710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,204700,343522975,476,476,476,476,18206
|
|
20231205,204600,343522975,476,476,476,476,0
|
|
20231205,204500,343522975,476,476,476,476,0
|
|
20231205,204400,343522975,476,476,476,476,0
|
|
20231205,204300,343522975,476,476,476,476,0
|
|
20231205,204200,343522975,476,476,476,476,0
|
|
20231205,204100,343522975,476,476,476,476,0
|
|
20231205,204000,343522975,476,476,476,476,0
|
|
20231205,203900,343522975,476,476,476,476,0
|
|
20231205,203800,343522975,476,476,476,476,0
|
|
20231205,203700,343522975,476,476,476,476,0
|
|
20231205,203600,343522975,476,476,476,476,0
|
|
20231205,203500,343522975,476,476,476,476,0
|
|
20231205,203400,343522975,476,476,476,476,0
|
|
20231205,203300,343522975,476,476,476,476,0
|
|
20231205,203200,343522975,476,476,476,476,0
|
|
20231205,203100,343522975,476,476,476,476,0
|
|
20231205,203000,343522975,476,476,476,476,0
|
|
20231205,202900,343522975,476,476,476,476,0
|
|
20231205,202800,343522975,476,476,476,476,0
|
|
20231205,202700,343522975,476,476,476,476,0
|
|
20231205,202600,343522975,476,476,476,476,0
|
|
20231205,202500,343522975,476,476,476,476,0
|
|
20231205,202400,343522975,476,476,476,476,0
|
|
20231205,202300,343522975,476,476,476,476,0
|
|
20231205,202200,343522975,476,476,476,476,0
|
|
20231205,202100,343522975,476,476,476,476,0
|
|
20231205,202000,343522975,476,476,476,476,0
|
|
20231205,201900,343522975,476,476,476,476,0
|
|
20231205,201800,343522975,476,476,476,476,0
|
|
20231205,201700,343522975,476,476,476,476,18206
|
|
20231205,201600,343522975,476,476,476,476,0
|
|
20231205,201500,343522975,476,476,476,476,0
|
|
20231205,201400,343522975,476,476,476,476,0
|
|
20231205,201300,343522975,476,476,476,476,0
|
|
20231205,201200,343522975,476,476,476,476,0
|
|
20231205,201100,343522975,476,476,476,476,0
|
|
20231205,201000,343522975,476,476,476,476,0
|
|
20231205,200900,343522975,476,476,476,476,0
|
|
20231205,200800,343522975,476,476,476,476,0
|
|
20231205,200700,343522975,476,476,476,476,0
|
|
20231205,200600,343522975,476,476,476,476,0
|
|
20231205,200500,343522975,476,476,476,476,0
|
|
20231205,200400,343522975,476,476,476,476,0
|
|
20231205,200300,343522975,476,476,476,476,0
|
|
20231205,200200,343522975,476,476,476,476,0
|
|
20231205,200100,343522975,476,476,476,476,0
|
|
20231205,200000,343522975,476,476,476,476,0
|
|
20231205,195900,343522975,476,476,476,476,0
|
|
20231205,195800,343522975,476,476,476,476,0
|
|
20231205,195700,343522975,476,476,476,476,0
|
|
20231205,195600,343522975,476,476,476,476,0
|
|
20231205,195500,343522975,476,476,476,476,0
|
|
20231205,195400,343522975,476,476,476,476,0
|
|
20231205,195300,343522975,476,476,476,476,0
|
|
20231205,195200,343522975,476,476,476,476,0
|
|
20231205,195100,343522975,476,476,476,476,0
|
|
20231205,195000,343522975,476,476,476,476,0
|
|
20231205,194900,343522975,476,476,476,476,0
|
|
20231205,194800,343522975,476,476,476,476,0
|
|
20231205,194700,343522975,476,476,476,476,18206
|
|
20231205,194600,343522975,476,476,476,476,0
|
|
20231205,194500,343522975,476,476,476,476,0
|
|
20231205,194400,343522975,476,476,476,476,0
|
|
20231205,194300,343522975,476,476,476,476,0
|
|
20231205,194200,343522975,476,476,476,476,0
|
|
20231205,194100,343522975,476,476,476,476,0
|
|
20231205,194000,343522975,476,476,476,476,0
|
|
20231205,193900,343522975,476,476,476,476,0
|
|
20231205,193800,343522975,476,476,476,476,0
|
|
20231205,193700,343522975,476,476,476,476,0
|
|
20231205,193600,343522975,476,476,476,476,0
|
|
20231205,193500,343522975,476,476,476,476,0
|
|
20231205,193400,343522975,476,476,476,476,0
|
|
20231205,193300,343522975,476,476,476,476,0
|
|
20231205,193200,343522975,476,476,476,476,0
|
|
20231205,193100,343522975,476,476,476,476,0
|
|
20231205,193000,343522975,476,476,476,476,0
|
|
20231205,192900,343522975,476,476,476,476,0
|
|
20231205,192800,343522975,476,476,476,476,0
|
|
20231205,192700,343522975,476,476,476,476,0
|
|
20231205,192600,343522975,476,476,476,476,0
|
|
20231205,192500,343522975,476,476,476,476,0
|
|
20231205,192400,343522975,476,476,476,476,0
|
|
20231205,192300,343522975,476,476,476,476,0
|
|
20231205,192200,343522975,476,476,476,476,0
|
|
20231205,192100,343522975,476,476,476,476,0
|
|
20231205,192000,343522975,476,476,476,476,0
|
|
20231205,191900,343522975,476,476,476,476,0
|
|
