651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194800,905320825,479,479,479,479,28497
|
|
20231220,194700,905320825,479,479,479,479,0
|
|
20231220,194600,905320825,479,479,479,479,0
|
|
20231220,194500,905320825,479,479,479,479,0
|
|
20231220,194400,905320825,479,479,479,479,0
|
|
20231220,194300,905320825,479,479,479,479,0
|
|
20231220,194200,905320825,479,479,479,479,0
|
|
20231220,194100,905320825,479,479,479,479,0
|
|
20231220,194000,905320825,479,479,479,479,0
|
|
20231220,193900,905320825,479,479,479,479,0
|
|
20231220,193800,905320825,479,479,479,479,0
|
|
20231220,193700,905320825,479,479,479,479,0
|
|
20231220,193600,905320825,479,479,479,479,0
|
|
20231220,193500,905320825,479,479,479,479,0
|
|
20231220,193400,905320825,479,479,479,479,0
|
|
20231220,193300,905320825,479,479,479,479,0
|
|
20231220,193200,905320825,479,479,479,479,0
|
|
20231220,193100,905320825,479,479,479,479,0
|
|
20231220,193000,905320825,479,479,479,479,0
|
|
20231220,192900,905320825,479,479,479,479,0
|
|
20231220,192800,905320825,479,479,479,479,0
|
|
20231220,192700,905320825,479,479,479,479,0
|
|
20231220,192600,905320825,479,479,479,479,0
|
|
20231220,192500,905320825,479,479,479,479,0
|
|
20231220,192400,905320825,479,479,479,479,0
|
|
20231220,192300,905320825,479,479,479,479,0
|
|
20231220,192200,905320825,479,479,479,479,0
|
|
20231220,192100,905320825,479,479,479,479,0
|
|
20231220,192000,905320825,479,479,479,479,0
|
|
20231220,191900,905320825,479,479,479,479,0
|
|
20231220,191800,905320825,479,479,479,479,28497
|
|
20231220,191700,905320825,479,479,479,479,0
|
|
20231220,191600,905320825,479,479,479,479,0
|
|
20231220,191500,905320825,479,479,479,479,0
|
|
20231220,191400,905320825,479,479,479,479,0
|
|
20231220,191300,905320825,479,479,479,479,0
|
|
20231220,191200,905320825,479,479,479,479,0
|
|
20231220,191100,905320825,479,479,479,479,0
|
|
20231220,191000,905320825,479,479,479,479,0
|
|
20231220,190900,905320825,479,479,479,479,0
|
|
20231220,190800,905320825,479,479,479,479,0
|
|
20231220,190700,905320825,479,479,479,479,0
|
|
20231220,190600,905320825,479,479,479,479,0
|
|
20231220,190500,905320825,479,479,479,479,0
|
|
20231220,190400,905320825,479,479,479,479,0
|
|
20231220,190300,905320825,479,479,479,479,0
|
|
20231220,190200,905320825,479,479,479,479,0
|
|
20231220,190100,905320825,479,479,479,479,0
|
|
20231220,190000,905320825,479,479,479,479,0
|
|
20231220,185900,905320825,479,479,479,479,0
|
|
20231220,185800,905320825,479,479,479,479,0
|
|
20231220,185700,905320825,479,479,479,479,0
|
|
20231220,185600,905320825,479,479,479,479,0
|
|
20231220,185500,905320825,479,479,479,479,0
|
|
20231220,185400,905320825,479,479,479,479,0
|
|
20231220,185300,905320825,479,479,479,479,0
|
|
20231220,185200,905320825,479,479,479,479,0
|
|
20231220,185100,905320825,479,479,479,479,0
|
|
20231220,185000,905320825,479,479,479,479,0
|
|
20231220,184900,905320825,479,479,479,479,0
|
|
20231220,184800,905320825,479,479,479,479,28497
|
|
20231220,184700,905320825,479,479,479,479,0
|
|
20231220,184600,905320825,479,479,479,479,0
|
|
20231220,184500,905320825,479,479,479,479,0
|
|
20231220,184400,905320825,479,479,479,479,0
|
|
20231220,184300,905320825,479,479,479,479,0
|
|
20231220,184200,905320825,479,479,479,479,0
|
|
20231220,184100,905320825,479,479,479,479,0
|
|
20231220,184000,905320825,479,479,479,479,0
|
|
20231220,183900,905320825,479,479,479,479,0
|
|
20231220,183800,905320825,479,479,479,479,0
|
|
20231220,183700,905320825,479,479,479,479,0
|
|
20231220,183600,905320825,479,479,479,479,0
|
|
20231220,183500,905320825,479,479,479,479,0
|
|
20231220,183400,905320825,479,479,479,479,0
|
|
20231220,183300,905320825,479,479,479,479,0
|
|
20231220,183200,905320825,479,479,479,479,0
|
|
20231220,183100,905320825,479,479,479,479,0
|
|
20231220,183000,905320825,479,479,479,479,0
|
|
20231220,182900,905320825,479,479,479,479,0
|
|
20231220,182800,905320825,479,479,479,479,0
|
|
20231220,182700,905320825,479,479,479,479,0
|
|
