652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194900,1612826148,482,482,482,482,27574
|
|
20231218,194800,1612826148,482,482,482,482,0
|
|
20231218,194700,1612826148,482,482,482,482,0
|
|
20231218,194600,1612826148,482,482,482,482,0
|
|
20231218,194500,1612826148,482,482,482,482,0
|
|
20231218,194400,1612826148,482,482,482,482,0
|
|
20231218,194300,1612826148,482,482,482,482,0
|
|
20231218,194200,1612826148,482,482,482,482,0
|
|
20231218,194100,1612826148,482,482,482,482,0
|
|
20231218,194000,1612826148,482,482,482,482,0
|
|
20231218,193900,1612826148,482,482,482,482,0
|
|
20231218,193800,1612826148,482,482,482,482,0
|
|
20231218,193700,1612826148,482,482,482,482,0
|
|
20231218,193600,1612826148,482,482,482,482,0
|
|
20231218,193500,1612826148,482,482,482,482,0
|
|
20231218,193400,1612826148,482,482,482,482,0
|
|
20231218,193300,1612826148,482,482,482,482,0
|
|
20231218,193200,1612826148,482,482,482,482,0
|
|
20231218,193100,1612826148,482,482,482,482,0
|
|
20231218,193000,1612826148,482,482,482,482,0
|
|
20231218,192900,1612826148,482,482,482,482,0
|
|
20231218,192800,1612826148,482,482,482,482,0
|
|
20231218,192700,1612826148,482,482,482,482,0
|
|
20231218,192600,1612826148,482,482,482,482,0
|
|
20231218,192500,1612826148,482,482,482,482,0
|
|
20231218,192400,1612826148,482,482,482,482,0
|
|
20231218,192300,1612826148,482,482,482,482,0
|
|
20231218,192200,1612826148,482,482,482,482,0
|
|
20231218,192100,1612826148,482,482,482,482,0
|
|
20231218,192000,1612826148,482,482,482,482,0
|
|
20231218,191900,1612826148,482,482,482,482,27574
|
|
20231218,191800,1612826148,482,482,482,482,0
|
|
20231218,191700,1612826148,482,482,482,482,0
|
|
20231218,191600,1612826148,482,482,482,482,0
|
|
20231218,191500,1612826148,482,482,482,482,0
|
|
20231218,191400,1612826148,482,482,482,482,0
|
|
20231218,191300,1612826148,482,482,482,482,0
|
|
20231218,191200,1612826148,482,482,482,482,0
|
|
20231218,191100,1612826148,482,482,482,482,0
|
|
20231218,191000,1612826148,482,482,482,482,0
|
|
20231218,190900,1612826148,482,482,482,482,0
|
|
20231218,190800,1612826148,482,482,482,482,0
|
|
20231218,190700,1612826148,482,482,482,482,0
|
|
20231218,190600,1612826148,482,482,482,482,0
|
|
20231218,190500,1612826148,482,482,482,482,0
|
|
20231218,190400,1612826148,482,482,482,482,0
|
|
20231218,190300,1612826148,482,482,482,482,0
|
|
20231218,190200,1612826148,482,482,482,482,0
|
|
20231218,190100,1612826148,482,482,482,482,0
|
|
20231218,190000,1612826148,482,482,482,482,0
|
|
20231218,185900,1612826148,482,482,482,482,0
|
|
20231218,185800,1612826148,482,482,482,482,0
|
|
20231218,185700,1612826148,482,482,482,482,0
|
|
20231218,185600,1612826148,482,482,482,482,0
|
|
20231218,185500,1612826148,482,482,482,482,0
|
|
20231218,185400,1612826148,482,482,482,482,0
|
|
20231218,185300,1612826148,482,482,482,482,0
|
|
20231218,185200,1612826148,482,482,482,482,0
|
|
20231218,185100,1612826148,482,482,482,482,0
|
|
20231218,185000,1612826148,482,482,482,482,0
|
|
20231218,184900,1612826148,482,482,482,482,27574
|
|
20231218,184800,1612826148,482,482,482,482,0
|
|
20231218,184700,1612826148,482,482,482,482,0
|
|
20231218,184600,1612826148,482,482,482,482,0
|
|
20231218,184500,1612826148,482,482,482,482,0
|
|
20231218,184400,1612826148,482,482,482,482,0
|
|
20231218,184300,1612826148,482,482,482,482,0
|
|
20231218,184200,1612826148,482,482,482,482,0
|
|
20231218,184100,1612826148,482,482,482,482,0
|
|
20231218,184000,1612826148,482,482,482,482,0
|
|
20231218,183900,1612826148,482,482,482,482,0
|
|
20231218,183800,1612826148,482,482,482,482,0
|
|
20231218,183700,1612826148,482,482,482,482,0
|
|
20231218,183600,1612826148,482,482,482,482,0
|
|
20231218,183500,1612826148,482,482,482,482,0
|
|
20231218,183400,1612826148,482,482,482,482,0
|
|
20231218,183300,1612826148,482,482,482,482,0
|
|
20231218,183200,1612826148,482,482,482,482,0
|
|
20231218,183100,1612826148,482,482,482,482,0
|
|
20231218,183000,1612826148,482,482,482,482,0
|
|
20231218,182900,1612826148,482,482,482,482,0
|
|
20231218,182800,1612826148,482,482,482,482,0
|
|
