652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194900,621070365,487,487,487,487,7007
|
|
20231219,194800,621070365,487,487,487,487,0
|
|
20231219,194700,621070365,487,487,487,487,0
|
|
20231219,194600,621070365,487,487,487,487,0
|
|
20231219,194500,621070365,487,487,487,487,0
|
|
20231219,194400,621070365,487,487,487,487,0
|
|
20231219,194300,621070365,487,487,487,487,0
|
|
20231219,194200,621070365,487,487,487,487,0
|
|
20231219,194100,621070365,487,487,487,487,0
|
|
20231219,194000,621070365,487,487,487,487,0
|
|
20231219,193900,621070365,487,487,487,487,0
|
|
20231219,193800,621070365,487,487,487,487,0
|
|
20231219,193700,621070365,487,487,487,487,0
|
|
20231219,193600,621070365,487,487,487,487,0
|
|
20231219,193500,621070365,487,487,487,487,0
|
|
20231219,193400,621070365,487,487,487,487,0
|
|
20231219,193300,621070365,487,487,487,487,0
|
|
20231219,193200,621070365,487,487,487,487,0
|
|
20231219,193100,621070365,487,487,487,487,0
|
|
20231219,193000,621070365,487,487,487,487,0
|
|
20231219,192900,621070365,487,487,487,487,0
|
|
20231219,192800,621070365,487,487,487,487,0
|
|
20231219,192700,621070365,487,487,487,487,0
|
|
20231219,192600,621070365,487,487,487,487,0
|
|
20231219,192500,621070365,487,487,487,487,0
|
|
20231219,192400,621070365,487,487,487,487,0
|
|
20231219,192300,621070365,487,487,487,487,0
|
|
20231219,192200,621070365,487,487,487,487,0
|
|
20231219,192100,621070365,487,487,487,487,0
|
|
20231219,192000,621070365,487,487,487,487,0
|
|
20231219,191900,621070365,487,487,487,487,7007
|
|
20231219,191800,621070365,487,487,487,487,0
|
|
20231219,191700,621070365,487,487,487,487,0
|
|
20231219,191600,621070365,487,487,487,487,0
|
|
20231219,191500,621070365,487,487,487,487,0
|
|
20231219,191400,621070365,487,487,487,487,0
|
|
20231219,191300,621070365,487,487,487,487,0
|
|
20231219,191200,621070365,487,487,487,487,0
|
|
20231219,191100,621070365,487,487,487,487,0
|
|
20231219,191000,621070365,487,487,487,487,0
|
|
20231219,190900,621070365,487,487,487,487,0
|
|
20231219,190800,621070365,487,487,487,487,0
|
|
20231219,190700,621070365,487,487,487,487,0
|
|
20231219,190600,621070365,487,487,487,487,0
|
|
20231219,190500,621070365,487,487,487,487,0
|
|
20231219,190400,621070365,487,487,487,487,0
|
|
20231219,190300,621070365,487,487,487,487,0
|
|
20231219,190200,621070365,487,487,487,487,0
|
|
20231219,190100,621070365,487,487,487,487,0
|
|
20231219,190000,621070365,487,487,487,487,0
|
|
20231219,185900,621070365,487,487,487,487,0
|
|
20231219,185800,621070365,487,487,487,487,0
|
|
20231219,185700,621070365,487,487,487,487,0
|
|
20231219,185600,621070365,487,487,487,487,0
|
|
20231219,185500,621070365,487,487,487,487,0
|
|
20231219,185400,621070365,487,487,487,487,0
|
|
20231219,185300,621070365,487,487,487,487,0
|
|
20231219,185200,621070365,487,487,487,487,0
|
|
20231219,185100,621070365,487,487,487,487,0
|
|
20231219,185000,621070365,487,487,487,487,0
|
|
20231219,184900,621070365,487,487,487,487,7007
|
|
20231219,184800,621070365,487,487,487,487,0
|
|
20231219,184700,621070365,487,487,487,487,0
|
|
20231219,184600,621070365,487,487,487,487,0
|
|
20231219,184500,621070365,487,487,487,487,0
|
|
20231219,184400,621070365,487,487,487,487,0
|
|
20231219,184300,621070365,487,487,487,487,0
|
|
20231219,184200,621070365,487,487,487,487,0
|
|
20231219,184100,621070365,487,487,487,487,0
|
|
20231219,184000,621070365,487,487,487,487,0
|
|
20231219,183900,621070365,487,487,487,487,0
|
|
20231219,183800,621070365,487,487,487,487,0
|
|
20231219,183700,621070365,487,487,487,487,0
|
|
20231219,183600,621070365,487,487,487,487,0
|
|
20231219,183500,621070365,487,487,487,487,0
|
|
20231219,183400,621070365,487,487,487,487,0
|
|
20231219,183300,621070365,487,487,487,487,0
|
|
20231219,183200,621070365,487,487,487,487,0
|
|
20231219,183100,621070365,487,487,487,487,0
|
|
20231219,183000,621070365,487,487,487,487,0
|
|
20231219,182900,621070365,487,487,487,487,0
|
|
20231219,182800,621070365,487,487,487,487,0
|
|
