707 lines
32 KiB
CSV
707 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,204400,1455988071,437,437,437,437,33547
|
|
20231222,204300,1455988071,437,437,437,437,0
|
|
20231222,204200,1455988071,437,437,437,437,0
|
|
20231222,204100,1455988071,437,437,437,437,0
|
|
20231222,204000,1455988071,437,437,437,437,0
|
|
20231222,203900,1455988071,437,437,437,437,0
|
|
20231222,203800,1455988071,437,437,437,437,0
|
|
20231222,203700,1455988071,437,437,437,437,0
|
|
20231222,203600,1455988071,437,437,437,437,0
|
|
20231222,203500,1455988071,437,437,437,437,0
|
|
20231222,203400,1455988071,437,437,437,437,0
|
|
20231222,203300,1455988071,437,437,437,437,0
|
|
20231222,203200,1455988071,437,437,437,437,0
|
|
20231222,203100,1455988071,437,437,437,437,0
|
|
20231222,203000,1455988071,437,437,437,437,0
|
|
20231222,202900,1455988071,437,437,437,437,0
|
|
20231222,202800,1455988071,437,437,437,437,0
|
|
20231222,202700,1455988071,437,437,437,437,0
|
|
20231222,202600,1455988071,437,437,437,437,0
|
|
20231222,202500,1455988071,437,437,437,437,0
|
|
20231222,202400,1455988071,437,437,437,437,0
|
|
20231222,202300,1455988071,437,437,437,437,0
|
|
20231222,202200,1455988071,437,437,437,437,0
|
|
20231222,202100,1455988071,437,437,437,437,0
|
|
20231222,202000,1455988071,437,437,437,437,0
|
|
20231222,201900,1455988071,437,437,437,437,0
|
|
20231222,201800,1455988071,437,437,437,437,0
|
|
20231222,201700,1455988071,437,437,437,437,0
|
|
20231222,201600,1455988071,437,437,437,437,0
|
|
20231222,201500,1455988071,437,437,437,437,0
|
|
20231222,201400,1455988071,437,437,437,437,33547
|
|
20231222,201300,1455988071,437,437,437,437,0
|
|
20231222,201200,1455988071,437,437,437,437,0
|
|
20231222,201100,1455988071,437,437,437,437,0
|
|
20231222,201000,1455988071,437,437,437,437,0
|
|
20231222,200900,1455988071,437,437,437,437,0
|
|
20231222,200800,1455988071,437,437,437,437,0
|
|
20231222,200700,1455988071,437,437,437,437,0
|
|
20231222,200600,1455988071,437,437,437,437,0
|
|
20231222,200500,1455988071,437,437,437,437,0
|
|
20231222,200400,1455988071,437,437,437,437,0
|
|
20231222,200300,1455988071,437,437,437,437,0
|
|
20231222,200200,1455988071,437,437,437,437,0
|
|
20231222,200100,1455988071,437,437,437,437,0
|
|
20231222,200000,1455988071,437,437,437,437,0
|
|
20231222,195900,1455988071,437,437,437,437,0
|
|
20231222,195800,1455988071,437,437,437,437,0
|
|
20231222,195700,1455988071,437,437,437,437,0
|
|
20231222,195600,1455988071,437,437,437,437,0
|
|
20231222,195500,1455988071,437,437,437,437,0
|
|
20231222,195400,1455988071,437,437,437,437,0
|
|
20231222,195300,1455988071,437,437,437,437,0
|
|
20231222,195200,1455988071,437,437,437,437,0
|
|
20231222,195100,1455988071,437,437,437,437,0
|
|
20231222,195000,1455988071,437,437,437,437,0
|
|
20231222,194900,1455988071,437,437,437,437,0
|
|
20231222,194800,1455988071,437,437,437,437,0
|
|
20231222,194700,1455988071,437,437,437,437,0
|
|
20231222,194600,1455988071,437,437,437,437,0
|
|
20231222,194500,1455988071,437,437,437,437,0
|
|
20231222,194400,1455988071,437,437,437,437,33547
|
|
20231222,194300,1455988071,437,437,437,437,0
|
|
20231222,194200,1455988071,437,437,437,437,0
|
|
20231222,194100,1455988071,437,437,437,437,0
|
|
20231222,194000,1455988071,437,437,437,437,0
|
|
20231222,193900,1455988071,437,437,437,437,0
|
|
20231222,193800,1455988071,437,437,437,437,0
|
|
20231222,193700,1455988071,437,437,437,437,0
|
|
20231222,193600,1455988071,437,437,437,437,0
|
|
20231222,193500,1455988071,437,437,437,437,0
|
|
20231222,193400,1455988071,437,437,437,437,0
|
|
20231222,193300,1455988071,437,437,437,437,0
|
|
20231222,193200,1455988071,437,437,437,437,0
|
|
20231222,193100,1455988071,437,437,437,437,0
|
|
20231222,193000,1455988071,437,437,437,437,0
|
|
20231222,192900,1455988071,437,437,437,437,0
|
|
20231222,192800,1455988071,437,437,437,437,0
|
|
20231222,192700,1455988071,437,437,437,437,0
|
|
20231222,192600,1455988071,437,437,437,437,0
|
|
20231222,192500,1455988071,437,437,437,437,0
|
|
20231222,192400,1455988071,437,437,437,437,0
|
|
20231222,192300,1455988071,437,437,437,437,0
|
|
20231222,192200,1455988071,437,437,437,437,0
|
|
20231222,192100,1455988071,437,437,437,437,0
|
|
20231222,192000,1455988071,437,437,437,437,0
|
|
20231222,191900,1455988071,437,437,437,437,0
|
|
20231222,191800,1455988071,437,437,437,437,0
|
|
20231222,191700,1455988071,437,437,437,437,0
|
|
20231222,191600,1455988071,437,437,437,437,0