20231218,182700,1612826148,482,482,482,482,0
|
|
20231218,182600,1612826148,482,482,482,482,0
|
|
20231218,182500,1612826148,482,482,482,482,0
|
|
20231218,182400,1612826148,482,482,482,482,0
|
|
20231218,182300,1612826148,482,482,482,482,0
|
|
20231218,182200,1612826148,482,482,482,482,0
|
|
20231218,182100,1612826148,482,482,482,482,0
|
|
20231218,182000,1612826148,482,482,482,482,0
|
|
20231218,181900,1612826148,482,482,482,482,27574
|
|
20231218,181800,1612826148,482,482,482,482,0
|
|
20231218,181700,1612826148,482,482,482,482,0
|
|
20231218,181600,1612826148,482,482,482,482,0
|
|
20231218,181500,1612826148,482,482,482,482,0
|
|
20231218,181400,1612826148,482,482,482,482,0
|
|
20231218,181300,1612826148,482,482,482,482,0
|
|
20231218,181200,1612826148,482,482,482,482,0
|
|
20231218,181100,1612826148,482,482,482,482,0
|
|
20231218,181000,1612826148,482,482,482,482,0
|
|
20231218,180900,1612826148,482,482,482,482,0
|
|
20231218,180800,1612826148,482,482,482,482,0
|
|
20231218,180700,1612826148,482,482,482,482,0
|
|
20231218,180600,1612826148,482,482,482,482,0
|
|
20231218,180500,1612826148,482,482,482,482,0
|
|
20231218,180400,1612826148,482,482,482,482,0
|
|
20231218,180300,1612826148,482,482,482,482,0
|
|
20231218,180200,1612826148,482,482,482,482,0
|
|
20231218,180100,1612826148,482,482,482,482,0
|
|
20231218,180000,1612826148,482,482,482,482,0
|
|
20231218,175900,1612826148,482,482,482,482,0
|
|
20231218,175800,1612826148,482,482,482,482,0
|
|
20231218,175700,1612826148,482,482,482,482,0
|
|
20231218,175600,1612826148,482,482,482,482,0
|
|
20231218,175500,1612826148,482,482,482,482,0
|
|
20231218,175400,1612826148,482,482,482,482,0
|
|
20231218,175300,1612826148,482,482,482,482,0
|
|
20231218,175200,1612826148,482,482,482,482,0
|
|
20231218,175100,1612826148,482,482,482,482,0
|
|
20231218,175000,1612826148,482,482,482,482,0
|
|
20231218,174900,1612826148,482,482,482,482,27574
|
|
20231218,174800,1612826148,482,482,482,482,0
|
|
20231218,174700,1612826148,482,482,482,482,0
|
|
20231218,174600,1612826148,482,482,482,482,0
|
|
20231218,174500,1612826148,482,482,482,482,0
|
|
20231218,174400,1612826148,482,482,482,482,0
|
|
20231218,174300,1612826148,482,482,482,482,0
|
|
20231218,174200,1612826148,482,482,482,482,0
|
|
20231218,174100,1612826148,482,482,482,482,0
|
|
20231218,174000,1612826148,482,482,482,482,0
|
|
20231218,173900,1612826148,482,482,482,482,0
|
|
20231218,173800,1612826148,482,482,482,482,0
|
|
20231218,173700,1612826148,482,482,482,482,0
|
|
20231218,173600,1612826148,482,482,482,482,0
|
|
20231218,173500,1612826148,482,482,482,482,0
|
|
20231218,173400,1612826148,482,482,482,482,0
|
|
20231218,173300,1612826148,482,482,482,482,0
|
|
20231218,173200,1612826148,482,482,482,482,0
|
|
20231218,173100,1612826148,482,482,482,482,0
|
|
20231218,173000,1612826148,482,482,482,482,0
|
|
20231218,172900,1612826148,482,482,482,482,0
|
|
20231218,172800,1612826148,482,482,482,482,0
|
|
20231218,172700,1612826148,482,482,482,482,0
|
|
20231218,172600,1612826148,482,482,482,482,0
|
|
20231218,172500,1612826148,482,482,482,482,0
|
|
20231218,172400,1612826148,482,482,482,482,0
|
|
20231218,172300,1612826148,482,482,482,482,0
|
|
20231218,172200,1612826148,482,482,482,482,0
|
|
20231218,172100,1612826148,482,482,482,482,0
|
|
20231218,172000,1612826148,482,482,482,482,0
|
|
20231218,171900,1612826148,482,482,482,482,27574
|
|
20231218,171800,1612826148,482,482,482,482,0
|
|
20231218,171700,1612826148,482,482,482,482,0
|
|
20231218,171600,1612826148,482,482,482,482,0
|
|
20231218,171500,1612826148,482,482,482,482,0
|
|
20231218,171400,1612826148,482,482,482,482,0
|
|
20231218,171300,1612826148,482,482,482,482,0
|
|
20231218,171200,1612826148,482,482,482,482,0
|
|
20231218,171100,1612826148,482,482,482,482,0
|
|
20231218,171000,1612826148,482,482,482,482,0
|
|
20231218,170900,1612826148,482,482,482,482,0
|
|
20231218,170800,1612826148,482,482,482,482,0
|
|
20231218,170700,1612826148,482,482,482,482,0
|
|
20231218,170600,1612826148,482,482,482,482,0
|
|
20231218,170500,1612826148,482,482,482,482,0
|
|
20231218,170400,1612826148,482,482,482,482,0