20231219,182700,621070365,487,487,487,487,0
|
|
20231219,182600,621070365,487,487,487,487,0
|
|
20231219,182500,621070365,487,487,487,487,0
|
|
20231219,182400,621070365,487,487,487,487,0
|
|
20231219,182300,621070365,487,487,487,487,0
|
|
20231219,182200,621070365,487,487,487,487,0
|
|
20231219,182100,621070365,487,487,487,487,0
|
|
20231219,182000,621070365,487,487,487,487,0
|
|
20231219,181900,621070365,487,487,487,487,7007
|
|
20231219,181800,621070365,487,487,487,487,0
|
|
20231219,181700,621070365,487,487,487,487,0
|
|
20231219,181600,621070365,487,487,487,487,0
|
|
20231219,181500,621070365,487,487,487,487,0
|
|
20231219,181400,621070365,487,487,487,487,0
|
|
20231219,181300,621070365,487,487,487,487,0
|
|
20231219,181200,621070365,487,487,487,487,0
|
|
20231219,181100,621070365,487,487,487,487,0
|
|
20231219,181000,621070365,487,487,487,487,0
|
|
20231219,180900,621070365,487,487,487,487,0
|
|
20231219,180800,621070365,487,487,487,487,0
|
|
20231219,180700,621070365,487,487,487,487,0
|
|
20231219,180600,621070365,487,487,487,487,0
|
|
20231219,180500,621070365,487,487,487,487,0
|
|
20231219,180400,621070365,487,487,487,487,0
|
|
20231219,180300,621070365,487,487,487,487,0
|
|
20231219,180200,621070365,487,487,487,487,0
|
|
20231219,180100,621070365,487,487,487,487,0
|
|
20231219,180000,621070365,487,487,487,487,0
|
|
20231219,175900,621070365,487,487,487,487,0
|
|
20231219,175800,621070365,487,487,487,487,0
|
|
20231219,175700,621070365,487,487,487,487,0
|
|
20231219,175600,621070365,487,487,487,487,0
|
|
20231219,175500,621070365,487,487,487,487,0
|
|
20231219,175400,621070365,487,487,487,487,0
|
|
20231219,175300,621070365,487,487,487,487,0
|
|
20231219,175200,621070365,487,487,487,487,0
|
|
20231219,175100,621070365,487,487,487,487,0
|
|
20231219,175000,621070365,487,487,487,487,0
|
|
20231219,174900,621070365,487,487,487,487,7007
|
|
20231219,174800,621070365,487,487,487,487,0
|
|
20231219,174700,621070365,487,487,487,487,0
|
|
20231219,174600,621070365,487,487,487,487,0
|
|
20231219,174500,621070365,487,487,487,487,0
|
|
20231219,174400,621070365,487,487,487,487,0
|
|
20231219,174300,621070365,487,487,487,487,0
|
|
20231219,174200,621070365,487,487,487,487,0
|
|
20231219,174100,621070365,487,487,487,487,0
|
|
20231219,174000,621070365,487,487,487,487,0
|
|
20231219,173900,621070365,487,487,487,487,0
|
|
20231219,173800,621070365,487,487,487,487,0
|
|
20231219,173700,621070365,487,487,487,487,0
|
|
20231219,173600,621070365,487,487,487,487,0
|
|
20231219,173500,621070365,487,487,487,487,0
|
|
20231219,173400,621070365,487,487,487,487,0
|
|
20231219,173300,621070365,487,487,487,487,0
|
|
20231219,173200,621070365,487,487,487,487,0
|
|
20231219,173100,621070365,487,487,487,487,0
|
|
20231219,173000,621070365,487,487,487,487,0
|
|
20231219,172900,621070365,487,487,487,487,0
|
|
20231219,172800,621070365,487,487,487,487,0
|
|
20231219,172700,621070365,487,487,487,487,0
|
|
20231219,172600,621070365,487,487,487,487,0
|
|
20231219,172500,621070365,487,487,487,487,0
|
|
20231219,172400,621070365,487,487,487,487,0
|
|
20231219,172300,621070365,487,487,487,487,0
|
|
20231219,172200,621070365,487,487,487,487,0
|
|
20231219,172100,621070365,487,487,487,487,0
|
|
20231219,172000,621070365,487,487,487,487,0
|
|
20231219,171900,621070365,487,487,487,487,7007
|
|
20231219,171800,621070365,487,487,487,487,0
|
|
20231219,171700,621070365,487,487,487,487,0
|
|
20231219,171600,621070365,487,487,487,487,0
|
|
20231219,171500,621070365,487,487,487,487,0
|
|
20231219,171400,621070365,487,487,487,487,0
|
|
20231219,171300,621070365,487,487,487,487,0
|
|
20231219,171200,621070365,487,487,487,487,0
|
|
20231219,171100,621070365,487,487,487,487,0
|
|
20231219,171000,621070365,487,487,487,487,0
|
|
20231219,170900,621070365,487,487,487,487,0
|
|
20231219,170800,621070365,487,487,487,487,0
|
|
20231219,170700,621070365,487,487,487,487,0
|
|
20231219,170600,621070365,487,487,487,487,0
|
|
20231219,170500,621070365,487,487,487,487,0
|
|
20231219,170400,621070365,487,487,487,487,0
