706 lines
32 KiB
CSV
706 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,204300,2322660022,433,433,433,433,20712
|
|
20231220,204200,2322660022,433,433,433,433,0
|
|
20231220,204100,2322660022,433,433,433,433,0
|
|
20231220,204000,2322660022,433,433,433,433,0
|
|
20231220,203900,2322660022,433,433,433,433,0
|
|
20231220,203800,2322660022,433,433,433,433,0
|
|
20231220,203700,2322660022,433,433,433,433,0
|
|
20231220,203600,2322660022,433,433,433,433,0
|
|
20231220,203500,2322660022,433,433,433,433,0
|
|
20231220,203400,2322660022,433,433,433,433,0
|
|
20231220,203300,2322660022,433,433,433,433,0
|
|
20231220,203200,2322660022,433,433,433,433,0
|
|
20231220,203100,2322660022,433,433,433,433,0
|
|
20231220,203000,2322660022,433,433,433,433,0
|
|
20231220,202900,2322660022,433,433,433,433,0
|
|
20231220,202800,2322660022,433,433,433,433,0
|
|
20231220,202700,2322660022,433,433,433,433,0
|
|
20231220,202600,2322660022,433,433,433,433,0
|
|
20231220,202500,2322660022,433,433,433,433,0
|
|
20231220,202400,2322660022,433,433,433,433,0
|
|
20231220,202300,2322660022,433,433,433,433,0
|
|
20231220,202200,2322660022,433,433,433,433,0
|
|
20231220,202100,2322660022,433,433,433,433,0
|
|
20231220,202000,2322660022,433,433,433,433,0
|
|
20231220,201900,2322660022,433,433,433,433,0
|
|
20231220,201800,2322660022,433,433,433,433,0
|
|
20231220,201700,2322660022,433,433,433,433,0
|
|
20231220,201600,2322660022,433,433,433,433,0
|
|
20231220,201500,2322660022,433,433,433,433,0
|
|
20231220,201400,2322660022,433,433,433,433,0
|
|
20231220,201300,2322660022,433,433,433,433,20712
|
|
20231220,201200,2322660022,433,433,433,433,0
|
|
20231220,201100,2322660022,433,433,433,433,0
|
|
20231220,201000,2322660022,433,433,433,433,0
|
|
20231220,200900,2322660022,433,433,433,433,0
|
|
20231220,200800,2322660022,433,433,433,433,0
|
|
20231220,200700,2322660022,433,433,433,433,0
|
|
20231220,200600,2322660022,433,433,433,433,0
|
|
20231220,200500,2322660022,433,433,433,433,0
|
|
20231220,200400,2322660022,433,433,433,433,0
|
|
20231220,200300,2322660022,433,433,433,433,0
|
|
20231220,200200,2322660022,433,433,433,433,0
|
|
20231220,200100,2322660022,433,433,433,433,0
|
|
20231220,200000,2322660022,433,433,433,433,0
|
|
20231220,195900,2322660022,433,433,433,433,0
|
|
20231220,195800,2322660022,433,433,433,433,0
|
|
20231220,195700,2322660022,433,433,433,433,0
|
|
20231220,195600,2322660022,433,433,433,433,0
|
|
20231220,195500,2322660022,433,433,433,433,0
|
|
20231220,195400,2322660022,433,433,433,433,0
|
|
20231220,195300,2322660022,433,433,433,433,0
|
|
20231220,195200,2322660022,433,433,433,433,0
|
|
20231220,195100,2322660022,433,433,433,433,0
|
|
20231220,195000,2322660022,433,433,433,433,0
|
|
20231220,194900,2322660022,433,433,433,433,0
|
|
20231220,194800,2322660022,433,433,433,433,0
|
|
20231220,194700,2322660022,433,433,433,433,0
|
|
20231220,194600,2322660022,433,433,433,433,0
|
|
20231220,194500,2322660022,433,433,433,433,0
|
|
20231220,194400,2322660022,433,433,433,433,0
|
|
20231220,194300,2322660022,433,433,433,433,20712
|
|
20231220,194200,2322660022,433,433,433,433,0
|
|
20231220,194100,2322660022,433,433,433,433,0
|
|
20231220,194000,2322660022,433,433,433,433,0
|
|
20231220,193900,2322660022,433,433,433,433,0
|
|
20231220,193800,2322660022,433,433,433,433,0
|
|
20231220,193700,2322660022,433,433,433,433,0
|
|
20231220,193600,2322660022,433,433,433,433,0
|
|
20231220,193500,2322660022,433,433,433,433,0
|
|
20231220,193400,2322660022,433,433,433,433,0
|
|
20231220,193300,2322660022,433,433,433,433,0
|
|
20231220,193200,2322660022,433,433,433,433,0
|
|
20231220,193100,2322660022,433,433,433,433,0
|
|
20231220,193000,2322660022,433,433,433,433,0
|
|
20231220,192900,2322660022,433,433,433,433,0
|
|
20231220,192800,2322660022,433,433,433,433,0
|
|
20231220,192700,2322660022,433,433,433,433,0
|
|
20231220,192600,2322660022,433,433,433,433,0
|
|
20231220,192500,2322660022,433,433,433,433,0
|
|
20231220,192400,2322660022,433,433,433,433,0
|
|
20231220,192300,2322660022,433,433,433,433,0
|
|
20231220,192200,2322660022,433,433,433,433,0
|
|
20231220,192100,2322660022,433,433,433,433,0
|
|
20231220,192000,2322660022,433,433,433,433,0
|
|
20231220,191900,2322660022,433,433,433,433,0
|
|
20231220,191800,2322660022,433,433,433,433,0
|
|
20231220,191700,2322660022,433,433,433,433,0
|
|
20231220,191600,2322660022,433,433,433,433,0
|
|
20231220,191500,2322660022,433,433,433,433,0
