708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,204500,937358103,409,409,409,409,58893
|
|
20231214,204400,937358103,409,409,409,409,0
|
|
20231214,204300,937358103,409,409,409,409,0
|
|
20231214,204200,937358103,409,409,409,409,0
|
|
20231214,204100,937358103,409,409,409,409,0
|
|
20231214,204000,937358103,409,409,409,409,0
|
|
20231214,203900,937358103,409,409,409,409,0
|
|
20231214,203800,937358103,409,409,409,409,0
|
|
20231214,203700,937358103,409,409,409,409,0
|
|
20231214,203600,937358103,409,409,409,409,0
|
|
20231214,203500,937358103,409,409,409,409,0
|
|
20231214,203400,937358103,409,409,409,409,0
|
|
20231214,203300,937358103,409,409,409,409,0
|
|
20231214,203200,937358103,409,409,409,409,0
|
|
20231214,203100,937358103,409,409,409,409,0
|
|
20231214,203000,937358103,409,409,409,409,0
|
|
20231214,202900,937358103,409,409,409,409,0
|
|
20231214,202800,937358103,409,409,409,409,0
|
|
20231214,202700,937358103,409,409,409,409,0
|
|
20231214,202600,937358103,409,409,409,409,0
|
|
20231214,202500,937358103,409,409,409,409,0
|
|
20231214,202400,937358103,409,409,409,409,0
|
|
20231214,202300,937358103,409,409,409,409,0
|
|
20231214,202200,937358103,409,409,409,409,0
|
|
20231214,202100,937358103,409,409,409,409,0
|
|
20231214,202000,937358103,409,409,409,409,0
|
|
20231214,201900,937358103,409,409,409,409,0
|
|
20231214,201800,937358103,409,409,409,409,0
|
|
20231214,201700,937358103,409,409,409,409,0
|
|
20231214,201600,937358103,409,409,409,409,0
|
|
20231214,201500,937358103,409,409,409,409,58893
|
|
20231214,201400,937358103,409,409,409,409,0
|
|
20231214,201300,937358103,409,409,409,409,0
|
|
20231214,201200,937358103,409,409,409,409,0
|
|
20231214,201100,937358103,409,409,409,409,0
|
|
20231214,201000,937358103,409,409,409,409,0
|
|
20231214,200900,937358103,409,409,409,409,0
|
|
20231214,200800,937358103,409,409,409,409,0
|
|
20231214,200700,937358103,409,409,409,409,0
|
|
20231214,200600,937358103,409,409,409,409,0
|
|
20231214,200500,937358103,409,409,409,409,0
|
|
20231214,200400,937358103,409,409,409,409,0
|
|
20231214,200300,937358103,409,409,409,409,0
|
|
20231214,200200,937358103,409,409,409,409,0
|
|
20231214,200100,937358103,409,409,409,409,0
|
|
20231214,200000,937358103,409,409,409,409,0
|
|
20231214,195900,937358103,409,409,409,409,0
|
|
20231214,195800,937358103,409,409,409,409,0
|
|
20231214,195700,937358103,409,409,409,409,0
|
|
20231214,195600,937358103,409,409,409,409,0
|
|
20231214,195500,937358103,409,409,409,409,0
|
|
20231214,195400,937358103,409,409,409,409,0
|
|
20231214,195300,937358103,409,409,409,409,0
|
|
20231214,195200,937358103,409,409,409,409,0
|
|
20231214,195100,937358103,409,409,409,409,0
|
|
20231214,195000,937358103,409,409,409,409,0
|
|
20231214,194900,937358103,409,409,409,409,0
|
|
20231214,194800,937358103,409,409,409,409,0
|
|
20231214,194700,937358103,409,409,409,409,0
|
|
20231214,194600,937358103,409,409,409,409,0
|
|
20231214,194500,937358103,409,409,409,409,58893
|
|
20231214,194400,937358103,409,409,409,409,0
|
|
20231214,194300,937358103,409,409,409,409,0
|
|
20231214,194200,937358103,409,409,409,409,0
|
|
20231214,194100,937358103,409,409,409,409,0
|
|
20231214,194000,937358103,409,409,409,409,0
|
|
20231214,193900,937358103,409,409,409,409,0
|
|
20231214,193800,937358103,409,409,409,409,0
|
|
20231214,193700,937358103,409,409,409,409,0
|
|
20231214,193600,937358103,409,409,409,409,0
|
|
20231214,193500,937358103,409,409,409,409,0
|
|
20231214,193400,937358103,409,409,409,409,0
|
|
20231214,193300,937358103,409,409,409,409,0
|
|
20231214,193200,937358103,409,409,409,409,0
|
|
20231214,193100,937358103,409,409,409,409,0
|
|
20231214,193000,937358103,409,409,409,409,0
|
|
20231214,192900,937358103,409,409,409,409,0
|
|
20231214,192800,937358103,409,409,409,409,0
|
|
20231214,192700,937358103,409,409,409,409,0
|
|
20231214,192600,937358103,409,409,409,409,0
|
|
20231214,192500,937358103,409,409,409,409,0
|
|
20231214,192400,937358103,409,409,409,409,0
|
|
20231214,192300,937358103,409,409,409,409,0
|
|
20231214,192200,937358103,409,409,409,409,0
|
|
20231214,192100,937358103,409,409,409,409,0
|
|
20231214,192000,937358103,409,409,409,409,0
|
|
20231214,191900,937358103,409,409,409,409,0
|
|
20231214,191800,937358103,409,409,409,409,0
|
|
20231214,191700,937358103,409,409,409,409,0
|
|
