708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,204500,943685584,420,420,420,420,27307
|
|
20231213,204400,943685584,420,420,420,420,0
|
|
20231213,204300,943685584,420,420,420,420,0
|
|
20231213,204200,943685584,420,420,420,420,0
|
|
20231213,204100,943685584,420,420,420,420,0
|
|
20231213,204000,943685584,420,420,420,420,0
|
|
20231213,203900,943685584,420,420,420,420,0
|
|
20231213,203800,943685584,420,420,420,420,0
|
|
20231213,203700,943685584,420,420,420,420,0
|
|
20231213,203600,943685584,420,420,420,420,0
|
|
20231213,203500,943685584,420,420,420,420,0
|
|
20231213,203400,943685584,420,420,420,420,0
|
|
20231213,203300,943685584,420,420,420,420,0
|
|
20231213,203200,943685584,420,420,420,420,0
|
|
20231213,203100,943685584,420,420,420,420,0
|
|
20231213,203000,943685584,420,420,420,420,0
|
|
20231213,202900,943685584,420,420,420,420,0
|
|
20231213,202800,943685584,420,420,420,420,0
|
|
20231213,202700,943685584,420,420,420,420,0
|
|
20231213,202600,943685584,420,420,420,420,0
|
|
20231213,202500,943685584,420,420,420,420,0
|
|
20231213,202400,943685584,420,420,420,420,0
|
|
20231213,202300,943685584,420,420,420,420,0
|
|
20231213,202200,943685584,420,420,420,420,0
|
|
20231213,202100,943685584,420,420,420,420,0
|
|
20231213,202000,943685584,420,420,420,420,0
|
|
20231213,201900,943685584,420,420,420,420,0
|
|
20231213,201800,943685584,420,420,420,420,0
|
|
20231213,201700,943685584,420,420,420,420,0
|
|
20231213,201600,943685584,420,420,420,420,0
|
|
20231213,201500,943685584,420,420,420,420,27307
|
|
20231213,201400,943685584,420,420,420,420,0
|
|
20231213,201300,943685584,420,420,420,420,0
|
|
20231213,201200,943685584,420,420,420,420,0
|
|
20231213,201100,943685584,420,420,420,420,0
|
|
20231213,201000,943685584,420,420,420,420,0
|
|
20231213,200900,943685584,420,420,420,420,0
|
|
20231213,200800,943685584,420,420,420,420,0
|
|
20231213,200700,943685584,420,420,420,420,0
|
|
20231213,200600,943685584,420,420,420,420,0
|
|
20231213,200500,943685584,420,420,420,420,0
|
|
20231213,200400,943685584,420,420,420,420,0
|
|
20231213,200300,943685584,420,420,420,420,0
|
|
20231213,200200,943685584,420,420,420,420,0
|
|
20231213,200100,943685584,420,420,420,420,0
|
|
20231213,200000,943685584,420,420,420,420,0
|
|
20231213,195900,943685584,420,420,420,420,0
|
|
20231213,195800,943685584,420,420,420,420,0
|
|
20231213,195700,943685584,420,420,420,420,0
|
|
20231213,195600,943685584,420,420,420,420,0
|
|
20231213,195500,943685584,420,420,420,420,0
|
|
20231213,195400,943685584,420,420,420,420,0
|
|
20231213,195300,943685584,420,420,420,420,0
|
|
20231213,195200,943685584,420,420,420,420,0
|
|
20231213,195100,943685584,420,420,420,420,0
|
|
20231213,195000,943685584,420,420,420,420,0
|
|
20231213,194900,943685584,420,420,420,420,0
|
|
20231213,194800,943685584,420,420,420,420,0
|
|
20231213,194700,943685584,420,420,420,420,0
|
|
20231213,194600,943685584,420,420,420,420,0
|
|
20231213,194500,943685584,420,420,420,420,27307
|
|
20231213,194400,943685584,420,420,420,420,0
|
|
20231213,194300,943685584,420,420,420,420,0
|
|
20231213,194200,943685584,420,420,420,420,0
|
|
20231213,194100,943685584,420,420,420,420,0
|
|
20231213,194000,943685584,420,420,420,420,0
|
|
20231213,193900,943685584,420,420,420,420,0
|
|
20231213,193800,943685584,420,420,420,420,0
|
|
20231213,193700,943685584,420,420,420,420,0
|
|
20231213,193600,943685584,420,420,420,420,0
|
|
20231213,193500,943685584,420,420,420,420,0
|
|
20231213,193400,943685584,420,420,420,420,0
|
|
20231213,193300,943685584,420,420,420,420,0
|
|
20231213,193200,943685584,420,420,420,420,0
|
|
20231213,193100,943685584,420,420,420,420,0
|
|
20231213,193000,943685584,420,420,420,420,0
|
|
20231213,192900,943685584,420,420,420,420,0
|
|
20231213,192800,943685584,420,420,420,420,0
|
|
20231213,192700,943685584,420,420,420,420,0
|
|
20231213,192600,943685584,420,420,420,420,0
|
|
20231213,192500,943685584,420,420,420,420,0
|
|
20231213,192400,943685584,420,420,420,420,0
|
|
20231213,192300,943685584,420,420,420,420,0
|
|
20231213,192200,943685584,420,420,420,420,0
|
|
20231213,192100,943685584,420,420,420,420,0
|
|
20231213,192000,943685584,420,420,420,420,0
|
|
20231213,191900,943685584,420,420,420,420,0
|
|
20231213,191800,943685584,420,420,420,420,0
|
|
20231213,191700,943685584,420,420,420,420,0
|
|
20231213,191600,943685584,420,420,420,420,0