|
|
20231218,170300,1612826148,482,482,482,482,0
|
|
20231218,170200,1612826148,482,482,482,482,0
|
|
20231218,170100,1612826148,482,482,482,482,0
|
|
20231218,170000,1612826148,482,482,482,482,0
|
|
20231218,165900,1612826148,482,482,482,482,0
|
|
20231218,165800,1612826148,482,482,482,482,0
|
|
20231218,165700,1612826148,482,482,482,482,0
|
|
20231218,165600,1612826148,482,482,482,482,0
|
|
20231218,165500,1612826148,482,482,482,482,0
|
|
20231218,165400,1612826148,482,482,482,482,0
|
|
20231218,165300,1612826148,482,482,482,482,0
|
|
20231218,165200,1612826148,482,482,482,482,0
|
|
20231218,165100,1612826148,482,482,482,482,0
|
|
20231218,165000,1612826148,482,482,482,482,0
|
|
20231218,164900,1612826148,482,482,482,482,27574
|
|
20231218,164800,1612826148,482,482,482,482,0
|
|
20231218,164700,1612826148,482,482,482,482,0
|
|
20231218,164600,1612826148,482,482,482,482,0
|
|
20231218,164500,1612826148,482,482,482,482,0
|
|
20231218,164400,1612826148,482,482,482,482,0
|
|
20231218,164300,1612826148,482,482,482,482,0
|
|
20231218,164200,1612826148,482,482,482,482,0
|
|
20231218,164100,1612826148,482,482,482,482,0
|
|
20231218,164000,1612826148,482,482,482,482,0
|
|
20231218,163900,1612826148,482,482,482,482,0
|
|
20231218,163800,1612826148,482,482,482,482,0
|
|
20231218,163700,1612826148,482,482,482,482,0
|
|
20231218,163600,1612826148,482,482,482,482,0
|
|
20231218,163500,1612826148,482,482,482,482,0
|
|
20231218,163400,1612826148,482,482,482,482,0
|
|
20231218,163300,1612826148,482,482,482,482,0
|
|
20231218,163200,1612826148,482,482,482,482,0
|
|
20231218,163100,1612826148,482,482,482,482,0
|
|
20231218,163000,1612826148,482,482,482,482,0
|
|
20231218,162900,1612826148,482,482,482,482,0
|
|
20231218,162800,1612826148,482,482,482,482,0
|
|
20231218,162700,1612826148,482,482,482,482,0
|
|
20231218,162600,1612826148,482,482,482,482,0
|
|
20231218,162500,1612826148,482,482,482,482,0
|
|
20231218,162400,1612826148,482,482,482,482,0
|
|
20231218,162300,1612826148,482,482,482,482,0
|
|
20231218,162200,1612826148,482,482,482,482,0
|
|
20231218,162100,1612826148,482,482,482,482,0
|
|
20231218,162000,1612826148,482,482,482,482,0
|
|
20231218,161900,1612826148,482,482,482,482,27574
|
|
20231218,161800,1612826148,482,482,482,482,0
|
|
20231218,161700,1612826148,482,482,482,482,0
|
|
20231218,161600,1612826148,482,482,482,482,0
|
|
20231218,161500,1612826148,482,482,482,482,0
|
|
20231218,161400,1612826148,482,482,482,482,0
|
|
20231218,161300,1612826148,482,482,482,482,0
|
|
20231218,161200,1612826148,482,482,482,482,0
|
|
20231218,161100,1612826148,482,482,482,482,0
|
|
20231218,161000,1612826148,482,482,482,482,0
|
|
20231218,160900,1612826148,482,482,482,482,0
|
|
20231218,160800,1612826148,482,482,482,482,0
|
|
20231218,160700,1612826148,482,482,482,482,0
|
|
20231218,160600,1612826148,482,482,482,482,0
|
|
20231218,160500,1612826148,482,482,482,482,0
|
|
20231218,160400,1612826148,482,482,482,482,0
|
|
20231218,160300,1612826148,482,482,482,482,0
|
|
20231218,160200,1612826148,482,482,482,482,0
|
|
20231218,160100,1612826148,482,482,482,482,0
|
|
20231218,160000,1612826148,482,482,482,482,0
|
|
20231218,155900,1612826148,482,482,482,482,0
|
|
20231218,155800,1612826148,482,482,482,482,0
|
|
20231218,155700,1612826148,482,482,482,482,0
|
|
20231218,155600,1612826148,482,482,482,482,0
|
|
20231218,155500,1612826148,482,482,482,482,0
|
|
20231218,155400,1612826148,482,482,482,482,0
|
|
20231218,155300,1612826148,482,482,482,482,0
|
|
20231218,155200,1612826148,482,482,482,482,0
|
|
20231218,155100,1612826148,482,482,482,482,0
|
|
20231218,155000,1612826148,482,482,482,482,0
|
|
20231218,154900,1612826148,482,482,482,482,27574
|
|
20231218,154800,1612826148,482,482,482,482,0
|
|
20231218,154700,1612826148,482,482,482,482,0
|
|
20231218,154600,1612826148,482,482,482,482,0
|
|
20231218,154500,1612826148,482,482,482,482,0
|
|
20231218,154400,1612826148,482,482,482,482,0
|
|
20231218,154300,1612826148,482,482,482,482,0
|
|
20231218,154200,1612826148,482,482,482,482,0
|
|
20231218,154100,1612826148,482,482,482,482,0
|
|