|
|
20231219,170300,621070365,487,487,487,487,0
|
|
20231219,170200,621070365,487,487,487,487,0
|
|
20231219,170100,621070365,487,487,487,487,0
|
|
20231219,170000,621070365,487,487,487,487,0
|
|
20231219,165900,621070365,487,487,487,487,0
|
|
20231219,165800,621070365,487,487,487,487,0
|
|
20231219,165700,621070365,487,487,487,487,0
|
|
20231219,165600,621070365,487,487,487,487,0
|
|
20231219,165500,621070365,487,487,487,487,0
|
|
20231219,165400,621070365,487,487,487,487,0
|
|
20231219,165300,621070365,487,487,487,487,0
|
|
20231219,165200,621070365,487,487,487,487,0
|
|
20231219,165100,621070365,487,487,487,487,0
|
|
20231219,165000,621070365,487,487,487,487,0
|
|
20231219,164900,621070365,487,487,487,487,7007
|
|
20231219,164800,621070365,487,487,487,487,0
|
|
20231219,164700,621070365,487,487,487,487,0
|
|
20231219,164600,621070365,487,487,487,487,0
|
|
20231219,164500,621070365,487,487,487,487,0
|
|
20231219,164400,621070365,487,487,487,487,0
|
|
20231219,164300,621070365,487,487,487,487,0
|
|
20231219,164200,621070365,487,487,487,487,0
|
|
20231219,164100,621070365,487,487,487,487,0
|
|
20231219,164000,621070365,487,487,487,487,0
|
|
20231219,163900,621070365,487,487,487,487,0
|
|
20231219,163800,621070365,487,487,487,487,0
|
|
20231219,163700,621070365,487,487,487,487,0
|
|
20231219,163600,621070365,487,487,487,487,0
|
|
20231219,163500,621070365,487,487,487,487,0
|
|
20231219,163400,621070365,487,487,487,487,0
|
|
20231219,163300,621070365,487,487,487,487,0
|
|
20231219,163200,621070365,487,487,487,487,0
|
|
20231219,163100,621070365,487,487,487,487,0
|
|
20231219,163000,621070365,487,487,487,487,0
|
|
20231219,162900,621070365,487,487,487,487,0
|
|
20231219,162800,621070365,487,487,487,487,0
|
|
20231219,162700,621070365,487,487,487,487,0
|
|
20231219,162600,621070365,487,487,487,487,0
|
|
20231219,162500,621070365,487,487,487,487,0
|
|
20231219,162400,621070365,487,487,487,487,0
|
|
20231219,162300,621070365,487,487,487,487,0
|
|
20231219,162200,621070365,487,487,487,487,0
|
|
20231219,162100,621070365,487,487,487,487,0
|
|
20231219,162000,621070365,487,487,487,487,0
|
|
20231219,161900,621070365,487,487,487,487,7007
|
|
20231219,161800,621070365,487,487,487,487,0
|
|
20231219,161700,621070365,487,487,487,487,0
|
|
20231219,161600,621070365,487,487,487,487,0
|
|
20231219,161500,621070365,487,487,487,487,0
|
|
20231219,161400,621070365,487,487,487,487,0
|
|
20231219,161300,621070365,487,487,487,487,0
|
|
20231219,161200,621070365,487,487,487,487,0
|
|
20231219,161100,621070365,487,487,487,487,0
|
|
20231219,161000,621070365,487,487,487,487,0
|
|
20231219,160900,621070365,487,487,487,487,0
|
|
20231219,160800,621070365,487,487,487,487,0
|
|
20231219,160700,621070365,487,487,487,487,0
|
|
20231219,160600,621070365,487,487,487,487,0
|
|
20231219,160500,621070365,487,487,487,487,0
|
|
20231219,160400,621070365,487,487,487,487,0
|
|
20231219,160300,621070365,487,487,487,487,0
|
|
20231219,160200,621070365,487,487,487,487,0
|
|
20231219,160100,621070365,487,487,487,487,0
|
|
20231219,160000,621070365,487,487,487,487,0
|
|
20231219,155900,621070365,487,487,487,487,0
|
|
20231219,155800,621070365,487,487,487,487,0
|
|
20231219,155700,621070365,487,487,487,487,0
|
|
20231219,155600,621070365,487,487,487,487,0
|
|
20231219,155500,621070365,487,487,487,487,0
|
|
20231219,155400,621070365,487,487,487,487,0
|
|
20231219,155300,621070365,487,487,487,487,0
|
|
20231219,155200,621070365,487,487,487,487,0
|
|
20231219,155100,621070365,487,487,487,487,0
|
|
20231219,155000,621070365,487,487,487,487,0
|
|
20231219,154900,621070365,487,487,487,487,7007
|
|
20231219,154800,621070365,487,487,487,487,0
|
|
20231219,154700,621070365,487,487,487,487,0
|
|
20231219,154600,621070365,487,487,487,487,0
|
|
20231219,154500,621070365,487,487,487,487,0
|
|
20231219,154400,621070365,487,487,487,487,0
|
|
20231219,154300,621070365,487,487,487,487,0
|
|
20231219,154200,621070365,487,487,487,487,0
|
|
20231219,154100,621070365,487,487,487,487,0