|
|
20231213,191500,943685584,420,420,420,420,27307
|
|
20231213,191400,943685584,420,420,420,420,0
|
|
20231213,191300,943685584,420,420,420,420,0
|
|
20231213,191200,943685584,420,420,420,420,0
|
|
20231213,191100,943685584,420,420,420,420,0
|
|
20231213,191000,943685584,420,420,420,420,0
|
|
20231213,190900,943685584,420,420,420,420,0
|
|
20231213,190800,943685584,420,420,420,420,0
|
|
20231213,190700,943685584,420,420,420,420,0
|
|
20231213,190600,943685584,420,420,420,420,0
|
|
20231213,190500,943685584,420,420,420,420,0
|
|
20231213,190400,943685584,420,420,420,420,0
|
|
20231213,190300,943685584,420,420,420,420,0
|
|
20231213,190200,943685584,420,420,420,420,0
|
|
20231213,190100,943685584,420,420,420,420,0
|
|
20231213,190000,943685584,420,420,420,420,0
|
|
20231213,185900,943685584,420,420,420,420,0
|
|
20231213,185800,943685584,420,420,420,420,0
|
|
20231213,185700,943685584,420,420,420,420,0
|
|
20231213,185600,943685584,420,420,420,420,0
|
|
20231213,185500,943685584,420,420,420,420,0
|
|
20231213,185400,943685584,420,420,420,420,0
|
|
20231213,185300,943685584,420,420,420,420,0
|
|
20231213,185200,943685584,420,420,420,420,0
|
|
20231213,185100,943685584,420,420,420,420,0
|
|
20231213,185000,943685584,420,420,420,420,0
|
|
20231213,184900,943685584,420,420,420,420,0
|
|
20231213,184800,943685584,420,420,420,420,0
|
|
20231213,184700,943685584,420,420,420,420,0
|
|
20231213,184600,943685584,420,420,420,420,0
|
|
20231213,184500,943685584,420,420,420,420,27307
|
|
20231213,184400,943685584,420,420,420,420,0
|
|
20231213,184300,943685584,420,420,420,420,0
|
|
20231213,184200,943685584,420,420,420,420,0
|
|
20231213,184100,943685584,420,420,420,420,0
|
|
20231213,184000,943685584,420,420,420,420,0
|
|
20231213,183900,943685584,420,420,420,420,0
|
|
20231213,183800,943685584,420,420,420,420,0
|
|
20231213,183700,943685584,420,420,420,420,0
|
|
20231213,183600,943685584,420,420,420,420,0
|
|
20231213,183500,943685584,420,420,420,420,0
|
|
20231213,183400,943685584,420,420,420,420,0
|
|
20231213,183300,943685584,420,420,420,420,0
|
|
20231213,183200,943685584,420,420,420,420,0
|
|
20231213,183100,943685584,420,420,420,420,0
|
|
20231213,183000,943685584,420,420,420,420,0
|
|
20231213,182900,943685584,420,420,420,420,0
|
|
20231213,182800,943685584,420,420,420,420,0
|
|
20231213,182700,943685584,420,420,420,420,0
|
|
20231213,182600,943685584,420,420,420,420,0
|
|
20231213,182500,943685584,420,420,420,420,0
|
|
20231213,182400,943685584,420,420,420,420,0
|
|
20231213,182300,943685584,420,420,420,420,0
|
|
20231213,182200,943685584,420,420,420,420,0
|
|
20231213,182100,943685584,420,420,420,420,0
|
|
20231213,182000,943685584,420,420,420,420,0
|
|
20231213,181900,943685584,420,420,420,420,0
|
|
20231213,181800,943685584,420,420,420,420,0
|
|
20231213,181700,943685584,420,420,420,420,0
|
|
20231213,181600,943685584,420,420,420,420,0
|
|
20231213,181500,943685584,420,420,420,420,27307
|
|
20231213,181400,943685584,420,420,420,420,0
|
|
20231213,181300,943685584,420,420,420,420,0
|
|
20231213,181200,943685584,420,420,420,420,0
|
|
20231213,181100,943685584,420,420,420,420,0
|
|
20231213,181000,943685584,420,420,420,420,0
|
|
20231213,180900,943685584,420,420,420,420,0
|
|
20231213,180800,943685584,420,420,420,420,0
|
|
20231213,180700,943685584,420,420,420,420,0
|
|
20231213,180600,943685584,420,420,420,420,0
|
|
20231213,180500,943685584,420,420,420,420,0
|
|
20231213,180400,943685584,420,420,420,420,0
|
|
20231213,180300,943685584,420,420,420,420,0
|
|
20231213,180200,943685584,420,420,420,420,0
|
|
20231213,180100,943685584,420,420,420,420,0
|
|
20231213,180000,943685584,420,420,420,420,0
|
|
20231213,175900,943685584,420,420,420,420,0
|
|
20231213,175800,943685584,420,420,420,420,0
|
|
20231213,175700,943685584,420,420,420,420,0
|
|
20231213,175600,943685584,420,420,420,420,0
|
|
20231213,175500,943685584,420,420,420,420,0
|
|
20231213,175400,943685584,420,420,420,420,0
|
|
20231213,175300,943685584,420,420,420,420,0
|
|
20231213,175200,943685584,420,420,420,420,0
|
|
20231213,175100,943685584,420,420,420,420,0
|
|
20231213,175000,943685584,420,420,420,420,0
|
|
20231213,174900,943685584,420,420,420,420,0
|
|
20231213,174800,943685584,420,420,420,420,0
|
|
20231213,174700,943685584,420,420,420,420,0
|
|
20231213,174600,943685584,420,420,420,420,0
|
|