|
|
20231220,191400,2322660022,433,433,433,433,0
|
|
20231220,191300,2322660022,433,433,433,433,20712
|
|
20231220,191200,2322660022,433,433,433,433,0
|
|
20231220,191100,2322660022,433,433,433,433,0
|
|
20231220,191000,2322660022,433,433,433,433,0
|
|
20231220,190900,2322660022,433,433,433,433,0
|
|
20231220,190800,2322660022,433,433,433,433,0
|
|
20231220,190700,2322660022,433,433,433,433,0
|
|
20231220,190600,2322660022,433,433,433,433,0
|
|
20231220,190500,2322660022,433,433,433,433,0
|
|
20231220,190400,2322660022,433,433,433,433,0
|
|
20231220,190300,2322660022,433,433,433,433,0
|
|
20231220,190200,2322660022,433,433,433,433,0
|
|
20231220,190100,2322660022,433,433,433,433,0
|
|
20231220,190000,2322660022,433,433,433,433,0
|
|
20231220,185900,2322660022,433,433,433,433,0
|
|
20231220,185800,2322660022,433,433,433,433,0
|
|
20231220,185700,2322660022,433,433,433,433,0
|
|
20231220,185600,2322660022,433,433,433,433,0
|
|
20231220,185500,2322660022,433,433,433,433,0
|
|
20231220,185400,2322660022,433,433,433,433,0
|
|
20231220,185300,2322660022,433,433,433,433,0
|
|
20231220,185200,2322660022,433,433,433,433,0
|
|
20231220,185100,2322660022,433,433,433,433,0
|
|
20231220,185000,2322660022,433,433,433,433,0
|
|
20231220,184900,2322660022,433,433,433,433,0
|
|
20231220,184800,2322660022,433,433,433,433,0
|
|
20231220,184700,2322660022,433,433,433,433,0
|
|
20231220,184600,2322660022,433,433,433,433,0
|
|
20231220,184500,2322660022,433,433,433,433,0
|
|
20231220,184400,2322660022,433,433,433,433,0
|
|
20231220,184300,2322660022,433,433,433,433,20712
|
|
20231220,184200,2322660022,433,433,433,433,0
|
|
20231220,184100,2322660022,433,433,433,433,0
|
|
20231220,184000,2322660022,433,433,433,433,0
|
|
20231220,183900,2322660022,433,433,433,433,0
|
|
20231220,183800,2322660022,433,433,433,433,0
|
|
20231220,183700,2322660022,433,433,433,433,0
|
|
20231220,183600,2322660022,433,433,433,433,0
|
|
20231220,183500,2322660022,433,433,433,433,0
|
|
20231220,183400,2322660022,433,433,433,433,0
|
|
20231220,183300,2322660022,433,433,433,433,0
|
|
20231220,183200,2322660022,433,433,433,433,0
|
|
20231220,183100,2322660022,433,433,433,433,0
|
|
20231220,183000,2322660022,433,433,433,433,0
|
|
20231220,182900,2322660022,433,433,433,433,0
|
|
20231220,182800,2322660022,433,433,433,433,0
|
|
20231220,182700,2322660022,433,433,433,433,0
|
|
20231220,182600,2322660022,433,433,433,433,0
|
|
20231220,182500,2322660022,433,433,433,433,0
|
|
20231220,182400,2322660022,433,433,433,433,0
|
|
20231220,182300,2322660022,433,433,433,433,0
|
|
20231220,182200,2322660022,433,433,433,433,0
|
|
20231220,182100,2322660022,433,433,433,433,0
|
|
20231220,182000,2322660022,433,433,433,433,0
|
|
20231220,181900,2322660022,433,433,433,433,0
|
|
20231220,181800,2322660022,433,433,433,433,0
|
|
20231220,181700,2322660022,433,433,433,433,0
|
|
20231220,181600,2322660022,433,433,433,433,0
|
|
20231220,181500,2322660022,433,433,433,433,0
|
|
20231220,181400,2322660022,433,433,433,433,0
|
|
20231220,181300,2322660022,433,433,433,433,20712
|
|
20231220,181200,2322660022,433,433,433,433,0
|
|
20231220,181100,2322660022,433,433,433,433,0
|
|
20231220,181000,2322660022,433,433,433,433,0
|
|
20231220,180900,2322660022,433,433,433,433,0
|
|
20231220,180800,2322660022,433,433,433,433,0
|
|
20231220,180700,2322660022,433,433,433,433,0
|
|
20231220,180600,2322660022,433,433,433,433,0
|
|
20231220,180500,2322660022,433,433,433,433,0
|
|
20231220,180400,2322660022,433,433,433,433,0
|
|
20231220,180300,2322660022,433,433,433,433,0
|
|
20231220,180200,2322660022,433,433,433,433,0
|
|
20231220,180100,2322660022,433,433,433,433,0
|
|
20231220,180000,2322660022,433,433,433,433,0
|
|
20231220,175900,2322660022,433,433,433,433,0
|
|
20231220,175800,2322660022,433,433,433,433,0
|
|
20231220,175700,2322660022,433,433,433,433,0
|
|
20231220,175600,2322660022,433,433,433,433,0
|
|
20231220,175500,2322660022,433,433,433,433,0
|
|
20231220,175400,2322660022,433,433,433,433,0
|
|
20231220,175300,2322660022,433,433,433,433,0
|
|
20231220,175200,2322660022,433,433,433,433,0
|
|
20231220,175100,2322660022,433,433,433,433,0
|
|
20231220,175000,2322660022,433,433,433,433,0
|
|
20231220,174900,2322660022,433,433,433,433,0
|
|
20231220,174800,2322660022,433,433,433,433,0
|
|
20231220,174700,2322660022,433,433,433,433,0
|
|
20231220,174600,2322660022,433,433,433,433,0
|
|
20231220,174500,2322660022,433,433,433,433,0
|
|