20231220,182600,905320825,479,479,479,479,0
|
|
20231220,182500,905320825,479,479,479,479,0
|
|
20231220,182400,905320825,479,479,479,479,0
|
|
20231220,182300,905320825,479,479,479,479,0
|
|
20231220,182200,905320825,479,479,479,479,0
|
|
20231220,182100,905320825,479,479,479,479,0
|
|
20231220,182000,905320825,479,479,479,479,0
|
|
20231220,181900,905320825,479,479,479,479,0
|
|
20231220,181800,905320825,479,479,479,479,28497
|
|
20231220,181700,905320825,479,479,479,479,0
|
|
20231220,181600,905320825,479,479,479,479,0
|
|
20231220,181500,905320825,479,479,479,479,0
|
|
20231220,181400,905320825,479,479,479,479,0
|
|
20231220,181300,905320825,479,479,479,479,0
|
|
20231220,181200,905320825,479,479,479,479,0
|
|
20231220,181100,905320825,479,479,479,479,0
|
|
20231220,181000,905320825,479,479,479,479,0
|
|
20231220,180900,905320825,479,479,479,479,0
|
|
20231220,180800,905320825,479,479,479,479,0
|
|
20231220,180700,905320825,479,479,479,479,0
|
|
20231220,180600,905320825,479,479,479,479,0
|
|
20231220,180500,905320825,479,479,479,479,0
|
|
20231220,180400,905320825,479,479,479,479,0
|
|
20231220,180300,905320825,479,479,479,479,0
|
|
20231220,180200,905320825,479,479,479,479,0
|
|
20231220,180100,905320825,479,479,479,479,0
|
|
20231220,180000,905320825,479,479,479,479,0
|
|
20231220,175900,905320825,479,479,479,479,0
|
|
20231220,175800,905320825,479,479,479,479,0
|
|
20231220,175700,905320825,479,479,479,479,0
|
|
20231220,175600,905320825,479,479,479,479,0
|
|
20231220,175500,905320825,479,479,479,479,0
|
|
20231220,175400,905320825,479,479,479,479,0
|
|
20231220,175300,905320825,479,479,479,479,0
|
|
20231220,175200,905320825,479,479,479,479,0
|
|
20231220,175100,905320825,479,479,479,479,0
|
|
20231220,175000,905320825,479,479,479,479,0
|
|
20231220,174900,905320825,479,479,479,479,0
|
|
20231220,174800,905320825,479,479,479,479,28497
|
|
20231220,174700,905320825,479,479,479,479,0
|
|
20231220,174600,905320825,479,479,479,479,0
|
|
20231220,174500,905320825,479,479,479,479,0
|
|
20231220,174400,905320825,479,479,479,479,0
|
|
20231220,174300,905320825,479,479,479,479,0
|
|
20231220,174200,905320825,479,479,479,479,0
|
|
20231220,174100,905320825,479,479,479,479,0
|
|
20231220,174000,905320825,479,479,479,479,0
|
|
20231220,173900,905320825,479,479,479,479,0
|
|
20231220,173800,905320825,479,479,479,479,0
|
|
20231220,173700,905320825,479,479,479,479,0
|
|
20231220,173600,905320825,479,479,479,479,0
|
|
20231220,173500,905320825,479,479,479,479,0
|
|
20231220,173400,905320825,479,479,479,479,0
|
|
20231220,173300,905320825,479,479,479,479,0
|
|
20231220,173200,905320825,479,479,479,479,0
|
|
20231220,173100,905320825,479,479,479,479,0
|
|
20231220,173000,905320825,479,479,479,479,0
|
|
20231220,172900,905320825,479,479,479,479,0
|
|
20231220,172800,905320825,479,479,479,479,0
|
|
20231220,172700,905320825,479,479,479,479,0
|
|
20231220,172600,905320825,479,479,479,479,0
|
|
20231220,172500,905320825,479,479,479,479,0
|
|
20231220,172400,905320825,479,479,479,479,0
|
|
20231220,172300,905320825,479,479,479,479,0
|
|
20231220,172200,905320825,479,479,479,479,0
|
|
20231220,172100,905320825,479,479,479,479,0
|
|
20231220,172000,905320825,479,479,479,479,0
|
|
20231220,171900,905320825,479,479,479,479,0
|
|
20231220,171800,905320825,479,479,479,479,28497
|
|
20231220,171700,905320825,479,479,479,479,0
|
|
20231220,171600,905320825,479,479,479,479,0
|
|
20231220,171500,905320825,479,479,479,479,0
|
|
20231220,171400,905320825,479,479,479,479,0
|
|
20231220,171300,905320825,479,479,479,479,0
|
|
20231220,171200,905320825,479,479,479,479,0
|
|
20231220,171100,905320825,479,479,479,479,0
|
|
20231220,171000,905320825,479,479,479,479,0
|
|
20231220,170900,905320825,479,479,479,479,0
|
|
20231220,170800,905320825,479,479,479,479,0
|
|
20231220,170700,905320825,479,479,479,479,0
|
|
20231220,170600,905320825,479,479,479,479,0
|
|
20231220,170500,905320825,479,479,479,479,0
|
|
20231220,170400,905320825,479,479,479,479,0
|
|