20231205,191800,343522975,476,476,476,476,0
|
|
20231205,191700,343522975,476,476,476,476,18206
|
|
20231205,191600,343522975,476,476,476,476,0
|
|
20231205,191500,343522975,476,476,476,476,0
|
|
20231205,191400,343522975,476,476,476,476,0
|
|
20231205,191300,343522975,476,476,476,476,0
|
|
20231205,191200,343522975,476,476,476,476,0
|
|
20231205,191100,343522975,476,476,476,476,0
|
|
20231205,191000,343522975,476,476,476,476,0
|
|
20231205,190900,343522975,476,476,476,476,0
|
|
20231205,190800,343522975,476,476,476,476,0
|
|
20231205,190700,343522975,476,476,476,476,0
|
|
20231205,190600,343522975,476,476,476,476,0
|
|
20231205,190500,343522975,476,476,476,476,0
|
|
20231205,190400,343522975,476,476,476,476,0
|
|
20231205,190300,343522975,476,476,476,476,0
|
|
20231205,190200,343522975,476,476,476,476,0
|
|
20231205,190100,343522975,476,476,476,476,0
|
|
20231205,190000,343522975,476,476,476,476,0
|
|
20231205,185900,343522975,476,476,476,476,0
|
|
20231205,185800,343522975,476,476,476,476,0
|
|
20231205,185700,343522975,476,476,476,476,0
|
|
20231205,185600,343522975,476,476,476,476,0
|
|
20231205,185500,343522975,476,476,476,476,0
|
|
20231205,185400,343522975,476,476,476,476,0
|
|
20231205,185300,343522975,476,476,476,476,0
|
|
20231205,185200,343522975,476,476,476,476,0
|
|
20231205,185100,343522975,476,476,476,476,0
|
|
20231205,185000,343522975,476,476,476,476,0
|
|
20231205,184900,343522975,476,476,476,476,0
|
|
20231205,184800,343522975,476,476,476,476,0
|
|
20231205,184700,343522975,476,476,476,476,18206
|
|
20231205,184600,343522975,476,476,476,476,0
|
|
20231205,184500,343522975,476,476,476,476,0
|
|
20231205,184400,343522975,476,476,476,476,0
|
|
20231205,184300,343522975,476,476,476,476,0
|
|
20231205,184200,343522975,476,476,476,476,0
|
|
20231205,184100,343522975,476,476,476,476,0
|
|
20231205,184000,343522975,476,476,476,476,0
|
|
20231205,183900,343522975,476,476,476,476,0
|
|
20231205,183800,343522975,476,476,476,476,0
|
|
20231205,183700,343522975,476,476,476,476,0
|
|
20231205,183600,343522975,476,476,476,476,0
|
|
20231205,183500,343522975,476,476,476,476,0
|
|
20231205,183400,343522975,476,476,476,476,0
|
|
20231205,183300,343522975,476,476,476,476,0
|
|
20231205,183200,343522975,476,476,476,476,0
|
|
20231205,183100,343522975,476,476,476,476,0
|
|
20231205,183000,343522975,476,476,476,476,0
|
|
20231205,182900,343522975,476,476,476,476,0
|
|
20231205,182800,343522975,476,476,476,476,0
|
|
20231205,182700,343522975,476,476,476,476,0
|
|
20231205,182600,343522975,476,476,476,476,0
|
|
20231205,182500,343522975,476,476,476,476,0
|
|
20231205,182400,343522975,476,476,476,476,0
|
|
20231205,182300,343522975,476,476,476,476,0
|
|
20231205,182200,343522975,476,476,476,476,0
|
|
20231205,182100,343522975,476,476,476,476,0
|
|
20231205,182000,343522975,476,476,476,476,0
|
|
20231205,181900,343522975,476,476,476,476,0
|
|
20231205,181800,343522975,476,476,476,476,0
|
|
20231205,181700,343522975,476,476,476,476,18206
|
|
20231205,181600,343522975,476,476,476,476,0
|
|
20231205,181500,343522975,476,476,476,476,0
|
|
20231205,181400,343522975,476,476,476,476,0
|
|
20231205,181300,343522975,476,476,476,476,0
|
|
20231205,181200,343522975,476,476,476,476,0
|
|
20231205,181100,343522975,476,476,476,476,0
|
|
20231205,181000,343522975,476,476,476,476,0
|
|
20231205,180900,343522975,476,476,476,476,0
|
|
20231205,180800,343522975,476,476,476,476,0
|
|
20231205,180700,343522975,476,476,476,476,0
|
|
20231205,180600,343522975,476,476,476,476,0
|
|
20231205,180500,343522975,476,476,476,476,0
|
|
20231205,180400,343522975,476,476,476,476,0
|
|
20231205,180300,343522975,476,476,476,476,0
|
|
20231205,180200,343522975,476,476,476,476,0
|
|
20231205,180100,343522975,476,476,476,476,0
|
|
20231205,180000,343522975,476,476,476,476,0
|
|
20231205,175900,343522975,476,476,476,476,0
|
|
20231205,175800,343522975,476,476,476,476,0
|
|
20231205,175700,343522975,476,476,476,476,0
|
|
20231205,175600,343522975,476,476,476,476,0
|
|
20231205,175500,343522975,476,476,476,476,0
|
|
20231205,175400,343522975,476,476,476,476,0
|
|
20231205,175300,343522975,476,476,476,476,0
|
|
20231205,175200,343522975,476,476,476,476,0
|
|
20231205,175100,343522975,476,476,476,476,0
|
|
20231205,175000,343522975,476,476,476,476,0
|
|
20231205,174900,343522975,476,476,476,476,0
|
|