20231218,154000,1612826148,482,482,482,482,0
|
|
20231218,153900,1612826148,482,482,482,482,0
|
|
20231218,153800,1612826148,482,482,482,482,0
|
|
20231218,153700,1612826148,482,482,482,482,0
|
|
20231218,153600,1612826148,482,482,482,482,0
|
|
20231218,153500,1612826148,482,482,482,482,0
|
|
20231218,153400,1612826148,482,482,482,482,0
|
|
20231218,153300,1612826148,482,482,482,482,0
|
|
20231218,153200,1612826148,482,482,482,482,0
|
|
20231218,153100,1612826148,482,482,482,482,0
|
|
20231218,153000,1612826148,482,482,482,482,27574
|
|
20231218,152900,1599535480,485,485,485,485,0
|
|
20231218,152800,1599535480,485,485,485,485,0
|
|
20231218,152700,1599535480,485,485,485,485,0
|
|
20231218,152600,1599535480,485,485,485,485,0
|
|
20231218,152500,1599535480,485,485,485,485,0
|
|
20231218,152400,1599535480,485,485,485,485,0
|
|
20231218,152300,1599535480,485,485,485,485,0
|
|
20231218,152200,1599535480,485,485,485,485,0
|
|
20231218,152100,1599535480,485,485,485,485,0
|
|
20231218,152000,1599535480,485,485,485,485,0
|
|
20231218,151900,1599535480,485,486,486,485,2283
|
|
20231218,151800,1598428224,486,486,486,486,17081
|
|
20231218,151700,1590126858,486,487,488,486,25038
|
|
20231218,151600,1577958367,487,487,487,487,3078
|
|
20231218,151500,1576459381,487,487,487,486,2522
|
|
20231218,151400,1575231767,488,487,488,487,101
|
|
20231218,151300,1575182579,487,487,487,487,1
|
|
20231218,151200,1575182092,486,487,487,486,850
|
|
20231218,151100,1574768144,488,487,488,487,21733
|
|
20231218,151000,1564184172,487,487,487,487,7639
|
|
20231218,150900,1560463979,487,488,488,487,959
|
|
20231218,150800,1559996945,488,488,488,488,30
|
|
20231218,150700,1559982305,487,488,488,487,202
|
|
20231218,150600,1559883731,487,488,488,487,9489
|
|
20231218,150500,1555262475,488,487,488,487,1058
|
|
20231218,150400,1554746221,487,487,488,487,15902
|
|
20231218,150300,1547001945,488,488,488,487,1719
|
|
20231218,150200,1546164776,488,488,488,487,472
|
|
20231218,150100,1545934891,488,487,488,487,549
|
|
20231218,150000,1545667512,487,485,487,485,22340
|
|
20231218,145900,1534832194,485,487,487,485,3003
|
|
20231218,145800,1533375735,485,486,487,485,6508
|
|
20231218,145700,1530219345,485,486,486,485,1501
|
|
20231218,145600,1529491359,487,488,488,487,27419
|
|
20231218,145500,1516138300,488,487,488,487,4112
|
|
20231218,145400,1514135755,488,487,488,487,2013
|
|
20231218,145300,1513155422,487,487,487,487,576
|
|
20231218,145200,1512874910,487,487,488,487,7894
|
|
20231218,145100,1509030531,487,487,487,487,7990
|
|
20231218,145000,1505139401,488,487,488,487,18
|
|
20231218,144900,1505130633,487,485,487,485,16867
|
|
20231218,144800,1496950132,485,485,485,484,1588
|
|
20231218,144700,1496181530,485,484,485,484,18
|
|
20231218,144600,1496172816,484,484,484,484,1
|
|
20231218,144500,1496172332,485,485,485,485,7684
|
|
20231218,144400,1492445592,485,485,485,485,1002
|
|
20231218,144300,1491959622,486,486,486,485,810
|
|
20231218,144200,1491566062,486,485,486,485,2206
|
|
20231218,144100,1490496150,485,486,486,485,654
|
|
20231218,144000,1490178958,485,484,485,484,16322
|
|
20231218,143900,1482270484,484,485,487,484,7126
|
|
20231218,143800,1478815901,486,486,486,486,309
|
|
20231218,143700,1478665727,487,486,487,486,883
|
|
20231218,143600,1478236588,485,486,486,485,7068
|
|
20231218,143500,1474807462,487,487,487,487,500
|
|
20231218,143400,1474563962,488,488,489,488,10001
|
|
20231218,143300,1469683473,488,488,488,488,0
|
|
20231218,143200,1469683473,488,487,488,487,255
|
|
20231218,143100,1469559125,487,487,487,487,0
|
|
20231218,143000,1469559125,487,488,488,487,13492
|
|
20231218,142900,1462988511,488,488,488,488,2
|
|
20231218,142800,1462987535,488,488,488,488,1
|
|
20231218,142700,1462987047,487,487,487,487,487
|
|
20231218,142600,1462749878,487,487,487,487,1687
|
|
20231218,142500,1461928309,487,486,487,486,2498
|
|
20231218,142400,1460714280,486,486,486,486,70
|
|
20231218,142300,1460680260,487,487,487,487,7
|
|
20231218,142200,1460676851,487,487,487,486,12
|
|
20231218,142100,1460671008,488,488,488,488,0
|
|
20231218,142000,1460671008,488,487,488,487,3552