20231220,170300,905320825,479,479,479,479,0
|
|
20231220,170200,905320825,479,479,479,479,0
|
|
20231220,170100,905320825,479,479,479,479,0
|
|
20231220,170000,905320825,479,479,479,479,0
|
|
20231220,165900,905320825,479,479,479,479,0
|
|
20231220,165800,905320825,479,479,479,479,0
|
|
20231220,165700,905320825,479,479,479,479,0
|
|
20231220,165600,905320825,479,479,479,479,0
|
|
20231220,165500,905320825,479,479,479,479,0
|
|
20231220,165400,905320825,479,479,479,479,0
|
|
20231220,165300,905320825,479,479,479,479,0
|
|
20231220,165200,905320825,479,479,479,479,0
|
|
20231220,165100,905320825,479,479,479,479,0
|
|
20231220,165000,905320825,479,479,479,479,0
|
|
20231220,164900,905320825,479,479,479,479,0
|
|
20231220,164800,905320825,479,479,479,479,28497
|
|
20231220,164700,905320825,479,479,479,479,0
|
|
20231220,164600,905320825,479,479,479,479,0
|
|
20231220,164500,905320825,479,479,479,479,0
|
|
20231220,164400,905320825,479,479,479,479,0
|
|
20231220,164300,905320825,479,479,479,479,0
|
|
20231220,164200,905320825,479,479,479,479,0
|
|
20231220,164100,905320825,479,479,479,479,0
|
|
20231220,164000,905320825,479,479,479,479,0
|
|
20231220,163900,905320825,479,479,479,479,0
|
|
20231220,163800,905320825,479,479,479,479,0
|
|
20231220,163700,905320825,479,479,479,479,0
|
|
20231220,163600,905320825,479,479,479,479,0
|
|
20231220,163500,905320825,479,479,479,479,0
|
|
20231220,163400,905320825,479,479,479,479,0
|
|
20231220,163300,905320825,479,479,479,479,0
|
|
20231220,163200,905320825,479,479,479,479,0
|
|
20231220,163100,905320825,479,479,479,479,0
|
|
20231220,163000,905320825,479,479,479,479,0
|
|
20231220,162900,905320825,479,479,479,479,0
|
|
20231220,162800,905320825,479,479,479,479,0
|
|
20231220,162700,905320825,479,479,479,479,0
|
|
20231220,162600,905320825,479,479,479,479,0
|
|
20231220,162500,905320825,479,479,479,479,0
|
|
20231220,162400,905320825,479,479,479,479,0
|
|
20231220,162300,905320825,479,479,479,479,0
|
|
20231220,162200,905320825,479,479,479,479,0
|
|
20231220,162100,905320825,479,479,479,479,0
|
|
20231220,162000,905320825,479,479,479,479,0
|
|
20231220,161900,905320825,479,479,479,479,0
|
|
20231220,161800,905320825,479,479,479,479,28497
|
|
20231220,161700,905320825,479,479,479,479,0
|
|
20231220,161600,905320825,479,479,479,479,0
|
|
20231220,161500,905320825,479,479,479,479,0
|
|
20231220,161400,905320825,479,479,479,479,0
|
|
20231220,161300,905320825,479,479,479,479,0
|
|
20231220,161200,905320825,479,479,479,479,0
|
|
20231220,161100,905320825,479,479,479,479,0
|
|
20231220,161000,905320825,479,479,479,479,0
|
|
20231220,160900,905320825,479,479,479,479,0
|
|
20231220,160800,905320825,479,479,479,479,0
|
|
20231220,160700,905320825,479,479,479,479,0
|
|
20231220,160600,905320825,479,479,479,479,0
|
|
20231220,160500,905320825,479,479,479,479,0
|
|
20231220,160400,905320825,479,479,479,479,0
|
|
20231220,160300,905320825,479,479,479,479,0
|
|
20231220,160200,905320825,479,479,479,479,0
|
|
20231220,160100,905320825,479,479,479,479,0
|
|
20231220,160000,905320825,479,479,479,479,0
|
|
20231220,155900,905320825,479,479,479,479,0
|
|
20231220,155800,905320825,479,479,479,479,0
|
|
20231220,155700,905320825,479,479,479,479,0
|
|
20231220,155600,905320825,479,479,479,479,0
|
|
20231220,155500,905320825,479,479,479,479,0
|
|
20231220,155400,905320825,479,479,479,479,0
|
|
20231220,155300,905320825,479,479,479,479,0
|
|
20231220,155200,905320825,479,479,479,479,0
|
|
20231220,155100,905320825,479,479,479,479,0
|
|
20231220,155000,905320825,479,479,479,479,0
|
|
20231220,154900,905320825,479,479,479,479,0
|
|
20231220,154800,905320825,479,479,479,479,28497
|
|
20231220,154700,905320825,479,479,479,479,0
|
|
20231220,154600,905320825,479,479,479,479,0
|
|
20231220,154500,905320825,479,479,479,479,0
|
|
20231220,154400,905320825,479,479,479,479,0
|
|
20231220,154300,905320825,479,479,479,479,0
|
|
20231220,154200,905320825,479,479,479,479,0
|
|
20231220,154100,905320825,479,479,479,479,0
|
|
