649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,194600,5326637073,478,478,478,478,64397
|
|
20231227,194500,5326637073,478,478,478,478,0
|
|
20231227,194400,5326637073,478,478,478,478,0
|
|
20231227,194300,5326637073,478,478,478,478,0
|
|
20231227,194200,5326637073,478,478,478,478,0
|
|
20231227,194100,5326637073,478,478,478,478,0
|
|
20231227,194000,5326637073,478,478,478,478,0
|
|
20231227,193900,5326637073,478,478,478,478,0
|
|
20231227,193800,5326637073,478,478,478,478,0
|
|
20231227,193700,5326637073,478,478,478,478,0
|
|
20231227,193600,5326637073,478,478,478,478,0
|
|
20231227,193500,5326637073,478,478,478,478,0
|
|
20231227,193400,5326637073,478,478,478,478,0
|
|
20231227,193300,5326637073,478,478,478,478,0
|
|
20231227,193200,5326637073,478,478,478,478,0
|
|
20231227,193100,5326637073,478,478,478,478,0
|
|
20231227,193000,5326637073,478,478,478,478,0
|
|
20231227,192900,5326637073,478,478,478,478,0
|
|
20231227,192800,5326637073,478,478,478,478,0
|
|
20231227,192700,5326637073,478,478,478,478,0
|
|
20231227,192600,5326637073,478,478,478,478,0
|
|
20231227,192500,5326637073,478,478,478,478,0
|
|
20231227,192400,5326637073,478,478,478,478,0
|
|
20231227,192300,5326637073,478,478,478,478,0
|
|
20231227,192200,5326637073,478,478,478,478,0
|
|
20231227,192100,5326637073,478,478,478,478,0
|
|
20231227,192000,5326637073,478,478,478,478,0
|
|
20231227,191900,5326637073,478,478,478,478,0
|
|
20231227,191800,5326637073,478,478,478,478,0
|
|
20231227,191700,5326637073,478,478,478,478,0
|
|
20231227,191600,5326637073,478,478,478,478,64397
|
|
20231227,191500,5326637073,478,478,478,478,0
|
|
20231227,191400,5326637073,478,478,478,478,0
|
|
20231227,191300,5326637073,478,478,478,478,0
|
|
20231227,191200,5326637073,478,478,478,478,0
|
|
20231227,191100,5326637073,478,478,478,478,0
|
|
20231227,191000,5326637073,478,478,478,478,0
|
|
20231227,190900,5326637073,478,478,478,478,0
|
|
20231227,190800,5326637073,478,478,478,478,0
|
|
20231227,190700,5326637073,478,478,478,478,0
|
|
20231227,190600,5326637073,478,478,478,478,0
|
|
20231227,190500,5326637073,478,478,478,478,0
|
|
20231227,190400,5326637073,478,478,478,478,0
|
|
20231227,190300,5326637073,478,478,478,478,0
|
|
20231227,190200,5326637073,478,478,478,478,0
|
|
20231227,190100,5326637073,478,478,478,478,0
|
|
20231227,190000,5326637073,478,478,478,478,0
|
|
20231227,185900,5326637073,478,478,478,478,0
|
|
20231227,185800,5326637073,478,478,478,478,0
|
|
20231227,185700,5326637073,478,478,478,478,0
|
|
20231227,185600,5326637073,478,478,478,478,0
|
|
20231227,185500,5326637073,478,478,478,478,0
|
|
20231227,185400,5326637073,478,478,478,478,0
|
|
20231227,185300,5326637073,478,478,478,478,0
|
|
20231227,185200,5326637073,478,478,478,478,0
|
|
20231227,185100,5326637073,478,478,478,478,0
|
|
20231227,185000,5326637073,478,478,478,478,0
|
|
20231227,184900,5326637073,478,478,478,478,0
|
|
20231227,184800,5326637073,478,478,478,478,0
|
|
20231227,184700,5326637073,478,478,478,478,0
|
|
20231227,184600,5326637073,478,478,478,478,64397
|
|
20231227,184500,5326637073,478,478,478,478,0
|
|
20231227,184400,5326637073,478,478,478,478,0
|
|
20231227,184300,5326637073,478,478,478,478,0
|
|
20231227,184200,5326637073,478,478,478,478,0
|
|
20231227,184100,5326637073,478,478,478,478,0
|
|
20231227,184000,5326637073,478,478,478,478,0
|
|
20231227,183900,5326637073,478,478,478,478,0
|
|
20231227,183800,5326637073,478,478,478,478,0
|
|
20231227,183700,5326637073,478,478,478,478,0
|
|
20231227,183600,5326637073,478,478,478,478,0
|
|
20231227,183500,5326637073,478,478,478,478,0
|
|
20231227,183400,5326637073,478,478,478,478,0
|
|
20231227,183300,5326637073,478,478,478,478,0
|
|
20231227,183200,5326637073,478,478,478,478,0
|
|
20231227,183100,5326637073,478,478,478,478,0
|
|
20231227,183000,5326637073,478,478,478,478,0
|
|
20231227,182900,5326637073,478,478,478,478,0
|
|
20231227,182800,5326637073,478,478,478,478,0
|
|
20231227,182700,5326637073,478,478,478,478,0
|
|
20231227,182600,5326637073,478,478,478,478,0
|
|
20231227,182500,5326637073,478,478,478,478,0
|
|
20231227,182400,5326637073,478,478,478,478,0