20231213,174500,943685584,420,420,420,420,27307
|
|
20231213,174400,943685584,420,420,420,420,0
|
|
20231213,174300,943685584,420,420,420,420,0
|
|
20231213,174200,943685584,420,420,420,420,0
|
|
20231213,174100,943685584,420,420,420,420,0
|
|
20231213,174000,943685584,420,420,420,420,0
|
|
20231213,173900,943685584,420,420,420,420,0
|
|
20231213,173800,943685584,420,420,420,420,0
|
|
20231213,173700,943685584,420,420,420,420,0
|
|
20231213,173600,943685584,420,420,420,420,0
|
|
20231213,173500,943685584,420,420,420,420,0
|
|
20231213,173400,943685584,420,420,420,420,0
|
|
20231213,173300,943685584,420,420,420,420,0
|
|
20231213,173200,943685584,420,420,420,420,0
|
|
20231213,173100,943685584,420,420,420,420,0
|
|
20231213,173000,943685584,420,420,420,420,0
|
|
20231213,172900,943685584,420,420,420,420,0
|
|
20231213,172800,943685584,420,420,420,420,0
|
|
20231213,172700,943685584,420,420,420,420,0
|
|
20231213,172600,943685584,420,420,420,420,0
|
|
20231213,172500,943685584,420,420,420,420,0
|
|
20231213,172400,943685584,420,420,420,420,0
|
|
20231213,172300,943685584,420,420,420,420,0
|
|
20231213,172200,943685584,420,420,420,420,0
|
|
20231213,172100,943685584,420,420,420,420,0
|
|
20231213,172000,943685584,420,420,420,420,0
|
|
20231213,171900,943685584,420,420,420,420,0
|
|
20231213,171800,943685584,420,420,420,420,0
|
|
20231213,171700,943685584,420,420,420,420,0
|
|
20231213,171600,943685584,420,420,420,420,0
|
|
20231213,171500,943685584,420,420,420,420,27307
|
|
20231213,171400,943685584,420,420,420,420,0
|
|
20231213,171300,943685584,420,420,420,420,0
|
|
20231213,171200,943685584,420,420,420,420,0
|
|
20231213,171100,943685584,420,420,420,420,0
|
|
20231213,171000,943685584,420,420,420,420,0
|
|
20231213,170900,943685584,420,420,420,420,0
|
|
20231213,170800,943685584,420,420,420,420,0
|
|
20231213,170700,943685584,420,420,420,420,0
|
|
20231213,170600,943685584,420,420,420,420,0
|
|
20231213,170500,943685584,420,420,420,420,0
|
|
20231213,170400,943685584,420,420,420,420,0
|
|
20231213,170300,943685584,420,420,420,420,0
|
|
20231213,170200,943685584,420,420,420,420,0
|
|
20231213,170100,943685584,420,420,420,420,0
|
|
20231213,170000,943685584,420,420,420,420,0
|
|
20231213,165900,943685584,420,420,420,420,0
|
|
20231213,165800,943685584,420,420,420,420,0
|
|
20231213,165700,943685584,420,420,420,420,0
|
|
20231213,165600,943685584,420,420,420,420,0
|
|
20231213,165500,943685584,420,420,420,420,0
|
|
20231213,165400,943685584,420,420,420,420,0
|
|
20231213,165300,943685584,420,420,420,420,0
|
|
20231213,165200,943685584,420,420,420,420,0
|
|
20231213,165100,943685584,420,420,420,420,0
|
|
20231213,165000,943685584,420,420,420,420,0
|
|
20231213,164900,943685584,420,420,420,420,0
|
|
20231213,164800,943685584,420,420,420,420,0
|
|
20231213,164700,943685584,420,420,420,420,0
|
|
20231213,164600,943685584,420,420,420,420,0
|
|
20231213,164500,943685584,420,420,420,420,27307
|
|
20231213,164400,943685584,420,420,420,420,0
|
|
20231213,164300,943685584,420,420,420,420,0
|
|
20231213,164200,943685584,420,420,420,420,0
|
|
20231213,164100,943685584,420,420,420,420,0
|
|
20231213,164000,943685584,420,420,420,420,0
|
|
20231213,163900,943685584,420,420,420,420,0
|
|
20231213,163800,943685584,420,420,420,420,0
|
|
20231213,163700,943685584,420,420,420,420,0
|
|
20231213,163600,943685584,420,420,420,420,0
|
|
20231213,163500,943685584,420,420,420,420,0
|
|
20231213,163400,943685584,420,420,420,420,0
|
|
20231213,163300,943685584,420,420,420,420,0
|
|
20231213,163200,943685584,420,420,420,420,0
|
|
20231213,163100,943685584,420,420,420,420,0
|
|
20231213,163000,943685584,420,420,420,420,0
|
|
20231213,162900,943685584,420,420,420,420,0
|
|
20231213,162800,943685584,420,420,420,420,0
|
|
20231213,162700,943685584,420,420,420,420,0
|
|
20231213,162600,943685584,420,420,420,420,0
|
|
20231213,162500,943685584,420,420,420,420,0
|
|
20231213,162400,943685584,420,420,420,420,0
|
|
20231213,162300,943685584,420,420,420,420,0
|
|
20231213,162200,943685584,420,420,420,420,0
|
|
20231213,162100,943685584,420,420,420,420,0
|
|
20231213,162000,943685584,420,420,420,420,0
|
|
20231213,161900,943685584,420,420,420,420,0
|
|
20231213,161800,943685584,420,420,420,420,0
|
|
20231213,161700,943685584,420,420,420,420,0
|
|
20231213,161600,943685584,420,420,420,420,0
|
|
20231213,161500,943685584,420,420,420,420,27307
|