20231205,174800,343522975,476,476,476,476,0
|
|
20231205,174700,343522975,476,476,476,476,18206
|
|
20231205,174600,343522975,476,476,476,476,0
|
|
20231205,174500,343522975,476,476,476,476,0
|
|
20231205,174400,343522975,476,476,476,476,0
|
|
20231205,174300,343522975,476,476,476,476,0
|
|
20231205,174200,343522975,476,476,476,476,0
|
|
20231205,174100,343522975,476,476,476,476,0
|
|
20231205,174000,343522975,476,476,476,476,0
|
|
20231205,173900,343522975,476,476,476,476,0
|
|
20231205,173800,343522975,476,476,476,476,0
|
|
20231205,173700,343522975,476,476,476,476,0
|
|
20231205,173600,343522975,476,476,476,476,0
|
|
20231205,173500,343522975,476,476,476,476,0
|
|
20231205,173400,343522975,476,476,476,476,0
|
|
20231205,173300,343522975,476,476,476,476,0
|
|
20231205,173200,343522975,476,476,476,476,0
|
|
20231205,173100,343522975,476,476,476,476,0
|
|
20231205,173000,343522975,476,476,476,476,0
|
|
20231205,172900,343522975,476,476,476,476,0
|
|
20231205,172800,343522975,476,476,476,476,0
|
|
20231205,172700,343522975,476,476,476,476,0
|
|
20231205,172600,343522975,476,476,476,476,0
|
|
20231205,172500,343522975,476,476,476,476,0
|
|
20231205,172400,343522975,476,476,476,476,0
|
|
20231205,172300,343522975,476,476,476,476,0
|
|
20231205,172200,343522975,476,476,476,476,0
|
|
20231205,172100,343522975,476,476,476,476,0
|
|
20231205,172000,343522975,476,476,476,476,0
|
|
20231205,171900,343522975,476,476,476,476,0
|
|
20231205,171800,343522975,476,476,476,476,0
|
|
20231205,171700,343522975,476,476,476,476,18206
|
|
20231205,171600,343522975,476,476,476,476,0
|
|
20231205,171500,343522975,476,476,476,476,0
|
|
20231205,171400,343522975,476,476,476,476,0
|
|
20231205,171300,343522975,476,476,476,476,0
|
|
20231205,171200,343522975,476,476,476,476,0
|
|
20231205,171100,343522975,476,476,476,476,0
|
|
20231205,171000,343522975,476,476,476,476,0
|
|
20231205,170900,343522975,476,476,476,476,0
|
|
20231205,170800,343522975,476,476,476,476,0
|
|
20231205,170700,343522975,476,476,476,476,0
|
|
20231205,170600,343522975,476,476,476,476,0
|
|
20231205,170500,343522975,476,476,476,476,0
|
|
20231205,170400,343522975,476,476,476,476,0
|
|
20231205,170300,343522975,476,476,476,476,0
|
|
20231205,170200,343522975,476,476,476,476,0
|
|
20231205,170100,343522975,476,476,476,476,0
|
|
20231205,170000,343522975,476,476,476,476,0
|
|
20231205,165900,343522975,476,476,476,476,0
|
|
20231205,165800,343522975,476,476,476,476,0
|
|
20231205,165700,343522975,476,476,476,476,0
|
|
20231205,165600,343522975,476,476,476,476,0
|
|
20231205,165500,343522975,476,476,476,476,0
|
|
20231205,165400,343522975,476,476,476,476,0
|
|
20231205,165300,343522975,476,476,476,476,0
|
|
20231205,165200,343522975,476,476,476,476,0
|
|
20231205,165100,343522975,476,476,476,476,0
|
|
20231205,165000,343522975,476,476,476,476,0
|
|
20231205,164900,343522975,476,476,476,476,0
|
|
20231205,164800,343522975,476,476,476,476,0
|
|
20231205,164700,343522975,476,476,476,476,18206
|
|
20231205,164600,343522975,476,476,476,476,0
|
|
20231205,164500,343522975,476,476,476,476,0
|
|
20231205,164400,343522975,476,476,476,476,0
|
|
20231205,164300,343522975,476,476,476,476,0
|
|
20231205,164200,343522975,476,476,476,476,0
|
|
20231205,164100,343522975,476,476,476,476,0
|
|
20231205,164000,343522975,476,476,476,476,0
|
|
20231205,163900,343522975,476,476,476,476,0
|
|
20231205,163800,343522975,476,476,476,476,0
|
|
20231205,163700,343522975,476,476,476,476,0
|
|
20231205,163600,343522975,476,476,476,476,0
|
|
20231205,163500,343522975,476,476,476,476,0
|
|
20231205,163400,343522975,476,476,476,476,0
|
|
20231205,163300,343522975,476,476,476,476,0
|
|
20231205,163200,343522975,476,476,476,476,0
|
|
20231205,163100,343522975,476,476,476,476,0
|
|
20231205,163000,343522975,476,476,476,476,0
|
|
20231205,162900,343522975,476,476,476,476,0
|
|
20231205,162800,343522975,476,476,476,476,0
|
|
20231205,162700,343522975,476,476,476,476,0
|
|
20231205,162600,343522975,476,476,476,476,0
|
|
20231205,162500,343522975,476,476,476,476,0
|
|
20231205,162400,343522975,476,476,476,476,0
|
|
20231205,162300,343522975,476,476,476,476,0
|
|
20231205,162200,343522975,476,476,476,476,0
|
|
20231205,162100,343522975,476,476,476,476,0
|
|
20231205,162000,343522975,476,476,476,476,0
|
|
20231205,161900,343522975,476,476,476,476,0
|
|
20231205,161800,343522975,476,476,476,476,0