|
|
20231227,182300,5326637073,478,478,478,478,0
|
|
20231227,182200,5326637073,478,478,478,478,0
|
|
20231227,182100,5326637073,478,478,478,478,0
|
|
20231227,182000,5326637073,478,478,478,478,0
|
|
20231227,181900,5326637073,478,478,478,478,0
|
|
20231227,181800,5326637073,478,478,478,478,0
|
|
20231227,181700,5326637073,478,478,478,478,0
|
|
20231227,181600,5326637073,478,478,478,478,64397
|
|
20231227,181500,5326637073,478,478,478,478,0
|
|
20231227,181400,5326637073,478,478,478,478,0
|
|
20231227,181300,5326637073,478,478,478,478,0
|
|
20231227,181200,5326637073,478,478,478,478,0
|
|
20231227,181100,5326637073,478,478,478,478,0
|
|
20231227,181000,5326637073,478,478,478,478,0
|
|
20231227,180900,5326637073,478,478,478,478,0
|
|
20231227,180800,5326637073,478,478,478,478,0
|
|
20231227,180700,5326637073,478,478,478,478,0
|
|
20231227,180600,5326637073,478,478,478,478,0
|
|
20231227,180500,5326637073,478,478,478,478,0
|
|
20231227,180400,5326637073,478,478,478,478,0
|
|
20231227,180300,5326637073,478,478,478,478,0
|
|
20231227,180200,5326637073,478,478,478,478,0
|
|
20231227,180100,5326637073,478,478,478,478,0
|
|
20231227,180000,5326637073,478,478,478,478,0
|
|
20231227,175900,5326637073,478,478,478,478,0
|
|
20231227,175800,5326637073,478,478,478,478,0
|
|
20231227,175700,5326637073,478,478,478,478,0
|
|
20231227,175600,5326637073,478,478,478,478,0
|
|
20231227,175500,5326637073,478,478,478,478,0
|
|
20231227,175400,5326637073,478,478,478,478,0
|
|
20231227,175300,5326637073,478,478,478,478,0
|
|
20231227,175200,5326637073,478,478,478,478,0
|
|
20231227,175100,5326637073,478,478,478,478,0
|
|
20231227,175000,5326637073,478,478,478,478,0
|
|
20231227,174900,5326637073,478,478,478,478,0
|
|
20231227,174800,5326637073,478,478,478,478,0
|
|
20231227,174700,5326637073,478,478,478,478,0
|
|
20231227,174600,5326637073,478,478,478,478,64397
|
|
20231227,174500,5326637073,478,478,478,478,0
|
|
20231227,174400,5326637073,478,478,478,478,0
|
|
20231227,174300,5326637073,478,478,478,478,0
|
|
20231227,174200,5326637073,478,478,478,478,0
|
|
20231227,174100,5326637073,478,478,478,478,0
|
|
20231227,174000,5326637073,478,478,478,478,0
|
|
20231227,173900,5326637073,478,478,478,478,0
|
|
20231227,173800,5326637073,478,478,478,478,0
|
|
20231227,173700,5326637073,478,478,478,478,0
|
|
20231227,173600,5326637073,478,478,478,478,0
|
|
20231227,173500,5326637073,478,478,478,478,0
|
|
20231227,173400,5326637073,478,478,478,478,0
|
|
20231227,173300,5326637073,478,478,478,478,0
|
|
20231227,173200,5326637073,478,478,478,478,0
|
|
20231227,173100,5326637073,478,478,478,478,0
|
|
20231227,173000,5326637073,478,478,478,478,0
|
|
20231227,172900,5326637073,478,478,478,478,0
|
|
20231227,172800,5326637073,478,478,478,478,0
|
|
20231227,172700,5326637073,478,478,478,478,0
|
|
20231227,172600,5326637073,478,478,478,478,0
|
|
20231227,172500,5326637073,478,478,478,478,0
|
|
20231227,172400,5326637073,478,478,478,478,0
|
|
20231227,172300,5326637073,478,478,478,478,0
|
|
20231227,172200,5326637073,478,478,478,478,0
|
|
20231227,172100,5326637073,478,478,478,478,0
|
|
20231227,172000,5326637073,478,478,478,478,0
|
|
20231227,171900,5326637073,478,478,478,478,0
|
|
20231227,171800,5326637073,478,478,478,478,0
|
|
20231227,171700,5326637073,478,478,478,478,0
|
|
20231227,171600,5326637073,478,478,478,478,64397
|
|
20231227,171500,5326637073,478,478,478,478,0
|
|
20231227,171400,5326637073,478,478,478,478,0
|
|
20231227,171300,5326637073,478,478,478,478,0
|
|
20231227,171200,5326637073,478,478,478,478,0
|
|
20231227,171100,5326637073,478,478,478,478,0
|
|
20231227,171000,5326637073,478,478,478,478,0
|
|
20231227,170900,5326637073,478,478,478,478,0
|
|
20231227,170800,5326637073,478,478,478,478,0
|
|
20231227,170700,5326637073,478,478,478,478,0
|
|
20231227,170600,5326637073,478,478,478,478,0
|
|
20231227,170500,5326637073,478,478,478,478,0
|
|
20231227,170400,5326637073,478,478,478,478,0
|
|
20231227,170300,5326637073,478,478,478,478,0
|
|
20231227,170200,5326637073,478,478,478,478,0
|
|
20231227,170100,5326637073,478,478,478,478,0
|
|
