496,16635
|
|
20231215,114300,3748727742,500,495,501,494,32667
|
|
20231215,114200,3732464477,494,498,498,494,7144
|
|
20231215,114100,3728924629,497,494,498,494,24691
|
|
20231215,114000,3716685848,493,495,495,493,19455
|
|
20231215,113900,3707077851,495,496,497,494,13695
|
|
20231215,113800,3700297564,497,494,497,494,24699
|
|
20231215,113700,3688047661,494,496,497,493,39040
|
|
20231215,113600,3668728407,497,498,498,496,11356
|
|
20231215,113500,3663090409,498,499,499,497,13102
|
|
20231215,113400,3656573517,499,497,500,497,16424
|
|
20231215,113300,3648403238,497,500,500,496,49807
|
|
20231215,113200,3623610307,498,501,503,498,40415
|
|
20231215,113100,3603450316,500,505,506,500,40005
|
|
20231215,113000,3583365546,506,505,507,504,102230
|
|
20231215,112900,3531738662,504,506,511,504,80310
|
|
20231215,112800,3490896782,508,505,508,504,22513
|
|
20231215,112700,3479507888,504,500,507,499,43007
|
|
20231215,112600,3457894645,499,500,501,496,32390
|
|
20231215,112500,3441732426,501,501,501,498,40544
|
|
20231215,112400,3421512766,500,502,503,498,56555
|
|
20231215,112300,3393248902,500,497,503,497,27241
|
|
20231215,112200,3379581560,501,504,505,497,50764
|
|
20231215,112100,3354089831,504,498,507,498,44467
|
|
20231215,112000,3331653277,503,505,508,497,80574
|
|
20231215,111900,3290911902,504,505,509,502,100037
|
|
20231215,111800,3240267604,508,497,509,494,91192
|
|
20231215,111700,3194449103,497,492,497,491,34966
|
|
20231215,111600,3177217581,494,493,494,490,58643
|
|
20231215,111500,3148412898,493,492,494,492,9342
|
|
20231215,111400,3143808142,492,487,493,487,40259
|
|
20231215,111300,3124125355,486,487,490,485,60191
|
|
20231215,111200,3094824420,487,493,495,487,85657
|
|
20231215,111100,3052788336,491,495,498,490,62292
|
|
20231215,111000,3022074991,498,502,502,490,100173
|
|
20231215,110900,2972591503,503,507,508,503,37342
|
|
20231215,110800,2953709615,507,506,510,505,75003
|
|
20231215,110700,2915652822,505,500,505,499,14719
|
|
20231215,110600,2908249911,500,495,500,492,11240
|
|
20231215,110500,2902658922,491,497,499,491,52290
|
|
20231215,110400,2876852219,495,501,502,495,74762
|
|
20231215,110300,2839507553,501,504,504,501,51752
|
|
20231215,110200,2813516789,504,506,509,503,30305
|
|
20231215,110100,2798215432,507,507,508,504,35527
|
|
20231215,110000,2780226102,507,509,513,506,54331
|
|
20231215,105900,2752549903,509,508,516,506,66961
|
|
20231215,105800,2718240923,506,498,512,496,75486
|
|
20231215,105700,2680438583,498,508,509,498,166214
|
|
20231215,105600,2596973657,508,515,515,505,65941
|
|
20231215,105500,2563470231,512,506,520,506,91202
|
|
20231215,105400,2516897986,507,511,517,507,129581
|
|
20231215,105300,2450916499,517,507,522,506,225967
|
|
20231215,105200,2335124330,507,522,526,507,277889
|
|
20231215,105100,2192496045,525,524,528,521,231804
|
|
20231215,105000,2070951807,523,531,535,523,249102
|
|
20231215,104900,1939706852,532,526,545,526,558490
|
|
20231215,104800,1639277650,528,524,532,520,223005
|
|
20231215,104700,1521833456,521,526,536,516,429299
|
|
20231215,104600,1295781137,528,530,540,520,485289
|
|
20231215,104500,1038352564,534,534,534,534,0
|
|
20231215,104400,1038352564,534,515,534,513,197190
|
|
20231215,104300,935285855,515,500,516,498,568313
|
|
20231215,104200,646560479,496,486,500,477,401052
|
|
20231215,104100,450421949,488,486,488,484,72249
|
|
20231215,104000,415299864,482,482,482,482,0
|
|
20231215,103900,415299864,482,474,482,474,64466
|
|
20231215,103800,384544876,472,474,475,471,13003
|
|
20231215,103700,378399229,474,474,476,474,7402
|
|
20231215,103600,374888246,476,467,476,467,43099
|
|
20231215,103500,354506249,467,469,469,467,14004
|
|
20231215,103400,347965158,469,473,475,469,72601
|
|
20231215,103300,313685283,472,467,472,467,59144
|
|
20231215,103200,285949427,467,461,467,461,62588
|
|
20231215,103100,256947636,461,461,461,461,2000
|
|
20231215,103000,256025636,461,461,461,461,0
|
|
20231215,102900,256025636,461,462,462,461,1629
|
|
20231215,102800,255273117,461,461,461,461,5
|
|
20231215,102700,255270812,460,460,460,460,1043
|
|
20231215,102600,254791032,460,462,462,460,4414
|
|
20231215,102500,252755569,462,462,462,462,474
|
|
20231215,102400,252536581,462,462,462,462,1050
|
|