|
|
20231205,161700,343522975,476,476,476,476,18206
|
|
20231205,161600,343522975,476,476,476,476,0
|
|
20231205,161500,343522975,476,476,476,476,0
|
|
20231205,161400,343522975,476,476,476,476,0
|
|
20231205,161300,343522975,476,476,476,476,0
|
|
20231205,161200,343522975,476,476,476,476,0
|
|
20231205,161100,343522975,476,476,476,476,0
|
|
20231205,161000,343522975,476,476,476,476,0
|
|
20231205,160900,343522975,476,476,476,476,0
|
|
20231205,160800,343522975,476,476,476,476,0
|
|
20231205,160700,343522975,476,476,476,476,0
|
|
20231205,160600,343522975,476,476,476,476,0
|
|
20231205,160500,343522975,476,476,476,476,0
|
|
20231205,160400,343522975,476,476,476,476,0
|
|
20231205,160300,343522975,476,476,476,476,0
|
|
20231205,160200,343522975,476,476,476,476,0
|
|
20231205,160100,343522975,476,476,476,476,0
|
|
20231205,160000,343522975,476,476,476,476,0
|
|
20231205,155900,343522975,476,476,476,476,0
|
|
20231205,155800,343522975,476,476,476,476,0
|
|
20231205,155700,343522975,476,476,476,476,0
|
|
20231205,155600,343522975,476,476,476,476,0
|
|
20231205,155500,343522975,476,476,476,476,0
|
|
20231205,155400,343522975,476,476,476,476,0
|
|
20231205,155300,343522975,476,476,476,476,0
|
|
20231205,155200,343522975,476,476,476,476,0
|
|
20231205,155100,343522975,476,476,476,476,0
|
|
20231205,155000,343522975,476,476,476,476,0
|
|
20231205,154900,343522975,476,476,476,476,0
|
|
20231205,154800,343522975,476,476,476,476,0
|
|
20231205,154700,343522975,476,476,476,476,18206
|
|
20231205,154600,343522975,476,476,476,476,0
|
|
20231205,154500,343522975,476,476,476,476,0
|
|
20231205,154400,343522975,476,476,476,476,0
|
|
20231205,154300,343522975,476,476,476,476,0
|
|
20231205,154200,343522975,476,476,476,476,0
|
|
20231205,154100,343522975,476,476,476,476,0
|
|
20231205,154000,343522975,476,476,476,476,0
|
|
20231205,153900,343522975,476,476,476,476,0
|
|
20231205,153800,343522975,476,476,476,476,0
|
|
20231205,153700,343522975,476,476,476,476,0
|
|
20231205,153600,343522975,476,476,476,476,0
|
|
20231205,153500,343522975,476,476,476,476,0
|
|
20231205,153400,343522975,476,476,476,476,0
|
|
20231205,153300,343522975,476,476,476,476,0
|
|
20231205,153200,343522975,476,476,476,476,0
|
|
20231205,153100,343522975,476,476,476,476,0
|
|
20231205,153000,343522975,476,476,476,476,18206
|
|
20231205,152900,334856919,478,478,478,478,0
|
|
20231205,152800,334856919,478,478,478,478,0
|
|
20231205,152700,334856919,478,478,478,478,0
|
|
20231205,152600,334856919,478,478,478,478,0
|
|
20231205,152500,334856919,478,478,478,478,0
|
|
20231205,152400,334856919,478,478,478,478,0
|
|
20231205,152300,334856919,478,478,478,478,0
|
|
20231205,152200,334856919,478,478,478,478,0
|
|
20231205,152100,334856919,478,478,478,478,0
|
|
20231205,152000,334856919,478,478,478,478,0
|
|
20231205,151900,334856919,478,477,478,477,596
|
|
20231205,151800,334572622,475,475,475,475,1000
|
|
20231205,151700,334097622,476,476,478,476,4100
|
|
20231205,151600,332146002,478,478,478,478,203
|
|
20231205,151500,332048968,475,476,476,475,2667
|
|
20231205,151400,330782141,476,479,479,476,5100
|
|
20231205,151300,328352821,479,479,479,479,1
|
|
20231205,151200,328352342,477,477,477,477,0
|
|
20231205,151100,328352342,477,478,479,477,13795
|
|
20231205,151000,321764189,478,478,479,478,2390
|
|
20231205,150900,320621763,478,478,478,478,682
|
|
20231205,150800,320295767,478,479,479,478,3545
|
|
20231205,150700,318597812,479,479,479,479,327
|
|
20231205,150600,318441179,479,478,479,478,292
|
|
20231205,150500,318301482,478,479,480,478,11039
|
|
20231205,150400,313019510,479,479,479,478,709
|
|
20231205,150300,312680399,477,477,477,477,1027
|
|
20231205,150200,312190520,478,477,478,477,819
|
|
20231205,150100,311799827,477,479,479,477,1932
|
|
20231205,150000,310878221,477,479,480,477,399
|
|
20231205,145900,310687639,480,480,480,480,578
|
|
20231205,145800,310410199,480,479,480,477,409
|
|
20231205,145700,310214000,480,480,480,480,603
|
|
20231205,145600,309924560,477,477,477,477,719
|
|
20231205,145500,309581597,477,478,480,477,426
|
|
20231205,145400,309378336,478,478,478,478,3053
|
|
20231205,145300,307919002,478,478,478,478,0
|
|
20231205,145200,307919002,478,478,478,478,50
|
|
20231205,145100,307895102,481,481,481,481,53
|
|
20231205,145000,307869609,482,479,482,479,4175
|
|