20231227,170000,5326637073,478,478,478,478,0
|
|
20231227,165900,5326637073,478,478,478,478,0
|
|
20231227,165800,5326637073,478,478,478,478,0
|
|
20231227,165700,5326637073,478,478,478,478,0
|
|
20231227,165600,5326637073,478,478,478,478,0
|
|
20231227,165500,5326637073,478,478,478,478,0
|
|
20231227,165400,5326637073,478,478,478,478,0
|
|
20231227,165300,5326637073,478,478,478,478,0
|
|
20231227,165200,5326637073,478,478,478,478,0
|
|
20231227,165100,5326637073,478,478,478,478,0
|
|
20231227,165000,5326637073,478,478,478,478,0
|
|
20231227,164900,5326637073,478,478,478,478,0
|
|
20231227,164800,5326637073,478,478,478,478,0
|
|
20231227,164700,5326637073,478,478,478,478,0
|
|
20231227,164600,5326637073,478,478,478,478,64397
|
|
20231227,164500,5326637073,478,478,478,478,0
|
|
20231227,164400,5326637073,478,478,478,478,0
|
|
20231227,164300,5326637073,478,478,478,478,0
|
|
20231227,164200,5326637073,478,478,478,478,0
|
|
20231227,164100,5326637073,478,478,478,478,0
|
|
20231227,164000,5326637073,478,478,478,478,0
|
|
20231227,163900,5326637073,478,478,478,478,0
|
|
20231227,163800,5326637073,478,478,478,478,0
|
|
20231227,163700,5326637073,478,478,478,478,0
|
|
20231227,163600,5326637073,478,478,478,478,0
|
|
20231227,163500,5326637073,478,478,478,478,0
|
|
20231227,163400,5326637073,478,478,478,478,0
|
|
20231227,163300,5326637073,478,478,478,478,0
|
|
20231227,163200,5326637073,478,478,478,478,0
|
|
20231227,163100,5326637073,478,478,478,478,0
|
|
20231227,163000,5326637073,478,478,478,478,0
|
|
20231227,162900,5326637073,478,478,478,478,0
|
|
20231227,162800,5326637073,478,478,478,478,0
|
|
20231227,162700,5326637073,478,478,478,478,0
|
|
20231227,162600,5326637073,478,478,478,478,0
|
|
20231227,162500,5326637073,478,478,478,478,0
|
|
20231227,162400,5326637073,478,478,478,478,0
|
|
20231227,162300,5326637073,478,478,478,478,0
|
|
20231227,162200,5326637073,478,478,478,478,0
|
|
20231227,162100,5326637073,478,478,478,478,0
|
|
20231227,162000,5326637073,478,478,478,478,0
|
|
20231227,161900,5326637073,478,478,478,478,0
|
|
20231227,161800,5326637073,478,478,478,478,0
|
|
20231227,161700,5326637073,478,478,478,478,0
|
|
20231227,161600,5326637073,478,478,478,478,64397
|
|
20231227,161500,5326637073,478,478,478,478,0
|
|
20231227,161400,5326637073,478,478,478,478,0
|
|
20231227,161300,5326637073,478,478,478,478,0
|
|
20231227,161200,5326637073,478,478,478,478,0
|
|
20231227,161100,5326637073,478,478,478,478,0
|
|
20231227,161000,5326637073,478,478,478,478,0
|
|
20231227,160900,5326637073,478,478,478,478,0
|
|
20231227,160800,5326637073,478,478,478,478,0
|
|
20231227,160700,5326637073,478,478,478,478,0
|
|
20231227,160600,5326637073,478,478,478,478,0
|
|
20231227,160500,5326637073,478,478,478,478,0
|
|
20231227,160400,5326637073,478,478,478,478,0
|
|
20231227,160300,5326637073,478,478,478,478,0
|
|
20231227,160200,5326637073,478,478,478,478,0
|
|
20231227,160100,5326637073,478,478,478,478,0
|
|
20231227,160000,5326637073,478,478,478,478,0
|
|
20231227,155900,5326637073,478,478,478,478,0
|
|
20231227,155800,5326637073,478,478,478,478,0
|
|
20231227,155700,5326637073,478,478,478,478,0
|
|
20231227,155600,5326637073,478,478,478,478,0
|
|
20231227,155500,5326637073,478,478,478,478,0
|
|
20231227,155400,5326637073,478,478,478,478,0
|
|
20231227,155300,5326637073,478,478,478,478,0
|
|
20231227,155200,5326637073,478,478,478,478,0
|
|
20231227,155100,5326637073,478,478,478,478,0
|
|
20231227,155000,5326637073,478,478,478,478,0
|
|
20231227,154900,5326637073,478,478,478,478,0
|
|
20231227,154800,5326637073,478,478,478,478,0
|
|
20231227,154700,5326637073,478,478,478,478,0
|
|
20231227,154600,5326637073,478,478,478,478,64397
|
|
20231227,154500,5326637073,478,478,478,478,0
|
|
20231227,154400,5326637073,478,478,478,478,0
|
|
20231227,154300,5326637073,478,478,478,478,0
|
|
20231227,154200,5326637073,478,478,478,478,0
|
|
20231227,154100,5326637073,478,478,478,478,0
|
|
20231227,154000,5326637073,478,478,478,478,0
|
|
20231227,153900,5326637073,478,478,478,478,0
|
|
20231227,153800,5326637073,478,478,478,478,0
|
|
20231227,153700,5326637073,478,478,478,478,0