20231220,154000,905320825,479,479,479,479,0
|
|
20231220,153900,905320825,479,479,479,479,0
|
|
20231220,153800,905320825,479,479,479,479,0
|
|
20231220,153700,905320825,479,479,479,479,0
|
|
20231220,153600,905320825,479,479,479,479,0
|
|
20231220,153500,905320825,479,479,479,479,0
|
|
20231220,153400,905320825,479,479,479,479,0
|
|
20231220,153300,905320825,479,479,479,479,0
|
|
20231220,153200,905320825,479,479,479,479,0
|
|
20231220,153100,905320825,479,479,479,479,0
|
|
20231220,153000,905320825,479,479,479,479,28497
|
|
20231220,152900,891670762,481,481,481,481,0
|
|
20231220,152800,891670762,481,481,481,481,0
|
|
20231220,152700,891670762,481,481,481,481,0
|
|
20231220,152600,891670762,481,481,481,481,0
|
|
20231220,152500,891670762,481,481,481,481,0
|
|
20231220,152400,891670762,481,481,481,481,0
|
|
20231220,152300,891670762,481,481,481,481,0
|
|
20231220,152200,891670762,481,481,481,481,0
|
|
20231220,152100,891670762,481,481,481,481,0
|
|
20231220,152000,891670762,481,481,481,481,0
|
|
20231220,151900,891670762,481,481,481,481,1
|
|
20231220,151800,891670281,480,480,480,479,3968
|
|
20231220,151700,889765716,480,480,480,480,10409
|
|
20231220,151600,884769396,480,480,480,480,700
|
|
20231220,151500,884433396,480,480,480,480,4
|
|
20231220,151400,884431476,479,479,482,479,4042
|
|
20231220,151300,882494998,482,479,482,479,4903
|
|
20231220,151200,880146341,479,480,480,479,5500
|
|
20231220,151100,877511836,478,480,480,478,81969
|
|
20231220,151000,838289115,479,480,480,479,14344
|
|
20231220,150900,831408455,480,481,481,480,1700
|
|
20231220,150800,830592054,481,481,481,481,0
|
|
20231220,150700,830592054,481,482,482,481,2293
|
|
20231220,150600,829487637,483,483,483,483,1
|
|
20231220,150500,829487154,483,482,483,482,11
|
|
20231220,150400,829481851,483,483,483,482,1681
|
|
20231220,150300,828670608,479,479,482,478,4203
|
|
20231220,150200,826655872,479,482,482,479,3540
|
|
20231220,150100,824958712,482,481,482,481,2001
|
|
20231220,150000,823996230,481,480,481,478,4016
|
|
20231220,145900,822072722,479,481,481,479,10053
|
|
20231220,145800,817255997,481,480,481,480,201
|
|
20231220,145700,817159516,479,479,479,479,0
|
|
20231220,145600,817159516,479,479,479,479,1062
|
|
20231220,145500,816650818,481,481,481,481,2
|
|
20231220,145400,816649856,479,480,480,479,2229
|
|
20231220,145300,815581968,481,481,481,481,270
|
|
20231220,145200,815452098,481,481,481,481,0
|
|
20231220,145100,815452098,481,481,481,481,1
|
|
20231220,145000,815451617,479,479,479,479,0
|
|
20231220,144900,815451617,479,480,480,479,1717
|
|
20231220,144800,814627467,481,481,481,480,2169
|
|
20231220,144700,813586178,481,481,481,481,760
|
|
20231220,144600,813220618,481,481,481,481,33
|
|
20231220,144500,813204745,481,480,481,479,1050
|
|
20231220,144400,812700904,480,480,480,480,11
|
|
20231220,144300,812695624,480,480,480,480,1000
|
|
20231220,144200,812215624,480,480,480,480,1001
|
|
20231220,144100,811735144,480,481,481,480,8628
|
|
20231220,144000,807593560,481,480,481,480,187
|
|
20231220,143900,807503670,480,480,480,479,126
|
|
20231220,143800,807443196,480,480,480,480,69
|
|
20231220,143700,807410076,480,480,480,480,0
|
|
20231220,143600,807410076,480,480,480,480,1
|
|
20231220,143500,807409596,479,479,479,479,1
|
|
20231220,143400,807409117,479,479,479,479,10049
|
|
20231220,143300,802595646,480,480,480,480,603
|
|
20231220,143200,802306206,480,480,480,480,3368
|
|
20231220,143100,800689566,480,480,480,480,4000
|
|
20231220,143000,798769566,480,480,480,480,3219
|
|
20231220,142900,797224446,480,480,480,480,0
|
|
20231220,142800,797224446,480,480,480,480,2201
|
|
20231220,142700,796167966,481,480,481,480,4
|
|
20231220,142600,796166045,479,480,481,479,1138
|
|
20231220,142500,795619899,480,480,481,480,5405
|
|
20231220,142400,793025495,480,479,480,479,4244
|
|
20231220,142300,790990573,480,480,480,480,8227
|
|
20231220,142200,787041613,481,481,481,481,0
|
|
20231220,142100,787041613,481,481,481,481,6
|
|
20231220,142000,787038727,481,481,482,481,9