20231205,144900,305863306,479,477,479,477,3563
|
|
20231205,144800,304156770,477,477,477,477,829
|
|
20231205,144700,303761337,477,477,477,477,7
|
|
20231205,144600,303757998,476,476,476,476,0
|
|
20231205,144500,303757998,476,476,476,476,980
|
|
20231205,144400,303291518,476,476,476,476,0
|
|
20231205,144300,303291518,476,476,476,476,40
|
|
20231205,144200,303272478,476,475,476,475,314
|
|
20231205,144100,303123243,474,474,476,474,1415
|
|
20231205,144000,302451440,474,476,476,474,301
|
|
20231205,143900,302308764,474,474,474,474,1778
|
|
20231205,143800,301465992,474,474,474,474,0
|
|
20231205,143700,301465992,474,474,474,474,0
|
|
20231205,143600,301465992,474,474,474,474,10358
|
|
20231205,143500,296556300,474,474,474,474,0
|
|
20231205,143400,296556300,474,474,474,474,1
|
|
20231205,143300,296555826,474,474,474,474,0
|
|
20231205,143200,296555826,474,474,474,474,223
|
|
20231205,143100,296450124,476,476,476,476,0
|
|
20231205,143000,296450124,476,474,476,474,301
|
|
20231205,142900,296307448,474,474,474,474,447
|
|
20231205,142800,296095570,475,475,475,475,21
|
|
20231205,142700,296085595,475,475,475,475,569
|
|
20231205,142600,295815320,475,475,475,475,10
|
|
20231205,142500,295810570,475,475,475,475,4569
|
|
20231205,142400,293640295,475,476,476,475,5118
|
|
20231205,142300,291205127,479,478,479,477,1299
|
|
20231205,142200,290585414,480,479,480,479,48
|
|
20231205,142100,290562406,480,480,480,480,0
|
|
20231205,142000,290562406,480,480,480,480,0
|
|
20231205,141900,290562406,480,480,480,480,0
|
|
20231205,141800,290562406,480,480,480,480,0
|
|
20231205,141700,290562406,480,480,480,480,310
|
|
20231205,141600,290413606,480,480,480,480,22
|
|
20231205,141500,290403046,480,480,480,480,0
|
|
20231205,141400,290403046,480,480,480,480,1
|
|
20231205,141300,290402566,479,478,479,478,1969
|
|
20231205,141200,289459417,477,477,477,477,0
|
|
20231205,141100,289459417,477,477,477,477,0
|
|
20231205,141000,289459417,477,478,478,477,6000
|
|
20231205,140900,286597277,478,478,478,478,2261
|
|
20231205,140800,285516519,480,480,481,480,392
|
|
20231205,140700,285328309,478,479,479,478,1428
|
|
20231205,140600,284645425,479,479,479,479,91
|
|
20231205,140500,284601836,479,479,479,479,5807
|
|
20231205,140400,281820283,480,480,480,480,0
|
|
20231205,140300,281820283,480,481,481,480,411
|
|
20231205,140200,281622693,481,480,481,480,4873
|
|
20231205,140100,279282041,481,480,481,480,254
|
|
20231205,140000,279160119,479,479,479,479,0
|
|
20231205,135900,279160119,479,479,479,479,1
|
|
20231205,135800,279159640,480,480,480,480,0
|
|
20231205,135700,279159640,480,480,480,480,207
|
|
20231205,135600,279060280,479,478,479,478,1048
|
|
20231205,135500,278559298,478,478,478,478,4
|
|
20231205,135400,278557386,477,477,477,477,0
|
|
20231205,135300,278557386,477,479,479,476,2082
|
|
20231205,135200,277564178,479,479,479,479,318
|
|
20231205,135100,277411856,478,478,478,478,1291
|
|
20231205,135000,276794758,478,478,478,478,0
|
|
20231205,134900,276794758,478,478,478,478,3108
|
|
20231205,134800,275309134,479,479,479,479,40
|
|
20231205,134700,275289974,479,479,479,479,10
|
|
20231205,134600,275285184,479,479,479,479,0
|
|
20231205,134500,275285184,479,479,479,479,51
|
|
20231205,134400,275260755,480,480,480,480,501
|
|
20231205,134300,275020275,479,479,479,479,0
|
|
20231205,134200,275020275,479,479,479,479,150
|
|
20231205,134100,274948425,480,478,480,474,3436
|
|
20231205,134000,273313776,478,478,478,478,0
|
|
20231205,133900,273313776,478,480,480,478,483
|
|
20231205,133800,273082702,481,478,481,478,5250
|
|
20231205,133700,270572899,480,480,480,476,3996
|
|
20231205,133600,268662345,481,481,481,481,302
|
|
20231205,133500,268517083,481,481,481,481,0
|
|
20231205,133400,268517083,481,481,482,481,1199
|
|
20231205,133300,267940354,481,481,482,481,944
|
|
20231205,133200,267485802,481,481,481,481,1043
|
|
20231205,133100,266984119,479,479,479,479,145
|
|
20231205,133000,266914664,479,479,479,479,1669
|
|
20231205,132900,266115213,479,481,481,479,1420
|
|
20231205,132800,265433815,481,480,481,480,949
|
|
20231205,132700,264977396,480,481,482,480,2686
|
|
20231205,132600,263686473,481,481,481,481,3237
|
|
20231205,132500,262129476,480,480,480,480,1501
|
|
20231205,132400,261408996,479,479,480,479,4641
|
|
20231205,132300,259181390,479,479,479,479,234
|
|
20231205,132200,259069304,479,478,479,478,681