20231214,191600,937358103,409,409,409,409,0
|
|
20231214,191500,937358103,409,409,409,409,58893
|
|
20231214,191400,937358103,409,409,409,409,0
|
|
20231214,191300,937358103,409,409,409,409,0
|
|
20231214,191200,937358103,409,409,409,409,0
|
|
20231214,191100,937358103,409,409,409,409,0
|
|
20231214,191000,937358103,409,409,409,409,0
|
|
20231214,190900,937358103,409,409,409,409,0
|
|
20231214,190800,937358103,409,409,409,409,0
|
|
20231214,190700,937358103,409,409,409,409,0
|
|
20231214,190600,937358103,409,409,409,409,0
|
|
20231214,190500,937358103,409,409,409,409,0
|
|
20231214,190400,937358103,409,409,409,409,0
|
|
20231214,190300,937358103,409,409,409,409,0
|
|
20231214,190200,937358103,409,409,409,409,0
|
|
20231214,190100,937358103,409,409,409,409,0
|
|
20231214,190000,937358103,409,409,409,409,0
|
|
20231214,185900,937358103,409,409,409,409,0
|
|
20231214,185800,937358103,409,409,409,409,0
|
|
20231214,185700,937358103,409,409,409,409,0
|
|
20231214,185600,937358103,409,409,409,409,0
|
|
20231214,185500,937358103,409,409,409,409,0
|
|
20231214,185400,937358103,409,409,409,409,0
|
|
20231214,185300,937358103,409,409,409,409,0
|
|
20231214,185200,937358103,409,409,409,409,0
|
|
20231214,185100,937358103,409,409,409,409,0
|
|
20231214,185000,937358103,409,409,409,409,0
|
|
20231214,184900,937358103,409,409,409,409,0
|
|
20231214,184800,937358103,409,409,409,409,0
|
|
20231214,184700,937358103,409,409,409,409,0
|
|
20231214,184600,937358103,409,409,409,409,0
|
|
20231214,184500,937358103,409,409,409,409,58893
|
|
20231214,184400,937358103,409,409,409,409,0
|
|
20231214,184300,937358103,409,409,409,409,0
|
|
20231214,184200,937358103,409,409,409,409,0
|
|
20231214,184100,937358103,409,409,409,409,0
|
|
20231214,184000,937358103,409,409,409,409,0
|
|
20231214,183900,937358103,409,409,409,409,0
|
|
20231214,183800,937358103,409,409,409,409,0
|
|
20231214,183700,937358103,409,409,409,409,0
|
|
20231214,183600,937358103,409,409,409,409,0
|
|
20231214,183500,937358103,409,409,409,409,0
|
|
20231214,183400,937358103,409,409,409,409,0
|
|
20231214,183300,937358103,409,409,409,409,0
|
|
20231214,183200,937358103,409,409,409,409,0
|
|
20231214,183100,937358103,409,409,409,409,0
|
|
20231214,183000,937358103,409,409,409,409,0
|
|
20231214,182900,937358103,409,409,409,409,0
|
|
20231214,182800,937358103,409,409,409,409,0
|
|
20231214,182700,937358103,409,409,409,409,0
|
|
20231214,182600,937358103,409,409,409,409,0
|
|
20231214,182500,937358103,409,409,409,409,0
|
|
20231214,182400,937358103,409,409,409,409,0
|
|
20231214,182300,937358103,409,409,409,409,0
|
|
20231214,182200,937358103,409,409,409,409,0
|
|
20231214,182100,937358103,409,409,409,409,0
|
|
20231214,182000,937358103,409,409,409,409,0
|
|
20231214,181900,937358103,409,409,409,409,0
|
|
20231214,181800,937358103,409,409,409,409,0
|
|
20231214,181700,937358103,409,409,409,409,0
|
|
20231214,181600,937358103,409,409,409,409,0
|
|
20231214,181500,937358103,409,409,409,409,58893
|
|
20231214,181400,937358103,409,409,409,409,0
|
|
20231214,181300,937358103,409,409,409,409,0
|
|
20231214,181200,937358103,409,409,409,409,0
|
|
20231214,181100,937358103,409,409,409,409,0
|
|
20231214,181000,937358103,409,409,409,409,0
|
|
20231214,180900,937358103,409,409,409,409,0
|
|
20231214,180800,937358103,409,409,409,409,0
|
|
20231214,180700,937358103,409,409,409,409,0
|
|
20231214,180600,937358103,409,409,409,409,0
|
|
20231214,180500,937358103,409,409,409,409,0
|
|
20231214,180400,937358103,409,409,409,409,0
|
|
20231214,180300,937358103,409,409,409,409,0
|
|
20231214,180200,937358103,409,409,409,409,0
|
|
20231214,180100,937358103,409,409,409,409,0
|
|
20231214,180000,937358103,409,409,409,409,0
|
|
20231214,175900,937358103,409,409,409,409,0
|
|
20231214,175800,937358103,409,409,409,409,0
|
|
20231214,175700,937358103,409,409,409,409,0
|
|
20231214,175600,937358103,409,409,409,409,0
|
|
20231214,175500,937358103,409,409,409,409,0
|
|
20231214,175400,937358103,409,409,409,409,0
|
|
20231214,175300,937358103,409,409,409,409,0
|
|
20231214,175200,937358103,409,409,409,409,0
|
|
20231214,175100,937358103,409,409,409,409,0
|
|
20231214,175000,937358103,409,409,409,409,0
|
|
20231214,174900,937358103,409,409,409,409,0
|
|
20231214,174800,937358103,409,409,409,409,0
|
|
20231214,174700,937358103,409,409,409,409,0
|
|
20231214,174600,937358103,409,409,409,409,0