|
|
20231222,191500,1455988071,437,437,437,437,0
|
|
20231222,191400,1455988071,437,437,437,437,33547
|
|
20231222,191300,1455988071,437,437,437,437,0
|
|
20231222,191200,1455988071,437,437,437,437,0
|
|
20231222,191100,1455988071,437,437,437,437,0
|
|
20231222,191000,1455988071,437,437,437,437,0
|
|
20231222,190900,1455988071,437,437,437,437,0
|
|
20231222,190800,1455988071,437,437,437,437,0
|
|
20231222,190700,1455988071,437,437,437,437,0
|
|
20231222,190600,1455988071,437,437,437,437,0
|
|
20231222,190500,1455988071,437,437,437,437,0
|
|
20231222,190400,1455988071,437,437,437,437,0
|
|
20231222,190300,1455988071,437,437,437,437,0
|
|
20231222,190200,1455988071,437,437,437,437,0
|
|
20231222,190100,1455988071,437,437,437,437,0
|
|
20231222,190000,1455988071,437,437,437,437,0
|
|
20231222,185900,1455988071,437,437,437,437,0
|
|
20231222,185800,1455988071,437,437,437,437,0
|
|
20231222,185700,1455988071,437,437,437,437,0
|
|
20231222,185600,1455988071,437,437,437,437,0
|
|
20231222,185500,1455988071,437,437,437,437,0
|
|
20231222,185400,1455988071,437,437,437,437,0
|
|
20231222,185300,1455988071,437,437,437,437,0
|
|
20231222,185200,1455988071,437,437,437,437,0
|
|
20231222,185100,1455988071,437,437,437,437,0
|
|
20231222,185000,1455988071,437,437,437,437,0
|
|
20231222,184900,1455988071,437,437,437,437,0
|
|
20231222,184800,1455988071,437,437,437,437,0
|
|
20231222,184700,1455988071,437,437,437,437,0
|
|
20231222,184600,1455988071,437,437,437,437,0
|
|
20231222,184500,1455988071,437,437,437,437,0
|
|
20231222,184400,1455988071,437,437,437,437,33547
|
|
20231222,184300,1455988071,437,437,437,437,0
|
|
20231222,184200,1455988071,437,437,437,437,0
|
|
20231222,184100,1455988071,437,437,437,437,0
|
|
20231222,184000,1455988071,437,437,437,437,0
|
|
20231222,183900,1455988071,437,437,437,437,0
|
|
20231222,183800,1455988071,437,437,437,437,0
|
|
20231222,183700,1455988071,437,437,437,437,0
|
|
20231222,183600,1455988071,437,437,437,437,0
|
|
20231222,183500,1455988071,437,437,437,437,0
|
|
20231222,183400,1455988071,437,437,437,437,0
|
|
20231222,183300,1455988071,437,437,437,437,0
|
|
20231222,183200,1455988071,437,437,437,437,0
|
|
20231222,183100,1455988071,437,437,437,437,0
|
|
20231222,183000,1455988071,437,437,437,437,0
|
|
20231222,182900,1455988071,437,437,437,437,0
|
|
20231222,182800,1455988071,437,437,437,437,0
|
|
20231222,182700,1455988071,437,437,437,437,0
|
|
20231222,182600,1455988071,437,437,437,437,0
|
|
20231222,182500,1455988071,437,437,437,437,0
|
|
20231222,182400,1455988071,437,437,437,437,0
|
|
20231222,182300,1455988071,437,437,437,437,0
|
|
20231222,182200,1455988071,437,437,437,437,0
|
|
20231222,182100,1455988071,437,437,437,437,0
|
|
20231222,182000,1455988071,437,437,437,437,0
|
|
20231222,181900,1455988071,437,437,437,437,0
|
|
20231222,181800,1455988071,437,437,437,437,0
|
|
20231222,181700,1455988071,437,437,437,437,0
|
|
20231222,181600,1455988071,437,437,437,437,0
|
|
20231222,181500,1455988071,437,437,437,437,0
|
|
20231222,181400,1455988071,437,437,437,437,33547
|
|
20231222,181300,1455988071,437,437,437,437,0
|
|
20231222,181200,1455988071,437,437,437,437,0
|
|
20231222,181100,1455988071,437,437,437,437,0
|
|
20231222,181000,1455988071,437,437,437,437,0
|
|
20231222,180900,1455988071,437,437,437,437,0
|
|
20231222,180800,1455988071,437,437,437,437,0
|
|
20231222,180700,1455988071,437,437,437,437,0
|
|
20231222,180600,1455988071,437,437,437,437,0
|
|
20231222,180500,1455988071,437,437,437,437,0
|
|
20231222,180400,1455988071,437,437,437,437,0
|
|
20231222,180300,1455988071,437,437,437,437,0
|
|
20231222,180200,1455988071,437,437,437,437,0
|
|
20231222,180100,1455988071,437,437,437,437,0
|
|
20231222,180000,1455988071,437,437,437,437,0
|
|
20231222,175900,1455988071,437,437,437,437,0
|
|
20231222,175800,1455988071,437,437,437,437,0
|
|
20231222,175700,1455988071,437,437,437,437,0
|
|
20231222,175600,1455988071,437,437,437,437,0
|
|
20231222,175500,1455988071,437,437,437,437,0
|
|
20231222,175400,1455988071,437,437,437,437,0
|
|
20231222,175300,1455988071,437,437,437,437,0
|
|
20231222,175200,1455988071,437,437,437,437,0
|
|
20231222,175100,1455988071,437,437,437,437,0
|
|
20231222,175000,1455988071,437,437,437,437,0
|
|
20231222,174900,1455988071,437,437,437,437,0
|
|
20231222,174800,1455988071,437,437,437,437,0
|
|
20231222,174700,1455988071,437,437,437,437,0
|
|
20231222,174600,1455988071,437,437,437,437,0
|