|
|
20231205,132100,258743116,478,478,478,478,32
|
|
20231205,132000,258727820,479,478,479,478,115
|
|
20231205,131900,258672835,478,478,478,478,110
|
|
20231205,131800,258620255,479,479,479,479,31
|
|
20231205,131700,258605406,479,479,479,479,0
|
|
20231205,131600,258605406,479,478,479,478,2768
|
|
20231205,131500,257281792,478,478,478,478,42
|
|
20231205,131400,257261716,478,478,478,478,21
|
|
20231205,131300,257251678,479,479,479,479,13
|
|
20231205,131200,257245451,478,478,478,478,2612
|
|
20231205,131100,255996915,478,478,478,478,36
|
|
20231205,131000,255979707,477,477,477,477,499
|
|
20231205,130900,255741684,477,476,477,476,851
|
|
20231205,130800,255336607,477,477,477,477,14
|
|
20231205,130700,255329929,477,477,477,477,1110
|
|
20231205,130600,254800459,477,477,477,477,970
|
|
20231205,130500,254337769,476,476,476,476,1945
|
|
20231205,130400,253411949,477,477,477,477,3
|
|
20231205,130300,253410518,477,477,477,477,8
|
|
20231205,130200,253406702,477,477,477,477,35
|
|
20231205,130100,253390007,477,477,477,477,0
|
|
20231205,130000,253390007,477,477,477,477,3144
|
|
20231205,125900,251890319,477,477,477,477,2
|
|
20231205,125800,251889365,477,475,477,474,89
|
|
20231205,125700,251847172,474,474,474,474,0
|
|
20231205,125600,251847172,474,474,474,474,0
|
|
20231205,125500,251847172,474,475,475,474,4000
|
|
20231205,125400,249950543,477,477,477,477,1
|
|
20231205,125300,249950066,474,474,474,474,1
|
|
20231205,125200,249949592,477,477,477,477,300
|
|
20231205,125100,249806492,475,475,475,475,4139
|
|
20231205,125000,247840467,475,475,475,475,0
|
|
20231205,124900,247840467,475,475,475,475,400
|
|
20231205,124800,247650467,475,475,475,475,3688
|
|
20231205,124700,245898667,475,475,475,475,0
|
|
20231205,124600,245898667,475,475,475,475,1
|
|
20231205,124500,245898192,475,475,475,475,0
|
|
20231205,124400,245898192,475,475,475,475,2157
|
|
20231205,124300,244873617,476,476,476,476,50
|
|
20231205,124200,244849817,475,475,475,475,0
|
|
20231205,124100,244849817,475,475,475,475,0
|
|
20231205,124000,244849817,475,475,475,475,526
|
|
20231205,123900,244599967,475,475,475,475,300
|
|
20231205,123800,244457467,475,475,475,475,434
|
|
20231205,123700,244251317,476,475,476,475,582
|
|
20231205,123600,243974817,476,475,476,475,471
|
|
20231205,123500,243750640,474,474,474,474,0
|
|
20231205,123400,243750640,474,474,474,474,600
|
|
20231205,123300,243466240,474,474,474,474,0
|
|
20231205,123200,243466240,474,474,474,474,4000
|
|
20231205,123100,241570240,474,475,475,474,2210
|
|
20231205,123000,240520700,473,473,473,473,600
|
|
20231205,122900,240236900,472,472,472,472,10
|
|
20231205,122800,240232180,472,473,473,472,5242
|
|
20231205,122700,237756191,473,473,473,473,0
|
|
20231205,122600,237756191,473,473,473,473,140
|
|
20231205,122500,237689971,473,474,474,473,4196
|
|
20231205,122400,235704017,474,475,475,474,1044
|
|
20231205,122300,235209119,475,474,475,474,2150
|
|
20231205,122200,234189919,473,474,474,473,1200
|
|
20231205,122100,233622119,473,473,473,473,0
|
|
20231205,122000,233622119,473,473,473,473,175
|
|
20231205,121900,233539344,473,473,473,473,0
|
|
20231205,121800,233539344,473,472,473,472,2840
|
|
20231205,121700,232198675,472,472,472,472,6523
|
|
20231205,121600,229119819,473,475,475,473,301
|
|
20231205,121500,228977444,474,474,474,474,1599
|
|
20231205,121400,228219518,475,475,475,475,0
|
|
20231205,121300,228219518,475,475,475,475,0
|
|
20231205,121200,228219518,475,475,475,475,322
|
|
20231205,121100,228066568,474,475,475,474,3001
|
|
20231205,121000,226644088,474,474,474,474,0
|
|
20231205,120900,226644088,474,474,474,474,3913
|
|
20231205,120800,224789326,474,474,474,474,7
|
|
20231205,120700,224786008,474,473,474,473,442
|
|
20231205,120600,224576633,473,473,473,473,51
|
|
20231205,120500,224552510,472,473,473,472,1903
|
|
20231205,120400,223653191,473,473,473,473,1320
|
|
20231205,120300,223028831,473,473,473,473,9
|
|
20231205,120200,223024574,473,473,474,473,113
|
|
20231205,120100,222971025,474,473,474,473,3
|
|
20231205,120000,222969605,472,472,472,472,59
|
|
20231205,115900,222941757,474,474,474,474,3
|
|
20231205,115800,222940335,473,473,473,473,3746
|
|
20231205,115700,221168477,474,474,474,474,0
|
|
20231205,115600,221168477,474,474,474,474,88
|
|
20231205,115500,221126765,474,474,474,474,500
|
|
20231205,115400,220889765,474,474,474,474,0
