586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184300,112959460,468,468,468,468,6136
|
|
20231205,184200,112959460,468,468,468,468,0
|
|
20231205,184100,112959460,468,468,468,468,0
|
|
20231205,184000,112959460,468,468,468,468,0
|
|
20231205,183900,112959460,468,468,468,468,0
|
|
20231205,183800,112959460,468,468,468,468,0
|
|
20231205,183700,112959460,468,468,468,468,0
|
|
20231205,183600,112959460,468,468,468,468,0
|
|
20231205,183500,112959460,468,468,468,468,0
|
|
20231205,183400,112959460,468,468,468,468,0
|
|
20231205,183300,112959460,468,468,468,468,0
|
|
20231205,183200,112959460,468,468,468,468,0
|
|
20231205,183100,112959460,468,468,468,468,0
|
|
20231205,183000,112959460,468,468,468,468,0
|
|
20231205,182900,112959460,468,468,468,468,0
|
|
20231205,182800,112959460,468,468,468,468,0
|
|
20231205,182700,112959460,468,468,468,468,0
|
|
20231205,182600,112959460,468,468,468,468,0
|
|
20231205,182500,112959460,468,468,468,468,0
|
|
20231205,182400,112959460,468,468,468,468,0
|
|
20231205,182300,112959460,468,468,468,468,0
|
|
20231205,182200,112959460,468,468,468,468,0
|
|
20231205,182100,112959460,468,468,468,468,0
|
|
20231205,182000,112959460,468,468,468,468,0
|
|
20231205,181900,112959460,468,468,468,468,0
|
|
20231205,181800,112959460,468,468,468,468,0
|
|
20231205,181700,112959460,468,468,468,468,0
|
|
20231205,181600,112959460,468,468,468,468,0
|
|
20231205,181500,112959460,468,468,468,468,0
|
|
20231205,181400,112959460,468,468,468,468,0
|
|
20231205,181300,112959460,468,468,468,468,6136
|
|
20231205,181200,112959460,468,468,468,468,0
|
|
20231205,181100,112959460,468,468,468,468,0
|
|
20231205,181000,112959460,468,468,468,468,0
|
|
20231205,180900,112959460,468,468,468,468,0
|
|
20231205,180800,112959460,468,468,468,468,0
|
|
20231205,180700,112959460,468,468,468,468,0
|
|
20231205,180600,112959460,468,468,468,468,0
|
|
20231205,180500,112959460,468,468,468,468,0
|
|
20231205,180400,112959460,468,468,468,468,0
|
|
20231205,180300,112959460,468,468,468,468,0
|
|
20231205,180200,112959460,468,468,468,468,0
|
|
20231205,180100,112959460,468,468,468,468,0
|
|
20231205,180000,112959460,468,468,468,468,0
|
|
20231205,175900,112959460,468,468,468,468,0
|
|
20231205,175800,112959460,468,468,468,468,0
|
|
20231205,175700,112959460,468,468,468,468,0
|
|
20231205,175600,112959460,468,468,468,468,0
|
|
20231205,175500,112959460,468,468,468,468,0
|
|
20231205,175400,112959460,468,468,468,468,0
|
|
20231205,175300,112959460,468,468,468,468,0
|
|
20231205,175200,112959460,468,468,468,468,0
|
|
20231205,175100,112959460,468,468,468,468,0
|
|
20231205,175000,112959460,468,468,468,468,0
|
|
20231205,174900,112959460,468,468,468,468,0
|
|
20231205,174800,112959460,468,468,468,468,0
|
|
20231205,174700,112959460,468,468,468,468,0
|
|
20231205,174600,112959460,468,468,468,468,0
|
|
20231205,174500,112959460,468,468,468,468,0
|
|
20231205,174400,112959460,468,468,468,468,0
|
|
20231205,174300,112959460,468,468,468,468,6136
|
|
20231205,174200,112959460,468,468,468,468,0
|
|
20231205,174100,112959460,468,468,468,468,0
|
|
20231205,174000,112959460,468,468,468,468,0
|
|
20231205,173900,112959460,468,468,468,468,0
|
|
20231205,173800,112959460,468,468,468,468,0
|
|
20231205,173700,112959460,468,468,468,468,0
|
|
20231205,173600,112959460,468,468,468,468,0
|
|
20231205,173500,112959460,468,468,468,468,0
|
|
20231205,173400,112959460,468,468,468,468,0
|
|
20231205,173300,112959460,468,468,468,468,0
|
|
20231205,173200,112959460,468,468,468,468,0
|
|
20231205,173100,112959460,468,468,468,468,0
|
|
20231205,173000,112959460,468,468,468,468,0
|
|
20231205,172900,112959460,468,468,468,468,0
|
|
20231205,172800,112959460,468,468,468,468,0
|
|
20231205,172700,112959460,468,468,468,468,0
|
|
20231205,172600,112959460,468,468,468,468,0
|
|
20231205,172500,112959460,468,468,468,468,0
|
|
20231205,172400,112959460,468,468,468,468,0
|
|
20231205,172300,112959460,468,468,468,468,0
|
|
20231205,172200,112959460,468,468,468,468,0
|
|
20231205,172100,112959460,468,468,468,468,0
|
|
20231205,172000,112959460,468,468,468,468,0
|
|
20231205,171900,112959460,468,468,468,468,0
|
|
20231205,171800,112959460,468,468,468,468,0
|
|
20231205,171700,112959460,468,468,468,468,0
|
|
20231205,171600,112959460,468,468,468,468,0
|
|
20231205,171500,112959460,468,468,468,468,0