|
20231222,174500,1455988071,437,437,437,437,0
|
|
20231222,174400,1455988071,437,437,437,437,33547
|
|
20231222,174300,1455988071,437,437,437,437,0
|
|
20231222,174200,1455988071,437,437,437,437,0
|
|
20231222,174100,1455988071,437,437,437,437,0
|
|
20231222,174000,1455988071,437,437,437,437,0
|
|
20231222,173900,1455988071,437,437,437,437,0
|
|
20231222,173800,1455988071,437,437,437,437,0
|
|
20231222,173700,1455988071,437,437,437,437,0
|
|
20231222,173600,1455988071,437,437,437,437,0
|
|
20231222,173500,1455988071,437,437,437,437,0
|
|
20231222,173400,1455988071,437,437,437,437,0
|
|
20231222,173300,1455988071,437,437,437,437,0
|
|
20231222,173200,1455988071,437,437,437,437,0
|
|
20231222,173100,1455988071,437,437,437,437,0
|
|
20231222,173000,1455988071,437,437,437,437,0
|
|
20231222,172900,1455988071,437,437,437,437,0
|
|
20231222,172800,1455988071,437,437,437,437,0
|
|
20231222,172700,1455988071,437,437,437,437,0
|
|
20231222,172600,1455988071,437,437,437,437,0
|
|
20231222,172500,1455988071,437,437,437,437,0
|
|
20231222,172400,1455988071,437,437,437,437,0
|
|
20231222,172300,1455988071,437,437,437,437,0
|
|
20231222,172200,1455988071,437,437,437,437,0
|
|
20231222,172100,1455988071,437,437,437,437,0
|
|
20231222,172000,1455988071,437,437,437,437,0
|
|
20231222,171900,1455988071,437,437,437,437,0
|
|
20231222,171800,1455988071,437,437,437,437,0
|
|
20231222,171700,1455988071,437,437,437,437,0
|
|
20231222,171600,1455988071,437,437,437,437,0
|
|
20231222,171500,1455988071,437,437,437,437,0
|
|
20231222,171400,1455988071,437,437,437,437,33547
|
|
20231222,171300,1455988071,437,437,437,437,0
|
|
20231222,171200,1455988071,437,437,437,437,0
|
|
20231222,171100,1455988071,437,437,437,437,0
|
|
20231222,171000,1455988071,437,437,437,437,0
|
|
20231222,170900,1455988071,437,437,437,437,0
|
|
20231222,170800,1455988071,437,437,437,437,0
|
|
20231222,170700,1455988071,437,437,437,437,0
|
|
20231222,170600,1455988071,437,437,437,437,0
|
|
20231222,170500,1455988071,437,437,437,437,0
|
|
20231222,170400,1455988071,437,437,437,437,0
|
|
20231222,170300,1455988071,437,437,437,437,0
|
|
20231222,170200,1455988071,437,437,437,437,0
|
|
20231222,170100,1455988071,437,437,437,437,0
|
|
20231222,170000,1455988071,437,437,437,437,0
|
|
20231222,165900,1455988071,437,437,437,437,0
|
|
20231222,165800,1455988071,437,437,437,437,0
|
|
20231222,165700,1455988071,437,437,437,437,0
|
|
20231222,165600,1455988071,437,437,437,437,0
|
|
20231222,165500,1455988071,437,437,437,437,0
|
|
20231222,165400,1455988071,437,437,437,437,0
|
|
20231222,165300,1455988071,437,437,437,437,0
|
|
20231222,165200,1455988071,437,437,437,437,0
|
|
20231222,165100,1455988071,437,437,437,437,0
|
|
20231222,165000,1455988071,437,437,437,437,0
|
|
20231222,164900,1455988071,437,437,437,437,0
|
|
20231222,164800,1455988071,437,437,437,437,0
|
|
20231222,164700,1455988071,437,437,437,437,0
|
|
20231222,164600,1455988071,437,437,437,437,0
|
|
20231222,164500,1455988071,437,437,437,437,0
|
|
20231222,164400,1455988071,437,437,437,437,33547
|
|
20231222,164300,1455988071,437,437,437,437,0
|
|
20231222,164200,1455988071,437,437,437,437,0
|
|
20231222,164100,1455988071,437,437,437,437,0
|
|
20231222,164000,1455988071,437,437,437,437,0
|
|
20231222,163900,1455988071,437,437,437,437,0
|
|
20231222,163800,1455988071,437,437,437,437,0
|
|
20231222,163700,1455988071,437,437,437,437,0
|
|
20231222,163600,1455988071,437,437,437,437,0
|
|
20231222,163500,1455988071,437,437,437,437,0
|
|
20231222,163400,1455988071,437,437,437,437,0
|
|
20231222,163300,1455988071,437,437,437,437,0
|
|
20231222,163200,1455988071,437,437,437,437,0
|
|
20231222,163100,1455988071,437,437,437,437,0
|
|
20231222,163000,1455988071,437,437,437,437,0
|
|
20231222,162900,1455988071,437,437,437,437,0
|
|
20231222,162800,1455988071,437,437,437,437,0
|
|
20231222,162700,1455988071,437,437,437,437,0
|
|
20231222,162600,1455988071,437,437,437,437,0
|
|
20231222,162500,1455988071,437,437,437,437,0
|
|
20231222,162400,1455988071,437,437,437,437,0
|
|
20231222,162300,1455988071,437,437,437,437,0
|
|
20231222,162200,1455988071,437,437,437,437,0
|
|
20231222,162100,1455988071,437,437,437,437,0
|
|
20231222,162000,1455988071,437,437,437,437,0
|
|
20231222,161900,1455988071,437,437,437,437,0
|
|
20231222,161800,1455988071,437,437,437,437,0
|
|
20231222,161700,1455988071,437,437,437,437,0
|
|
20231222,161600,1455988071,437,437,437,437,0
|
|