|
|
20231214,174500,937358103,409,409,409,409,58893
|
|
20231214,174400,937358103,409,409,409,409,0
|
|
20231214,174300,937358103,409,409,409,409,0
|
|
20231214,174200,937358103,409,409,409,409,0
|
|
20231214,174100,937358103,409,409,409,409,0
|
|
20231214,174000,937358103,409,409,409,409,0
|
|
20231214,173900,937358103,409,409,409,409,0
|
|
20231214,173800,937358103,409,409,409,409,0
|
|
20231214,173700,937358103,409,409,409,409,0
|
|
20231214,173600,937358103,409,409,409,409,0
|
|
20231214,173500,937358103,409,409,409,409,0
|
|
20231214,173400,937358103,409,409,409,409,0
|
|
20231214,173300,937358103,409,409,409,409,0
|
|
20231214,173200,937358103,409,409,409,409,0
|
|
20231214,173100,937358103,409,409,409,409,0
|
|
20231214,173000,937358103,409,409,409,409,0
|
|
20231214,172900,937358103,409,409,409,409,0
|
|
20231214,172800,937358103,409,409,409,409,0
|
|
20231214,172700,937358103,409,409,409,409,0
|
|
20231214,172600,937358103,409,409,409,409,0
|
|
20231214,172500,937358103,409,409,409,409,0
|
|
20231214,172400,937358103,409,409,409,409,0
|
|
20231214,172300,937358103,409,409,409,409,0
|
|
20231214,172200,937358103,409,409,409,409,0
|
|
20231214,172100,937358103,409,409,409,409,0
|
|
20231214,172000,937358103,409,409,409,409,0
|
|
20231214,171900,937358103,409,409,409,409,0
|
|
20231214,171800,937358103,409,409,409,409,0
|
|
20231214,171700,937358103,409,409,409,409,0
|
|
20231214,171600,937358103,409,409,409,409,0
|
|
20231214,171500,937358103,409,409,409,409,58893
|
|
20231214,171400,937358103,409,409,409,409,0
|
|
20231214,171300,937358103,409,409,409,409,0
|
|
20231214,171200,937358103,409,409,409,409,0
|
|
20231214,171100,937358103,409,409,409,409,0
|
|
20231214,171000,937358103,409,409,409,409,0
|
|
20231214,170900,937358103,409,409,409,409,0
|
|
20231214,170800,937358103,409,409,409,409,0
|
|
20231214,170700,937358103,409,409,409,409,0
|
|
20231214,170600,937358103,409,409,409,409,0
|
|
20231214,170500,937358103,409,409,409,409,0
|
|
20231214,170400,937358103,409,409,409,409,0
|
|
20231214,170300,937358103,409,409,409,409,0
|
|
20231214,170200,937358103,409,409,409,409,0
|
|
20231214,170100,937358103,409,409,409,409,0
|
|
20231214,170000,937358103,409,409,409,409,0
|
|
20231214,165900,937358103,409,409,409,409,0
|
|
20231214,165800,937358103,409,409,409,409,0
|
|
20231214,165700,937358103,409,409,409,409,0
|
|
20231214,165600,937358103,409,409,409,409,0
|
|
20231214,165500,937358103,409,409,409,409,0
|
|
20231214,165400,937358103,409,409,409,409,0
|
|
20231214,165300,937358103,409,409,409,409,0
|
|
20231214,165200,937358103,409,409,409,409,0
|
|
20231214,165100,937358103,409,409,409,409,0
|
|
20231214,165000,937358103,409,409,409,409,0
|
|
20231214,164900,937358103,409,409,409,409,0
|
|
20231214,164800,937358103,409,409,409,409,0
|
|
20231214,164700,937358103,409,409,409,409,0
|
|
20231214,164600,937358103,409,409,409,409,0
|
|
20231214,164500,937358103,409,409,409,409,58893
|
|
20231214,164400,937358103,409,409,409,409,0
|
|
20231214,164300,937358103,409,409,409,409,0
|
|
20231214,164200,937358103,409,409,409,409,0
|
|
20231214,164100,937358103,409,409,409,409,0
|
|
20231214,164000,937358103,409,409,409,409,0
|
|
20231214,163900,937358103,409,409,409,409,0
|
|
20231214,163800,937358103,409,409,409,409,0
|
|
20231214,163700,937358103,409,409,409,409,0
|
|
20231214,163600,937358103,409,409,409,409,0
|
|
20231214,163500,937358103,409,409,409,409,0
|
|
20231214,163400,937358103,409,409,409,409,0
|
|
20231214,163300,937358103,409,409,409,409,0
|
|
20231214,163200,937358103,409,409,409,409,0
|
|
20231214,163100,937358103,409,409,409,409,0
|
|
20231214,163000,937358103,409,409,409,409,0
|
|
20231214,162900,937358103,409,409,409,409,0
|
|
20231214,162800,937358103,409,409,409,409,0
|
|
20231214,162700,937358103,409,409,409,409,0
|
|
20231214,162600,937358103,409,409,409,409,0
|
|
20231214,162500,937358103,409,409,409,409,0
|
|
20231214,162400,937358103,409,409,409,409,0
|
|
20231214,162300,937358103,409,409,409,409,0
|
|
20231214,162200,937358103,409,409,409,409,0
|
|
20231214,162100,937358103,409,409,409,409,0
|
|
20231214,162000,937358103,409,409,409,409,0
|
|
20231214,161900,937358103,409,409,409,409,0
|
|
20231214,161800,937358103,409,409,409,409,0
|
|
20231214,161700,937358103,409,409,409,409,0
|
|
20231214,161600,937358103,409,409,409,409,0
|
|