|
20231213,161400,943685584,420,420,420,420,0
|
|
20231213,161300,943685584,420,420,420,420,0
|
|
20231213,161200,943685584,420,420,420,420,0
|
|
20231213,161100,943685584,420,420,420,420,0
|
|
20231213,161000,943685584,420,420,420,420,0
|
|
20231213,160900,943685584,420,420,420,420,0
|
|
20231213,160800,943685584,420,420,420,420,0
|
|
20231213,160700,943685584,420,420,420,420,0
|
|
20231213,160600,943685584,420,420,420,420,0
|
|
20231213,160500,943685584,420,420,420,420,0
|
|
20231213,160400,943685584,420,420,420,420,0
|
|
20231213,160300,943685584,420,420,420,420,0
|
|
20231213,160200,943685584,420,420,420,420,0
|
|
20231213,160100,943685584,420,420,420,420,0
|
|
20231213,160000,943685584,420,420,420,420,0
|
|
20231213,155900,943685584,420,420,420,420,0
|
|
20231213,155800,943685584,420,420,420,420,0
|
|
20231213,155700,943685584,420,420,420,420,0
|
|
20231213,155600,943685584,420,420,420,420,0
|
|
20231213,155500,943685584,420,420,420,420,0
|
|
20231213,155400,943685584,420,420,420,420,0
|
|
20231213,155300,943685584,420,420,420,420,0
|
|
20231213,155200,943685584,420,420,420,420,0
|
|
20231213,155100,943685584,420,420,420,420,0
|
|
20231213,155000,943685584,420,420,420,420,0
|
|
20231213,154900,943685584,420,420,420,420,0
|
|
20231213,154800,943685584,420,420,420,420,0
|
|
20231213,154700,943685584,420,420,420,420,0
|
|
20231213,154600,943685584,420,420,420,420,0
|
|
20231213,154500,943685584,420,420,420,420,27307
|
|
20231213,154400,943685584,420,420,420,420,0
|
|
20231213,154300,943685584,420,420,420,420,0
|
|
20231213,154200,943685584,420,420,420,420,0
|
|
20231213,154100,943685584,420,420,420,420,0
|
|
20231213,154000,943685584,420,420,420,420,0
|
|
20231213,153900,943685584,420,420,420,420,0
|
|
20231213,153800,943685584,420,420,420,420,0
|
|
20231213,153700,943685584,420,420,420,420,0
|
|
20231213,153600,943685584,420,420,420,420,0
|
|
20231213,153500,943685584,420,420,420,420,0
|
|
20231213,153400,943685584,420,420,420,420,0
|
|
20231213,153300,943685584,420,420,420,420,0
|
|
20231213,153200,943685584,420,420,420,420,0
|
|
20231213,153100,943685584,420,420,420,420,0
|
|
20231213,153000,943685584,420,420,420,420,27307
|
|
20231213,152900,932216644,418,418,418,418,0
|
|
20231213,152800,932216644,418,418,418,418,0
|
|
20231213,152700,932216644,418,418,418,418,0
|
|
20231213,152600,932216644,418,418,418,418,0
|
|
20231213,152500,932216644,418,418,418,418,0
|
|
20231213,152400,932216644,418,418,418,418,0
|
|
20231213,152300,932216644,418,418,418,418,0
|
|
20231213,152200,932216644,418,418,418,418,0
|
|
20231213,152100,932216644,418,418,418,418,0
|
|
20231213,152000,932216644,418,418,418,418,0
|
|
20231213,151900,932216644,418,420,420,418,6419
|
|
20231213,151800,929529254,419,420,420,419,13415
|
|
20231213,151700,923895212,418,420,420,418,15349
|
|
20231213,151600,917475286,419,419,419,419,30390
|
|
20231213,151500,904741876,419,420,421,419,2050
|
|
20231213,151400,903880891,420,420,420,420,3965
|
|
20231213,151300,902215591,421,420,421,420,7999
|
|
20231213,151200,898852108,420,420,420,420,673
|
|
20231213,151100,898569448,420,420,420,420,656
|
|
20231213,151000,898293928,421,420,421,419,7422
|
|
20231213,150900,895182210,420,421,421,420,626
|
|
20231213,150800,894918726,422,421,422,421,31
|
|
20231213,150700,894905645,422,421,422,421,2232
|
|
20231213,150600,893963903,421,421,421,421,3009
|
|
20231213,150500,892697114,421,421,421,421,1
|
|
20231213,150400,892696693,420,420,420,420,676
|
|
20231213,150300,892412773,421,420,422,420,4839
|
|
20231213,150200,890375760,420,420,421,420,4587
|
|
20231213,150100,888449135,419,419,420,419,11658
|
|
20231213,150000,883563213,419,419,419,418,2740
|
|
20231213,145900,882415864,418,420,420,418,7757
|
|
20231213,145800,879164181,420,420,420,419,11964
|
|
20231213,145700,874145659,419,421,421,419,66774
|
|
20231213,145600,846101556,420,421,421,420,3951
|
|
20231213,145500,844440185,422,422,422,422,0
|
|
20231213,145400,844440185,422,421,422,421,12903
|
|
20231213,145300,839007652,420,422,422,420,12136
|
|
20231213,145200,833898062,421,421,422,421,15769
|
|
20231213,145100,827259312,421,422,422,421,10689
|
|
20231213,145000,822759222,422,422,422,422,1
|
|
20231213,144900,822758800,422,422,422,422,0
|
|
20231213,144800,822758800,422,423,423,422,17
|
|
20231213,144700,822751616,423,421,423,421,2778
|
|
20231213,144600,821582048,421,422,422,421,2