|
|
20231219,154000,621070365,487,487,487,487,0
|
|
20231219,153900,621070365,487,487,487,487,0
|
|
20231219,153800,621070365,487,487,487,487,0
|
|
20231219,153700,621070365,487,487,487,487,0
|
|
20231219,153600,621070365,487,487,487,487,0
|
|
20231219,153500,621070365,487,487,487,487,0
|
|
20231219,153400,621070365,487,487,487,487,0
|
|
20231219,153300,621070365,487,487,487,487,0
|
|
20231219,153200,621070365,487,487,487,487,0
|
|
20231219,153100,621070365,487,487,487,487,0
|
|
20231219,153000,621070365,487,487,487,487,7007
|
|
20231219,152900,617657956,487,487,487,487,0
|
|
20231219,152800,617657956,487,487,487,487,0
|
|
20231219,152700,617657956,487,487,487,487,0
|
|
20231219,152600,617657956,487,487,487,487,0
|
|
20231219,152500,617657956,487,487,487,487,0
|
|
20231219,152400,617657956,487,487,487,487,0
|
|
20231219,152300,617657956,487,487,487,487,0
|
|
20231219,152200,617657956,487,487,487,487,0
|
|
20231219,152100,617657956,487,487,487,487,0
|
|
20231219,152000,617657956,487,487,487,487,0
|
|
20231219,151900,617657956,487,487,487,487,218
|
|
20231219,151800,617551790,487,487,487,484,11678
|
|
20231219,151700,611883437,487,485,487,485,2082
|
|
20231219,151600,610873665,485,485,485,485,1
|
|
20231219,151500,610873180,485,485,485,485,152
|
|
20231219,151400,610799460,485,485,485,484,14483
|
|
20231219,151300,603788687,484,484,485,484,11032
|
|
20231219,151200,598449168,484,484,485,484,132
|
|
20231219,151100,598385252,485,485,485,485,181
|
|
20231219,151000,598297467,484,484,484,484,12
|
|
20231219,150900,598291659,484,485,485,484,3606
|
|
20231219,150800,596542892,486,487,487,486,3247
|
|
20231219,150700,594963850,487,487,487,487,100
|
|
20231219,150600,594915150,487,486,487,485,7696
|
|
20231219,150500,591179853,486,485,486,485,1047
|
|
20231219,150400,590672011,486,486,486,485,3309
|
|
20231219,150300,589066923,487,487,487,487,0
|
|
20231219,150200,589066923,487,487,487,487,3001
|
|
20231219,150100,587605436,487,486,488,485,9542
|
|
20231219,150000,582968020,486,486,486,486,1604
|
|
20231219,145900,582188476,486,488,488,486,31
|
|
20231219,145800,582173350,488,488,488,488,1
|
|
20231219,145700,582172862,487,487,487,487,3000
|
|
20231219,145600,580711862,488,487,488,487,13161
|
|
20231219,145500,574291295,488,488,488,488,11341
|
|
20231219,145400,568756887,487,487,487,487,49
|
|
20231219,145300,568733024,487,487,487,487,1979
|
|
20231219,145200,567769251,486,487,487,486,1736
|
|
20231219,145100,566923837,487,487,487,486,4672
|
|
20231219,145000,564649223,487,487,487,487,0
|
|
20231219,144900,564649223,487,487,487,487,3063
|
|
20231219,144800,563157542,487,487,487,487,8
|
|
20231219,144700,563153646,485,485,485,485,0
|
|
20231219,144600,563153646,485,485,485,485,0
|
|
20231219,144500,563153646,485,486,486,485,10000
|
|
20231219,144400,558301322,487,486,487,486,10496
|
|
20231219,144300,553197606,485,485,485,485,0
|
|
20231219,144200,553197606,485,485,485,485,0
|
|
20231219,144100,553197606,485,485,485,485,0
|
|
20231219,144000,553197606,485,486,486,485,506
|
|
20231219,143900,552952190,485,485,485,485,0
|
|
20231219,143800,552952190,485,485,486,485,994
|
|
20231219,143700,552470080,484,486,486,484,129
|
|
20231219,143600,552407413,486,486,486,486,9
|
|
20231219,143500,552403039,483,485,485,483,35058
|
|
20231219,143400,535446734,486,485,486,485,1975
|
|
20231219,143300,534488809,485,485,485,485,2000
|
|
20231219,143200,533518809,485,486,486,485,4
|
|
20231219,143100,533516867,486,486,486,486,28
|
|
20231219,143000,533503259,484,485,485,484,4030
|
|
20231219,142900,531550412,486,485,486,485,10594
|
|
20231219,142800,526412321,484,484,484,484,1000
|
|
20231219,142700,525928321,484,484,484,484,3365
|
|
20231219,142600,524299661,483,483,483,483,1259
|
|
20231219,142500,523691564,483,483,483,483,0
|
|
20231219,142400,523691564,483,483,483,483,1000
|
|
20231219,142300,523208564,482,482,482,482,0
|
|
20231219,142200,523208564,482,482,482,482,1271
|
|
20231219,142100,522595942,482,482,482,481,30
|
|
20231219,142000,522581483,481,484,484,481,47204