20231214,161500,937358103,409,409,409,409,58893
|
|
20231214,161400,937358103,409,409,409,409,0
|
|
20231214,161300,937358103,409,409,409,409,0
|
|
20231214,161200,937358103,409,409,409,409,0
|
|
20231214,161100,937358103,409,409,409,409,0
|
|
20231214,161000,937358103,409,409,409,409,0
|
|
20231214,160900,937358103,409,409,409,409,0
|
|
20231214,160800,937358103,409,409,409,409,0
|
|
20231214,160700,937358103,409,409,409,409,0
|
|
20231214,160600,937358103,409,409,409,409,0
|
|
20231214,160500,937358103,409,409,409,409,0
|
|
20231214,160400,937358103,409,409,409,409,0
|
|
20231214,160300,937358103,409,409,409,409,0
|
|
20231214,160200,937358103,409,409,409,409,0
|
|
20231214,160100,937358103,409,409,409,409,0
|
|
20231214,160000,937358103,409,409,409,409,0
|
|
20231214,155900,937358103,409,409,409,409,0
|
|
20231214,155800,937358103,409,409,409,409,0
|
|
20231214,155700,937358103,409,409,409,409,0
|
|
20231214,155600,937358103,409,409,409,409,0
|
|
20231214,155500,937358103,409,409,409,409,0
|
|
20231214,155400,937358103,409,409,409,409,0
|
|
20231214,155300,937358103,409,409,409,409,0
|
|
20231214,155200,937358103,409,409,409,409,0
|
|
20231214,155100,937358103,409,409,409,409,0
|
|
20231214,155000,937358103,409,409,409,409,0
|
|
20231214,154900,937358103,409,409,409,409,0
|
|
20231214,154800,937358103,409,409,409,409,0
|
|
20231214,154700,937358103,409,409,409,409,0
|
|
20231214,154600,937358103,409,409,409,409,0
|
|
20231214,154500,937358103,409,409,409,409,58893
|
|
20231214,154400,937358103,409,409,409,409,0
|
|
20231214,154300,937358103,409,409,409,409,0
|
|
20231214,154200,937358103,409,409,409,409,0
|
|
20231214,154100,937358103,409,409,409,409,0
|
|
20231214,154000,937358103,409,409,409,409,0
|
|
20231214,153900,937358103,409,409,409,409,0
|
|
20231214,153800,937358103,409,409,409,409,0
|
|
20231214,153700,937358103,409,409,409,409,0
|
|
20231214,153600,937358103,409,409,409,409,0
|
|
20231214,153500,937358103,409,409,409,409,0
|
|
20231214,153400,937358103,409,409,409,409,0
|
|
20231214,153300,937358103,409,409,409,409,0
|
|
20231214,153200,937358103,409,409,409,409,0
|
|
20231214,153100,937358103,409,409,409,409,0
|
|
20231214,153000,937358103,409,409,409,409,58893
|
|
20231214,152900,913270866,412,412,412,412,0
|
|
20231214,152800,913270866,412,412,412,412,0
|
|
20231214,152700,913270866,412,412,412,412,0
|
|
20231214,152600,913270866,412,412,412,412,0
|
|
20231214,152500,913270866,412,412,412,412,0
|
|
20231214,152400,913270866,412,412,412,412,0
|
|
20231214,152300,913270866,412,412,412,412,0
|
|
20231214,152200,913270866,412,412,412,412,0
|
|
20231214,152100,913270866,412,412,412,412,0
|
|
20231214,152000,913270866,412,412,412,412,0
|
|
20231214,151900,913270866,412,413,413,412,1172
|
|
20231214,151800,912787393,413,412,413,412,307
|
|
20231214,151700,912660907,412,412,412,412,1119
|
|
20231214,151600,912199879,412,411,412,411,420
|
|
20231214,151500,912027239,410,410,410,410,0
|
|
20231214,151400,912027239,410,410,410,410,0
|
|
20231214,151300,912027239,410,410,414,410,4005
|
|
20231214,151200,910376149,412,411,412,410,61
|
|
20231214,151100,910351133,410,411,411,410,23023
|
|
20231214,151000,900911539,412,411,412,411,452
|
|
20231214,150900,900725732,411,411,411,411,4457
|
|
20231214,150800,898893905,411,411,411,411,200
|
|
20231214,150700,898811705,411,411,411,411,3000
|
|
20231214,150600,897578705,411,411,412,411,50
|
|
20231214,150500,897558145,411,411,412,411,1117
|
|
20231214,150400,897099039,412,411,412,411,273
|
|
20231214,150300,896986564,410,412,412,410,7718
|
|
20231214,150200,893820050,412,411,412,411,435
|
|
20231214,150100,893640947,412,412,412,412,1066
|
|
20231214,150000,893201755,412,412,412,412,30
|
|
20231214,145900,893189395,412,411,412,411,12700
|
|
20231214,145800,887964695,412,411,412,411,255
|
|
20231214,145700,887859860,412,412,412,412,100
|
|
20231214,145600,887818660,412,412,412,412,1
|
|
20231214,145500,887818248,412,412,412,412,49
|
|
20231214,145400,887798060,412,412,412,412,266
|
|
20231214,145300,887688468,412,412,412,412,112
|
|
20231214,145200,887642324,413,412,413,412,2201
|
|
20231214,145100,886733312,412,412,412,412,0
|
|
20231214,145000,886733312,412,413,413,412,167
|
|
20231214,144900,886664365,413,411,413,411,960
|
|
20231214,144800,886269585,411,412,412,411,607
|
|
20231214,144700,886019618,412,412,412,412,0
|
|