|
|
20231220,141900,787034397,481,481,481,481,1052
|
|
20231220,141800,786528385,481,481,481,481,0
|
|
20231220,141700,786528385,481,481,481,481,0
|
|
20231220,141600,786528385,481,481,481,481,0
|
|
20231220,141500,786528385,481,481,481,481,872
|
|
20231220,141400,786108953,481,481,481,481,453
|
|
20231220,141300,785891060,479,479,479,479,0
|
|
20231220,141200,785891060,479,479,479,479,0
|
|
20231220,141100,785891060,479,480,481,479,4744
|
|
20231220,141000,783616631,480,481,481,480,2390
|
|
20231220,140900,782468321,481,481,481,481,5
|
|
20231220,140800,782465916,480,481,481,480,999
|
|
20231220,140700,781986394,481,480,481,480,170
|
|
20231220,140600,781904793,481,481,481,481,2179
|
|
20231220,140500,780856694,480,481,481,480,216
|
|
20231220,140400,780753012,481,481,481,480,1879
|
|
20231220,140300,779851084,481,481,482,481,24
|
|
20231220,140200,779839530,481,481,482,481,21
|
|
20231220,140100,779829425,478,481,482,478,20004
|
|
20231220,140000,770249698,482,482,482,481,109
|
|
20231220,135900,770197165,482,482,482,482,161
|
|
20231220,135800,770119563,481,482,482,481,5
|
|
20231220,135700,770117156,483,480,483,480,2187
|
|
20231220,135600,769067390,480,480,480,480,4
|
|
20231220,135500,769065470,480,480,480,480,2
|
|
20231220,135400,769064510,479,479,479,479,2709
|
|
20231220,135300,767766899,479,479,479,479,396
|
|
20231220,135200,767577215,480,480,480,479,5144
|
|
20231220,135100,765113202,480,480,480,480,100
|
|
20231220,135000,765065202,483,483,483,483,1
|
|
20231220,134900,765064719,479,479,479,479,0
|
|
20231220,134800,765064719,479,480,482,479,4689
|
|
20231220,134700,762817190,482,480,482,480,501
|
|
20231220,134600,762576209,480,480,481,480,198
|
|
20231220,134500,762481168,480,480,480,480,2444
|
|
20231220,134400,761308048,484,481,484,481,2
|
|
20231220,134300,761307083,484,480,484,480,10
|
|
20231220,134200,761302279,480,480,480,480,1
|
|
20231220,134100,761301799,484,483,484,483,2065
|
|
20231220,134000,760302502,483,484,484,481,1712
|
|
20231220,133900,759474399,484,480,484,479,21198
|
|
20231220,133800,749315221,483,482,483,482,2044
|
|
20231220,133700,748327970,482,481,482,481,206
|
|
20231220,133600,748228883,480,480,480,480,406
|
|
20231220,133500,748034003,481,481,481,481,11
|
|
20231220,133400,748028712,481,481,481,481,5
|
|
20231220,133300,748026307,481,480,481,480,6725
|
|
20231220,133200,744798287,481,481,481,481,0
|
|
20231220,133100,744798287,481,482,482,481,501
|
|
20231220,133000,744557305,482,482,482,481,1021
|
|
20231220,132900,744066182,481,480,481,480,1206
|
|
20231220,132800,743487301,481,481,481,481,1
|
|
20231220,132700,743486820,483,481,483,481,6
|
|
20231220,132600,743483926,483,480,483,480,504
|
|
20231220,132500,743242002,480,481,483,480,1039
|
|
20231220,132400,742742150,483,483,483,483,12
|
|
20231220,132300,742736354,483,483,483,483,22
|
|
20231220,132200,742725728,482,483,483,482,14
|
|
20231220,132100,742718979,481,481,481,481,2
|
|
20231220,132000,742718017,483,480,483,479,505
|
|
20231220,131900,742476100,480,480,480,480,33
|
|
20231220,131800,742460260,483,483,483,483,0
|
|
20231220,131700,742460260,483,480,483,480,15055
|
|
20231220,131600,735233857,480,481,481,480,6720
|
|
20231220,131500,732006456,481,481,481,481,168
|
|
20231220,131400,731925648,481,483,483,481,1049
|
|
20231220,131300,731421061,483,481,483,481,48
|
|
20231220,131200,731397971,481,483,483,481,455
|
|
20231220,131100,731179112,480,480,480,480,0
|
|
20231220,131000,731179112,480,481,483,480,5227
|
|
20231220,130900,728659553,481,481,481,481,43
|
|
20231220,130800,728638870,481,481,481,481,510
|
|
20231220,130700,728393560,481,481,483,480,5751
|
|
20231220,130600,725631595,480,480,480,480,2000
|
|
20231220,130500,724671595,483,481,483,480,5004
|
|
20231220,130400,722269233,484,484,484,484,76
|
|
20231220,130300,722232449,484,484,484,484,0
|
|
20231220,130200,722232449,484,485,485,481,13
|
|
20231220,130100,722226162,485,485,485,484,12
|
|
20231220,130000,722220344,485,480,486,480,50290
|
|