|
|
20231213,144500,821581205,422,422,422,422,1388
|
|
20231213,144400,820995469,422,422,422,422,4379
|
|
20231213,144300,819147531,422,422,422,422,65
|
|
20231213,144200,819120101,422,421,422,421,944
|
|
20231213,144100,818722284,421,422,423,421,3736
|
|
20231213,144000,817149110,422,423,423,421,2182
|
|
20231213,143900,816230232,422,422,422,422,515
|
|
20231213,143800,816012902,422,422,422,422,47
|
|
20231213,143700,815993068,422,422,422,422,119
|
|
20231213,143600,815942850,422,422,423,422,540
|
|
20231213,143500,815714770,421,422,422,421,7257
|
|
20231213,143400,812659414,422,422,422,421,3426
|
|
20231213,143300,811216043,422,422,422,421,35
|
|
20231213,143200,811201303,422,422,422,421,9119
|
|
20231213,143100,807358410,422,422,422,422,542
|
|
20231213,143000,807129686,423,422,423,422,1333
|
|
20231213,142900,806567113,422,422,422,421,2160
|
|
20231213,142800,805656833,422,422,422,422,12074
|
|
20231213,142700,800561605,422,423,423,422,33
|
|
20231213,142600,800547676,423,423,423,423,50
|
|
20231213,142500,800526526,421,421,421,421,0
|
|
20231213,142400,800526526,421,421,421,421,2
|
|
20231213,142300,800525684,422,423,423,422,16542
|
|
20231213,142200,793544327,422,423,423,422,2285
|
|
20231213,142100,792580047,423,423,423,423,928
|
|
20231213,142000,792187503,423,423,423,423,791
|
|
20231213,141900,791852910,424,423,424,423,505
|
|
20231213,141800,791639293,423,424,424,423,2723
|
|
20231213,141700,790485239,424,423,424,423,1769
|
|
20231213,141600,789736933,423,423,423,423,874
|
|
20231213,141500,789367231,423,423,423,423,1334
|
|
20231213,141400,788802949,424,423,424,423,1215
|
|
20231213,141300,788289003,423,424,424,423,15934
|
|
20231213,141200,781548300,424,424,424,424,183
|
|
20231213,141100,781470708,424,424,424,424,115
|
|
20231213,141000,781421948,424,424,424,424,55
|
|
20231213,140900,781398628,424,425,425,424,771
|
|
20231213,140800,781071713,425,425,425,425,4
|
|
20231213,140700,781070013,424,424,424,424,578
|
|
20231213,140600,780824941,425,424,425,424,1042
|
|
20231213,140500,780382751,424,425,425,424,6871
|
|
20231213,140400,777469310,424,424,424,424,0
|
|
20231213,140300,777469310,424,424,424,424,164
|
|
20231213,140200,777399774,424,424,424,424,2303
|
|
20231213,140100,776423302,425,425,425,425,0
|
|
20231213,140000,776423302,425,424,425,424,762
|
|
20231213,135900,776100213,424,424,424,424,5
|
|
20231213,135800,776098093,424,425,425,424,72
|
|
20231213,135700,776067545,423,424,424,423,428
|
|
20231213,135600,775886112,424,425,425,424,179
|
|
20231213,135500,775810214,423,424,424,423,2291
|
|
20231213,135400,774838831,424,424,424,424,10
|
|
20231213,135300,774834591,424,424,424,424,2529
|
|
20231213,135200,773762295,425,424,425,424,1122
|
|
20231213,135100,773285465,424,424,424,424,130
|
|
20231213,135000,773230345,424,425,425,424,11
|
|
20231213,134900,773225671,424,424,424,424,9
|
|
20231213,134800,773221855,424,424,424,424,0
|
|
20231213,134700,773221855,424,424,424,424,1203
|
|
20231213,134600,772711783,424,424,424,424,2571
|
|
20231213,134500,771621679,423,424,424,423,14125
|
|
20231213,134400,765632880,424,424,424,423,7413
|
|
20231213,134300,762489986,425,425,425,425,6799
|
|
20231213,134200,759600411,425,425,425,425,0
|
|
20231213,134100,759600411,425,426,426,425,4704
|
|
20231213,134000,757596511,426,426,426,426,150
|
|
20231213,133900,757532611,426,426,426,425,281
|
|
20231213,133800,757413105,426,426,426,426,10
|
|
20231213,133700,757408845,426,424,426,424,1890
|
|
20231213,133600,756603709,423,425,425,423,11983
|
|
20231213,133500,751519092,427,426,427,425,514
|
|
20231213,133400,751300121,427,425,427,425,8298
|
|
20231213,133300,747761043,425,425,425,425,3473
|
|
20231213,133200,746285018,425,425,425,425,264
|
|
20231213,133100,746172818,425,424,425,424,1646
|
|
20231213,133000,745473313,424,425,425,423,1275
|
|
20231213,132900,744933886,425,425,425,425,23
|
|
20231213,132800,744924111,423,423,423,423,1
|
|
20231213,132700,744923688,423,423,423,423,0
|
|
20231213,132600,744923688,423,423,423,423,0
|
|
20231213,132500,744923688,423,423,423,423,0
|
|
20231213,132400,744923688,423,423,423,423,239
|
|
20231213,132300,744822591,423,423,423,423,160
|
|
20231213,132200,744754911,423,423,423,423,999
|
|
20231213,132100,744332334,423,423,423,423,200
|
|
20231213,132000,744247734,423,424,425,423,975
|
|
20231213,131900,743833757,423,424,424,423,3063
|
|