20231214,144600,886019618,412,413,413,412,1042
|
|
20231214,144500,885589314,412,412,412,412,1685
|
|
20231214,144400,884895094,412,412,412,412,689
|
|
20231214,144300,884611226,411,411,411,411,198
|
|
20231214,144200,884529848,411,412,412,411,16325
|
|
20231214,144100,877820197,411,411,411,411,874
|
|
20231214,144000,877460983,411,411,411,411,0
|
|
20231214,143900,877460983,411,411,411,411,300
|
|
20231214,143800,877337683,411,411,411,411,338
|
|
20231214,143700,877198765,411,411,412,411,1064
|
|
20231214,143600,876761441,412,412,412,412,1024
|
|
20231214,143500,876339553,412,412,412,412,1027
|
|
20231214,143400,875916429,412,411,412,411,23
|
|
20231214,143300,875906963,412,412,412,412,45
|
|
20231214,143200,875888423,412,412,412,412,244
|
|
20231214,143100,875787895,412,412,412,412,6047
|
|
20231214,143000,873296531,412,412,412,412,50
|
|
20231214,142900,873275931,412,412,412,412,50
|
|
20231214,142800,873255331,412,412,412,412,90
|
|
20231214,142700,873218251,412,412,412,412,100
|
|
20231214,142600,873177051,412,412,412,412,0
|
|
20231214,142500,873177051,412,412,412,412,369
|
|
20231214,142400,873025023,412,413,413,412,180
|
|
20231214,142300,872950833,413,412,413,412,670
|
|
20231214,142200,872674588,412,412,412,412,1
|
|
20231214,142100,872674176,414,414,414,414,20
|
|
20231214,142000,872665896,414,414,414,414,0
|
|
20231214,141900,872665896,414,414,414,414,0
|
|
20231214,141800,872665896,414,414,414,414,1
|
|
20231214,141700,872665482,414,412,414,412,773
|
|
20231214,141600,872346390,412,412,412,412,3
|
|
20231214,141500,872345154,414,414,414,414,145
|
|
20231214,141400,872285124,414,414,414,414,0
|
|
20231214,141300,872285124,414,414,414,414,15
|
|
20231214,141200,872278914,414,413,414,413,164
|
|
20231214,141100,872211176,413,413,413,413,12
|
|
20231214,141000,872206220,413,413,413,413,0
|
|
20231214,140900,872206220,413,413,413,413,15771
|
|
20231214,140800,865692797,413,413,414,413,711
|
|
20231214,140700,865398824,415,415,415,415,0
|
|
20231214,140600,865398824,415,415,415,415,40
|
|
20231214,140500,865382224,415,415,415,414,4160
|
|
20231214,140400,863656944,415,415,415,415,2260
|
|
20231214,140300,862719044,415,415,415,415,0
|
|
20231214,140200,862719044,415,415,415,415,381
|
|
20231214,140100,862560929,415,415,415,415,0
|
|
20231214,140000,862560929,415,414,415,414,18
|
|
20231214,135900,862553461,415,414,415,414,1165
|
|
20231214,135800,862071148,414,414,414,414,613
|
|
20231214,135700,861817366,412,414,414,412,326
|
|
20231214,135600,861682842,414,413,414,413,15798
|
|
20231214,135500,855142756,413,412,413,412,2385
|
|
20231214,135400,854158481,412,412,412,412,414
|
|
20231214,135300,853987913,412,412,412,412,30
|
|
20231214,135200,853975553,412,412,412,412,870
|
|
20231214,135100,853617113,413,413,413,412,8735
|
|
20231214,135000,850010221,414,414,414,414,22
|
|
20231214,134900,850001113,414,414,414,414,11
|
|
20231214,134800,849996559,413,413,413,413,0
|
|
20231214,134700,849996559,413,413,413,413,1000
|
|
20231214,134600,849583559,414,414,414,412,549
|
|
20231214,134500,849356275,414,414,414,414,483
|
|
20231214,134400,849156313,414,414,414,414,500
|
|
20231214,134300,848949313,412,413,413,412,1984
|
|
20231214,134200,848130689,414,413,414,413,1037
|
|
20231214,134100,847702406,413,413,413,413,1861
|
|
20231214,134000,846933813,414,414,414,414,565
|
|
20231214,133900,846699903,414,414,414,414,0
|
|
20231214,133800,846699903,414,414,414,413,5037
|
|
20231214,133700,844619585,414,413,414,413,336
|
|
20231214,133600,844480486,413,414,414,413,13
|
|
20231214,133500,844475110,414,414,414,414,2000
|
|
20231214,133400,843647110,413,413,413,413,0
|
|
20231214,133300,843647110,413,412,413,412,39863
|
|
20231214,133200,827200383,412,412,412,412,12800
|
|
20231214,133100,821926783,411,411,411,411,4769
|
|
20231214,133000,819966724,410,411,411,410,1280
|
|
20231214,132900,819440715,411,411,411,411,20
|
|
20231214,132800,819432495,411,412,412,411,1757
|
|
20231214,132700,818710011,412,412,412,412,2
|
|
20231214,132600,818709187,411,411,411,411,0
|
|
20231214,132500,818709187,411,411,411,411,9471
|
|
20231214,132400,814816606,411,411,411,411,389
|
|
20231214,132300,814656727,411,411,411,411,484
|
|
20231214,132200,814457803,411,411,411,411,0
|
|
20231214,132100,814457803,411,411,412,411,7818
|
|
20231214,132000,811243605,411,409,411,409,14942
|
|
20231214,131900,805108160,409,409,409,409,315