|
|
20231218,141900,1458937684,488,487,488,487,1310
|
|
20231218,141800,1458298414,488,487,488,487,56
|
|
20231218,141700,1458271140,487,486,487,486,7084
|
|
20231218,141600,1454827432,487,487,487,487,1291
|
|
20231218,141500,1454198715,487,488,488,487,2494
|
|
20231218,141400,1452982304,489,488,489,487,1243
|
|
20231218,141300,1452376791,486,488,488,486,20006
|
|
20231218,141200,1442653863,486,486,486,486,4117
|
|
20231218,141100,1440653001,485,487,487,485,2295
|
|
20231218,141000,1439538069,487,487,487,487,100
|
|
20231218,140900,1439489369,488,488,488,488,0
|
|
20231218,140800,1439489369,488,486,488,486,108
|
|
20231218,140700,1439436879,486,486,486,486,459
|
|
20231218,140600,1439213805,488,489,489,488,16
|
|
20231218,140500,1439205996,488,488,488,488,77
|
|
20231218,140400,1439168420,489,489,489,489,24
|
|
20231218,140300,1439156684,490,489,490,488,66337
|
|
20231218,140200,1406781210,488,489,490,488,3283
|
|
20231218,140100,1405175843,490,489,490,489,543
|
|
20231218,140000,1404910314,490,490,490,490,351
|
|
20231218,135900,1404738324,490,490,490,488,4546
|
|
20231218,135800,1402516607,490,489,490,489,1428
|
|
20231218,135700,1401816897,489,488,490,488,16977
|
|
20231218,135600,1393514229,488,489,489,488,4701
|
|
20231218,135500,1391217237,488,488,488,488,3870
|
|
20231218,135400,1389328677,488,488,488,486,802
|
|
20231218,135300,1388938303,486,486,486,486,20
|
|
20231218,135200,1388928583,486,486,486,486,324
|
|
20231218,135100,1388771119,486,486,486,486,200
|
|
20231218,135000,1388673919,486,486,486,486,891
|
|
20231218,134900,1388240893,486,489,489,486,51801
|
|
20231218,134800,1363000500,488,487,490,487,19957
|
|
20231218,134700,1353253541,488,486,488,486,4731
|
|
20231218,134600,1350946508,487,482,487,482,9436
|
|
20231218,134500,1346357759,486,483,486,482,870
|
|
20231218,134400,1345936014,482,480,483,480,5330
|
|
20231218,134300,1343361872,480,481,481,480,6740
|
|
20231218,134200,1340124682,481,481,481,481,2000
|
|
20231218,134100,1339162682,481,481,481,481,992
|
|
20231218,134000,1338685530,481,481,481,481,5147
|
|
20231218,133900,1336209823,481,482,482,481,9900
|
|
20231218,133800,1331445730,483,483,483,483,1332
|
|
20231218,133700,1330802374,484,483,484,483,2019
|
|
20231218,133600,1329827190,484,484,484,484,1
|
|
20231218,133500,1329826706,485,485,485,483,1897
|
|
20231218,133400,1328908667,483,485,485,483,2008
|
|
20231218,133300,1327938787,485,485,485,485,13
|
|
20231218,133200,1327932482,485,485,485,485,200
|
|
20231218,133100,1327835482,485,483,485,483,352
|
|
20231218,133000,1327665464,483,483,483,483,1000
|
|
20231218,132900,1327182464,483,483,483,483,0
|
|
20231218,132800,1327182464,483,484,484,482,3109
|
|
20231218,132700,1325682807,485,485,485,485,150
|
|
20231218,132600,1325610057,485,485,485,485,0
|
|
20231218,132500,1325610057,485,485,485,485,9
|
|
20231218,132400,1325605692,485,485,485,485,0
|
|
20231218,132300,1325605692,485,485,485,485,4
|
|
20231218,132200,1325603752,485,485,485,485,29
|
|
20231218,132100,1325589687,485,485,485,485,0
|
|
20231218,132000,1325589687,485,485,485,485,0
|
|
20231218,131900,1325589687,485,485,485,485,0
|
|
20231218,131800,1325589687,485,485,485,485,1
|
|
20231218,131700,1325589202,485,485,485,485,10
|
|
20231218,131600,1325584352,485,485,485,485,0
|
|
20231218,131500,1325584352,485,482,485,482,2203
|
|
20231218,131400,1324522503,482,482,482,482,0
|
|
20231218,131300,1324522503,482,482,482,482,26
|
|
20231218,131200,1324509971,482,482,482,482,2353
|
|
20231218,131100,1323375825,482,485,485,482,506
|
|
20231218,131000,1323131915,485,485,485,485,0
|
|
20231218,130900,1323131915,485,485,485,485,0
|
|
20231218,130800,1323131915,485,482,485,482,5
|
|
20231218,130700,1323129502,482,482,482,482,496
|
|
20231218,130600,1322890430,482,482,482,482,20
|
|
20231218,130500,1322880790,482,483,483,482,27000
|
|
20231218,130400,1309865827,483,483,483,483,3
|
|
20231218,130300,1309864378,483,484,484,483,1480
|
|
20231218,130200,1309149536,485,485,485,485,50
|
|
20231218,130100,1309125286,485,485,485,485,100
|
|
20231218,130000,1309076786,485,485,485,485,1128
|
|