20231213,131800,742535968,424,424,424,424,2276
|
|
20231213,131700,741570944,425,425,425,425,75
|
|
20231213,131600,741539069,425,425,425,424,4655
|
|
20231213,131500,739561067,424,425,425,424,64
|
|
20231213,131400,739533896,425,425,425,425,540
|
|
20231213,131300,739304396,423,423,423,423,10002
|
|
20231213,131200,735073550,423,424,424,423,4510
|
|
20231213,131100,733161345,424,424,424,423,4445
|
|
20231213,131000,731276715,425,425,425,425,20
|
|
20231213,130900,731268215,424,424,424,424,0
|
|
20231213,130800,731268215,424,424,424,424,0
|
|
20231213,130700,731268215,424,424,424,424,1
|
|
20231213,130600,731267791,424,424,424,424,10
|
|
20231213,130500,731263551,425,425,425,425,368
|
|
20231213,130400,731107151,425,425,425,425,636
|
|
20231213,130300,730836851,425,424,425,424,4112
|
|
20231213,130200,729089267,424,425,425,424,26
|
|
20231213,130100,729078242,425,425,425,425,85
|
|
20231213,130000,729042117,425,424,425,424,265
|
|
20231213,125900,728929692,424,424,424,424,21
|
|
20231213,125800,728920788,424,424,424,424,584
|
|
20231213,125700,728673172,424,424,424,424,1701
|
|
20231213,125600,727951948,424,424,424,424,2106
|
|
20231213,125500,727059004,423,424,424,423,6960
|
|
20231213,125400,724114916,424,424,424,423,6157
|
|
20231213,125300,721507433,423,424,424,423,2000
|
|
20231213,125200,720661285,424,424,424,424,2368
|
|
20231213,125100,719657253,424,426,426,424,2359
|
|
20231213,125000,718657035,425,425,425,425,4360
|
|
20231213,124900,716804035,426,428,428,426,4349
|
|
20231213,124800,714951161,428,428,428,427,12232
|
|
20231213,124700,709723713,427,428,428,427,741
|
|
20231213,124600,709407070,428,428,428,428,2062
|
|
20231213,124500,708524534,428,428,429,428,3901
|
|
20231213,124400,706854903,428,428,428,428,1557
|
|
20231213,124300,706188507,428,428,428,428,2274
|
|
20231213,124200,705215235,427,427,427,427,30
|
|
20231213,124100,705202425,427,428,428,427,399
|
|
20231213,124000,705032047,427,427,427,427,356
|
|
20231213,123900,704880035,428,428,428,428,0
|
|
20231213,123800,704880035,428,428,428,428,56
|
|
20231213,123700,704856067,428,428,428,428,501
|
|
20231213,123600,704641639,428,428,428,428,99
|
|
20231213,123500,704599267,428,428,428,428,3470
|
|
20231213,123400,703114107,428,428,428,428,224
|
|
20231213,123300,703018235,428,428,428,428,0
|
|
20231213,123200,703018235,428,428,428,428,1380
|
|
20231213,123100,702427595,428,428,428,428,610
|
|
20231213,123000,702166515,427,427,428,427,788
|
|
20231213,122900,701829969,427,427,428,427,1075
|
|
20231213,122800,701370845,427,427,427,427,1133
|
|
20231213,122700,700887054,427,428,428,427,795
|
|
20231213,122600,700546795,428,428,428,428,2228
|
|
20231213,122500,699593211,428,429,429,428,2181
|
|
20231213,122400,698657692,430,427,430,427,9980
|
|
20231213,122300,694380624,427,425,427,425,3986
|
|
20231213,122200,692680965,426,425,426,425,59
|
|
20231213,122100,692655832,425,425,425,425,8182
|
|
20231213,122000,689178482,424,425,425,424,3274
|
|
20231213,121900,687790288,425,425,425,425,18
|
|
20231213,121800,687782638,425,425,425,425,1002
|
|
20231213,121700,687356788,425,426,426,425,921
|
|
20231213,121600,686964601,425,425,425,425,1078
|
|
20231213,121500,686506451,426,425,426,425,8676
|
|
20231213,121400,682819146,425,426,426,425,1923
|
|
20231213,121300,682001412,426,427,427,426,2411
|
|
20231213,121200,680974194,427,426,427,426,2665
|
|
20231213,121100,679838340,426,427,427,426,3433
|
|
20231213,121000,678375715,427,428,428,427,4946
|
|
20231213,120900,676261371,428,425,428,425,30609
|
|
20231213,120800,663196790,425,425,425,425,3161
|
|
20231213,120700,661853365,425,425,426,425,154
|
|
20231213,120600,661787865,425,425,425,425,5
|
|
20231213,120500,661785740,424,424,424,424,3
|
|
20231213,120400,661784468,424,425,425,423,1159
|
|
20231213,120300,661293193,425,425,425,425,12
|
|
20231213,120200,661288093,425,425,425,424,1108
|
|
20231213,120100,660818290,426,425,426,424,7181
|
|
20231213,120000,657766862,426,426,426,425,478
|
|
20231213,115900,657563710,425,427,427,425,1034
|
|
20231213,115800,657123206,425,426,427,425,264
|
|
20231213,115700,657010961,427,427,427,425,644
|
|
20231213,115600,656736873,427,427,427,427,1
|
|
20231213,115500,656736446,426,426,427,426,281
|
|
20231213,115400,656616736,427,426,427,426,931
|
|
20231213,115300,656220104,427,426,427,425,9474
|
|
20231213,115200,652185149,426,425,426,425,41
|
|