20231222,161500,1455988071,437,437,437,437,0
|
|
20231222,161400,1455988071,437,437,437,437,33547
|
|
20231222,161300,1455988071,437,437,437,437,0
|
|
20231222,161200,1455988071,437,437,437,437,0
|
|
20231222,161100,1455988071,437,437,437,437,0
|
|
20231222,161000,1455988071,437,437,437,437,0
|
|
20231222,160900,1455988071,437,437,437,437,0
|
|
20231222,160800,1455988071,437,437,437,437,0
|
|
20231222,160700,1455988071,437,437,437,437,0
|
|
20231222,160600,1455988071,437,437,437,437,0
|
|
20231222,160500,1455988071,437,437,437,437,0
|
|
20231222,160400,1455988071,437,437,437,437,0
|
|
20231222,160300,1455988071,437,437,437,437,0
|
|
20231222,160200,1455988071,437,437,437,437,0
|
|
20231222,160100,1455988071,437,437,437,437,0
|
|
20231222,160000,1455988071,437,437,437,437,0
|
|
20231222,155900,1455988071,437,437,437,437,0
|
|
20231222,155800,1455988071,437,437,437,437,0
|
|
20231222,155700,1455988071,437,437,437,437,0
|
|
20231222,155600,1455988071,437,437,437,437,0
|
|
20231222,155500,1455988071,437,437,437,437,0
|
|
20231222,155400,1455988071,437,437,437,437,0
|
|
20231222,155300,1455988071,437,437,437,437,0
|
|
20231222,155200,1455988071,437,437,437,437,0
|
|
20231222,155100,1455988071,437,437,437,437,0
|
|
20231222,155000,1455988071,437,437,437,437,0
|
|
20231222,154900,1455988071,437,437,437,437,0
|
|
20231222,154800,1455988071,437,437,437,437,0
|
|
20231222,154700,1455988071,437,437,437,437,0
|
|
20231222,154600,1455988071,437,437,437,437,0
|
|
20231222,154500,1455988071,437,437,437,437,0
|
|
20231222,154400,1455988071,437,437,437,437,33547
|
|
20231222,154300,1455988071,437,437,437,437,0
|
|
20231222,154200,1455988071,437,437,437,437,0
|
|
20231222,154100,1455988071,437,437,437,437,0
|
|
20231222,154000,1455988071,437,437,437,437,0
|
|
20231222,153900,1455988071,437,437,437,437,0
|
|
20231222,153800,1455988071,437,437,437,437,0
|
|
20231222,153700,1455988071,437,437,437,437,0
|
|
20231222,153600,1455988071,437,437,437,437,0
|
|
20231222,153500,1455988071,437,437,437,437,0
|
|
20231222,153400,1455988071,437,437,437,437,0
|
|
20231222,153300,1455988071,437,437,437,437,0
|
|
20231222,153200,1455988071,437,437,437,437,0
|
|
20231222,153100,1455988071,437,437,437,437,0
|
|
20231222,153000,1455988071,437,437,437,437,33547
|
|
20231222,152900,1441328032,437,437,437,437,0
|
|
20231222,152800,1441328032,437,437,437,437,0
|
|
20231222,152700,1441328032,437,437,437,437,0
|
|
20231222,152600,1441328032,437,437,437,437,0
|
|
20231222,152500,1441328032,437,437,437,437,0
|
|
20231222,152400,1441328032,437,437,437,437,0
|
|
20231222,152300,1441328032,437,437,437,437,0
|
|
20231222,152200,1441328032,437,437,437,437,0
|
|
20231222,152100,1441328032,437,437,437,437,0
|
|
20231222,152000,1441328032,437,437,437,437,0
|
|
20231222,151900,1441328032,437,435,437,434,14674
|
|
20231222,151800,1434948673,437,437,437,437,2
|
|
20231222,151700,1434947799,435,435,437,435,10011
|
|
20231222,151600,1430593012,437,437,437,436,5
|
|
20231222,151500,1430590828,437,436,437,435,14721
|
|
20231222,151400,1424186780,436,434,437,434,812
|
|
20231222,151300,1423832425,434,435,437,434,16198
|
|
20231222,151200,1416783735,435,435,436,435,3104
|
|
20231222,151100,1415433494,435,436,436,435,10301
|
|
20231222,151000,1410952125,435,436,436,435,506
|
|
20231222,150900,1410732013,435,435,435,435,2265
|
|
20231222,150800,1409746738,435,435,436,435,3051
|
|
20231222,150700,1408419552,436,435,436,435,32
|
|
20231222,150600,1408405602,437,437,437,437,10
|
|
20231222,150500,1408401232,435,437,437,435,31714
|
|
20231222,150400,1394594925,437,438,438,437,6023
|
|
20231222,150300,1391957116,438,438,438,438,2505
|
|
20231222,150200,1390859926,438,437,438,437,2992
|
|
20231222,150100,1389551508,437,437,437,436,3972
|
|
20231222,150000,1387816494,437,436,437,436,1967
|
|
20231222,145900,1386958878,436,436,436,436,2
|
|
20231222,145800,1386958006,436,435,436,434,7267
|
|
20231222,145700,1383794865,435,435,435,434,16
|
|
20231222,145600,1383787919,435,434,435,434,5012
|
|
20231222,145500,1381612704,435,435,435,435,7
|
|
20231222,145400,1381609659,436,435,436,434,11056
|
|
20231222,145300,1376806843,435,434,435,434,5887
|
|
20231222,145200,1374251884,436,434,436,434,2
|
|
20231222,145100,1374251014,436,436,436,435,1155
|
|
20231222,145000,1373747437,434,436,436,434,512
|
|
20231222,144900,1373524253,436,435,436,435,731
|
|
20231222,144800,1373205552,436,436,436,436,78
|
|
20231222,144700,1373171544,436,434,436,434,2751