20231220,174400,2322660022,433,433,433,433,0
|
|
20231220,174300,2322660022,433,433,433,433,20712
|
|
20231220,174200,2322660022,433,433,433,433,0
|
|
20231220,174100,2322660022,433,433,433,433,0
|
|
20231220,174000,2322660022,433,433,433,433,0
|
|
20231220,173900,2322660022,433,433,433,433,0
|
|
20231220,173800,2322660022,433,433,433,433,0
|
|
20231220,173700,2322660022,433,433,433,433,0
|
|
20231220,173600,2322660022,433,433,433,433,0
|
|
20231220,173500,2322660022,433,433,433,433,0
|
|
20231220,173400,2322660022,433,433,433,433,0
|
|
20231220,173300,2322660022,433,433,433,433,0
|
|
20231220,173200,2322660022,433,433,433,433,0
|
|
20231220,173100,2322660022,433,433,433,433,0
|
|
20231220,173000,2322660022,433,433,433,433,0
|
|
20231220,172900,2322660022,433,433,433,433,0
|
|
20231220,172800,2322660022,433,433,433,433,0
|
|
20231220,172700,2322660022,433,433,433,433,0
|
|
20231220,172600,2322660022,433,433,433,433,0
|
|
20231220,172500,2322660022,433,433,433,433,0
|
|
20231220,172400,2322660022,433,433,433,433,0
|
|
20231220,172300,2322660022,433,433,433,433,0
|
|
20231220,172200,2322660022,433,433,433,433,0
|
|
20231220,172100,2322660022,433,433,433,433,0
|
|
20231220,172000,2322660022,433,433,433,433,0
|
|
20231220,171900,2322660022,433,433,433,433,0
|
|
20231220,171800,2322660022,433,433,433,433,0
|
|
20231220,171700,2322660022,433,433,433,433,0
|
|
20231220,171600,2322660022,433,433,433,433,0
|
|
20231220,171500,2322660022,433,433,433,433,0
|
|
20231220,171400,2322660022,433,433,433,433,0
|
|
20231220,171300,2322660022,433,433,433,433,20712
|
|
20231220,171200,2322660022,433,433,433,433,0
|
|
20231220,171100,2322660022,433,433,433,433,0
|
|
20231220,171000,2322660022,433,433,433,433,0
|
|
20231220,170900,2322660022,433,433,433,433,0
|
|
20231220,170800,2322660022,433,433,433,433,0
|
|
20231220,170700,2322660022,433,433,433,433,0
|
|
20231220,170600,2322660022,433,433,433,433,0
|
|
20231220,170500,2322660022,433,433,433,433,0
|
|
20231220,170400,2322660022,433,433,433,433,0
|
|
20231220,170300,2322660022,433,433,433,433,0
|
|
20231220,170200,2322660022,433,433,433,433,0
|
|
20231220,170100,2322660022,433,433,433,433,0
|
|
20231220,170000,2322660022,433,433,433,433,0
|
|
20231220,165900,2322660022,433,433,433,433,0
|
|
20231220,165800,2322660022,433,433,433,433,0
|
|
20231220,165700,2322660022,433,433,433,433,0
|
|
20231220,165600,2322660022,433,433,433,433,0
|
|
20231220,165500,2322660022,433,433,433,433,0
|
|
20231220,165400,2322660022,433,433,433,433,0
|
|
20231220,165300,2322660022,433,433,433,433,0
|
|
20231220,165200,2322660022,433,433,433,433,0
|
|
20231220,165100,2322660022,433,433,433,433,0
|
|
20231220,165000,2322660022,433,433,433,433,0
|
|
20231220,164900,2322660022,433,433,433,433,0
|
|
20231220,164800,2322660022,433,433,433,433,0
|
|
20231220,164700,2322660022,433,433,433,433,0
|
|
20231220,164600,2322660022,433,433,433,433,0
|
|
20231220,164500,2322660022,433,433,433,433,0
|
|
20231220,164400,2322660022,433,433,433,433,0
|
|
20231220,164300,2322660022,433,433,433,433,20712
|
|
20231220,164200,2322660022,433,433,433,433,0
|
|
20231220,164100,2322660022,433,433,433,433,0
|
|
20231220,164000,2322660022,433,433,433,433,0
|
|
20231220,163900,2322660022,433,433,433,433,0
|
|
20231220,163800,2322660022,433,433,433,433,0
|
|
20231220,163700,2322660022,433,433,433,433,0
|
|
20231220,163600,2322660022,433,433,433,433,0
|
|
20231220,163500,2322660022,433,433,433,433,0
|
|
20231220,163400,2322660022,433,433,433,433,0
|
|
20231220,163300,2322660022,433,433,433,433,0
|
|
20231220,163200,2322660022,433,433,433,433,0
|
|
20231220,163100,2322660022,433,433,433,433,0
|
|
20231220,163000,2322660022,433,433,433,433,0
|
|
20231220,162900,2322660022,433,433,433,433,0
|
|
20231220,162800,2322660022,433,433,433,433,0
|
|
20231220,162700,2322660022,433,433,433,433,0
|
|
20231220,162600,2322660022,433,433,433,433,0
|
|
20231220,162500,2322660022,433,433,433,433,0
|
|
20231220,162400,2322660022,433,433,433,433,0
|
|
20231220,162300,2322660022,433,433,433,433,0
|
|
20231220,162200,2322660022,433,433,433,433,0
|
|
20231220,162100,2322660022,433,433,433,433,0
|
|
20231220,162000,2322660022,433,433,433,433,0
|
|
20231220,161900,2322660022,433,433,433,433,0
|
|
20231220,161800,2322660022,433,433,433,433,0
|
|
20231220,161700,2322660022,433,433,433,433,0
|
|
20231220,161600,2322660022,433,433,433,433,0
|
|
20231220,161500,2322660022,433,433,433,433,0
|
|