|
|
20231227,153600,5326637073,478,478,478,478,0
|
|
20231227,153500,5326637073,478,478,478,478,0
|
|
20231227,153400,5326637073,478,478,478,478,0
|
|
20231227,153300,5326637073,478,478,478,478,0
|
|
20231227,153200,5326637073,478,478,478,478,0
|
|
20231227,153100,5326637073,478,478,478,478,0
|
|
20231227,153000,5326637073,478,478,478,478,64397
|
|
20231227,152900,5295855307,477,477,477,477,0
|
|
20231227,152800,5295855307,477,477,477,477,0
|
|
20231227,152700,5295855307,477,477,477,477,0
|
|
20231227,152600,5295855307,477,477,477,477,0
|
|
20231227,152500,5295855307,477,477,477,477,0
|
|
20231227,152400,5295855307,477,477,477,477,0
|
|
20231227,152300,5295855307,477,477,477,477,0
|
|
20231227,152200,5295855307,477,477,477,477,0
|
|
20231227,152100,5295855307,477,477,477,477,0
|
|
20231227,152000,5295855307,477,477,477,477,0
|
|
20231227,151900,5295855307,477,478,478,477,36260
|
|
20231227,151800,5278553352,478,484,486,478,70355
|
|
20231227,151700,5244816101,486,482,486,482,9852
|
|
20231227,151600,5240040212,485,482,485,482,2479
|
|
20231227,151500,5238843053,484,483,486,479,40528
|
|
20231227,151400,5219235916,480,480,480,479,8671
|
|
20231227,151300,5215081510,479,482,482,479,13275
|
|
20231227,151200,5208692244,484,485,485,482,4942
|
|
20231227,151100,5206298531,485,480,485,478,15334
|
|
20231227,151000,5198930831,482,480,482,480,224
|
|
20231227,150900,5198823251,483,480,483,480,4003
|
|
20231227,150800,5196899659,480,481,483,480,14549
|
|
20231227,150700,5189879256,484,479,484,478,6761
|
|
20231227,150600,5186640729,478,481,483,478,22724
|
|
20231227,150500,5175757273,479,483,484,479,58771
|
|
20231227,150400,5147404426,483,488,488,483,1556
|
|
20231227,150300,5146651232,486,490,490,486,21482
|
|
20231227,150200,5136140030,490,487,491,484,24406
|
|
20231227,150100,5124182451,484,485,485,483,14175
|
|
20231227,150000,5117317240,485,490,491,485,12896
|
|
20231227,145900,5111017530,490,490,490,488,18117
|
|
20231227,145800,5102146298,490,487,490,484,8560
|
|
20231227,145700,5097989784,485,490,490,485,20271
|
|
20231227,145600,5088137453,490,492,493,489,25451
|
|
20231227,145500,5075646560,493,490,493,485,25041
|
|
20231227,145400,5063388920,490,486,494,486,50309
|
|
20231227,145300,5038738646,485,491,494,485,53620
|
|
20231227,145200,5012504734,490,489,494,489,103958
|
|
20231227,145100,4961338833,489,483,492,482,49054
|
|
20231227,145000,4937355303,484,487,488,484,17753
|
|
20231227,144900,4928697876,487,482,490,480,31235
|
|
20231227,144800,4913438841,482,482,482,480,594
|
|
20231227,144700,4913152928,483,481,483,479,1117
|
|
20231227,144600,4912616151,485,484,485,481,3048
|
|
20231227,144500,4911150044,481,484,486,479,8687
|
|
20231227,144400,4906966602,480,488,488,480,13820
|
|
20231227,144300,4900324008,488,481,488,480,35238
|
|
20231227,144200,4883203175,485,485,489,478,39698
|
|
20231227,144100,4864067807,481,489,489,478,34780
|
|
20231227,144000,4847258463,493,493,493,488,51489
|
|
20231227,143900,4821977812,493,488,493,485,77042
|
|
20231227,143800,4784267112,490,488,490,488,12319
|
|
20231227,143700,4778252286,488,485,493,484,38920
|
|
20231227,143600,4759257330,483,485,493,481,115133
|
|
20231227,143500,4702956490,484,475,485,475,26083
|
|
20231227,143400,4690376594,477,477,477,477,3052
|
|
20231227,143300,4688920790,478,478,478,478,775
|
|
20231227,143200,4688550340,479,479,479,479,2
|
|
20231227,143100,4688549382,479,479,479,479,0
|
|
20231227,143000,4688549382,479,479,479,479,1
|
|
20231227,142900,4688548903,475,477,477,475,2480
|
|
20231227,142800,4687367820,480,476,480,476,3644
|
|
20231227,142700,4685623846,476,476,476,475,7848
|
|
20231227,142600,4681888698,475,475,475,475,40
|
|
20231227,142500,4681869698,475,476,476,475,2020
|
|
20231227,142400,4680908188,476,475,476,475,3450
|
|
20231227,142300,4679269406,475,475,475,475,2270
|
|
20231227,142200,4678191156,476,476,476,475,681
|
|
20231227,142100,4677867001,475,476,476,475,1231
|
|
20231227,142000,4677281969,476,477,477,476,177
|
|
20231227,141900,4677197550,477,477,477,477,324
|
|
20231227,141800,4677043002,477,477,477,477,1786
|
|