|
|
20231222,144600,1371977596,435,435,435,435,1
|
|
20231222,144500,1371977161,435,434,435,434,1550
|
|
20231222,144400,1371303411,435,435,435,435,103
|
|
20231222,144300,1371258606,435,436,436,435,197
|
|
20231222,144200,1371172790,436,436,436,435,201
|
|
20231222,144100,1371085232,435,435,435,435,402
|
|
20231222,144000,1370910362,435,434,435,433,241
|
|
20231222,143900,1370805907,435,435,435,435,2257
|
|
20231222,143800,1369824112,435,433,435,433,10051
|
|
20231222,143700,1365472027,435,435,435,435,1
|
|
20231222,143600,1365471592,433,435,435,433,1967
|
|
20231222,143500,1364619121,435,434,435,433,22008
|
|
20231222,143400,1355088122,435,436,436,435,24
|
|
20231222,143300,1355077672,433,433,433,433,400
|
|
20231222,143200,1354904472,433,434,434,433,431
|
|
20231222,143100,1354717839,433,435,435,433,2531
|
|
20231222,143000,1353617916,435,435,435,433,7766
|
|
20231222,142900,1350253308,435,435,435,435,13
|
|
20231222,142800,1350247653,435,435,435,435,88
|
|
20231222,142700,1350209373,435,435,435,435,2
|
|
20231222,142600,1350208503,434,434,434,434,558
|
|
20231222,142500,1349966331,434,434,434,434,112
|
|
20231222,142400,1349917723,434,434,434,434,100
|
|
20231222,142300,1349874323,433,434,434,433,1797
|
|
20231222,142200,1349094428,433,433,433,433,3
|
|
20231222,142100,1349093129,434,434,434,434,1000
|
|
20231222,142000,1348659129,433,434,434,433,7092
|
|
20231222,141900,1345588252,434,434,434,434,126
|
|
20231222,141800,1345533568,434,434,434,434,2
|
|
20231222,141700,1345532700,434,433,434,433,4523
|
|
20231222,141600,1343573556,433,434,434,433,5000
|
|
20231222,141500,1341408286,434,434,434,434,30
|
|
20231222,141400,1341395266,434,434,434,434,0
|
|
20231222,141300,1341395266,434,434,434,434,0
|
|
20231222,141200,1341395266,434,434,435,434,10290
|
|
20231222,141100,1336929306,434,434,434,433,9956
|
|
20231222,141000,1332611078,434,434,434,434,0
|
|
20231222,140900,1332611078,434,434,434,434,104
|
|
20231222,140800,1332565942,433,433,433,433,3
|
|
20231222,140700,1332564643,434,434,434,434,600
|
|
20231222,140600,1332304243,434,434,434,434,31
|
|
20231222,140500,1332290789,434,434,434,434,264
|
|
20231222,140400,1332176213,434,434,434,434,919
|
|
20231222,140300,1331777367,434,435,435,434,6536
|
|
20231222,140200,1328939207,435,435,435,435,3606
|
|
20231222,140100,1327370597,434,434,434,434,1
|
|
20231222,140000,1327370163,435,435,435,435,103
|
|
20231222,135900,1327325358,434,434,434,434,0
|
|
20231222,135800,1327325358,434,435,435,434,1576
|
|
20231222,135700,1326641274,434,434,434,434,0
|
|
20231222,135600,1326641274,434,434,434,434,27
|
|
20231222,135500,1326629556,435,435,435,435,5
|
|
20231222,135400,1326627381,435,435,435,435,4138
|
|
20231222,135300,1324827351,435,435,435,435,100
|
|
20231222,135200,1324783851,436,436,436,436,118
|
|
20231222,135100,1324732403,436,436,436,436,50
|
|
20231222,135000,1324710603,436,435,436,435,4947
|
|
20231222,134900,1322558653,435,435,435,435,103
|
|
20231222,134800,1322513848,435,435,435,435,0
|
|
20231222,134700,1322513848,435,435,435,435,10
|
|
20231222,134600,1322509498,435,435,435,435,0
|
|
20231222,134500,1322509498,435,435,435,435,0
|
|
20231222,134400,1322509498,435,436,436,435,117
|
|
20231222,134300,1322458586,435,435,435,435,0
|
|
20231222,134200,1322458586,435,435,435,435,653
|
|
20231222,134100,1322174531,435,435,435,435,0
|
|
20231222,134000,1322174531,435,434,435,434,2811
|
|
20231222,133900,1320951758,435,435,435,435,1587
|
|
20231222,133800,1320261413,434,434,434,434,6
|
|
20231222,133700,1320258809,434,434,434,434,455
|
|
20231222,133600,1320061339,434,434,434,434,273
|
|
20231222,133500,1319942857,434,434,434,434,273
|
|
20231222,133400,1319824375,435,435,435,435,34
|
|
20231222,133300,1319809585,434,434,434,434,1539
|
|
20231222,133200,1319141659,433,433,433,433,674
|
|
20231222,133100,1318849817,433,434,434,433,5424
|
|
20231222,133000,1316500945,434,434,434,434,772
|
|
20231222,132900,1316165897,435,434,435,434,5662
|
|
20231222,132800,1313703200,433,433,433,433,0
|
|
20231222,132700,1313703200,433,434,435,432,12588
|
|
20231222,132600,1308257294,434,434,434,434,205
|
|
20231222,132500,1308168324,435,435,435,435,229
|
|
20231222,132400,1308068709,436,435,436,435,382
|
|
20231222,132300,1307902537,436,434,436,434,8255
|
|
20231222,132200,1304319790,434,434,434,434,104
|
|
20231222,132100,1304274654,434,436,436,434,150
|
|
20231222,132000,1304209539,436,435,436,433,6363
|
|