20231218,125900,1308529706,485,485,485,485,2000
|
|
20231218,125800,1307559706,485,485,485,485,2
|
|
20231218,125700,1307558736,485,482,485,482,23
|
|
20231218,125600,1307547647,482,485,485,482,250
|
|
20231218,125500,1307426697,485,485,485,485,0
|
|
20231218,125400,1307426697,485,485,485,485,5000
|
|
20231218,125300,1305001697,485,485,485,485,3
|
|
20231218,125200,1305000242,485,485,485,485,3
|
|
20231218,125100,1304998787,482,482,482,482,28
|
|
20231218,125000,1304985291,485,485,485,485,1
|
|
20231218,124900,1304984806,483,484,485,483,9123
|
|
20231218,124800,1300571419,485,484,485,484,5379
|
|
20231218,124700,1297962983,484,484,484,484,896
|
|
20231218,124600,1297529319,484,484,484,484,1
|
|
20231218,124500,1297528835,483,483,483,483,3525
|
|
20231218,124400,1295826260,483,483,483,483,1000
|
|
20231218,124300,1295343260,483,483,483,483,2
|
|
20231218,124200,1295342294,483,483,483,483,203
|
|
20231218,124100,1295244245,482,482,482,482,0
|
|
20231218,124000,1295244245,482,482,483,482,4705
|
|
20231218,123900,1292974435,482,482,482,482,1589
|
|
20231218,123800,1292208537,482,483,483,481,12256
|
|
20231218,123700,1286302237,483,483,483,483,0
|
|
20231218,123600,1286302237,483,483,483,483,2056
|
|
20231218,123500,1285309189,482,482,482,482,2000
|
|
20231218,123400,1284345189,482,482,482,482,1
|
|
20231218,123300,1284344707,481,482,482,481,1848
|
|
20231218,123200,1283455319,482,483,483,482,875
|
|
20231218,123100,1283033561,483,482,483,482,1300
|
|
20231218,123000,1282406958,481,481,481,481,1103
|
|
20231218,122900,1281876415,481,481,481,480,829
|
|
20231218,122800,1281477695,481,480,481,480,2316
|
|
20231218,122700,1280365528,479,479,480,479,1019
|
|
20231218,122600,1279877419,479,481,481,479,31192
|
|
20231218,122500,1264922335,481,482,482,481,3638
|
|
20231218,122400,1263172429,482,482,482,482,10
|
|
20231218,122300,1263167609,482,481,482,481,167
|
|
20231218,122200,1263087281,479,481,481,478,469
|
|
20231218,122100,1262862312,479,481,481,479,30113
|
|
20231218,122000,1248421869,481,482,483,481,19131
|
|
20231218,121900,1239207686,482,482,482,482,0
|
|
20231218,121800,1239207686,482,483,483,482,18962
|
|
20231218,121700,1230055297,483,483,483,483,0
|
|
20231218,121600,1230055297,483,484,484,483,303
|
|
20231218,121500,1229908647,484,484,484,484,3
|
|
20231218,121400,1229907195,485,485,485,485,1
|
|
20231218,121300,1229906710,483,483,483,483,983
|
|
20231218,121200,1229431921,484,485,485,484,18
|
|
20231218,121100,1229423208,484,484,484,483,1039
|
|
20231218,121000,1228921332,485,484,485,483,5164
|
|
20231218,120900,1226426341,484,485,485,484,141
|
|
20231218,120800,1226358096,484,484,484,484,141
|
|
20231218,120700,1226289852,484,483,484,483,3665
|
|
20231218,120600,1224516139,483,484,484,483,1137
|
|
20231218,120500,1223966874,483,484,484,483,1300
|
|
20231218,120400,1223338874,485,485,485,485,100
|
|
20231218,120300,1223290374,485,485,485,485,0
|
|
20231218,120200,1223290374,485,484,485,484,5368
|
|
20231218,120100,1220692260,485,485,485,485,30
|
|
20231218,120000,1220677710,485,485,485,485,215
|
|
20231218,115900,1220573435,485,485,485,485,38
|
|
20231218,115800,1220555005,485,484,485,483,4314
|
|
20231218,115700,1218471096,484,484,484,483,1502
|
|
20231218,115600,1217745130,483,485,485,483,6197
|
|
20231218,115500,1214750985,485,483,485,483,10176
|
|
20231218,115400,1209835961,485,484,485,484,594
|
|
20231218,115300,1209548164,485,482,485,482,151
|
|
20231218,115200,1209475052,484,484,484,484,0
|
|
20231218,115100,1209475052,484,484,484,484,59
|
|
20231218,115000,1209446496,484,484,484,484,14099
|
|
20231218,114900,1202622580,484,484,484,484,1060
|
|
20231218,114800,1202109540,484,483,484,483,6221
|
|
20231218,114700,1199104787,483,483,483,483,5777
|
|
20231218,114600,1196314496,483,483,483,483,1490
|
|
20231218,114500,1195594826,484,484,484,484,0
|
|
20231218,114400,1195594826,484,484,484,484,24
|
|
20231218,114300,1195583210,484,484,484,484,0
|
|
20231218,114200,1195583210,484,484,484,484,1
|
|
20231218,114100,1195582726,482,482,482,482,3292
|
|
20231218,114000,1193995982,481,481,481,481,575
|
|