20231220,161400,2322660022,433,433,433,433,0
|
|
20231220,161300,2322660022,433,433,433,433,20712
|
|
20231220,161200,2322660022,433,433,433,433,0
|
|
20231220,161100,2322660022,433,433,433,433,0
|
|
20231220,161000,2322660022,433,433,433,433,0
|
|
20231220,160900,2322660022,433,433,433,433,0
|
|
20231220,160800,2322660022,433,433,433,433,0
|
|
20231220,160700,2322660022,433,433,433,433,0
|
|
20231220,160600,2322660022,433,433,433,433,0
|
|
20231220,160500,2322660022,433,433,433,433,0
|
|
20231220,160400,2322660022,433,433,433,433,0
|
|
20231220,160300,2322660022,433,433,433,433,0
|
|
20231220,160200,2322660022,433,433,433,433,0
|
|
20231220,160100,2322660022,433,433,433,433,0
|
|
20231220,160000,2322660022,433,433,433,433,0
|
|
20231220,155900,2322660022,433,433,433,433,0
|
|
20231220,155800,2322660022,433,433,433,433,0
|
|
20231220,155700,2322660022,433,433,433,433,0
|
|
20231220,155600,2322660022,433,433,433,433,0
|
|
20231220,155500,2322660022,433,433,433,433,0
|
|
20231220,155400,2322660022,433,433,433,433,0
|
|
20231220,155300,2322660022,433,433,433,433,0
|
|
20231220,155200,2322660022,433,433,433,433,0
|
|
20231220,155100,2322660022,433,433,433,433,0
|
|
20231220,155000,2322660022,433,433,433,433,0
|
|
20231220,154900,2322660022,433,433,433,433,0
|
|
20231220,154800,2322660022,433,433,433,433,0
|
|
20231220,154700,2322660022,433,433,433,433,0
|
|
20231220,154600,2322660022,433,433,433,433,0
|
|
20231220,154500,2322660022,433,433,433,433,0
|
|
20231220,154400,2322660022,433,433,433,433,0
|
|
20231220,154300,2322660022,433,433,433,433,20712
|
|
20231220,154200,2322660022,433,433,433,433,0
|
|
20231220,154100,2322660022,433,433,433,433,0
|
|
20231220,154000,2322660022,433,433,433,433,0
|
|
20231220,153900,2322660022,433,433,433,433,0
|
|
20231220,153800,2322660022,433,433,433,433,0
|
|
20231220,153700,2322660022,433,433,433,433,0
|
|
20231220,153600,2322660022,433,433,433,433,0
|
|
20231220,153500,2322660022,433,433,433,433,0
|
|
20231220,153400,2322660022,433,433,433,433,0
|
|
20231220,153300,2322660022,433,433,433,433,0
|
|
20231220,153200,2322660022,433,433,433,433,0
|
|
20231220,153100,2322660022,433,433,433,433,0
|
|
20231220,153000,2322660022,433,433,433,433,20712
|
|
20231220,152900,2313691726,434,434,434,434,0
|
|
20231220,152800,2313691726,434,434,434,434,0
|
|
20231220,152700,2313691726,434,434,434,434,0
|
|
20231220,152600,2313691726,434,434,434,434,0
|
|
20231220,152500,2313691726,434,434,434,434,0
|
|
20231220,152400,2313691726,434,434,434,434,0
|
|
20231220,152300,2313691726,434,434,434,434,0
|
|
20231220,152200,2313691726,434,434,434,434,0
|
|
20231220,152100,2313691726,434,434,434,434,0
|
|
20231220,152000,2313691726,434,434,434,434,0
|
|
20231220,151900,2313691726,434,434,434,431,5009
|
|
20231220,151800,2311526513,432,432,432,430,3839
|
|
20231220,151700,2309871080,432,432,432,432,619
|
|
20231220,151600,2309603672,432,433,435,432,3822
|
|
20231220,151500,2307941382,432,435,435,432,5741
|
|
20231220,151400,2305459945,435,434,435,434,1440
|
|
20231220,151300,2304834934,433,433,433,432,3494
|
|
20231220,151200,2303323032,433,432,433,430,16370
|
|
20231220,151100,2296280414,432,432,432,432,34
|
|
20231220,151000,2296265726,432,433,433,432,1343
|
|
20231220,150900,2295685050,434,434,434,431,9857
|
|
20231220,150800,2291430530,434,434,434,433,2141
|
|
20231220,150700,2290503336,435,435,435,435,0
|
|
20231220,150600,2290503336,435,433,435,433,1801
|
|
20231220,150500,2289723501,433,435,435,433,359
|
|
20231220,150400,2289567685,435,435,435,435,299
|
|
20231220,150300,2289437620,434,435,435,434,9112
|
|
20231220,150200,2285477117,436,435,436,435,1030
|
|
20231220,150100,2285028157,435,435,435,435,2581
|
|
20231220,150000,2283905422,435,435,435,435,34
|
|
20231220,145900,2283890632,436,436,436,436,0
|
|
20231220,145800,2283890632,436,434,436,434,2237
|
|
20231220,145700,2282919770,435,435,435,435,1791
|
|
20231220,145600,2282140685,435,435,435,435,852
|
|
20231220,145500,2281770065,436,436,436,436,331
|
|
20231220,145400,2281625749,436,436,436,435,3237
|
|
20231220,145300,2280216917,436,436,437,436,13493
|
|
20231220,145200,2274328412,436,435,436,435,1456
|
|
20231220,145100,2273694794,435,435,435,435,4128
|
|
20231220,145000,2271899114,435,435,435,435,181
|
|
20231220,144900,2271820379,432,432,435,432,1834
|
|
20231220,144800,2271028058,435,435,435,432,210
|
|
20231220,144700,2270936945,435,435,435,432,77
|
|
20231220,144600,2270903633,435,435,435,435,630