|
|
20231214,131800,804979325,410,410,410,410,1
|
|
20231214,131700,804978915,410,411,411,410,3017
|
|
20231214,131600,803738945,411,410,411,410,266
|
|
20231214,131500,803629847,409,411,411,409,1082
|
|
20231214,131400,803186354,410,410,410,410,152
|
|
20231214,131300,803124034,410,409,410,409,1498
|
|
20231214,131200,802511243,409,410,410,409,149
|
|
20231214,131100,802450161,411,411,411,411,2
|
|
20231214,131000,802449339,409,409,409,409,0
|
|
20231214,130900,802449339,409,411,411,409,5471
|
|
20231214,130800,800206232,411,410,411,410,7538
|
|
20231214,130700,797115651,408,410,410,408,2607
|
|
20231214,130600,796050406,410,408,410,408,41209
|
|
20231214,130500,779165949,408,408,408,408,3
|
|
20231214,130400,779164725,409,408,409,408,8893
|
|
20231214,130300,775527499,408,409,409,408,8989
|
|
20231214,130200,771851013,409,408,409,407,7476
|
|
20231214,130100,768796806,408,408,408,408,4719
|
|
20231214,130000,766871454,408,408,408,407,2664
|
|
20231214,125900,765785251,407,407,407,407,0
|
|
20231214,125800,765785251,407,407,407,407,3003
|
|
20231214,125700,764563030,407,407,407,407,850
|
|
20231214,125600,764217080,407,408,408,407,3011
|
|
20231214,125500,762988802,408,407,408,406,5874
|
|
20231214,125400,760592227,407,407,407,407,1000
|
|
20231214,125300,760185227,407,405,407,402,13001
|
|
20231214,125200,754945554,407,407,407,407,5828
|
|
20231214,125100,752573558,407,407,407,407,1293
|
|
20231214,125000,752047307,408,407,408,407,12738
|
|
20231214,124900,746856444,405,405,407,405,5883
|
|
20231214,124800,744473818,406,407,407,406,15105
|
|
20231214,124700,738341003,407,407,407,407,105
|
|
20231214,124600,738298268,407,408,408,407,10043
|
|
20231214,124500,734210737,408,407,408,407,1013
|
|
20231214,124400,733798439,408,408,408,408,11491
|
|
20231214,124300,729110111,408,408,408,408,1424
|
|
20231214,124200,728529119,408,408,409,408,1964
|
|
20231214,124100,727727717,408,407,408,407,7486
|
|
20231214,124000,724680905,406,406,406,405,16375
|
|
20231214,123900,718034291,406,405,407,405,41789
|
|
20231214,123800,701090803,405,407,408,402,416311
|
|
20231214,123700,533281137,407,409,410,407,15603
|
|
20231214,123600,526924425,407,413,413,407,150075
|
|
20231214,123500,465676471,413,413,413,413,255
|
|
20231214,123400,465571156,413,413,413,413,10
|
|
20231214,123300,465567026,411,411,411,411,0
|
|
20231214,123200,465567026,411,411,411,411,295
|
|
20231214,123100,465445781,411,411,411,411,3
|
|
20231214,123000,465444548,411,411,411,411,0
|
|
20231214,122900,465444548,411,412,413,411,6546
|
|
20231214,122800,462749796,413,413,413,413,4
|
|
20231214,122700,462748144,412,413,413,412,53
|
|
20231214,122600,462726258,413,413,413,413,426
|
|
20231214,122500,462550320,413,412,413,412,2712
|
|
20231214,122400,461432875,411,411,412,411,965
|
|
20231214,122300,461035999,412,412,412,412,3202
|
|
20231214,122200,459716775,411,412,412,411,535
|
|
20231214,122100,459496888,412,411,412,411,47
|
|
20231214,122000,459477570,411,411,411,411,2048
|
|
20231214,121900,458635842,411,411,411,411,627
|
|
20231214,121800,458378145,411,411,411,411,72
|
|
20231214,121700,458348553,410,410,410,410,0
|
|
20231214,121600,458348553,410,410,410,410,41
|
|
20231214,121500,458331743,411,411,411,411,2
|
|
20231214,121400,458330921,410,410,410,410,3
|
|
20231214,121300,458329691,410,410,410,410,154
|
|
20231214,121200,458266551,411,412,412,411,257
|
|
20231214,121100,458160923,411,410,411,410,898
|
|
20231214,121000,457792081,411,411,411,411,0
|
|
20231214,120900,457792081,411,410,411,410,4175
|
|
20231214,120800,456078589,411,411,411,411,6
|
|
20231214,120700,456076123,411,411,411,411,4426
|
|
20231214,120600,454257037,409,409,411,409,11242
|
|
20231214,120500,449643269,409,408,409,408,3347
|
|
20231214,120400,448276996,408,408,408,408,614
|
|
20231214,120300,448026484,407,409,409,407,5804
|
|
20231214,120200,445660609,409,409,409,409,107
|
|
20231214,120100,445616846,409,409,409,409,1005
|
|
20231214,120000,445205801,409,409,409,408,303
|
|
20231214,115900,445081974,409,409,409,409,122
|
|
20231214,115800,445032076,409,409,409,409,10
|
|
20231214,115700,445027986,409,408,409,408,118
|
|
20231214,115600,444979726,409,409,409,407,8292
|
|
20231214,115500,441597305,409,408,409,408,802
|
|
20231214,115400,441270088,408,408,408,408,3191
|
|
20231214,115300,439968160,408,409,409,408,803
|
|