20231227,141700,4676191080,475,475,475,475,12
|
|
20231227,141600,4676185380,474,478,478,474,5010
|
|
20231227,141500,4673790620,477,478,478,477,692
|
|
20231227,141400,4673460472,478,478,478,478,6000
|
|
20231227,141300,4670592472,478,478,478,478,0
|
|
20231227,141200,4670592472,478,478,478,478,8142
|
|
20231227,141100,4666700596,478,478,478,478,1
|
|
20231227,141000,4666700118,476,475,476,474,36604
|
|
20231227,140900,4649327214,475,477,477,475,2009
|
|
20231227,140800,4648371044,478,478,478,478,1
|
|
20231227,140700,4648370566,476,476,477,476,3967
|
|
20231227,140600,4646480182,478,478,478,478,2
|
|
20231227,140500,4646479226,476,476,476,476,1326
|
|
20231227,140400,4645848050,476,477,479,476,1618
|
|
20231227,140300,4645077789,477,476,477,476,456
|
|
20231227,140200,4644860278,477,477,477,477,0
|
|
20231227,140100,4644860278,477,477,477,477,100
|
|
20231227,140000,4644812578,476,479,479,476,204
|
|
20231227,135900,4644714874,476,476,476,476,9600
|
|
20231227,135800,4640145274,476,477,477,476,3315
|
|
20231227,135700,4638566769,479,479,479,479,237
|
|
20231227,135600,4638453246,479,479,479,479,86
|
|
20231227,135500,4638412052,479,479,479,479,100
|
|
20231227,135400,4638364152,479,479,479,479,440
|
|
20231227,135300,4638153392,480,480,480,480,9
|
|
20231227,135200,4638149072,480,481,481,480,6287
|
|
20231227,135100,4635131308,481,479,481,479,8856
|
|
20231227,135000,4630880661,480,480,480,480,0
|
|
20231227,134900,4630880661,480,480,480,476,511
|
|
20231227,134800,4630637392,480,480,480,480,1565
|
|
20231227,134700,4629886192,480,480,480,480,1005
|
|
20231227,134600,4629403792,480,476,480,476,915
|
|
20231227,134500,4628967430,476,476,476,476,4
|
|
20231227,134400,4628965526,476,476,476,475,3038
|
|
20231227,134300,4627519442,476,477,477,476,100
|
|
20231227,134200,4627471832,478,478,478,478,100
|
|
20231227,134100,4627424032,478,478,478,478,140
|
|
20231227,134000,4627357112,479,479,479,479,139
|
|
20231227,133900,4627290531,479,479,479,479,1
|
|
20231227,133800,4627290052,476,477,477,476,1792
|
|
20231227,133700,4626435560,477,476,477,476,1001
|
|
20231227,133600,4625958583,475,477,477,475,1639
|
|
20231227,133500,4625177358,476,476,476,476,950
|
|
20231227,133400,4624725158,476,476,476,476,1003
|
|
20231227,133300,4624247730,475,475,475,475,1906
|
|
20231227,133200,4623342380,475,477,477,475,1306
|
|
20231227,133100,4622720806,477,477,477,477,0
|
|
20231227,133000,4622720806,477,476,477,475,11890
|
|
20231227,132900,4617071000,475,476,476,475,6463
|
|
20231227,132800,4613998958,476,476,476,476,5056
|
|
20231227,132700,4611592302,476,476,476,476,1
|
|
20231227,132600,4611591826,476,476,476,476,0
|
|
20231227,132500,4611591826,476,476,476,476,124
|
|
20231227,132400,4611532802,476,476,476,476,0
|
|
20231227,132300,4611532802,476,477,481,476,1836
|
|
20231227,132200,4610653434,475,476,476,475,11445
|
|
20231227,132100,4605214013,476,477,477,476,4068
|
|
20231227,132000,4603275594,477,477,477,477,252
|
|
20231227,131900,4603155390,475,475,475,475,0
|
|
20231227,131800,4603155390,475,475,475,475,0
|
|
20231227,131700,4603155390,475,475,475,475,731
|
|
20231227,131600,4602808165,475,476,476,475,15123
|
|
20231227,131500,4595624730,475,478,478,475,2395
|
|
20231227,131400,4594485988,477,478,478,477,22
|
|
20231227,131300,4594475484,482,482,482,482,0
|
|
20231227,131200,4594475484,482,482,482,482,7
|
|
20231227,131100,4594472110,483,479,485,476,26913
|
|
20231227,131000,4581638156,479,478,479,477,194
|
|
20231227,130900,4581545550,477,477,477,476,2946
|
|
20231227,130800,4580143155,477,478,478,477,263
|
|
20231227,130700,4580017556,478,478,478,478,1054
|
|
20231227,130600,4579513744,478,478,478,478,10
|
|
20231227,130500,4579508964,481,481,481,477,1505
|
|
20231227,130400,4578791059,482,482,482,477,538
|
|
20231227,130300,4578534293,483,485,485,475,13977
|
|
20231227,130200,4571873064,481,485,485,481,1239
|
|
20231227,130100,4571272153,480,481,487,480,12665
|
|
20231227,130000,4565150726,480,480,480,480,600
|
|
20231227,125900,4564862726,480,480,480,480,50
|
|
20231227,125800,4564838726,480,478,480,478,6215
|
|
20231227,125700,4561867696,478,478,478,478,171