|
|
20231220,144500,2270629583,435,433,436,431,599
|
|
20231220,144400,2270370462,434,434,434,431,4159
|
|
20231220,144300,2268573447,432,432,432,432,2000
|
|
20231220,144200,2267709447,432,434,434,432,283
|
|
20231220,144100,2267586995,432,432,432,432,2818
|
|
20231220,144000,2266369619,432,434,434,432,500
|
|
20231220,143900,2266152819,434,433,434,432,5011
|
|
20231220,143800,2263987390,434,434,434,433,881
|
|
20231220,143700,2263605887,434,434,434,434,212
|
|
20231220,143600,2263513879,434,434,434,434,625
|
|
20231220,143500,2263242629,434,436,436,433,5901
|
|
20231220,143400,2260686359,436,434,436,433,1686
|
|
20231220,143300,2259954501,434,435,435,433,175
|
|
20231220,143200,2259878514,435,435,435,435,131
|
|
20231220,143100,2259821529,435,435,435,433,403
|
|
20231220,143000,2259646726,435,435,435,435,51
|
|
20231220,142900,2259624541,435,436,436,435,741
|
|
20231220,142800,2259302186,436,434,437,432,11359
|
|
20231220,142700,2254391709,436,435,436,434,16595
|
|
20231220,142600,2247188627,435,435,435,435,97
|
|
20231220,142500,2247146432,435,433,435,433,377
|
|
20231220,142400,2246983015,434,435,435,433,1015
|
|
20231220,142300,2246543500,435,435,435,435,57
|
|
20231220,142200,2246518705,435,435,435,433,1143
|
|
20231220,142100,2246023627,435,435,435,434,76
|
|
20231220,142000,2245990573,435,436,436,433,3498
|
|
20231220,141900,2244474852,436,436,436,434,3702
|
|
20231220,141800,2242864699,436,437,437,434,1006
|
|
20231220,141700,2242426475,436,437,437,436,659
|
|
20231220,141600,2242138771,437,436,437,436,9698
|
|
20231220,141500,2237903257,436,436,436,434,81
|
|
20231220,141400,2237867971,436,435,436,434,342
|
|
20231220,141300,2237719253,436,436,436,436,1076
|
|
20231220,141200,2237250117,436,437,437,435,1448
|
|
20231220,141100,2236618783,437,436,437,436,524
|
|
20231220,141000,2236390030,437,438,438,436,104
|
|
20231220,140900,2236344576,438,438,438,437,1124
|
|
20231220,140800,2235852728,438,438,438,436,938
|
|
20231220,140700,2235442682,438,439,439,436,559
|
|
20231220,140600,2235198055,439,439,439,438,162
|
|
20231220,140500,2235126938,439,436,439,436,446
|
|
20231220,140400,2234931910,439,439,439,436,2200
|
|
20231220,140300,2233972326,439,439,439,435,2946
|
|
20231220,140200,2232690528,435,439,440,435,14190
|
|
20231220,140100,2226469128,439,439,439,432,16023
|
|
20231220,140000,2219509786,439,437,439,437,19860
|
|
20231220,135900,2210812925,437,437,437,437,74
|
|
20231220,135800,2210780587,437,436,437,436,1895
|
|
20231220,135700,2209954340,435,436,436,433,17674
|
|
20231220,135600,2202267552,433,436,436,433,9307
|
|
20231220,135500,2198228580,436,437,437,436,142
|
|
20231220,135400,2198166654,437,436,437,436,256
|
|
20231220,135300,2198054841,435,436,436,435,512
|
|
20231220,135200,2197831880,437,437,437,437,45
|
|
20231220,135100,2197812215,437,437,438,435,16210
|
|
20231220,135000,2190742443,437,436,437,436,2062
|
|
20231220,134900,2189843340,436,436,436,435,124
|
|
20231220,134800,2189789376,435,435,435,434,3327
|
|
20231220,134700,2188342132,435,434,435,434,914
|
|
20231220,134600,2187945414,435,434,435,434,937
|
|
20231220,134500,2187538718,435,434,435,434,6890
|
|
20231220,134400,2184545081,435,434,435,434,8858
|
|
20231220,134300,2180700689,433,434,434,433,661
|
|
20231220,134200,2180414469,434,431,434,430,11608
|
|
20231220,134100,2175396380,432,432,432,431,14420
|
|
20231220,134000,2169178761,432,432,432,431,8570
|
|
20231220,133900,2165478220,432,434,434,432,8409
|
|
20231220,133800,2161845273,434,434,434,434,51
|
|
20231220,133700,2161823139,434,433,434,432,4066
|
|
20231220,133600,2160062655,434,433,434,433,8384
|
|
20231220,133500,2156432357,434,434,434,432,2117
|
|
20231220,133400,2155517335,434,433,434,432,922
|
|
20231220,133300,2155118107,433,433,434,433,355
|
|
20231220,133200,2154964372,434,435,435,434,219
|
|
20231220,133100,2154869174,436,435,436,433,7465
|
|
20231220,133000,2151629146,436,436,436,434,1113
|
|
20231220,132900,2151145878,436,435,436,434,3076
|
|
20231220,132800,2149809187,435,436,436,435,1131
|
|
20231220,132700,2149317119,436,436,437,436,1863
|
|
20231220,132600,2148504732,432,433,437,432,2272
|
|
20231220,132500,2147516821,436,436,436,435,435
|
|
20231220,132400,2147327176,436,435,437,432,5440
|
|
20231220,132300,2144965889,435,433,435,433,7409
|
|
20231220,132200,2141757570,433,433,433,433,1233
|
|
20231220,132100,2141223681,433,433,433,433,12
|
|
20231220,132000,2141218485,433,439,439,432,49950