20231215,102300,252051481,461,461,461,461,457
|
|
20231215,102200,251840804,460,460,460,460,2000
|
|
20231215,102100,250920804,461,461,461,461,2
|
|
20231215,102000,250919882,458,460,462,458,20030
|
|
20231215,101900,241681003,457,457,457,457,487
|
|
20231215,101800,241458444,457,457,457,457,2441
|
|
20231215,101700,240342907,457,459,461,457,1624
|
|
20231215,101600,239597004,460,460,460,460,526
|
|
20231215,101500,239355044,460,460,460,460,2
|
|
20231215,101400,239354124,460,457,460,457,440
|
|
20231215,101300,239153041,457,459,459,456,1575
|
|
20231215,101200,238431278,459,461,461,459,13001
|
|
20231215,101100,232459983,462,462,462,462,9
|
|
20231215,101000,232455825,462,461,462,461,8
|
|
20231215,100900,232452132,461,462,462,461,1492
|
|
20231215,100800,231763456,463,463,463,463,505
|
|
20231215,100700,231529641,463,463,463,463,1003
|
|
20231215,100600,231065252,463,463,463,462,2926
|
|
20231215,100500,229713055,462,463,463,462,4731
|
|
20231215,100400,227526492,463,464,464,463,2705
|
|
20231215,100300,226273872,464,464,464,464,702
|
|
20231215,100200,225948144,464,463,464,462,2174
|
|
20231215,100100,224943015,463,463,463,463,5742
|
|
20231215,100000,222284469,463,462,463,462,5414
|
|
20231215,095900,219782251,462,463,463,462,4000
|
|
20231215,095800,217934231,464,464,464,464,700
|
|
20231215,095700,217609431,464,464,464,463,12638
|
|
20231215,095600,211756435,463,464,464,463,5063
|
|
20231215,095500,209410463,463,464,464,463,3105
|
|
20231215,095400,207972845,463,463,466,462,20322
|
|
20231215,095300,198534742,464,454,464,454,130814
|
|
20231215,095200,138415744,454,457,457,454,1054
|
|
20231215,095100,137936095,457,457,457,457,1
|
|
20231215,095000,137935638,457,458,458,457,1183
|
|
20231215,094900,137393825,458,458,458,458,2750
|
|
20231215,094800,136134325,458,459,459,458,2
|
|
20231215,094700,136133408,459,459,459,459,4422
|
|
20231215,094600,134103710,459,459,459,454,3358
|
|
20231215,094500,132574314,459,458,460,458,6327
|
|
20231215,094400,129673973,460,460,460,460,7622
|
|
20231215,094300,126167853,460,460,460,459,5559
|
|
20231215,094200,123612968,460,460,460,460,2184
|
|
20231215,094100,122608328,460,460,460,460,1695
|
|
20231215,094000,121828628,460,459,460,459,3406
|
|
20231215,093900,120265120,460,460,460,459,94
|
|
20231215,093800,120221943,460,459,460,459,6122
|
|
20231215,093700,117410826,458,458,458,458,15285
|
|
20231215,093600,110410296,457,457,457,457,6700
|
|
20231215,093500,107348396,457,457,457,457,200
|
|
20231215,093400,107256996,457,457,458,456,7199
|
|
20231215,093300,103961167,458,458,458,457,14436
|
|
20231215,093200,97349480,458,458,458,458,465
|
|
20231215,093100,97136510,458,458,458,458,4121
|
|
20231215,093000,95249092,458,457,458,457,2286
|
|
20231215,092900,94202207,458,456,458,456,3246
|
|
20231215,092800,92719642,457,457,457,457,1438
|
|
20231215,092700,92062476,457,457,457,457,1247
|
|
20231215,092600,91492597,458,457,458,457,10422
|
|
20231215,092500,86729340,458,458,458,458,12053
|
|
20231215,092400,81209066,460,460,460,459,19330
|
|
20231215,092300,72317267,460,457,460,457,3542
|
|
20231215,092200,70687953,457,455,457,455,5611
|
|
20231215,092100,68126726,455,453,455,453,4138
|
|
20231215,092000,66244793,453,453,453,453,6047
|
|
20231215,091900,63505502,454,453,454,453,1869
|
|
20231215,091800,62658824,454,454,454,454,50
|
|
20231215,091700,62636124,453,453,453,453,3166
|
|
20231215,091600,61201926,453,453,453,453,0
|
|
20231215,091500,61201926,453,452,453,452,3042
|
|
20231215,091400,59826923,452,453,453,452,330
|
|
20231215,091300,59677740,452,451,452,451,1123
|
|
20231215,091200,59170344,451,450,452,450,3788
|
|
20231215,091100,57462365,450,450,450,450,0
|
|
20231215,091000,57462365,450,450,450,450,3000
|
|
20231215,090900,56112365,449,453,453,448,10460
|
|
20231215,090800,51424051,453,453,453,450,9138
|
|
20231215,090700,47304924,451,455,455,451,4915
|
|
20231215,090600,45088255,455,446,461,446,27934
|
|
20231215,090500,32549017,447,445,447,445,393
|
|
20231215,090400,32373678,447,446,447,446,3081
|
|
20231215,090300,30997476,444,441,444,441,3367
|
|
20231215,090200,29504304,444,443,444,440,22979
|
|
20231215,090100,19382652,443,443,444,439,3761
|
|
20231215,090000,17721718,443,439,444,439,40316
|