20231222,131900,1301442179,435,432,435,432,1568
|
|
20231222,131800,1300763235,432,433,433,432,960
|
|
20231222,131700,1300348483,435,432,436,432,2709
|
|
20231222,131600,1299177911,433,435,435,433,330
|
|
20231222,131500,1299034915,435,435,435,432,52194
|
|
20231222,131400,1276475196,435,435,435,435,205
|
|
20231222,131300,1276386021,436,436,436,436,5
|
|
20231222,131200,1276383841,436,436,436,436,119
|
|
20231222,131100,1276331957,433,436,436,433,8045
|
|
20231222,131000,1272842093,434,434,434,434,0
|
|
20231222,130900,1272842093,434,435,435,434,10000
|
|
20231222,130800,1268498734,436,437,437,436,195
|
|
20231222,130700,1268413692,437,437,437,437,23
|
|
20231222,130600,1268403641,437,437,437,437,2
|
|
20231222,130500,1268402767,437,437,437,436,2782
|
|
20231222,130400,1267187034,436,436,436,436,104
|
|
20231222,130300,1267141690,436,436,436,436,50
|
|
20231222,130200,1267119890,435,435,436,435,17
|
|
20231222,130100,1267112483,436,436,436,436,3852
|
|
20231222,130000,1265433011,436,436,436,436,1824
|
|
20231222,125900,1264637747,435,436,436,435,212
|
|
20231222,125800,1264545415,436,435,436,435,105
|
|
20231222,125700,1264499679,436,436,436,436,1410
|
|
20231222,125600,1263884919,436,437,437,436,2479
|
|
20231222,125500,1262801597,437,435,437,435,1418
|
|
20231222,125400,1262184559,435,435,435,435,1827
|
|
20231222,125300,1261389814,437,435,437,435,1503
|
|
20231222,125200,1260736003,435,435,435,435,10000
|
|
20231222,125100,1256386003,435,436,436,435,3922
|
|
20231222,125000,1254679833,435,437,437,435,1288
|
|
20231222,124900,1254118780,437,437,438,437,5033
|
|
20231222,124800,1251919354,437,437,437,437,1
|
|
20231222,124700,1251918917,438,437,438,436,1500
|
|
20231222,124600,1251263322,437,437,437,437,895
|
|
20231222,124500,1250872207,437,436,437,436,1000
|
|
20231222,124400,1250436092,436,436,436,436,2015
|
|
20231222,124300,1249557552,436,436,436,436,0
|
|
20231222,124200,1249557552,436,437,438,436,657
|
|
20231222,124100,1249270696,437,437,438,437,524
|
|
20231222,124000,1249041703,437,437,437,437,100
|
|
20231222,123900,1248998003,437,436,438,435,6885
|
|
20231222,123800,1245995843,436,438,438,436,1533
|
|
20231222,123700,1245327057,437,438,438,437,3460
|
|
20231222,123600,1243814577,437,438,438,437,2417
|
|
20231222,123500,1242758232,438,438,439,438,1904
|
|
20231222,123400,1241923873,438,438,438,438,6134
|
|
20231222,123300,1239237181,438,438,438,438,1538
|
|
20231222,123200,1238563537,438,438,438,437,4707
|
|
20231222,123100,1236501908,438,437,438,437,9326
|
|
20231222,123000,1232426218,437,437,437,437,6465
|
|
20231222,122900,1229601013,437,437,437,437,47
|
|
20231222,122800,1229580474,437,437,437,437,0
|
|
20231222,122700,1229580474,437,437,437,437,23
|
|
20231222,122600,1229570423,437,437,437,437,0
|
|
20231222,122500,1229570423,437,437,437,437,20
|
|
20231222,122400,1229561683,437,437,437,437,1000
|
|
20231222,122300,1229124683,437,437,437,437,359
|
|
20231222,122200,1228967800,437,435,437,435,6
|
|
20231222,122100,1228965182,437,436,437,436,619
|
|
20231222,122000,1228695294,436,436,436,436,3
|
|
20231222,121900,1228693986,433,433,433,433,132
|
|
20231222,121800,1228636830,432,434,434,432,14742
|
|
20231222,121700,1222262713,434,434,434,434,17561
|
|
20231222,121600,1214641239,434,435,435,434,26724
|
|
20231222,121500,1203040248,435,435,435,435,2444
|
|
20231222,121400,1201977108,435,435,435,435,3630
|
|
20231222,121300,1200398058,435,435,435,435,0
|
|
20231222,121200,1200398058,435,435,435,435,0
|
|
20231222,121100,1200398058,435,435,435,435,230
|
|
20231222,121000,1200298008,435,435,435,435,0
|
|
20231222,120900,1200298008,435,435,435,435,2
|
|
20231222,120800,1200297138,435,435,435,435,0
|
|
20231222,120700,1200297138,435,434,435,434,2
|
|
20231222,120600,1200296269,435,435,435,435,1420
|
|
20231222,120500,1199678569,435,435,435,435,4963
|
|
20231222,120400,1197519664,435,435,435,435,37
|
|
20231222,120300,1197503569,433,433,433,433,0
|
|
20231222,120200,1197503569,433,433,433,433,0
|
|
20231222,120100,1197503569,433,434,434,433,3000
|
|
20231222,120000,1196203569,432,434,434,432,20000
|
|
20231222,115900,1187542866,434,436,437,434,2070
|
|
20231222,115800,1186644311,437,435,437,435,437
|
|
20231222,115700,1186453816,435,436,436,434,9610
|
|
20231222,115600,1182273297,438,438,438,438,10
|
|
20231222,115500,1182268917,438,438,438,438,0
|
|
20231222,115400,1182268917,438,438,438,438,0
|
|
20231222,115300,1182268917,438,438,438,438,2111