|
|
20231227,125600,4561785958,477,476,477,476,9542
|
|
20231227,125500,4557240061,477,480,481,477,55875
|
|
20231227,125400,4530520913,481,481,481,481,15
|
|
20231227,125300,4530513698,482,482,482,482,10
|
|
20231227,125200,4530508878,482,482,482,482,72
|
|
20231227,125100,4530474174,480,480,480,480,548
|
|
20231227,125000,4530211134,480,479,480,479,1408
|
|
20231227,124900,4529536650,479,480,480,479,41
|
|
20231227,124800,4529516991,480,480,480,480,11208
|
|
20231227,124700,4524137151,480,480,480,479,1226
|
|
20231227,124600,4523548674,480,479,480,479,2615
|
|
20231227,124500,4522294111,480,479,480,478,1343
|
|
20231227,124400,4521651658,480,480,480,480,1
|
|
20231227,124300,4521651178,479,479,479,479,443
|
|
20231227,124200,4521438981,479,479,480,478,3687
|
|
20231227,124100,4519673982,479,479,480,479,2422
|
|
20231227,124000,4518513667,480,479,480,479,460
|
|
20231227,123900,4518293317,479,479,479,479,501
|
|
20231227,123800,4518053338,479,479,479,478,1027
|
|
20231227,123700,4517561773,479,480,480,479,1329
|
|
20231227,123600,4516924503,480,479,480,479,15809
|
|
20231227,123500,4509349519,480,480,480,480,10
|
|
20231227,123400,4509344719,480,479,480,479,259
|
|
20231227,123300,4509220608,479,479,479,479,0
|
|
20231227,123200,4509220608,479,480,480,479,584
|
|
20231227,123100,4508940752,483,483,483,483,0
|
|
20231227,123000,4508940752,483,479,483,479,4288
|
|
20231227,122900,4506884716,479,480,480,479,1618
|
|
20231227,122800,4506109643,480,480,480,479,5305
|
|
20231227,122700,4503565243,480,480,480,480,16
|
|
20231227,122600,4503557563,480,481,482,480,598
|
|
20231227,122500,4503269923,481,481,481,480,1287
|
|
20231227,122400,4502652112,481,481,481,480,1290
|
|
20231227,122300,4502032511,481,481,481,481,900
|
|
20231227,122200,4501599611,481,480,481,480,601
|
|
20231227,122100,4501311130,480,479,480,478,2021
|
|
20231227,122000,4500343940,479,480,480,479,4888
|
|
20231227,121900,4498002558,479,480,480,479,6472
|
|
20231227,121800,4494899215,480,480,480,480,1090
|
|
20231227,121700,4494376015,480,480,480,480,8874
|
|
20231227,121600,4490116495,480,480,480,480,51
|
|
20231227,121500,4490092015,480,480,481,480,5916
|
|
20231227,121400,4487252138,481,481,481,479,1029
|
|
20231227,121300,4486758675,482,479,482,479,2
|
|
20231227,121200,4486757714,479,481,481,479,17540
|
|
20231227,121100,4478352163,480,482,483,480,5178
|
|
20231227,121000,4475864791,484,484,484,484,510
|
|
20231227,120900,4475617951,485,485,485,485,4804
|
|
20231227,120800,4473288011,485,482,485,482,74
|
|
20231227,120700,4473252280,482,482,482,482,1096
|
|
20231227,120600,4472724008,482,479,482,479,5269
|
|
20231227,120500,4470187816,479,480,480,479,7056
|
|
20231227,120400,4466802685,482,482,482,481,17368
|
|
20231227,120300,4458441163,482,482,482,481,2715
|
|
20231227,120200,4457135074,482,484,484,482,7966
|
|
20231227,120100,4453287889,485,485,485,485,100
|
|
20231227,120000,4453239389,484,484,484,484,112
|
|
20231227,115900,4453185181,484,484,484,484,0
|
|
20231227,115800,4453185181,484,483,484,483,7694
|
|
20231227,115700,4449466936,483,484,484,483,26994
|
|
20231227,115600,4436426334,483,484,485,483,5289
|
|
20231227,115500,4433863298,483,484,484,483,10794
|
|
20231227,115400,4428647039,484,484,484,484,1601
|
|
20231227,115300,4427872155,484,484,484,484,635
|
|
20231227,115200,4427564815,483,483,483,483,11709
|
|
20231227,115100,4421909368,483,484,484,483,11746
|
|
20231227,115000,4416234302,484,484,484,484,948
|
|
20231227,114900,4415775470,484,485,485,484,3100
|
|
20231227,114800,4414273265,485,485,485,485,3131
|
|
20231227,114700,4412754730,485,485,485,485,1308
|
|
20231227,114600,4412120350,484,485,485,484,10099
|
|
20231227,114500,4407223042,485,485,485,484,7766
|
|
20231227,114400,4403464219,485,485,485,484,1710
|
|
20231227,114300,4402636494,485,485,485,484,701
|
|
20231227,114200,4402296829,484,485,485,484,6196
|
|
20231227,114100,4399296699,484,484,484,484,0
|
|
20231227,114000,4399296699,484,486,488,484,40869
|
|
20231227,113900,4379434761,488,491,491,488,1133
|
|
20231227,113800,4378879850,492,493,493,490,39459
|
|