20231220,125900,697854345,480,481,481,479,1065
|
|
20231220,125800,697344197,481,479,482,478,70256
|
|
20231220,125700,663697881,480,482,482,480,12074
|
|
20231220,125600,657887449,482,482,482,482,25
|
|
20231220,125500,657875399,482,482,482,480,1072
|
|
20231220,125400,657358713,482,480,482,480,1201
|
|
20231220,125300,656782231,480,479,480,479,4098
|
|
20231220,125200,654818989,480,480,480,480,2502
|
|
20231220,125100,653618029,483,483,483,483,0
|
|
20231220,125000,653618029,483,483,483,483,10
|
|
20231220,124900,653613199,483,482,483,482,10001
|
|
20231220,124800,648792716,482,482,482,482,124
|
|
20231220,124700,648732948,482,482,482,482,1
|
|
20231220,124600,648732466,480,480,481,480,10421
|
|
20231220,124500,643730384,482,482,482,482,100
|
|
20231220,124400,643682184,482,482,482,482,3
|
|
20231220,124300,643680738,482,480,482,480,2022
|
|
20231220,124200,642710176,482,482,482,482,5
|
|
20231220,124100,642707766,482,480,482,480,918
|
|
20231220,124000,642267090,480,481,481,480,9652
|
|
20231220,123900,637633930,481,482,482,481,11390
|
|
20231220,123800,632155332,482,482,482,482,0
|
|
20231220,123700,632155332,482,482,482,482,0
|
|
20231220,123600,632155332,482,482,482,481,2549
|
|
20231220,123500,630928357,482,482,482,482,809
|
|
20231220,123400,630538419,482,483,483,482,650
|
|
20231220,123300,630225019,483,483,483,483,0
|
|
20231220,123200,630225019,483,481,483,481,3068
|
|
20231220,123100,628749309,483,483,483,483,0
|
|
20231220,123000,628749309,483,483,483,483,337
|
|
20231220,122900,628586538,483,482,484,482,59
|
|
20231220,122800,628558073,482,482,482,482,20300
|
|
20231220,122700,618773473,484,484,484,484,1
|
|
20231220,122600,618772989,483,483,483,483,15
|
|
20231220,122500,618765744,482,483,483,482,3
|
|
20231220,122400,618764296,483,480,483,479,794
|
|
20231220,122300,618383916,479,481,481,479,32980
|
|
20231220,122200,602552156,483,481,483,481,14176
|
|
20231220,122100,595733300,481,482,482,481,12344
|
|
20231220,122000,589795575,483,484,484,483,159
|
|
20231220,121900,589718679,482,482,482,482,0
|
|
20231220,121800,589718679,482,482,482,482,10568
|
|
20231220,121700,584624903,484,481,484,481,3005
|
|
20231220,121600,583179483,481,482,482,481,11800
|
|
20231220,121500,577503182,483,483,483,483,6
|
|
20231220,121400,577500284,483,486,486,483,1001
|
|
20231220,121300,577016798,481,481,481,481,0
|
|
20231220,121200,577016798,481,482,482,481,49331
|
|
20231220,121100,553276568,482,486,486,482,8715
|
|
20231220,121000,549065474,486,486,486,486,0
|
|
20231220,120900,549065474,486,486,486,486,2501
|
|
20231220,120800,547849988,487,484,487,484,5001
|
|
20231220,120700,545429501,487,487,487,487,2
|
|
20231220,120600,545428527,484,487,487,484,700
|
|
20231220,120500,545089127,487,487,487,487,1000
|
|
20231220,120400,544602127,487,487,487,487,0
|
|
20231220,120300,544602127,487,487,487,487,0
|
|
20231220,120200,544602127,487,487,487,487,0
|
|
20231220,120100,544602127,487,487,487,487,9
|
|
20231220,120000,544597744,487,487,487,487,30
|
|
20231220,115900,544583134,487,487,487,487,1
|
|
20231220,115800,544582647,484,484,484,484,24
|
|
20231220,115700,544571031,487,487,487,487,250
|
|
20231220,115600,544449281,487,487,487,487,2
|
|
20231220,115500,544448307,487,487,487,487,2
|
|
20231220,115400,544447333,484,484,484,484,7274
|
|
20231220,115300,540926717,484,485,485,484,363
|
|
20231220,115200,540750822,485,485,485,485,12
|
|
20231220,115100,540745002,485,485,485,485,1
|
|
20231220,115000,540744517,482,484,484,481,20280
|
|
20231220,114900,530947194,484,484,484,484,0
|
|
20231220,114800,530947194,484,484,484,484,3703
|
|
20231220,114700,529154942,484,484,484,484,6397
|
|
20231220,114600,526058794,484,484,484,484,0
|
|
20231220,114500,526058794,484,487,487,484,21
|
|
20231220,114400,526048627,488,488,488,488,0
|
|
20231220,114300,526048627,488,488,488,488,2
|
|
20231220,114200,526047651,480,486,486,480,115853
|
|
20231220,114100,470198979,486,486,486,486,1065
|
|
20231220,114000,469681389,485,485,489,485,3296
|
|
20231220,113900,468082821,489,490,490,489,11