|
|
20231219,141900,499777271,484,484,484,484,0
|
|
20231219,141800,499777271,484,484,485,484,3271
|
|
20231219,141700,498194101,484,484,484,484,701
|
|
20231219,141600,497854817,484,485,485,484,650
|
|
20231219,141500,497540067,485,485,485,485,14
|
|
20231219,141400,497533277,485,485,485,485,0
|
|
20231219,141300,497533277,485,485,485,485,9
|
|
20231219,141200,497528912,485,485,485,485,1
|
|
20231219,141100,497528427,484,484,484,484,0
|
|
20231219,141000,497528427,484,485,485,484,1618
|
|
20231219,140900,496745015,485,485,485,485,0
|
|
20231219,140800,496745015,485,485,485,485,1
|
|
20231219,140700,496744530,485,485,485,485,500
|
|
20231219,140600,496502030,485,485,485,485,1
|
|
20231219,140500,496501545,485,484,485,484,1643
|
|
20231219,140400,495706290,485,485,485,485,600
|
|
20231219,140300,495415290,485,485,485,485,600
|
|
20231219,140200,495124290,484,484,484,484,0
|
|
20231219,140100,495124290,484,484,484,484,2550
|
|
20231219,140000,493890090,484,484,484,484,3002
|
|
20231219,135900,492437122,485,485,485,485,104
|
|
20231219,135800,492386682,485,485,485,485,106
|
|
20231219,135700,492335272,484,484,484,484,0
|
|
20231219,135600,492335272,484,484,484,484,200
|
|
20231219,135500,492238472,484,484,484,484,2000
|
|
20231219,135400,491270472,484,484,484,484,0
|
|
20231219,135300,491270472,484,484,484,484,5455
|
|
20231219,135200,488630252,484,484,484,484,700
|
|
20231219,135100,488291452,484,485,485,484,1132
|
|
20231219,135000,487742884,485,486,486,483,1202
|
|
20231219,134900,487162303,482,485,485,482,13438
|
|
20231219,134800,480662301,487,486,487,486,302
|
|
20231219,134700,480515228,484,486,486,483,2523
|
|
20231219,134600,479295138,486,486,486,485,11
|
|
20231219,134500,479289801,487,487,487,487,0
|
|
20231219,134400,479289801,487,487,487,487,3833
|
|
20231219,134300,477423130,487,487,487,487,7635
|
|
20231219,134200,473704885,482,487,489,482,63594
|
|
20231219,134100,442900267,487,488,488,487,135
|
|
20231219,134000,442834487,488,488,488,488,1307
|
|
20231219,133900,442196671,488,489,489,488,7742
|
|
20231219,133800,438418573,489,489,489,489,614
|
|
20231219,133700,438118327,489,490,490,489,5000
|
|
20231219,133600,435668495,492,492,492,492,20
|
|
20231219,133500,435658655,492,492,492,492,0
|
|
20231219,133400,435658655,492,491,492,490,5003
|
|
20231219,133300,433206128,491,491,491,491,1949
|
|
20231219,133200,432249169,491,491,491,491,6
|
|
20231219,133100,432246223,491,491,491,491,0
|
|
20231219,133000,432246223,491,491,491,491,1000
|
|
20231219,132900,431755223,491,491,491,491,5
|
|
20231219,132800,431752768,491,491,491,491,4040
|
|
20231219,132700,429769128,491,491,491,491,0
|
|
20231219,132600,429769128,491,491,491,491,842
|
|
20231219,132500,429355706,491,491,492,491,1551
|
|
20231219,132400,428594164,491,492,492,491,1230
|
|
20231219,132300,427989214,491,491,491,491,1000
|
|
20231219,132200,427498214,491,490,491,490,1980
|
|
20231219,132100,426526534,490,490,490,490,621
|
|
20231219,132000,426222244,490,490,490,490,2000
|
|
20231219,131900,425242244,491,491,491,490,6480
|
|
20231219,131800,422067037,491,491,491,491,20
|
|
20231219,131700,422057217,491,491,491,491,1703
|
|
20231219,131600,421221044,490,490,490,490,0
|
|
20231219,131500,421221044,490,492,492,490,181
|
|
20231219,131400,421132154,491,490,491,490,1015
|
|
20231219,131300,420634289,490,490,490,490,1720
|
|
20231219,131200,419791489,490,490,490,490,739
|
|
20231219,131100,419429379,490,490,490,490,1166
|
|
20231219,131000,418858039,490,490,490,490,602
|
|
20231219,130900,418563059,490,490,490,490,2783
|
|
20231219,130800,417199389,489,490,490,489,98
|
|
20231219,130700,417151399,490,490,490,490,1009
|
|
20231219,130600,416656989,491,491,491,490,820
|
|
20231219,130500,416254597,491,491,491,491,0
|
|
20231219,130400,416254597,491,490,491,490,602
|
|
20231219,130300,415959616,490,490,490,490,695
|
|
20231219,130200,415619066,491,491,491,491,0
|
|
20231219,130100,415619066,491,491,491,491,100
|
|
20231219,130000,415569966,491,491,491,491,2011