|
|
20231222,115200,1181344299,435,435,435,435,2000
|
|
20231222,115100,1180474299,435,435,435,435,6703
|
|
20231222,115000,1177558494,435,435,435,435,40
|
|
20231222,114900,1177541094,434,436,436,434,4209
|
|
20231222,114800,1175709416,435,436,436,435,242
|
|
20231222,114700,1175603934,440,440,440,440,0
|
|
20231222,114600,1175603934,440,440,440,440,1
|
|
20231222,114500,1175603494,436,438,438,436,14000
|
|
20231222,114400,1169489052,440,440,440,438,100
|
|
20231222,114300,1169445152,440,440,440,440,500
|
|
20231222,114200,1169225152,438,438,438,438,4000
|
|
20231222,114100,1167473152,438,438,440,438,9
|
|
20231222,114000,1167469198,440,440,441,439,20651
|
|
20231222,113900,1158399061,439,441,441,439,7642
|
|
20231222,113800,1155039727,441,441,441,441,106
|
|
20231222,113700,1154992981,441,440,441,440,1399
|
|
20231222,113600,1154376122,441,441,441,440,9601
|
|
20231222,113500,1150143214,441,440,441,440,58
|
|
20231222,113400,1150117652,440,440,440,440,1907
|
|
20231222,113300,1149278572,440,441,442,440,3029
|
|
20231222,113200,1147943588,442,440,442,440,7189
|
|
20231222,113100,1144776719,440,440,440,438,15425
|
|
20231222,113000,1137990405,440,438,440,438,4347
|
|
20231222,112900,1136081869,438,437,438,437,5065
|
|
20231222,112800,1133863438,437,437,437,437,755
|
|
20231222,112700,1133533503,436,437,437,436,3588
|
|
20231222,112600,1131965793,437,437,437,437,0
|
|
20231222,112500,1131965793,437,437,437,437,266
|
|
20231222,112400,1131849551,437,436,437,436,237
|
|
20231222,112300,1131746042,437,437,437,437,187
|
|
20231222,112200,1131664323,435,437,437,435,729
|
|
20231222,112100,1131346818,437,435,437,435,843
|
|
20231222,112000,1130979785,437,437,437,437,428
|
|
20231222,111900,1130792749,436,437,437,436,381
|
|
20231222,111800,1130626293,437,437,437,437,100
|
|
20231222,111700,1130582593,437,437,437,437,2434
|
|
20231222,111600,1129518935,437,437,437,437,10
|
|
20231222,111500,1129514565,437,437,437,437,109
|
|
20231222,111400,1129466932,437,437,437,437,11
|
|
20231222,111300,1129462125,437,436,437,436,3000
|
|
20231222,111200,1128153987,433,436,436,433,10050
|
|
20231222,111100,1123788929,435,435,437,435,171
|
|
20231222,111000,1123714434,437,436,437,435,341
|
|
20231222,110900,1123565680,435,437,437,433,6474
|
|
20231222,110800,1120755264,437,437,437,437,11053
|
|
20231222,110700,1115925103,434,435,436,434,401
|
|
20231222,110600,1115750316,435,435,435,435,362
|
|
20231222,110500,1115592846,435,435,435,435,3500
|
|
20231222,110400,1114070346,434,434,434,434,118
|
|
20231222,110300,1114019134,435,433,435,433,10750
|
|
20231222,110200,1109343384,433,433,433,433,3140
|
|
20231222,110100,1107983764,435,433,435,433,2273
|
|
20231222,110000,1106999475,433,434,434,433,3179
|
|
20231222,105900,1105622959,434,434,434,433,8444
|
|
20231222,105800,1101966362,434,435,435,434,9665
|
|
20231222,105700,1097771256,434,434,434,434,1392
|
|
20231222,105600,1097167128,434,433,434,433,232
|
|
20231222,105500,1097066441,433,432,433,432,621
|
|
20231222,105400,1096797653,432,432,432,432,0
|
|
20231222,105300,1096797653,432,432,432,432,7344
|
|
20231222,105200,1093625045,432,432,432,432,4628
|
|
20231222,105100,1091625749,432,434,434,432,2671
|
|
20231222,105000,1090471156,434,434,435,434,25
|
|
20231222,104900,1090460292,433,433,433,433,476
|
|
20231222,104800,1090254184,433,432,433,432,558
|
|
20231222,104700,1090012808,432,431,433,430,4148
|
|
20231222,104600,1088224481,431,433,433,431,30239
|
|
20231222,104500,1075168713,433,434,436,433,10411
|
|
20231222,104400,1070660453,434,433,434,433,2311
|
|
20231222,104300,1069659786,433,435,435,433,22045
|
|
20231222,104200,1060098692,435,434,435,434,8361
|
|
20231222,104100,1056461685,434,435,435,434,7790
|
|
20231222,104000,1053078456,436,437,437,436,672
|
|
20231222,103900,1052785356,437,437,437,437,43
|
|
20231222,103800,1052766565,436,436,437,436,3767
|
|
20231222,103700,1051121634,436,436,436,436,484
|
|
20231222,103600,1050910610,436,436,436,436,0
|
|
20231222,103500,1050910610,436,436,437,436,4549
|
|
20231222,103400,1048927225,436,436,436,436,861
|
|
20231222,103300,1048551829,436,435,436,434,1510
|
|
20231222,103200,1047895826,436,435,436,435,2092
|
|
20231222,103100,1046985547,435,435,438,435,22469
|
|
20231222,103000,1037211394,435,434,435,434,236
|
|
20231222,102900,1037108965,434,436,438,434,32640
|
|
20231222,102800,1022911885,436,438,438,436,633
|
|
20231222,102700,1022635446,438,439,439,435,12921