|
|
20231220,113800,468077432,490,488,490,485,4006
|
|
20231220,113700,466134198,489,489,489,489,2081
|
|
20231220,113600,465116589,490,490,490,490,10
|
|
20231220,113500,465111689,490,490,490,490,28
|
|
20231220,113400,465097969,490,490,490,490,37
|
|
20231220,113300,465079839,491,491,491,491,4100
|
|
20231220,113200,463066739,492,492,492,492,3810
|
|
20231220,113100,461192219,492,492,492,492,7239
|
|
20231220,113000,457630631,493,492,493,492,2003
|
|
20231220,112900,456645153,492,492,493,492,3021
|
|
20231220,112800,455158816,491,490,491,490,20827
|
|
20231220,112700,444943207,490,490,490,490,0
|
|
20231220,112600,444943207,490,490,490,490,10
|
|
20231220,112500,444938307,489,489,489,489,200
|
|
20231220,112400,444840507,489,489,489,489,10295
|
|
20231220,112300,439806252,489,489,489,488,438
|
|
20231220,112200,439592457,489,489,489,489,11
|
|
20231220,112100,439587078,488,488,488,488,0
|
|
20231220,112000,439587078,488,488,488,488,2690
|
|
20231220,111900,438274358,489,489,489,489,201
|
|
20231220,111800,438176069,489,490,490,489,72
|
|
20231220,111700,438140860,489,489,489,489,0
|
|
20231220,111600,438140860,489,489,489,489,15
|
|
20231220,111500,438133525,490,490,490,490,25
|
|
20231220,111400,438121275,490,490,490,490,13
|
|
20231220,111300,438114905,491,491,491,491,0
|
|
20231220,111200,438114905,491,489,491,489,2
|
|
20231220,111100,438113925,491,490,491,490,2
|
|
20231220,111000,438112944,491,490,491,490,3878
|
|
20231220,110900,436212723,490,490,490,490,3
|
|
20231220,110800,436211253,488,488,488,488,146
|
|
20231220,110700,436140005,488,489,489,488,1024
|
|
20231220,110600,435640093,488,490,490,488,1785
|
|
20231220,110500,434766999,490,490,490,490,215
|
|
20231220,110400,434661649,490,488,490,488,2571
|
|
20231220,110300,433403751,488,488,488,488,3407
|
|
20231220,110200,431741135,491,491,491,491,0
|
|
20231220,110100,431741135,491,491,491,491,1
|
|
20231220,110000,431740644,490,489,490,486,14829
|
|
20231220,105900,424489908,488,487,488,487,5132
|
|
20231220,105800,421988022,487,482,487,482,3270
|
|
20231220,105700,420406495,482,482,482,482,1
|
|
20231220,105600,420406013,482,482,482,482,3
|
|
20231220,105500,420404567,486,483,486,483,144
|
|
20231220,105400,420335012,485,485,485,485,1698
|
|
20231220,105300,419511482,485,485,486,481,40476
|
|
20231220,105200,400002564,488,488,488,488,0
|
|
20231220,105100,400002564,488,488,488,488,0
|
|
20231220,105000,400002564,488,488,488,488,0
|
|
20231220,104900,400002564,488,488,488,485,5002
|
|
20231220,104800,397576461,487,489,489,487,6074
|
|
20231220,104700,394618373,488,488,488,487,11697
|
|
20231220,104600,388910787,488,488,488,488,2604
|
|
20231220,104500,387640035,488,488,488,488,11
|
|
20231220,104400,387634667,489,490,490,486,371
|
|
20231220,104300,387454354,490,488,490,488,5565
|
|
20231220,104200,384733937,487,486,487,486,3711
|
|
20231220,104100,382927991,486,486,486,486,0
|
|
20231220,104000,382927991,486,485,486,485,4962
|
|
20231220,103900,380518715,485,484,485,482,6558
|
|
20231220,103800,377353598,482,482,482,482,0
|
|
20231220,103700,377353598,482,483,483,482,6398
|
|
20231220,103600,374265762,482,482,482,482,4500
|
|
20231220,103500,372096762,483,484,484,483,701
|
|
20231220,103400,371757978,482,482,482,482,1267
|
|
20231220,103300,371147284,482,482,482,482,931
|
|
20231220,103200,370698542,483,484,484,483,1671
|
|
20231220,103100,369891441,484,484,484,484,0
|
|
20231220,103000,369891441,484,483,484,483,3001
|
|
20231220,102900,368441957,484,484,484,484,500
|
|
20231220,102800,368199957,484,484,484,484,59
|
|
20231220,102700,368171401,484,483,484,483,8689
|
|
20231220,102600,363969614,483,483,483,483,0
|
|
20231220,102500,363969614,483,483,483,483,688
|
|
20231220,102400,363637310,483,483,483,483,543
|
|
20231220,102300,363375041,483,483,483,483,506
|
|
20231220,102200,363130643,483,483,484,482,772
|
|
20231220,102100,362758326,484,484,484,484,0
|
|
20231220,102000,362758326,484,484,484,484,503
|
|
20231220,101900,362514874,484,482,484,482,2870