|
|
20231205,115300,220889765,474,474,474,474,0
|
|
20231205,115200,220889765,474,474,474,474,0
|
|
20231205,115100,220889765,474,474,474,474,16
|
|
20231205,115000,220882181,474,474,474,474,83
|
|
20231205,114900,220842839,474,474,474,474,0
|
|
20231205,114800,220842839,474,474,474,474,2
|
|
20231205,114700,220841891,474,474,474,474,0
|
|
20231205,114600,220841891,474,474,474,474,214
|
|
20231205,114500,220740455,474,474,474,474,267
|
|
20231205,114400,220613897,474,474,474,474,100
|
|
20231205,114300,220566497,474,474,474,474,10
|
|
20231205,114200,220561757,474,474,474,474,38
|
|
20231205,114100,220543745,474,474,474,474,0
|
|
20231205,114000,220543745,474,474,474,474,13
|
|
20231205,113900,220537583,474,475,475,474,3610
|
|
20231205,113800,218824935,475,475,475,475,0
|
|
20231205,113700,218824935,475,475,475,475,0
|
|
20231205,113600,218824935,475,475,475,475,0
|
|
20231205,113500,218824935,475,475,475,475,11
|
|
20231205,113400,218819710,475,475,475,475,24
|
|
20231205,113300,218808310,474,474,475,474,21585
|
|
20231205,113200,208576594,474,474,474,474,2083
|
|
20231205,113100,207589252,475,475,475,475,1
|
|
20231205,113000,207588777,476,478,478,476,5867
|
|
20231205,112900,204795875,478,478,478,478,0
|
|
20231205,112800,204795875,478,478,478,478,0
|
|
20231205,112700,204795875,478,478,478,478,100
|
|
20231205,112600,204748075,478,478,478,478,1711
|
|
20231205,112500,203930217,475,475,475,475,0
|
|
20231205,112400,203930217,475,477,479,475,19225
|
|
20231205,112300,194776046,477,475,477,475,2643
|
|
20231205,112200,193517934,476,475,476,475,13
|
|
20231205,112100,193511758,476,474,476,474,111
|
|
20231205,112000,193459122,474,474,474,474,5
|
|
20231205,111900,193456752,475,475,475,475,183
|
|
20231205,111800,193369827,476,475,476,475,152
|
|
20231205,111700,193297626,475,475,475,475,219
|
|
20231205,111600,193193601,475,477,477,475,1103
|
|
20231205,111500,192669424,477,477,477,476,473
|
|
20231205,111400,192443908,477,477,477,476,1768
|
|
20231205,111300,191600677,477,476,477,475,2686
|
|
20231205,111200,190321657,475,475,475,475,298
|
|
20231205,111100,190180107,476,474,476,474,1985
|
|
20231205,111000,189239042,474,474,474,474,0
|
|
20231205,110900,189239042,474,474,474,474,70
|
|
20231205,110800,189205862,474,474,474,474,9
|
|
20231205,110700,189201596,474,475,475,474,51
|
|
20231205,110600,189177392,475,473,475,473,19
|
|
20231205,110500,189168403,472,472,472,472,0
|
|
20231205,110400,189168403,472,472,475,472,337
|
|
20231205,110300,189009336,472,475,477,472,2458
|
|
20231205,110200,187848764,475,477,477,475,1183
|
|
20231205,110100,187286687,477,477,477,477,1035
|
|
20231205,110000,186792992,477,477,477,477,15
|
|
20231205,105900,186785837,477,477,477,477,5000
|
|
20231205,105800,184400837,477,477,477,477,13
|
|
20231205,105700,184394636,476,475,478,475,6590
|
|
20231205,105600,181252885,474,473,474,473,1375
|
|
20231205,105500,180601401,473,473,473,473,3782
|
|
20231205,105400,178812515,473,473,473,473,542
|
|
20231205,105300,178556149,474,474,474,474,15
|
|
20231205,105200,178549039,474,474,474,473,80
|
|
20231205,105100,178511120,473,473,473,473,80
|
|
20231205,105000,178473280,474,474,474,474,197
|
|
20231205,104900,178379902,474,474,474,474,210
|
|
20231205,104800,178280362,474,474,474,474,100
|
|
20231205,104700,178232962,474,474,474,474,550
|
|
20231205,104600,177972262,473,473,473,473,0
|
|
20231205,104500,177972262,473,473,473,473,2076
|
|
20231205,104400,176990314,472,472,473,472,90
|
|
20231205,104300,176947814,474,473,474,473,2
|
|
20231205,104200,176946867,472,473,473,472,967
|
|
20231205,104100,176489628,473,473,473,473,528
|
|
20231205,104000,176239884,473,473,473,473,381
|
|
20231205,103900,176059671,473,473,473,473,3363
|
|
20231205,103800,174468972,473,473,473,473,12
|
|
20231205,103700,174463296,474,473,474,473,180
|
|
20231205,103600,174378155,473,473,473,473,0
|
|
20231205,103500,174378155,473,473,473,473,0
|
|
20231205,103400,174378155,473,472,473,471,3905
|
|
20231205,103300,172537954,471,471,471,471,0
|
|
20231205,103200,172537954,471,471,471,471,1001
|
|
20231205,103100,172066483,471,473,473,471,4973
|
|
20231205,103000,169721765,473,473,473,473,0
|
|
20231205,102900,169721765,473,473,473,473,2
|
|
20231205,102800,169720819,474,474,474,474,1
|
|
20231205,102700,169720345,474,474,474,474,593
|
|