|
|
20231220,131900,2119584998,439,435,439,435,6862
|
|
20231220,131800,2116599774,438,436,438,435,2618
|
|
20231220,131700,2115458277,439,439,439,439,0
|
|
20231220,131600,2115458277,439,437,439,437,5123
|
|
20231220,131500,2113212920,439,439,439,439,10
|
|
20231220,131400,2113208530,439,438,439,437,2201
|
|
20231220,131300,2112244540,438,436,438,436,2170
|
|
20231220,131200,2111297927,437,437,437,434,2316
|
|
20231220,131100,2110290295,437,437,437,435,365
|
|
20231220,131000,2110131356,437,437,438,435,6297
|
|
20231220,130900,2107379543,435,437,437,435,24
|
|
20231220,130800,2107369059,437,436,439,435,26404
|
|
20231220,130700,2095828323,436,435,436,434,3634
|
|
20231220,130600,2094247617,435,436,436,434,2021
|
|
20231220,130500,2093368915,436,437,437,435,838
|
|
20231220,130400,2093003464,437,437,437,436,5699
|
|
20231220,130300,2090518032,437,436,437,436,1659
|
|
20231220,130200,2089794181,437,435,437,435,378
|
|
20231220,130100,2089629472,435,434,436,432,18570
|
|
20231220,130000,2081561150,433,432,434,432,4373
|
|
20231220,125900,2079667985,432,432,433,432,216
|
|
20231220,125800,2079574575,432,432,433,431,14257
|
|
20231220,125700,2073423515,432,431,433,431,14334
|
|
20231220,125600,2067241006,434,431,435,430,4478
|
|
20231220,125500,2065313163,433,435,435,430,37418
|
|
20231220,125400,2049168149,435,436,436,435,21065
|
|
20231220,125300,2039992503,436,436,436,436,754
|
|
20231220,125200,2039663759,436,437,437,436,4396
|
|
20231220,125100,2037743287,438,438,438,438,498
|
|
20231220,125000,2037525163,437,436,437,436,681
|
|
20231220,124900,2037227567,436,437,437,436,794
|
|
20231220,124800,2036881331,438,436,438,436,1294
|
|
20231220,124700,2036315852,436,439,439,436,1060
|
|
20231220,124600,2035853628,440,435,443,435,100006
|
|
20231220,124500,1991617557,435,435,435,435,2741
|
|
20231220,124400,1990425222,436,438,438,436,1148
|
|
20231220,124300,1989924582,438,435,443,433,108362
|
|
20231220,124200,1942099873,434,436,437,434,39879
|
|
20231220,124100,1924779082,436,436,437,435,4762
|
|
20231220,124000,1922703770,436,439,440,435,14030
|
|
20231220,123900,1916557286,440,440,441,439,8858
|
|
20231220,123800,1912660414,441,439,442,439,3415
|
|
20231220,123700,1911158503,441,441,443,438,32687
|
|
20231220,123600,1896749015,442,440,443,440,11706
|
|
20231220,123500,1891579142,442,446,447,440,39445
|
|
20231220,123400,1874149067,444,441,448,439,49785
|
|
20231220,123300,1852037715,439,441,442,438,27339
|
|
20231220,123200,1839998092,438,436,441,435,49324
|
|
20231220,123100,1818443584,437,437,437,437,1150
|
|
20231220,123000,1817941034,436,436,436,436,130
|
|
20231220,122900,1817884354,436,437,438,435,11550
|
|
20231220,122800,1812859304,435,437,438,435,5599
|
|
20231220,122700,1810418058,439,436,439,436,1170
|
|
20231220,122600,1809904697,436,436,439,436,3180
|
|
20231220,122500,1808517917,439,439,439,439,100
|
|
20231220,122400,1808474017,439,437,439,436,7656
|
|
20231220,122300,1805134290,437,437,437,436,11829
|
|
20231220,122200,1799965120,439,438,439,437,6784
|
|
20231220,122100,1797000064,437,439,439,437,2416
|
|
20231220,122000,1795944131,437,437,438,437,7086
|
|
20231220,121900,1792846409,437,439,439,437,2351
|
|
20231220,121800,1791817501,439,438,440,437,4178
|
|
20231220,121700,1789983651,438,437,439,437,3480
|
|
20231220,121600,1788462581,440,440,440,437,2364
|
|
20231220,121500,1787427278,440,441,441,438,10222
|
|
20231220,121400,1782939717,441,442,442,440,240
|
|
20231220,121300,1782833926,442,443,443,440,1141
|
|
20231220,121200,1782330023,443,442,444,437,9160
|
|
20231220,121100,1778284447,442,439,442,438,87469
|
|
20231220,121000,1739933143,441,439,441,438,4854
|
|
20231220,120900,1737802346,440,440,441,439,7865
|
|
20231220,120800,1734341750,439,438,440,438,7883
|
|
20231220,120700,1730883230,439,439,439,437,1534
|
|
20231220,120600,1730211369,439,438,439,438,2295
|
|
20231220,120500,1729206018,438,438,438,435,13732
|
|
20231220,120400,1723221141,438,439,439,436,36232
|
|
20231220,120300,1707419849,439,440,440,437,23345
|
|
20231220,120200,1697211727,439,439,439,437,4540
|
|
20231220,120100,1695220809,439,440,440,437,10498
|
|
20231220,120000,1690628098,438,440,441,437,29924
|
|
20231220,115900,1677537497,440,440,441,438,9418
|
|
20231220,115800,1673401825,441,442,442,440,538
|
|
20231220,115700,1673164714,442,440,442,439,1928
|
|
20231220,115600,1672317090,442,442,442,442,75
|
|
20231220,115500,1672283940,442,442,442,439,6554
|