|
|
20231219,125900,414582565,491,491,491,491,0
|
|
20231219,125800,414582565,491,491,491,491,1000
|
|
20231219,125700,414091565,492,492,492,492,0
|
|
20231219,125600,414091565,492,491,492,491,2
|
|
20231219,125500,414090582,491,491,491,491,1000
|
|
20231219,125400,413599582,491,492,492,491,1001
|
|
20231219,125300,413108090,491,491,492,491,1032
|
|
20231219,125200,412601376,492,492,492,492,0
|
|
20231219,125100,412601376,492,492,492,492,0
|
|
20231219,125000,412601376,492,492,492,492,46
|
|
20231219,124900,412578744,492,492,492,492,9
|
|
20231219,124800,412574316,490,490,490,490,1500
|
|
20231219,124700,411839316,492,492,492,492,0
|
|
20231219,124600,411839316,492,492,492,492,219
|
|
20231219,124500,411731568,492,492,492,492,1
|
|
20231219,124400,411731076,488,488,488,488,0
|
|
20231219,124300,411731076,488,489,492,488,1158
|
|
20231219,124200,411164348,488,488,488,488,0
|
|
20231219,124100,411164348,488,492,492,488,6643
|
|
20231219,124000,407909314,491,490,491,490,7330
|
|
20231219,123900,404310836,490,490,490,490,0
|
|
20231219,123800,404310836,490,490,490,490,0
|
|
20231219,123700,404310836,490,490,490,490,0
|
|
20231219,123600,404310836,490,490,490,490,469
|
|
20231219,123500,404081026,490,490,490,490,179
|
|
20231219,123400,403993316,489,489,489,489,400
|
|
20231219,123300,403797716,491,491,491,491,0
|
|
20231219,123200,403797716,491,491,491,491,100
|
|
20231219,123100,403748616,491,491,491,491,0
|
|
20231219,123000,403748616,491,489,491,489,7
|
|
20231219,122900,403745183,491,489,491,489,17652
|
|
20231219,122800,395107849,490,489,490,489,69
|
|
20231219,122700,395074102,489,489,489,489,2808
|
|
20231219,122600,393700990,489,488,489,488,156
|
|
20231219,122500,393624708,489,488,489,488,2
|
|
20231219,122400,393623731,489,489,489,489,0
|
|
20231219,122300,393623731,489,489,489,489,1
|
|
20231219,122200,393623242,488,488,488,488,3270
|
|
20231219,122100,392027482,488,488,488,488,0
|
|
20231219,122000,392027482,488,488,488,488,19
|
|
20231219,121900,392018210,488,488,488,488,1492
|
|
20231219,121800,391290114,488,489,489,488,1383
|
|
20231219,121700,390614932,490,490,490,490,306
|
|
20231219,121600,390464992,491,491,491,491,0
|
|
20231219,121500,390464992,491,490,491,490,915
|
|
20231219,121400,390016194,491,491,491,491,0
|
|
20231219,121300,390016194,491,491,491,491,0
|
|
20231219,121200,390016194,491,491,491,491,202
|
|
20231219,121100,389917012,489,489,489,489,100
|
|
20231219,121000,389868112,489,491,491,489,54
|
|
20231219,120900,389841600,491,491,491,491,1084
|
|
20231219,120800,389309356,489,489,489,489,484
|
|
20231219,120700,389072680,489,489,489,489,205
|
|
20231219,120600,388972435,491,489,491,489,143
|
|
20231219,120500,388902502,489,489,489,489,0
|
|
20231219,120400,388902502,489,489,489,489,0
|
|
20231219,120300,388902502,489,490,490,489,5040
|
|
20231219,120200,386437902,490,487,490,487,1470
|
|
20231219,120100,385721945,489,489,489,489,0
|
|
20231219,120000,385721945,489,489,489,487,2101
|
|
20231219,115900,384696556,489,489,489,489,204
|
|
20231219,115800,384596800,489,489,489,489,4
|
|
20231219,115700,384594844,487,487,487,487,613
|
|
20231219,115600,384296313,487,487,487,487,0
|
|
20231219,115500,384296313,487,487,487,487,0
|
|
20231219,115400,384296313,487,489,489,487,5591
|
|
20231219,115300,381572501,489,489,489,489,3500
|
|
20231219,115200,379861001,490,490,490,490,2
|
|
20231219,115100,379860021,490,490,490,490,511
|
|
20231219,115000,379609631,490,490,490,490,104
|
|
20231219,114900,379558671,490,490,490,490,1
|
|
20231219,114800,379558181,486,487,487,486,2378
|
|
20231219,114700,378400378,490,490,490,490,204
|
|
20231219,114600,378300418,490,490,490,490,501
|
|
20231219,114500,378054928,492,492,492,492,0
|
|
20231219,114400,378054928,492,491,492,491,22
|
|
20231219,114300,378044124,492,491,492,491,303
|
|
20231219,114200,377895251,491,491,491,491,98
|
|
20231219,114100,377847133,491,490,491,486,12577
|
|
20231219,114000,371714925,490,490,490,490,2
|
|
20231219,113900,371713945,491,491,491,491,0