20231218,113900,1193719407,481,482,482,480,1368
|
|
20231218,113800,1193061347,482,484,484,481,11001
|
|
20231218,113700,1187769259,482,482,482,482,11116
|
|
20231218,113600,1182411347,482,483,483,482,5307
|
|
20231218,113500,1179853370,482,482,483,481,15425
|
|
20231218,113400,1172419054,481,485,485,480,85495
|
|
20231218,113300,1131246542,485,486,486,485,717
|
|
20231218,113200,1130898729,485,485,485,485,0
|
|
20231218,113100,1130898729,485,486,486,485,106
|
|
20231218,113000,1130847318,487,487,487,487,683
|
|
20231218,112900,1130514697,487,487,487,487,2
|
|
20231218,112800,1130513723,487,487,487,487,12
|
|
20231218,112700,1130507879,485,485,485,485,3025
|
|
20231218,112600,1129040754,485,484,485,484,2
|
|
20231218,112500,1129039785,483,483,483,483,15000
|
|
20231218,112400,1121794785,485,487,487,484,6540
|
|
20231218,112300,1118628745,485,485,485,485,301
|
|
20231218,112200,1118482760,483,484,484,483,4832
|
|
20231218,112100,1116148404,484,484,484,484,4699
|
|
20231218,112000,1113874088,484,485,485,484,1294
|
|
20231218,111900,1113247192,483,485,485,483,2720
|
|
20231218,111800,1111931566,486,486,486,486,500
|
|
20231218,111700,1111688566,486,484,486,482,8082
|
|
20231218,111600,1107784699,483,485,487,483,12392
|
|
20231218,111500,1101794187,485,487,487,485,1160
|
|
20231218,111400,1101231579,487,486,487,484,23592
|
|
20231218,111300,1089794976,485,488,488,485,9448
|
|
20231218,111200,1085201039,488,488,488,488,2193
|
|
20231218,111100,1084130855,488,488,488,488,951
|
|
20231218,111000,1083666767,489,489,489,489,0
|
|
20231218,110900,1083666767,489,490,490,489,2062
|
|
20231218,110800,1082657114,490,490,490,490,2313
|
|
20231218,110700,1081523744,492,492,492,492,0
|
|
20231218,110600,1081523744,492,492,492,492,5062
|
|
20231218,110500,1079033240,492,492,492,492,1
|
|
20231218,110400,1079032748,489,492,492,489,4087
|
|
20231218,110300,1077031535,492,492,492,492,1001
|
|
20231218,110200,1076539043,492,490,492,490,33537
|
|
20231218,110100,1060105819,490,489,490,489,3194
|
|
20231218,110000,1058543952,489,489,489,489,1054
|
|
20231218,105900,1058028546,489,489,489,489,6
|
|
20231218,105800,1058025612,488,488,488,488,495
|
|
20231218,105700,1057784052,488,487,488,487,845
|
|
20231218,105600,1057372237,488,488,488,488,235
|
|
20231218,105500,1057257557,488,488,488,488,2382
|
|
20231218,105400,1056095141,488,489,489,488,189
|
|
20231218,105300,1056002908,488,488,489,488,2520
|
|
20231218,105200,1054773139,487,487,487,487,138
|
|
20231218,105100,1054705933,487,486,487,486,930
|
|
20231218,105000,1054253868,486,486,486,485,16253
|
|
20231218,104900,1046358151,486,488,488,486,27255
|
|
20231218,104800,1033085165,488,488,488,488,2313
|
|
20231218,104700,1031956421,488,489,489,488,2
|
|
20231218,104600,1031955444,489,488,489,488,3815
|
|
20231218,104500,1030092451,488,488,488,487,8177
|
|
20231218,104400,1026105648,488,488,488,488,16753
|
|
20231218,104300,1017930184,490,490,490,490,51351
|
|
20231218,104200,992768194,490,490,490,488,1775
|
|
20231218,104100,991898449,490,490,490,489,3372
|
|
20231218,104000,990247846,490,490,490,490,61
|
|
20231218,103900,990217956,490,490,490,490,122
|
|
20231218,103800,990158176,490,490,490,490,1000
|
|
20231218,103700,989668176,490,489,490,489,3517
|
|
20231218,103600,987948362,488,489,489,488,3424
|
|
20231218,103500,986274497,490,490,490,490,3
|
|
20231218,103400,986273027,488,490,490,488,462
|
|
20231218,103300,986047567,492,489,492,488,7106
|
|
20231218,103200,982566150,489,488,489,488,609
|
|
20231218,103100,982268758,488,490,490,487,21009
|
|
20231218,103000,972026807,490,488,490,488,9179
|
|
20231218,102900,967546455,488,488,490,488,23872
|
|
20231218,102800,955895919,489,489,489,489,1263
|
|
20231218,102700,955278312,490,489,490,489,1448
|
|
20231218,102600,954569740,488,490,490,488,8027
|
|
20231218,102500,950639536,490,490,492,490,1310
|
|
20231218,102400,949997414,490,490,490,489,4089
|
|
20231218,102300,947993815,490,490,490,490,8991
|
|
20231218,102200,943588225,490,490,490,490,529
|
|
20231218,102100,943329015,489,488,492,488,15937
|
|
20231218,102000,935542861,489,494,494,488,79080
|
|