20231213,115100,652167713,426,425,426,425,1606
|
|
20231213,115000,651485150,426,425,426,425,252
|
|
20231213,114900,651378040,425,424,426,424,2562
|
|
20231213,114800,650290205,425,425,425,425,824
|
|
20231213,114700,649940005,424,426,426,424,101
|
|
20231213,114600,649896981,426,426,426,426,0
|
|
20231213,114500,649896981,426,425,426,425,55
|
|
20231213,114400,649873555,425,426,426,425,11
|
|
20231213,114300,649868870,426,425,426,425,9
|
|
20231213,114200,649865039,425,425,425,425,935
|
|
20231213,114100,649467664,425,424,425,424,4982
|
|
20231213,114000,647350321,424,424,425,424,2833
|
|
20231213,113900,646149029,424,424,425,423,8864
|
|
20231213,113800,642398667,425,424,425,424,1278
|
|
20231213,113700,641855518,424,424,424,424,5481
|
|
20231213,113600,639531574,425,425,425,424,4427
|
|
20231213,113500,637651099,426,425,426,425,1210
|
|
20231213,113400,637136749,425,425,425,424,4733
|
|
20231213,113300,635127308,424,425,425,424,1191
|
|
20231213,113200,634621143,425,425,425,424,6274
|
|
20231213,113100,631955693,424,424,424,424,796
|
|
20231213,113000,631618189,423,423,423,422,1707
|
|
20231213,112900,630896135,423,423,423,423,1140
|
|
20231213,112800,630413915,424,423,424,423,8229
|
|
20231213,112700,626926496,423,423,423,423,499
|
|
20231213,112600,626715419,423,422,423,422,3041
|
|
20231213,112500,625429334,422,422,422,422,2907
|
|
20231213,112400,624202580,422,422,422,422,24
|
|
20231213,112300,624192452,422,422,422,422,170
|
|
20231213,112200,624120712,422,422,422,422,0
|
|
20231213,112100,624120712,422,422,422,422,56
|
|
20231213,112000,624097080,422,422,422,422,193
|
|
20231213,111900,624015634,422,422,422,422,180
|
|
20231213,111800,623939674,422,422,422,422,2303
|
|
20231213,111700,622967808,423,423,423,423,4
|
|
20231213,111600,622966116,423,423,423,423,103
|
|
20231213,111500,622922547,421,421,421,421,0
|
|
20231213,111400,622922547,421,425,425,420,33317
|
|
20231213,111300,608861248,425,424,425,424,2310
|
|
20231213,111200,607880194,424,424,424,424,5551
|
|
20231213,111100,605526570,423,424,424,423,214
|
|
20231213,111000,605435959,424,423,424,423,2184
|
|
20231213,110900,604510126,423,423,424,423,516
|
|
20231213,110800,604291835,424,422,424,422,1264
|
|
20231213,110700,603757382,422,421,422,421,5963
|
|
20231213,110600,601242096,421,421,421,421,265
|
|
20231213,110500,601130531,421,421,421,421,192
|
|
20231213,110400,601049699,422,422,422,422,23
|
|
20231213,110300,601039993,422,423,423,422,599
|
|
20231213,110200,600787204,423,423,423,423,53
|
|
20231213,110100,600764785,422,423,423,422,703
|
|
20231213,110000,600468116,423,423,423,423,863
|
|
20231213,105900,600103067,423,422,423,422,15099
|
|
20231213,105800,593717146,422,421,422,421,5608
|
|
20231213,105700,591350944,421,420,421,420,13
|
|
20231213,105600,591345472,420,420,421,420,4233
|
|
20231213,105500,589567412,420,421,421,420,600
|
|
20231213,105400,589315311,421,421,421,420,434
|
|
20231213,105300,589132815,421,421,421,421,3336
|
|
20231213,105200,587728359,421,420,421,420,2025
|
|
20231213,105100,586877854,420,421,421,420,56
|
|
20231213,105000,586854327,420,420,420,420,737
|
|
20231213,104900,586544787,421,420,421,419,4033
|
|
20231213,104800,584854465,421,420,421,419,5185
|
|
20231213,104700,582681228,420,421,421,420,4217
|
|
20231213,104600,580908733,421,421,421,421,3610
|
|
20231213,104500,579388923,421,421,422,420,37757
|
|
20231213,104400,563523101,421,421,421,421,1820
|
|
20231213,104300,562756881,421,421,421,421,32
|
|
20231213,104200,562743409,421,421,421,421,10917
|
|
20231213,104100,558147352,421,423,423,421,14251
|
|
20231213,104000,552143026,423,423,423,423,1
|
|
20231213,103900,552142603,422,422,422,422,270
|
|
20231213,103800,552028663,422,422,422,422,162
|
|
20231213,103700,551960299,422,422,422,422,935
|
|
20231213,103600,551565729,423,422,423,422,124
|
|
20231213,103500,551513398,422,422,422,422,913
|
|
20231213,103400,551128112,421,423,423,421,8
|
|
20231213,103300,551124730,423,422,423,420,9071
|
|
20231213,103200,547305935,422,422,423,422,1431
|
|
20231213,103100,546701968,423,422,423,421,4838
|
|
20231213,103000,544661659,421,422,423,421,4322
|
|
20231213,102900,542838097,423,422,423,422,1405
|
|
20231213,102800,542245019,422,423,423,422,295
|
|
20231213,102700,542120331,422,424,424,422,864
|
|
20231213,102600,541755053,424,423,424,423,3194
|
|
20231213,102500,540403948,423,423,423,422,2892