|
|
20231219,113800,371713945,491,491,491,491,28
|
|
20231219,113700,371700197,491,491,491,491,1322
|
|
20231219,113600,371051095,491,491,491,491,31
|
|
20231219,113500,371035874,491,490,491,490,299
|
|
20231219,113400,370889363,490,493,493,490,4772
|
|
20231219,113300,368543460,490,493,493,490,1416
|
|
20231219,113200,367845567,493,493,493,493,1001
|
|
20231219,113100,367352074,490,490,490,490,1545
|
|
20231219,113000,366595024,490,490,492,490,11468
|
|
20231219,112900,360972420,491,491,491,491,101
|
|
20231219,112800,360922829,492,490,492,490,2780
|
|
20231219,112700,359558354,491,491,491,491,11440
|
|
20231219,112600,353941314,491,491,491,491,4173
|
|
20231219,112500,351892371,492,492,492,492,6
|
|
20231219,112400,351889419,491,492,492,491,749
|
|
20231219,112300,351521460,491,492,492,491,80
|
|
20231219,112200,351482175,491,493,493,491,1053
|
|
20231219,112100,350964267,493,493,493,492,1022
|
|
20231219,112000,350460721,492,493,493,492,6614
|
|
20231219,111900,347200030,493,493,493,493,20
|
|
20231219,111800,347190170,493,493,493,493,1205
|
|
20231219,111700,346596105,492,492,492,492,10
|
|
20231219,111600,346591185,493,493,493,493,1
|
|
20231219,111500,346590692,492,492,492,492,10
|
|
20231219,111400,346585772,490,490,490,490,0
|
|
20231219,111300,346585772,490,490,490,490,685
|
|
20231219,111200,346250122,490,491,491,490,4970
|
|
20231219,111100,343809862,491,491,491,491,0
|
|
20231219,111000,343809862,491,491,491,490,2961
|
|
20231219,110900,342358961,491,491,491,491,0
|
|
20231219,110800,342358961,491,491,491,491,0
|
|
20231219,110700,342358961,491,491,491,491,1938
|
|
20231219,110600,341407403,491,491,491,491,929
|
|
20231219,110500,340951264,491,491,491,491,3990
|
|
20231219,110400,338992174,491,492,492,491,1798
|
|
20231219,110300,338109351,492,493,493,492,6
|
|
20231219,110200,338106398,493,493,493,493,1
|
|
20231219,110100,338105905,494,491,494,491,14062
|
|
20231219,110000,331196408,491,491,491,491,1141
|
|
20231219,105900,330636177,491,491,492,491,6565
|
|
20231219,105800,327412717,491,490,491,490,10
|
|
20231219,105700,327407812,490,490,490,490,0
|
|
20231219,105600,327407812,490,490,490,490,818
|
|
20231219,105500,327006992,490,491,491,490,14161
|
|
20231219,105400,320066878,491,493,493,491,2703
|
|
20231219,105300,318739589,493,493,493,493,55
|
|
20231219,105200,318712474,490,490,490,490,83
|
|
20231219,105100,318671804,490,493,495,490,3258
|
|
20231219,105000,317063101,493,489,493,489,2474
|
|
20231219,104900,315851594,489,489,490,489,3461
|
|
20231219,104800,314157164,490,489,490,489,441
|
|
20231219,104700,313941514,489,489,489,489,1
|
|
20231219,104600,313941025,488,488,488,488,10
|
|
20231219,104500,313936145,487,488,488,487,2439
|
|
20231219,104400,312748121,489,488,489,487,19613
|
|
20231219,104300,303191582,489,489,489,489,1922
|
|
20231219,104200,302251724,490,490,490,490,8
|
|
20231219,104100,302247804,490,489,490,489,971
|
|
20231219,104000,301772984,490,489,490,489,10233
|
|
20231219,103900,296760294,489,489,489,489,472
|
|
20231219,103800,296529486,489,489,489,489,50
|
|
20231219,103700,296505036,490,490,490,490,824
|
|
20231219,103600,296101276,490,490,490,490,3
|
|
20231219,103500,296099806,490,488,490,488,1026
|
|
20231219,103400,295598069,488,488,488,488,1040
|
|
20231219,103300,295090549,489,490,490,489,18127
|
|
20231219,103200,286226445,490,490,490,490,1624
|
|
20231219,103100,285430685,490,491,492,490,12758
|
|
20231219,103000,279171597,492,492,492,492,3333
|
|
20231219,102900,277531761,495,495,495,495,73
|
|
20231219,102800,277495626,495,495,495,495,0
|
|
20231219,102700,277495626,495,494,495,492,3356
|
|
20231219,102600,275839433,495,495,495,495,500
|
|
20231219,102500,275591933,495,495,495,495,1
|
|
20231219,102400,275591438,495,494,496,493,3811
|
|
20231219,102300,273709026,494,494,494,494,335
|
|
20231219,102200,273543536,494,494,495,494,1118
|
|
20231219,102100,272991146,495,496,496,495,518
|
|
20231219,102000,272734718,496,496,496,495,1494
|
|
20231219,101900,271993794,496,496,496,495,5543