|
|
20231222,102600,1017001391,439,435,439,435,22493
|
|
20231222,102500,1007215557,435,437,437,435,21159
|
|
20231222,102400,997995617,437,439,439,437,6059
|
|
20231222,102300,995347812,440,439,440,439,2694
|
|
20231222,102200,994162685,439,440,440,439,6516
|
|
20231222,102100,991297151,440,437,440,437,25843
|
|
20231222,102000,979966565,437,437,439,437,27628
|
|
20231222,101900,967889927,437,439,439,437,11646
|
|
20231222,101800,962791424,439,440,440,439,516
|
|
20231222,101700,962564799,440,439,441,439,1454
|
|
20231222,101600,961926397,439,439,439,438,13777
|
|
20231222,101500,955880982,439,440,441,439,16189
|
|
20231222,101400,948758092,440,441,441,440,8588
|
|
20231222,101300,944976933,441,442,442,441,1132
|
|
20231222,101200,944477720,441,438,441,438,9254
|
|
20231222,101100,940417475,438,439,441,438,25254
|
|
20231222,101000,929335779,439,441,442,439,30390
|
|
20231222,100900,915955394,441,443,444,441,18001
|
|
20231222,100800,907999108,444,443,444,442,4398
|
|
20231222,100700,906052064,443,444,444,443,987
|
|
20231222,100600,905613843,446,444,447,442,38008
|
|
20231222,100500,888780942,443,447,447,443,27930
|
|
20231222,100400,876353430,448,447,448,447,1972
|
|
20231222,100300,875470626,447,450,450,446,7622
|
|
20231222,100200,872064213,450,449,450,447,2078
|
|
20231222,100100,871130165,449,447,450,447,210
|
|
20231222,100000,871035890,451,451,451,450,2741
|
|
20231222,095900,869799920,447,451,451,447,89059
|
|
20231222,095800,829840402,451,447,451,447,15101
|
|
20231222,095700,823050420,448,445,448,445,13549
|
|
20231222,095600,817015851,446,448,448,446,20967
|
|
20231222,095500,807648508,447,450,450,447,11296
|
|
20231222,095400,802595230,450,447,450,447,16369
|
|
20231222,095300,795267338,448,447,450,447,9726
|
|
20231222,095200,790910472,446,448,448,446,4770
|
|
20231222,095100,788783022,448,448,448,445,26699
|
|
20231222,095000,776839479,448,451,451,448,3023
|
|
20231222,094900,775482340,451,450,451,448,19693
|
|
20231222,094800,766622278,449,448,451,448,10516
|
|
20231222,094700,761891238,449,448,449,446,31416
|
|
20231222,094600,747859089,448,449,450,447,21152
|
|
20231222,094500,738369765,449,458,458,449,91159
|
|
20231222,094400,697113743,457,450,458,448,41007
|
|
20231222,094300,678525131,448,447,450,444,37881
|
|
20231222,094200,661588781,445,453,454,445,47878
|
|
20231222,094100,640124923,451,453,454,449,61388
|
|
20231222,094000,612459374,453,460,462,451,61840
|
|
20231222,093900,584266925,458,448,464,448,170550
|
|
20231222,093800,505975136,449,447,450,447,31793
|
|
20231222,093700,491685599,446,454,454,446,77949
|
|
20231222,093600,456605396,454,454,458,453,40634
|
|
20231222,093500,438133505,454,457,461,451,113489
|
|
20231222,093400,386516866,454,462,467,454,254078
|
|
20231222,093300,269258086,462,443,469,439,405153
|
|
20231222,093200,83495730,443,438,443,438,14814
|
|
20231222,093100,76981335,437,437,437,436,2527
|
|
20231222,093000,75877037,436,436,437,436,1119
|
|
20231222,092900,75389149,435,436,437,435,28183
|
|
20231222,092800,63110202,436,434,436,434,2470
|
|
20231222,092700,62035752,434,435,435,434,6774
|
|
20231222,092600,59092447,435,435,436,435,1043
|
|
20231222,092500,58638399,435,436,436,434,5538
|
|
20231222,092400,56229916,436,437,438,435,2842
|
|
20231222,092300,54987420,437,434,438,431,15922
|
|
20231222,092200,48060607,433,429,433,429,13804
|
|
20231222,092100,42107602,429,429,429,427,508
|
|
20231222,092000,41889989,429,431,431,429,1553
|
|
20231222,091900,41223152,431,431,431,431,29
|
|
20231222,091800,41210653,431,431,431,431,55
|
|
20231222,091700,41186948,431,429,431,428,8756
|
|
20231222,091600,37437893,429,430,431,429,3005
|
|
20231222,091500,36148725,431,431,431,429,225
|
|
20231222,091400,36052150,430,426,430,426,21702
|
|
20231222,091300,26748076,426,426,426,425,5585
|
|
20231222,091200,24368867,428,428,428,428,7
|
|
20231222,091100,24365871,427,426,427,424,5016
|
|
20231222,091000,22224052,426,425,426,424,17317
|
|
20231222,090900,14874934,426,426,426,426,103
|
|
20231222,090800,14831056,426,426,426,426,4722
|
|
20231222,090700,12819484,425,427,427,425,3430
|
|
20231222,090600,11358404,427,427,427,427,8010
|
|
20231222,090500,7938134,427,427,427,426,2341
|
|
20231222,090400,6939758,427,427,427,427,591
|
|
20231222,090300,6687401,427,427,427,427,3392
|
|
20231222,090200,5239017,427,427,429,427,2562
|
|
20231222,090100,4144841,427,425,427,425,208
|
|
20231222,090000,4056045,425,430,430,425,9497
|