20231218,101900,896759688,494,494,494,494,1548
|
|
20231218,101800,895994976,494,492,494,492,56
|
|
20231218,101700,895967364,493,496,496,493,14367
|
|
20231218,101600,888877986,495,498,498,494,12278
|
|
20231218,101500,882795516,495,497,498,495,13037
|
|
20231218,101400,876328064,496,493,498,492,23350
|
|
20231218,101300,864789305,495,494,495,493,6674
|
|
20231218,101200,861494977,493,494,495,493,9742
|
|
20231218,101100,856688926,495,494,495,494,522
|
|
20231218,101000,856431056,495,494,495,494,3787
|
|
20231218,100900,854560277,493,495,495,493,8732
|
|
20231218,100800,850241399,495,498,498,495,110
|
|
20231218,100700,850186919,495,495,498,495,4487
|
|
20231218,100600,847965841,495,498,498,495,3208
|
|
20231218,100500,846377223,498,498,498,498,352
|
|
20231218,100400,846201927,498,498,498,498,1511
|
|
20231218,100300,845449449,498,498,498,497,2361
|
|
20231218,100200,844275749,498,498,498,494,6520
|
|
20231218,100100,841048514,494,492,499,492,8745
|
|
20231218,100000,836721709,492,493,493,492,16045
|
|
20231218,095900,828825559,493,493,493,493,6855
|
|
20231218,095800,825446044,493,493,498,493,8078
|
|
20231218,095700,821448579,493,495,495,493,16780
|
|
20231218,095600,813175702,495,497,497,494,11610
|
|
20231218,095500,807425015,497,499,499,497,1294
|
|
20231218,095400,806780879,499,500,500,497,1811
|
|
20231218,095300,805876305,500,499,500,498,4637
|
|
20231218,095200,803563280,499,498,502,498,2193
|
|
20231218,095100,802469083,498,497,498,497,4101
|
|
20231218,095000,800426857,496,495,496,495,2701
|
|
20231218,094900,799087194,496,497,498,495,27480
|
|
20231218,094800,785452741,497,497,498,496,12193
|
|
20231218,094700,779402041,497,502,504,497,87874
|
|
20231218,094600,735418524,502,502,503,502,16983
|
|
20231218,094500,726893057,502,503,504,502,13060
|
|
20231218,094400,720322638,504,506,506,504,2846
|
|
20231218,094300,718886934,506,509,509,506,7249
|
|
20231218,094200,715206543,509,509,509,509,3861
|
|
20231218,094100,713241294,509,505,509,504,18244
|
|
20231218,094000,703998932,504,505,505,504,4409
|
|
20231218,093900,701775588,505,504,506,504,2766
|
|
20231218,093800,700376854,506,501,506,501,39046
|
|
20231218,093700,680714068,501,503,503,501,43303
|
|
20231218,093600,658967615,503,504,504,503,8804
|
|
20231218,093500,654530906,504,506,506,504,17956
|
|
20231218,093400,645472312,506,508,508,506,8802
|
|
20231218,093300,641005380,509,505,509,505,13814
|
|
20231218,093200,633994798,506,505,507,505,5529
|
|
20231218,093100,631202040,505,504,508,504,14106
|
|
20231218,093000,624076274,506,505,507,504,27036
|
|
20231218,092900,610417265,507,505,507,504,7557
|
|
20231218,092800,606597494,506,508,509,506,17121
|
|
20231218,092700,597916732,509,504,509,503,12752
|
|
20231218,092600,591477485,504,510,510,502,24442
|
|
20231218,092500,579152480,510,501,510,501,30344
|
|
20231218,092400,563852536,502,505,506,501,43482
|
|
20231218,092300,542004516,505,513,513,505,56129
|
|
20231218,092200,513497515,513,509,515,507,34805
|
|
20231218,092100,495743677,509,515,517,506,100402
|
|
20231218,092000,444415066,517,523,524,514,202700
|
|
20231218,091900,339073774,518,525,525,510,253742
|
|
20231218,091800,206676524,525,525,525,525,0
|
|
20231218,091700,206676524,525,498,525,498,116922
|
|
20231218,091600,146721306,500,490,502,489,74430
|
|
20231218,091500,109814049,492,493,493,492,1616
|
|
20231218,091400,109017862,493,491,493,488,7976
|
|
20231218,091300,105104714,488,493,493,487,3621
|
|
20231218,091200,103332620,494,487,494,484,15016
|
|
20231218,091100,95999605,487,484,487,484,16473
|
|
20231218,091000,88004342,484,485,485,484,6189
|
|
20231218,090900,85007587,485,484,485,484,1193
|
|
20231218,090800,84429181,484,495,495,484,14790
|
|
20231218,090700,77220906,496,481,496,481,36673
|
|
20231218,090600,59322149,483,483,483,480,14010
|
|
20231218,090500,52570719,484,480,484,480,18127
|
|
20231218,090400,43798451,480,478,480,478,4738
|
|
20231218,090300,41527580,477,475,479,475,1557
|
|
20231218,090200,40785893,474,472,474,470,16531
|
|
20231218,090100,32960899,471,474,474,471,30820
|
|
20231218,090000,18374682,474,478,478,474,38449
|