20231214,115200,439639783,410,410,410,410,500
|
|
20231214,115100,439434783,410,409,410,409,6003
|
|
20231214,115000,436974966,409,409,409,409,5419
|
|
20231214,114900,434758595,409,409,409,409,160
|
|
20231214,114800,434693155,409,408,409,408,163
|
|
20231214,114700,434626503,408,409,409,408,1133
|
|
20231214,114600,434163617,409,409,409,409,164
|
|
20231214,114500,434096541,409,409,409,409,12378
|
|
20231214,114400,429033939,408,407,408,407,20
|
|
20231214,114300,429025781,408,407,408,407,2223
|
|
20231214,114200,428120520,408,408,408,408,200
|
|
20231214,114100,428038920,407,407,407,407,1656
|
|
20231214,114000,427364928,407,409,409,407,3139
|
|
20231214,113900,426084164,409,409,409,408,4320
|
|
20231214,113800,424317884,409,409,409,409,1638
|
|
20231214,113700,423647942,409,409,409,408,1216
|
|
20231214,113600,423151803,408,407,409,407,2251
|
|
20231214,113500,422231726,408,408,408,407,2924
|
|
20231214,113400,421039634,407,407,408,407,7407
|
|
20231214,113300,418022009,408,410,410,408,3791
|
|
20231214,113200,416475124,408,411,411,408,25
|
|
20231214,113100,416464910,411,412,412,408,106263
|
|
20231214,113000,372901102,412,412,412,412,13750
|
|
20231214,112900,367236102,412,413,413,412,1966
|
|
20231214,112800,366426107,412,412,412,412,72
|
|
20231214,112700,366396443,412,412,412,412,0
|
|
20231214,112600,366396443,412,412,415,412,7231
|
|
20231214,112500,363406976,412,413,413,412,1178
|
|
20231214,112400,362921137,414,414,414,414,0
|
|
20231214,112300,362921137,414,414,414,414,2
|
|
20231214,112200,362920309,412,412,412,412,200
|
|
20231214,112100,362837909,413,413,413,413,3020
|
|
20231214,112000,361590649,412,413,413,412,1488
|
|
20231214,111900,360976115,413,414,414,413,142
|
|
20231214,111800,360917446,414,414,414,414,0
|
|
20231214,111700,360917446,414,413,414,413,2356
|
|
20231214,111600,359944018,412,412,413,411,4800
|
|
20231214,111500,357967246,412,412,412,412,614
|
|
20231214,111400,357714278,412,412,412,412,3
|
|
20231214,111300,357713042,412,412,414,411,2656
|
|
20231214,111200,356619437,414,413,414,411,30803
|
|
20231214,111100,343941657,413,413,413,413,30
|
|
20231214,111000,343929267,414,414,414,414,451
|
|
20231214,110900,343742553,414,414,414,414,100
|
|
20231214,110800,343701153,414,414,414,413,7658
|
|
20231214,110700,340538396,413,413,415,412,14099
|
|
20231214,110600,334721514,413,413,413,413,4
|
|
20231214,110500,334719862,413,414,416,413,6604
|
|
20231214,110400,331990421,414,414,414,414,0
|
|
20231214,110300,331990421,414,416,416,414,401
|
|
20231214,110200,331824062,416,416,416,416,0
|
|
20231214,110100,331824062,416,416,416,416,4
|
|
20231214,110000,331822398,415,415,415,415,5631
|
|
20231214,105900,329485533,415,416,416,415,441
|
|
20231214,105800,329302093,416,418,418,416,10482
|
|
20231214,105700,324941357,420,420,420,420,5636
|
|
20231214,105600,322574237,420,416,420,416,33
|
|
20231214,105500,322560460,422,415,422,415,35360
|
|
20231214,105400,307705313,415,415,415,415,766
|
|
20231214,105300,307387423,417,415,417,413,16609
|
|
20231214,105200,300512691,415,415,415,415,6
|
|
20231214,105100,300510201,416,413,416,413,6069
|
|
20231214,105000,297993651,412,413,413,412,21
|
|
20231214,104900,297984991,412,413,413,412,11173
|
|
20231214,104800,293380042,414,413,415,413,1570
|
|
20231214,104700,292730452,415,415,415,415,510
|
|
20231214,104600,292518802,415,415,415,414,145
|
|
20231214,104500,292458677,414,415,415,414,2046
|
|
20231214,104400,291611629,415,414,415,414,184
|
|
20231214,104300,291535449,414,415,415,414,325
|
|
20231214,104200,291400898,415,414,415,413,3514
|
|
20231214,104100,289945766,416,413,416,413,13058
|
|
20231214,104000,284538426,412,412,413,412,17910
|
|
20231214,103900,277159458,413,412,413,412,90
|
|
20231214,103800,277122297,412,413,413,412,3031
|
|
20231214,103700,275870497,412,413,413,412,2595
|
|
20231214,103600,274801297,413,413,414,413,4855
|
|
20231214,103500,272796173,413,414,414,413,2638
|
|
20231214,103400,271705179,413,416,416,413,4005
|
|
20231214,103300,270051105,416,413,416,413,6056
|
|
20231214,103200,267549974,416,415,416,413,19937
|
|
20231214,103100,259298808,415,416,416,415,427
|
|
20231214,103000,259121473,415,415,416,415,8500
|
|
20231214,102900,255593411,414,413,415,413,5844
|
|
20231214,102800,253177156,414,414,416,413,4032
|
|
20231214,102700,251509119,413,413,414,413,8484
|
|
20231214,102600,247999703,414,415,415,414,22845