|
20231220,115400,1669402096,442,443,443,440,20599
|
|
20231220,115300,1660336189,443,442,443,440,5929
|
|
20231220,115200,1657724624,443,444,444,441,812
|
|
20231220,115100,1657365610,444,441,445,438,23307
|
|
20231220,115000,1647068993,441,441,442,439,17595
|
|
20231220,114900,1639329900,442,444,444,440,25266
|
|
20231220,114800,1628165587,445,444,446,443,6752
|
|
20231220,114700,1625160656,444,447,447,443,3352
|
|
20231220,114600,1623670287,447,444,447,443,10710
|
|
20231220,114500,1618918114,443,444,445,443,14541
|
|
20231220,114400,1612459990,445,443,445,442,12859
|
|
20231220,114300,1606758651,443,443,444,440,18865
|
|
20231220,114200,1598432408,442,444,444,442,8208
|
|
20231220,114100,1594794292,445,439,446,439,16204
|
|
20231220,114000,1587607405,443,442,443,437,68238
|
|
20231220,113900,1557674225,439,440,444,439,37385
|
|
20231220,113800,1541182966,440,445,448,440,66831
|
|
20231220,113700,1511633221,445,450,450,444,53842
|
|
20231220,113600,1487621152,448,449,450,448,19611
|
|
20231220,113500,1478810429,448,452,452,448,12719
|
|
20231220,113400,1473092166,450,452,453,450,23737
|
|
20231220,113300,1462378163,450,447,452,445,38491
|
|
20231220,113200,1445052419,446,445,447,444,37935
|
|
20231220,113100,1428175853,446,451,451,443,86765
|
|
20231220,113000,1389344307,451,453,455,451,38924
|
|
20231220,112900,1371721110,455,451,458,450,35896
|
|
20231220,112800,1355431627,451,457,458,451,91027
|
|
20231220,112700,1313899227,456,456,458,449,128769
|
|
20231220,112600,1255690793,457,465,465,453,98775
|
|
20231220,112500,1210550922,465,467,468,456,298943
|
|
20231220,112400,1072096593,467,459,473,458,222592
|
|
20231220,112300,967890755,460,459,479,456,448523
|
|
20231220,112200,758542314,457,454,460,451,164117
|
|
20231220,112100,683638271,451,464,465,450,532138
|
|
20231220,112000,438686150,457,457,457,457,0
|
|
20231220,111900,438686150,457,457,457,457,0
|
|
20231220,111800,438686150,457,453,457,447,165704
|
|
20231220,111700,363664589,453,440,455,439,112127
|
|
20231220,111600,313447126,439,439,440,437,17332
|
|
20231220,111500,305835640,437,445,447,437,46332
|
|
20231220,111400,285411951,446,436,449,436,72096
|
|
20231220,111300,253590020,436,437,437,433,5598
|
|
20231220,111200,251148177,433,435,440,433,13612
|
|
20231220,111100,245194598,433,436,436,432,16603
|
|
20231220,111000,237965961,436,434,436,433,10401
|
|
20231220,110900,233459504,434,435,436,434,18952
|
|
20231220,110800,225224908,435,428,435,428,77767
|
|
20231220,110700,191766584,428,429,429,428,1123
|
|
20231220,110600,191284841,429,428,429,428,18874
|
|
20231220,110500,183206180,428,428,428,428,1
|
|
20231220,110400,183205752,427,427,427,427,0
|
|
20231220,110300,183205752,427,427,427,427,7457
|
|
20231220,110200,180021613,427,427,427,427,700
|
|
20231220,110100,179722713,426,426,426,426,11
|
|
20231220,110000,179718027,426,426,426,426,2
|
|
20231220,105900,179717175,426,427,427,426,4821
|
|
20231220,105800,177661351,427,427,427,426,568
|
|
20231220,105700,177418902,427,426,427,426,204
|
|
20231220,105600,177331796,427,427,427,427,0
|
|
20231220,105500,177331796,427,427,427,427,0
|
|
20231220,105400,177331796,427,426,427,425,895
|
|
20231220,105300,176949926,426,426,426,426,1
|
|
20231220,105200,176949500,425,425,425,425,26
|
|
20231220,105100,176938450,425,425,425,425,0
|
|
20231220,105000,176938450,425,425,425,425,18
|
|
20231220,104900,176930800,425,426,426,425,2099
|
|
20231220,104800,176036725,427,427,427,427,3700
|
|
20231220,104700,174456825,427,426,427,426,9263
|
|
20231220,104600,170506524,426,426,426,426,2001
|
|
20231220,104500,169654098,426,426,426,426,0
|
|
20231220,104400,169654098,426,427,427,426,1644
|
|
20231220,104300,168952115,427,426,427,426,18
|
|
20231220,104200,168944437,427,427,427,427,259
|
|
20231220,104100,168833844,426,426,426,426,2736
|
|
20231220,104000,167668308,426,426,426,426,75
|
|
20231220,103900,167636358,427,427,427,427,200
|
|
20231220,103800,167550958,426,426,426,426,700
|
|
20231220,103700,167252758,426,427,427,426,201
|
|
20231220,103600,167167131,427,427,427,427,249
|
|
20231220,103500,167060808,427,426,427,426,271
|
|
20231220,103400,166945361,427,425,427,425,7
|
|
20231220,103300,166942384,427,427,427,425,18071
|
|
20231220,103200,159244067,427,426,427,425,8002
|
|
20231220,103100,155835459,425,425,425,424,2799
|
|
20231220,103000,154646184,425,424,425,424,988
|
|
20231220,102900,154227271,423,424,424,423,1084
|
|