|
|
20231213,102400,539180673,423,423,423,422,5461
|
|
20231213,102300,536872037,424,423,424,423,2563
|
|
20231213,102200,535785436,424,424,424,423,600
|
|
20231213,102100,535531633,424,423,424,423,2127
|
|
20231213,102000,534631868,424,424,424,423,642
|
|
20231213,101900,534359733,424,423,424,423,3617
|
|
20231213,101800,532828741,422,421,422,420,6620
|
|
20231213,101700,530043162,421,423,423,420,13779
|
|
20231213,101600,524247826,422,422,422,422,2504
|
|
20231213,101500,523191138,423,422,423,422,2228
|
|
20231213,101400,522250420,422,419,422,419,12406
|
|
20231213,101300,517046286,421,421,421,420,9462
|
|
20231213,101200,513066980,421,421,421,421,238
|
|
20231213,101100,512966782,422,421,422,421,1102
|
|
20231213,101000,512501756,421,421,421,421,1499
|
|
20231213,100900,511870677,421,421,421,420,8767
|
|
20231213,100800,508182137,421,421,421,420,2033
|
|
20231213,100700,507327665,422,421,422,419,23392
|
|
20231213,100600,497501328,421,421,422,420,40392
|
|
20231213,100500,480532396,421,422,422,420,20229
|
|
20231213,100400,472010752,422,422,423,421,1658
|
|
20231213,100300,471310577,421,421,423,421,1606
|
|
20231213,100200,470633431,421,421,421,420,12019
|
|
20231213,100100,465577670,421,421,423,420,25929
|
|
20231213,100000,454661524,422,422,423,421,2168
|
|
20231213,095900,453746922,423,422,423,422,15967
|
|
20231213,095800,447008745,422,424,424,422,15595
|
|
20231213,095700,440410905,423,423,424,423,1286
|
|
20231213,095600,439866924,423,425,425,423,903
|
|
20231213,095500,439484150,425,424,425,423,6321
|
|
20231213,095400,436801824,425,424,425,424,336
|
|
20231213,095300,436659065,425,425,425,425,524
|
|
20231213,095200,436436365,425,423,425,423,362
|
|
20231213,095100,436283205,423,424,424,423,2010
|
|
20231213,095000,435432965,424,424,424,423,2200
|
|
20231213,094900,434500314,425,424,425,423,17053
|
|
20231213,094800,427262018,424,423,424,421,6916
|
|
20231213,094700,424343148,424,423,424,423,200
|
|
20231213,094600,424258528,423,424,424,423,1903
|
|
20231213,094500,423452237,424,422,424,422,5652
|
|
20231213,094400,421063621,422,422,423,422,2309
|
|
20231213,094300,420089073,426,423,426,422,13133
|
|
20231213,094200,414515652,424,423,424,422,10737
|
|
20231213,094100,409977529,423,423,423,423,4668
|
|
20231213,094000,408002965,423,423,425,423,4516
|
|
20231213,093900,406092179,423,423,423,422,14194
|
|
20231213,093800,400088125,423,425,425,423,4903
|
|
20231213,093700,398012801,427,427,428,425,16432
|
|
20231213,093600,391009232,426,427,427,426,20963
|
|
20231213,093500,382061180,426,425,426,424,3596
|
|
20231213,093400,380532683,424,424,426,424,7236
|
|
20231213,093300,377453943,425,424,425,424,7778
|
|
20231213,093200,374154067,424,422,424,422,64017
|
|
20231213,093100,347122174,422,422,423,422,5577
|
|
20231213,093000,344765749,422,422,422,421,9547
|
|
20231213,092900,340739432,422,420,422,420,16310
|
|
20231213,092800,333881789,420,423,423,420,55150
|
|
20231213,092700,310660390,423,424,425,421,18986
|
|
20231213,092600,302646424,421,424,425,421,44756
|
|
20231213,092500,283726668,423,423,425,423,7607
|
|
20231213,092400,280498288,423,424,425,423,4296
|
|
20231213,092300,278676455,425,424,425,424,2363
|
|
20231213,092200,277673330,424,424,424,424,6192
|
|
20231213,092100,275047922,423,424,424,423,9790
|
|
20231213,092000,270902064,424,422,424,422,6723
|
|
20231213,091900,268058497,424,424,424,423,16647
|
|
20231213,091800,261007688,423,425,425,422,16935
|
|
20231213,091700,253845077,425,424,425,422,25303
|
|
20231213,091600,243125690,422,424,427,422,29765
|
|
20231213,091500,230517577,424,429,429,423,56882
|
|
20231213,091400,206275220,430,431,431,429,6323
|
|
20231213,091300,203560200,430,431,432,429,14388
|
|
20231213,091200,197368723,432,430,432,429,32339
|
|
20231213,091100,183465536,431,433,433,430,29816
|
|
20231213,091000,170593003,432,433,434,432,18431
|
|
20231213,090900,162622922,433,433,435,431,10120
|
|
20231213,090800,158237234,434,430,434,427,48209
|
|
20231213,090700,137473143,430,433,433,430,27516
|
|
20231213,090600,125616968,431,430,434,430,59536
|
|
20231213,090500,99954782,432,432,433,430,17764
|
|
20231213,090400,92294611,432,435,436,430,91278
|
|
20231213,090300,52892148,435,437,438,435,11760
|
|
20231213,090200,47769247,439,439,441,435,20311
|
|
20231213,090100,38888188,445,433,445,432,24351
|
|
20231213,090000,28287308,433,437,438,433,64817
|