|
|
20231220,101800,361131532,482,481,482,481,214
|
|
20231220,101700,361028586,481,481,483,481,11769
|
|
20231220,101600,355357496,482,482,482,482,3104
|
|
20231220,101500,353861368,483,483,483,483,4
|
|
20231220,101400,353859436,483,483,483,483,1
|
|
20231220,101300,353858953,483,483,483,483,1651
|
|
20231220,101200,353061520,483,483,483,483,2700
|
|
20231220,101100,351757420,483,484,484,483,6339
|
|
20231220,101000,348689345,484,484,484,484,0
|
|
20231220,100900,348689345,484,484,484,484,0
|
|
20231220,100800,348689345,484,484,484,484,5
|
|
20231220,100700,348686925,483,482,483,482,13638
|
|
20231220,100600,342107285,482,482,482,482,1
|
|
20231220,100500,342106803,482,482,482,482,2
|
|
20231220,100400,342105839,482,482,482,482,7
|
|
20231220,100300,342102465,482,481,482,481,3162
|
|
20231220,100200,340581539,481,481,481,481,1965
|
|
20231220,100100,339636374,480,480,480,480,1000
|
|
20231220,100000,339156374,482,481,482,480,14995
|
|
20231220,095900,331958453,482,482,482,482,22
|
|
20231220,095800,331947849,482,480,482,480,415
|
|
20231220,095700,331748619,480,483,483,480,26010
|
|
20231220,095600,319248131,483,483,483,483,513
|
|
20231220,095500,319000352,483,484,484,482,29
|
|
20231220,095400,318986344,484,480,484,480,616
|
|
20231220,095300,318690260,480,480,480,480,13
|
|
20231220,095200,318684020,481,481,481,481,4448
|
|
20231220,095100,316544532,481,481,481,481,6
|
|
20231220,095000,316541646,481,481,481,480,475
|
|
20231220,094900,316313550,480,481,481,480,8857
|
|
20231220,094800,312061678,481,481,484,481,1734
|
|
20231220,094700,311227468,481,482,484,481,5120
|
|
20231220,094600,308764684,484,484,484,484,108
|
|
20231220,094500,308712412,481,484,484,481,1647
|
|
20231220,094400,307919893,484,484,484,484,5019
|
|
20231220,094300,305490697,484,484,484,484,42
|
|
20231220,094200,305470369,484,484,484,484,1
|
|
20231220,094100,305469885,484,482,484,482,13286
|
|
20231220,094000,299046150,482,484,484,480,498
|
|
20231220,093900,298806696,484,484,484,484,227
|
|
20231220,093800,298696828,484,480,484,480,6937
|
|
20231220,093700,295363760,484,480,484,479,11626
|
|
20231220,093600,289793726,480,480,480,480,19296
|
|
20231220,093500,280531646,480,481,481,480,46377
|
|
20231220,093400,258269642,481,481,481,480,22165
|
|
20231220,093300,247608328,481,481,481,481,0
|
|
20231220,093200,247608328,481,482,482,481,1919
|
|
20231220,093100,246685188,482,481,482,481,6402
|
|
20231220,093000,243604326,481,482,482,481,3683
|
|
20231220,092900,241832700,482,487,487,482,3223
|
|
20231220,092800,240279194,487,487,487,487,0
|
|
20231220,092700,240279194,487,482,487,481,31134
|
|
20231220,092600,225262920,482,482,482,482,591
|
|
20231220,092500,224978058,482,483,483,482,6613
|
|
20231220,092400,221789979,483,481,483,481,522
|
|
20231220,092300,221538054,480,482,485,480,9514
|
|
20231220,092200,216959036,482,483,483,482,4464
|
|
20231220,092100,214807188,483,481,483,481,18619
|
|
20231220,092000,205851315,483,483,483,481,12574
|
|
20231220,091900,199787829,483,483,483,482,3368
|
|
20231220,091800,198163701,485,486,487,483,3077
|
|
20231220,091700,196668275,486,485,486,485,17081
|
|
20231220,091600,188371990,482,483,485,482,18509
|
|
20231220,091500,179422947,482,484,484,482,2916
|
|
20231220,091400,178012643,484,484,484,484,2021
|
|
20231220,091300,177034479,484,481,484,481,241
|
|
20231220,091200,176917838,480,483,484,480,6263
|
|
20231220,091100,173901366,483,479,483,479,4627
|
|
20231220,091000,171675536,479,481,483,479,11927
|
|
20231220,090900,165950770,481,481,481,481,453
|
|
20231220,090800,165732877,481,480,481,480,8527
|
|
20231220,090700,161635262,480,479,480,479,3235
|
|
20231220,090600,160085696,478,485,485,478,28108
|
|
20231220,090500,146623647,481,485,485,480,34591
|
|
20231220,090400,129985123,485,491,491,481,44206
|
|
20231220,090300,108677379,491,484,491,480,46656
|
|
20231220,090200,86149514,482,497,497,482,50914
|
|
20231220,090100,61342279,492,495,500,491,53021
|
|
20231220,090000,35218239,495,503,505,490,70177
|