20231227,113700,4359479138,493,490,493,490,28294
|
|
20231227,113600,4345582754,487,486,489,486,21096
|
|
20231227,113500,4335290855,485,485,485,485,5311
|
|
20231227,113400,4332715020,485,485,486,485,12481
|
|
20231227,113300,4326661725,485,485,485,485,3178
|
|
20231227,113200,4325120395,485,485,485,484,6632
|
|
20231227,113100,4321909140,485,485,485,485,3340
|
|
20231227,113000,4320289240,484,485,488,484,8457
|
|
20231227,112900,4316185982,486,485,486,484,290
|
|
20231227,112800,4316045338,484,485,485,484,22298
|
|
20231227,112700,4305253055,485,484,485,484,4693
|
|
20231227,112600,4302980519,484,484,484,484,5
|
|
20231227,112500,4302978099,485,480,486,480,18526
|
|
20231227,112400,4294036442,479,479,479,479,18317
|
|
20231227,112300,4285262599,479,479,481,479,30336
|
|
20231227,112200,4270725989,479,489,489,478,16742
|
|
20231227,112100,4262671046,489,489,491,487,68907
|
|
20231227,112000,4228950870,490,480,490,480,40524
|
|
20231227,111900,4209197859,481,478,481,478,16040
|
|
20231227,111800,4201509698,480,477,480,477,11804
|
|
20231227,111700,4195867648,478,475,478,475,11831
|
|
20231227,111600,4190234079,477,480,480,474,5298
|
|
20231227,111500,4187696673,474,474,481,473,29066
|
|
20231227,111400,4173861996,474,475,476,474,2884
|
|
20231227,111300,4172491102,476,477,477,475,3360
|
|
20231227,111200,4170891614,477,475,477,473,1589
|
|
20231227,111100,4170137339,473,475,475,472,10123
|
|
20231227,111000,4165352682,473,477,477,472,30873
|
|
20231227,110900,4150659683,477,479,479,477,17440
|
|
20231227,110800,4142324284,480,480,480,479,4558
|
|
20231227,110700,4140140890,480,482,482,480,13599
|
|
20231227,110600,4133595158,482,481,483,481,14059
|
|
20231227,110500,4126818417,482,485,486,481,27725
|
|
20231227,110400,4113415973,486,488,489,484,11393
|
|
20231227,110300,4107862907,489,488,490,486,12669
|
|
20231227,110200,4101678224,489,488,492,486,66339
|
|
20231227,110100,4069191749,491,485,492,484,65692
|
|
20231227,110000,4037068300,484,484,485,483,16843
|
|
20231227,105900,4028917132,483,484,485,483,35514
|
|
20231227,105800,4011725200,484,484,484,482,8560
|
|
20231227,105700,4007585417,483,483,484,481,9133
|
|
20231227,105600,4003175375,481,483,484,481,5596
|
|
20231227,105500,4000476658,481,480,483,479,8456
|
|
20231227,105400,3996408529,479,480,480,476,3834
|
|
20231227,105300,3994568582,476,475,480,474,50010
|
|
20231227,105200,3970611271,475,476,476,474,3126
|
|
20231227,105100,3969126190,475,475,477,475,5173
|
|
20231227,105000,3966663180,475,481,481,475,11783
|
|
20231227,104900,3961026215,481,481,482,480,9098
|
|
20231227,104800,3956646849,481,482,485,481,7593
|
|
20231227,104700,3952990635,482,484,484,482,2814
|
|
20231227,104600,3951631649,484,482,485,480,1225
|
|
20231227,104500,3951042409,482,484,485,480,19105
|
|
20231227,104400,3941812185,484,483,484,480,12764
|
|
20231227,104300,3935644913,484,485,486,484,26649
|
|
20231227,104200,3922725653,484,485,485,481,46056
|
|
20231227,104100,3900426076,485,480,485,480,25010
|
|
20231227,104000,3888350394,480,479,480,477,12115
|
|
20231227,103900,3882562053,477,479,480,477,8239
|
|
20231227,103800,3878619818,479,479,479,479,4394
|
|
20231227,103700,3876515092,479,474,479,474,35437
|
|
20231227,103600,3859626444,477,478,478,471,6817
|
|
20231227,103500,3856392254,478,480,481,476,104811
|
|
20231227,103400,3806163220,481,479,481,478,26244
|
|
20231227,103300,3793578814,480,478,482,478,47724
|
|
20231227,103200,3770712703,481,477,482,477,33895
|
|
20231227,103100,3754446540,478,477,481,477,48381
|
|
20231227,103000,3731312525,478,473,478,470,41457
|
|
20231227,102900,3711660739,473,473,476,471,22460
|
|
20231227,102800,3701038080,475,472,475,470,6340
|
|
20231227,102700,3698043779,472,472,473,470,6062
|
|
20231227,102600,3695178362,472,472,473,470,13953
|
|
20231227,102500,3688595031,472,469,472,468,15471
|
|
20231227,102400,3681326865,469,466,469,463,18162
|
|
20231227,102300,3672886440,466,466,467,464,75577
|
|
20231227,102200,3637745826,466,469,469,465,58799
|
|
20231227,102100,3610278183,470,470,471,469,23507
|
|
20231227,102000,3599246863,470,471,474,470,47628
|
|