|
|
20231214,102500,238519795,415,416,416,415,4648
|
|
20231214,102400,236586229,416,416,417,416,3109
|
|
20231214,102300,235289780,416,416,417,416,2501
|
|
20231214,102200,234247258,416,417,417,416,11726
|
|
20231214,102100,229359958,417,418,418,417,37
|
|
20231214,102000,229344523,418,417,418,417,951
|
|
20231214,101900,228947865,417,418,418,417,7041
|
|
20231214,101800,226009433,418,418,418,417,7733
|
|
20231214,101700,222784233,417,418,419,417,139
|
|
20231214,101600,222726114,417,418,418,417,12304
|
|
20231214,101500,217592024,418,418,418,418,1110
|
|
20231214,101400,217128044,418,418,418,418,4189
|
|
20231214,101300,215377042,418,418,418,417,755
|
|
20231214,101200,215061957,417,418,418,417,10303
|
|
20231214,101100,210755582,418,418,418,418,312
|
|
20231214,101000,210625166,419,419,419,417,3309
|
|
20231214,100900,209238715,418,421,421,418,3028
|
|
20231214,100800,207972650,421,421,421,418,31407
|
|
20231214,100700,194785383,421,420,421,420,12121
|
|
20231214,100600,189694156,420,419,420,419,15794
|
|
20231214,100500,183063609,419,419,419,419,322
|
|
20231214,100400,182928691,419,419,419,419,3
|
|
20231214,100300,182927434,418,417,418,417,323
|
|
20231214,100200,182792741,418,420,420,418,7463
|
|
20231214,100100,179670617,420,420,420,419,833
|
|
20231214,100000,179320895,420,420,420,420,923
|
|
20231214,095900,178933235,420,420,420,419,333
|
|
20231214,095800,178793638,420,420,420,419,64
|
|
20231214,095700,178766778,420,419,420,418,3561
|
|
20231214,095600,177275545,419,419,419,419,594
|
|
20231214,095500,177026659,419,419,419,419,500
|
|
20231214,095400,176817159,418,419,419,418,19750
|
|
20231214,095300,168553029,419,419,419,418,9872
|
|
20231214,095200,164425918,420,421,421,420,2682
|
|
20231214,095100,163299467,422,421,422,421,5728
|
|
20231214,095000,160887728,421,419,421,418,1312
|
|
20231214,094900,160336603,419,419,419,419,5038
|
|
20231214,094800,158225681,418,419,419,418,9320
|
|
20231214,094700,154328817,419,419,419,418,1482
|
|
20231214,094600,153709334,418,420,420,418,24604
|
|
20231214,094500,143408308,420,421,421,420,276
|
|
20231214,094400,143292188,420,419,420,418,506
|
|
20231214,094300,143080419,418,418,418,418,0
|
|
20231214,094200,143080419,418,419,420,418,2901
|
|
20231214,094100,141865134,420,421,421,418,39290
|
|
20231214,094000,125409672,422,422,422,422,500
|
|
20231214,093900,125198672,422,422,422,422,14921
|
|
20231214,093800,118902010,423,423,423,422,17
|
|
20231214,093700,118894820,423,423,423,422,1484
|
|
20231214,093600,118267840,420,420,420,419,3678
|
|
20231214,093500,116724840,419,423,423,419,4781
|
|
20231214,093400,114716769,423,419,423,418,18530
|
|
20231214,093300,106949449,419,420,420,419,1778
|
|
20231214,093200,106203290,420,420,420,419,2286
|
|
20231214,093100,105243670,420,420,421,420,2475
|
|
20231214,093000,104203830,420,421,421,420,8512
|
|
20231214,092900,100625793,421,423,423,421,504
|
|
20231214,092800,100413595,423,423,423,422,97
|
|
20231214,092700,100372659,423,421,423,421,2863
|
|
20231214,092600,99165090,421,421,421,421,76
|
|
20231214,092500,99133094,422,421,422,421,4116
|
|
20231214,092400,97399533,421,422,422,421,8054
|
|
20231214,092300,94003863,422,422,422,422,201
|
|
20231214,092200,93919041,423,424,424,423,14131
|
|
20231214,092100,87939697,424,424,424,424,2219
|
|
20231214,092000,86998841,424,424,424,422,1720
|
|
20231214,091900,86271684,423,424,424,423,1462
|
|
20231214,091800,85652357,425,423,425,423,26026
|
|
20231214,091700,74599014,423,425,425,423,1569
|
|
20231214,091600,73932894,424,422,424,422,11149
|
|
20231214,091500,69219438,422,420,422,419,15002
|
|
20231214,091400,62907054,418,422,422,418,31257
|
|
20231214,091300,49785777,422,421,422,421,788
|
|
20231214,091200,49453364,421,422,422,421,6611
|
|
20231214,091100,46666993,424,426,426,424,3795
|
|
20231214,091000,45055057,425,426,426,425,1580
|
|
20231214,090900,44382557,425,425,426,425,5746
|
|
20231214,090800,41940407,425,422,425,422,6572
|
|
20231214,090700,39152732,423,422,423,422,1906
|
|
20231214,090600,38346584,422,422,424,422,6862
|
|
20231214,090500,35439898,422,422,422,421,16640
|
|
20231214,090400,28419584,422,423,424,420,13309
|
|
20231214,090300,22812309,423,424,424,422,4112
|
|
20231214,090200,21070326,424,424,426,423,1066
|
|
20231214,090100,20619142,422,423,425,422,2992
|
|
20231214,090000,19354971,424,424,429,423,44974
|