20231205,102600,169439263,473,473,473,473,125
|
|
20231205,102500,169380138,473,473,473,473,262
|
|
20231205,102400,169256212,473,473,473,473,1071
|
|
20231205,102300,168749629,473,473,473,473,1
|
|
20231205,102200,168749156,472,472,472,472,1
|
|
20231205,102100,168748684,473,472,473,472,3
|
|
20231205,102000,168747267,473,473,473,473,20
|
|
20231205,101900,168737807,474,474,474,474,23
|
|
20231205,101800,168726905,473,473,473,473,1
|
|
20231205,101700,168726432,473,473,473,473,101
|
|
20231205,101600,168678659,473,474,474,473,13
|
|
20231205,101500,168672499,474,473,474,473,2001
|
|
20231205,101400,167726025,473,473,473,473,1104
|
|
20231205,101300,167203833,473,473,473,473,68
|
|
20231205,101200,167171669,473,472,473,472,1690
|
|
20231205,101100,166372551,472,472,472,471,422
|
|
20231205,101000,166173369,473,473,473,472,3106
|
|
20231205,100900,164704232,473,473,473,473,2
|
|
20231205,100800,164703286,473,473,473,473,6
|
|
20231205,100700,164700448,473,471,473,471,3966
|
|
20231205,100600,162828546,471,471,471,471,837
|
|
20231205,100500,162434319,471,471,471,471,1289
|
|
20231205,100400,161827200,471,470,471,470,3303
|
|
20231205,100300,160272588,471,473,473,471,3802
|
|
20231205,100200,158479428,474,474,474,474,445
|
|
20231205,100100,158268498,474,474,474,473,1511
|
|
20231205,100000,157553784,472,473,473,472,10
|
|
20231205,095900,157549062,472,474,474,472,2184
|
|
20231205,095800,156514046,472,472,472,472,685
|
|
20231205,095700,156190726,471,471,471,471,99
|
|
20231205,095600,156144097,471,471,471,471,1222
|
|
20231205,095500,155568535,470,471,471,468,16941
|
|
20231205,095400,147630301,471,471,471,471,99
|
|
20231205,095300,147583672,470,472,474,470,35391
|
|
20231205,095200,130897781,472,473,474,472,1249
|
|
20231205,095100,130307044,473,473,473,473,5527
|
|
20231205,095000,127692773,473,475,476,473,132
|
|
20231205,094900,127630132,475,474,475,474,2029
|
|
20231205,094800,126666367,475,475,475,474,1309
|
|
20231205,094700,126044854,474,474,475,474,611
|
|
20231205,094600,125755151,474,473,474,473,3710
|
|
20231205,094500,124000206,473,473,473,473,566
|
|
20231205,094400,123732488,473,473,473,473,1525
|
|
20231205,094300,123011163,473,474,474,473,5453
|
|
20231205,094200,120431536,474,476,476,474,2430
|
|
20231205,094100,119279472,474,476,476,474,4992
|
|
20231205,094000,116910921,476,476,476,475,6116
|
|
20231205,093900,114004892,478,480,480,476,1110
|
|
20231205,093800,113476112,476,482,482,475,17879
|
|
20231205,093700,104920580,482,481,482,481,494
|
|
20231205,093600,104682878,480,481,481,480,2034
|
|
20231205,093500,103706027,481,482,482,480,2804
|
|
20231205,093400,102357408,482,482,482,481,3135
|
|
20231205,093300,100849052,482,483,483,482,56
|
|
20231205,093200,100822006,481,482,482,481,423
|
|
20231205,093100,100618155,481,484,484,481,3996
|
|
20231205,093000,98684100,484,485,485,483,6602
|
|
20231205,092900,95486272,485,485,486,485,2636
|
|
20231205,092800,94207532,485,484,485,484,2872
|
|
20231205,092700,92816984,484,486,486,484,5389
|
|
20231205,092600,90202319,486,487,487,485,25027
|
|
20231205,092500,78038689,487,485,487,484,24346
|
|
20231205,092400,66221039,485,482,485,482,14633
|
|
20231205,092300,59145427,481,481,481,481,6149
|
|
20231205,092200,56187758,480,480,480,480,2739
|
|
20231205,092100,54873038,480,480,480,479,3245
|
|
20231205,092000,53318188,479,479,479,479,1200
|
|
20231205,091900,52743388,480,479,480,479,4250
|
|
20231205,091800,50706938,479,479,480,478,6927
|
|
20231205,091700,47386391,477,473,477,473,14665
|
|
20231205,091600,40438978,473,473,473,473,5238
|
|
20231205,091500,37961404,473,472,473,472,1210
|
|
20231205,091400,37390065,473,472,473,472,2617
|
|
20231205,091300,36154836,472,472,472,472,3055
|
|
20231205,091200,34712876,472,471,472,471,1384
|
|
20231205,091100,34059982,471,474,474,471,7697
|
|
20231205,091000,30421576,474,475,475,474,1898
|
|
20231205,090900,29521804,475,473,475,472,7512
|
|
20231205,090800,25960453,473,474,474,473,7978
|
|
20231205,090700,22179980,474,471,474,471,658
|
|
20231205,090600,21869123,471,474,474,469,7620
|
|
20231205,090500,18278569,475,475,475,474,2252
|
|
20231205,090400,17210740,475,476,477,475,4479
|
|
20231205,090300,15082683,476,476,476,476,10740
|
|
20231205,090200,9970443,476,476,476,476,1
|
|
20231205,090100,9969967,479,479,479,479,100
|
|
20231205,090000,9922067,476,479,479,476,20476
|