20231227,101900,3576843816,471,471,474,470,23326
|
|
20231227,101800,3565867544,471,470,476,469,51166
|
|
20231227,101700,3541718184,468,468,468,468,0
|
|
20231227,101600,3541718184,468,471,471,468,30617
|
|
20231227,101500,3527368269,470,484,484,470,157275
|
|
20231227,101400,3452543857,484,485,490,484,44168
|
|
20231227,101300,3431088760,485,490,490,485,58169
|
|
20231227,101200,3402782949,489,488,494,488,26140
|
|
20231227,101100,3390009380,488,493,495,488,75563
|
|
20231227,101000,3352980454,495,491,497,491,26574
|
|
20231227,100900,3339849139,491,494,495,490,45394
|
|
20231227,100800,3317469668,494,499,500,494,86130
|
|
20231227,100700,3274701265,500,499,504,498,52450
|
|
20231227,100600,3248472384,500,492,510,491,121621
|
|
20231227,100500,3187947265,492,493,496,490,102996
|
|
20231227,100400,3137332003,494,494,497,493,42370
|
|
20231227,100300,3116367584,494,493,497,492,32483
|
|
20231227,100200,3100320543,497,504,506,491,194361
|
|
20231227,100100,3003597464,504,505,507,502,30488
|
|
20231227,100000,2988216889,503,503,507,501,73430
|
|
20231227,095900,2951287899,503,507,507,502,79021
|
|
20231227,095800,2911403819,508,510,511,507,25598
|
|
20231227,095700,2898365003,511,514,515,510,77546
|
|
20231227,095600,2858582949,513,513,517,506,87050
|
|
20231227,095500,2813860645,507,515,520,507,171839
|
|
20231227,095400,2725067355,511,497,515,496,70315
|
|
20231227,095300,2689436920,497,506,506,495,149889
|
|
20231227,095200,2614582241,505,511,511,505,63906
|
|
20231227,095100,2582204649,511,510,513,508,39723
|
|
20231227,095000,2561889934,508,514,514,505,56852
|
|
20231227,094900,2533027750,514,515,516,510,105504
|
|
20231227,094800,2478900748,513,511,529,510,201646
|
|
20231227,094700,2374145982,515,511,516,505,174212
|
|
20231227,094600,2285550131,512,519,520,512,144946
|
|
20231227,094500,2210558082,518,506,520,506,193178
|
|
20231227,094400,2111115968,506,503,509,502,105355
|
|
20231227,094300,2057891687,502,510,510,502,220815
|
|
20231227,094200,1946058049,514,512,515,504,247753
|
|
20231227,094100,1819429638,512,529,529,493,369013
|
|
20231227,094000,1630362005,529,531,538,527,382405
|
|
20231227,093900,1426520523,531,539,542,523,425242
|
|
20231227,093800,1200426918,541,530,549,529,1149123
|
|
20231227,093700,583509120,531,519,540,515,704603
|
|
20231227,093600,214500441,488,488,488,488,0
|
|
20231227,093500,214500441,488,476,488,470,104574
|
|
20231227,093400,164162509,476,479,482,463,112527
|
|
20231227,093300,111032488,466,459,480,456,67235
|
|
20231227,093200,79699072,459,458,459,457,18286
|
|
20231227,093100,71325992,458,456,458,456,10847
|
|
20231227,093000,66365887,456,457,457,455,4068
|
|
20231227,092900,64511825,457,452,457,452,12436
|
|
20231227,092800,58872129,452,453,453,452,2498
|
|
20231227,092700,57742033,453,453,453,453,0
|
|
20231227,092600,57742033,453,453,454,453,8512
|
|
20231227,092500,53886092,453,455,455,453,449
|
|
20231227,092400,53682305,454,455,455,454,641
|
|
20231227,092300,53391209,457,457,457,455,12841
|
|
20231227,092200,47548530,457,456,459,456,3088
|
|
20231227,092100,46135884,456,449,459,449,25378
|
|
20231227,092000,34672783,448,448,448,448,105
|
|
20231227,091900,34625743,445,445,445,445,1000
|
|
20231227,091800,34180743,444,445,445,444,5502
|
|
20231227,091700,31735867,444,444,444,444,0
|
|
20231227,091600,31735867,444,446,448,444,11101
|
|
20231227,091500,26798197,446,446,446,446,3184
|
|
20231227,091400,25378133,446,447,448,446,10934
|
|
20231227,091300,20500215,449,449,449,449,0
|
|
20231227,091200,20500215,449,449,449,449,50
|
|
20231227,091100,20477765,449,452,452,449,4672
|
|
20231227,091000,18374706,453,452,453,452,8186
|
|
20231227,090900,14674631,452,446,452,446,3506
|
|
20231227,090800,13099527,446,451,451,446,8073
|
|
20231227,090700,9496489,451,451,451,451,215
|
|
20231227,090600,9399524,451,450,451,450,2172
|
|
20231227,090500,8421452,450,450,450,450,119
|
|
20231227,090400,8367902,450,448,450,447,1244
|
|
20231227,090300,7810470,448,446,449,445,105
|
|
20231227,090200,7763657,451,446,452,444,14004
|
|
20231227,090100,1539894,445,445,445,445,0
|
|
20231227,090000,1539894,445,444,445,444,3461
|