|
|
20231219,101800,269249868,496,495,496,495,8236
|
|
20231219,101700,265168840,495,495,498,494,25233
|
|
20231219,101600,252641044,495,492,495,492,33918
|
|
20231219,101500,235876640,492,492,492,492,1000
|
|
20231219,101400,235384640,492,493,493,491,5662
|
|
20231219,101300,232601246,492,493,493,492,2565
|
|
20231219,101200,231337581,493,491,493,491,5768
|
|
20231219,101100,228502245,491,491,491,491,13400
|
|
20231219,101000,221922845,489,489,489,489,1108
|
|
20231219,100900,221381033,488,488,488,488,3498
|
|
20231219,100800,219674009,487,488,488,487,16120
|
|
20231219,100700,211809011,490,490,490,490,1297
|
|
20231219,100600,211173481,488,488,488,488,288
|
|
20231219,100500,211032937,490,490,490,490,301
|
|
20231219,100400,210885447,490,490,490,490,2231
|
|
20231219,100300,209792257,490,489,490,489,4393
|
|
20231219,100200,207639744,490,490,490,490,15
|
|
20231219,100100,207632394,490,490,490,490,0
|
|
20231219,100000,207632394,490,490,490,490,0
|
|
20231219,095900,207632394,490,489,490,489,1811
|
|
20231219,095800,206745065,490,490,490,490,3258
|
|
20231219,095700,205148645,490,490,490,490,1895
|
|
20231219,095600,204220095,490,490,490,490,982
|
|
20231219,095500,203738915,490,490,491,486,24992
|
|
20231219,095400,191543464,488,488,488,488,10009
|
|
20231219,095300,186659072,485,485,485,485,986
|
|
20231219,095200,186180862,485,485,485,485,0
|
|
20231219,095100,186180862,485,485,485,485,49
|
|
20231219,095000,186157097,485,488,488,485,511
|
|
20231219,094900,185907762,488,488,488,488,1
|
|
20231219,094800,185907274,485,487,487,485,2436
|
|
20231219,094700,184724600,488,489,489,488,167
|
|
20231219,094600,184643057,489,489,489,489,10100
|
|
20231219,094500,179704157,489,489,489,489,220
|
|
20231219,094400,179596577,491,491,491,491,8
|
|
20231219,094300,179592649,487,486,490,486,18449
|
|
20231219,094200,170568369,486,488,489,486,8260
|
|
20231219,094100,166544242,488,488,488,488,4072
|
|
20231219,094000,164557106,489,490,490,489,6312
|
|
20231219,093900,161465538,491,491,491,489,12045
|
|
20231219,093800,155571448,491,491,491,491,211
|
|
20231219,093700,155467847,491,490,491,490,350
|
|
20231219,093600,155296197,491,491,491,488,4379
|
|
20231219,093500,153146129,487,492,492,487,4736
|
|
20231219,093400,150820664,491,487,491,487,32457
|
|
20231219,093300,134931166,486,485,486,484,2653
|
|
20231219,093200,133645961,484,484,484,484,627
|
|
20231219,093100,133342493,484,485,485,484,7219
|
|
20231219,093000,129847728,485,485,485,485,820
|
|
20231219,092900,129450028,485,487,487,485,1792
|
|
20231219,092800,128580784,487,487,487,484,3861
|
|
20231219,092700,126700567,487,487,488,485,6687
|
|
20231219,092600,123452280,488,488,488,488,894
|
|
20231219,092500,123016008,489,489,489,489,630
|
|
20231219,092400,122707938,489,489,489,489,1381
|
|
20231219,092300,122032629,489,490,490,489,2470
|
|
20231219,092200,120823539,490,491,492,490,2602
|
|
20231219,092100,119545040,491,487,491,487,6468
|
|
20231219,092000,116378256,487,485,487,485,18032
|
|
20231219,091900,107598072,485,485,485,481,31913
|
|
20231219,091800,92131686,480,480,481,480,2897
|
|
20231219,091700,90741023,480,480,480,480,4510
|
|
20231219,091600,88576223,480,482,482,480,22000
|
|
20231219,091500,78007271,482,480,483,480,12646
|
|
20231219,091400,71916456,480,482,482,480,6595
|
|
20231219,091300,68746528,482,482,482,481,2395
|
|
20231219,091200,67592961,482,482,484,482,2916
|
|
20231219,091100,66187420,481,486,486,481,4483
|
|
20231219,091000,64029683,482,487,488,482,7251
|
|
20231219,090900,60493054,487,481,488,481,7050
|
|
20231219,090800,57078954,481,484,484,481,2154
|
|
20231219,090700,56039404,483,480,483,480,1420
|
|
20231219,090600,55357454,480,480,481,480,5754
|
|
20231219,090500,52595529,480,481,483,480,35847
|
|
20231219,090400,35351258,481,486,486,481,16216
|
|
20231219,090300,27547076,486,487,487,482,5680
|
|
20231219,090200,24801968,487,490,490,485,2047
|
|
20231219,090100,23803112,490,492,494,490,38100
|
|
20231219,090000,5110611,485,492,493,485,10408
|