20231220,102800,153767736,423,424,424,423,1610
|
|
20231220,102700,153086096,424,424,424,424,105
|
|
20231220,102600,153041576,426,423,426,423,2350
|
|
20231220,102500,152047523,424,425,426,424,527
|
|
20231220,102400,151823544,426,425,426,423,3377
|
|
20231220,102300,150391743,424,424,424,424,343
|
|
20231220,102200,150246311,424,426,426,424,221
|
|
20231220,102100,150152603,425,425,426,425,3576
|
|
20231220,102000,148632796,426,426,426,426,3
|
|
20231220,101900,148631518,425,425,426,425,1300
|
|
20231220,101800,148078828,426,426,426,425,742
|
|
20231220,101700,147763236,426,426,426,425,1605
|
|
20231220,101600,147079606,426,426,426,426,212
|
|
20231220,101500,146989294,426,426,426,426,140
|
|
20231220,101400,146929654,425,426,426,425,3714
|
|
20231220,101300,145347630,426,426,426,426,0
|
|
20231220,101200,145347630,426,426,426,426,207
|
|
20231220,101100,145259448,426,426,426,425,1124
|
|
20231220,101000,144781624,427,426,427,426,1101
|
|
20231220,100900,144312268,425,426,426,425,4489
|
|
20231220,100800,142404104,426,425,426,424,2051
|
|
20231220,100700,141532478,426,423,426,423,2008
|
|
20231220,100600,140678704,423,424,425,423,744
|
|
20231220,100500,140363796,423,423,424,423,1383
|
|
20231220,100400,139778781,423,425,425,422,2055
|
|
20231220,100300,138907716,425,424,425,423,3
|
|
20231220,100200,138906444,425,424,425,423,922
|
|
20231220,100100,138515480,424,425,425,423,2327
|
|
20231220,100000,137529955,422,426,426,422,3359
|
|
20231220,095900,136109607,426,426,426,426,27
|
|
20231220,095800,136098105,426,426,426,422,2268
|
|
20231220,095700,135135499,426,424,426,422,8224
|
|
20231220,095600,131658803,423,424,428,423,13302
|
|
20231220,095500,126010558,423,424,424,423,8082
|
|
20231220,095400,122586692,424,425,425,424,2120
|
|
20231220,095300,121686346,426,427,427,425,4123
|
|
20231220,095200,119927540,427,427,427,426,661
|
|
20231220,095100,119645393,428,425,428,424,9518
|
|
20231220,095000,115587070,425,423,425,422,7631
|
|
20231220,094900,112361708,425,424,425,423,8363
|
|
20231220,094800,108821368,425,423,425,423,6568
|
|
20231220,094700,106038185,423,423,424,423,231
|
|
20231220,094600,105940372,423,426,426,423,10273
|
|
20231220,094500,101592520,425,424,425,423,3870
|
|
20231220,094400,99953047,423,425,425,423,3038
|
|
20231220,094300,98663918,425,424,425,423,31824
|
|
20231220,094200,85170341,425,425,426,425,2268
|
|
20231220,094100,84204799,426,424,426,423,9619
|
|
20231220,094000,80117721,424,424,424,423,2893
|
|
20231220,093900,78892158,424,424,424,423,2918
|
|
20231220,093800,77655204,424,423,424,423,10162
|
|
20231220,093700,73347160,423,422,423,422,5089
|
|
20231220,093600,71199583,422,422,422,421,1559
|
|
20231220,093500,70542617,423,424,424,423,4267
|
|
20231220,093400,68736203,424,424,425,424,4340
|
|
20231220,093300,66895044,424,421,424,420,14662
|
|
20231220,093200,60702997,421,418,421,418,15541
|
|
20231220,093100,54200192,418,419,419,418,9403
|
|
20231220,093000,50265996,420,418,420,418,10000
|
|
20231220,092900,46075996,417,418,418,417,8648
|
|
20231220,092800,42466715,420,420,420,420,13
|
|
20231220,092700,42461255,420,420,420,420,98
|
|
20231220,092600,42420095,420,419,420,416,17087
|
|
20231220,092500,35309136,418,419,419,418,4728
|
|
20231220,092400,33331104,418,418,418,418,1
|
|
20231220,092300,33330686,419,419,420,419,2496
|
|
20231220,092200,32283241,419,419,419,419,501
|
|
20231220,092100,32073322,418,418,418,418,225
|
|
20231220,092000,31979272,418,418,418,418,13
|
|
20231220,091900,31973838,418,418,418,418,1223
|
|
20231220,091800,31462624,418,418,418,418,368
|
|
20231220,091700,31308800,418,419,419,418,4047
|
|
20231220,091600,29613155,419,419,419,419,584
|
|
20231220,091500,29368459,419,419,419,419,554
|
|
20231220,091400,29136333,419,418,419,418,3649
|
|
20231220,091300,27607502,419,418,419,418,1374
|
|
20231220,091200,27033166,418,417,418,417,12340
|
|
20231220,091100,21884096,417,417,417,417,6836
|
|
20231220,091000,19033484,417,418,418,417,1050
|
|
20231220,090900,18594714,418,418,418,418,101
|
|
20231220,090800,18552496,418,416,419,416,3609
|
|
20231220,090700,17049840,416,416,416,415,4566
|
|
20231220,090600,15154101,416,415,416,415,2843
|
|
20231220,090500,13974253,415,416,417,415,801
|
|
20231220,090400,13640747,417,414,417,413,14528
|
|
20231220,090300,7632121,414,416,416,414,4952
|
|
20231220,090200,5576260,417,415,417,415,3972
|
|
20231220,090100,3920840,415,415,415,415,2
|
|
20231220,090000,3920010,414,416,417,414,9326
|