|
|
20231205,171400,112959460,468,468,468,468,0
|
|
20231205,171300,112959460,468,468,468,468,6136
|
|
20231205,171200,112959460,468,468,468,468,0
|
|
20231205,171100,112959460,468,468,468,468,0
|
|
20231205,171000,112959460,468,468,468,468,0
|
|
20231205,170900,112959460,468,468,468,468,0
|
|
20231205,170800,112959460,468,468,468,468,0
|
|
20231205,170700,112959460,468,468,468,468,0
|
|
20231205,170600,112959460,468,468,468,468,0
|
|
20231205,170500,112959460,468,468,468,468,0
|
|
20231205,170400,112959460,468,468,468,468,0
|
|
20231205,170300,112959460,468,468,468,468,0
|
|
20231205,170200,112959460,468,468,468,468,0
|
|
20231205,170100,112959460,468,468,468,468,0
|
|
20231205,170000,112959460,468,468,468,468,0
|
|
20231205,165900,112959460,468,468,468,468,0
|
|
20231205,165800,112959460,468,468,468,468,0
|
|
20231205,165700,112959460,468,468,468,468,0
|
|
20231205,165600,112959460,468,468,468,468,0
|
|
20231205,165500,112959460,468,468,468,468,0
|
|
20231205,165400,112959460,468,468,468,468,0
|
|
20231205,165300,112959460,468,468,468,468,0
|
|
20231205,165200,112959460,468,468,468,468,0
|
|
20231205,165100,112959460,468,468,468,468,0
|
|
20231205,165000,112959460,468,468,468,468,0
|
|
20231205,164900,112959460,468,468,468,468,0
|
|
20231205,164800,112959460,468,468,468,468,0
|
|
20231205,164700,112959460,468,468,468,468,0
|
|
20231205,164600,112959460,468,468,468,468,0
|
|
20231205,164500,112959460,468,468,468,468,0
|
|
20231205,164400,112959460,468,468,468,468,0
|
|
20231205,164300,112959460,468,468,468,468,6136
|
|
20231205,164200,112959460,468,468,468,468,0
|
|
20231205,164100,112959460,468,468,468,468,0
|
|
20231205,164000,112959460,468,468,468,468,0
|
|
20231205,163900,112959460,468,468,468,468,0
|
|
20231205,163800,112959460,468,468,468,468,0
|
|
20231205,163700,112959460,468,468,468,468,0
|
|
20231205,163600,112959460,468,468,468,468,0
|
|
20231205,163500,112959460,468,468,468,468,0
|
|
20231205,163400,112959460,468,468,468,468,0
|
|
20231205,163300,112959460,468,468,468,468,0
|
|
20231205,163200,112959460,468,468,468,468,0
|
|
20231205,163100,112959460,468,468,468,468,0
|
|
20231205,163000,112959460,468,468,468,468,0
|
|
20231205,162900,112959460,468,468,468,468,0
|
|
20231205,162800,112959460,468,468,468,468,0
|
|
20231205,162700,112959460,468,468,468,468,0
|
|
20231205,162600,112959460,468,468,468,468,0
|
|
20231205,162500,112959460,468,468,468,468,0
|
|
20231205,162400,112959460,468,468,468,468,0
|
|
20231205,162300,112959460,468,468,468,468,0
|
|
20231205,162200,112959460,468,468,468,468,0
|
|
20231205,162100,112959460,468,468,468,468,0
|
|
20231205,162000,112959460,468,468,468,468,0
|
|
20231205,161900,112959460,468,468,468,468,0
|
|
20231205,161800,112959460,468,468,468,468,0
|
|
20231205,161700,112959460,468,468,468,468,0
|
|
20231205,161600,112959460,468,468,468,468,0
|
|
20231205,161500,112959460,468,468,468,468,0
|
|
20231205,161400,112959460,468,468,468,468,0
|
|
20231205,161300,112959460,468,468,468,468,6136
|
|
20231205,161200,112959460,468,468,468,468,0
|
|
20231205,161100,112959460,468,468,468,468,0
|
|
20231205,161000,112959460,468,468,468,468,0
|
|
20231205,160900,112959460,468,468,468,468,0
|
|
20231205,160800,112959460,468,468,468,468,0
|
|
20231205,160700,112959460,468,468,468,468,0
|
|
20231205,160600,112959460,468,468,468,468,0
|
|
20231205,160500,112959460,468,468,468,468,0
|
|
20231205,160400,112959460,468,468,468,468,0
|
|
20231205,160300,112959460,468,468,468,468,0
|
|
20231205,160200,112959460,468,468,468,468,0
|
|
20231205,160100,112959460,468,468,468,468,0
|
|
20231205,160000,112959460,468,468,468,468,0
|
|
20231205,155900,112959460,468,468,468,468,0
|
|
20231205,155800,112959460,468,468,468,468,0
|
|
20231205,155700,112959460,468,468,468,468,0
|
|
20231205,155600,112959460,468,468,468,468,0
|
|
20231205,155500,112959460,468,468,468,468,0
|
|
20231205,155400,112959460,468,468,468,468,0
|
|
20231205,155300,112959460,468,468,468,468,0
|
|
20231205,155200,112959460,468,468,468,468,0
|
|
20231205,155100,112959460,468,468,468,468,0
|
|
20231205,155000,112959460,468,468,468,468,0
|
|
20231205,154900,112959460,468,468,468,468,0
|
|
20231205,154800,112959460,468,468,468,468,0
|
|
20231205,154700,112959460,468,468,468,468,0
|
|
20231205,154600,112959460,468,468,468,468,0
|
|
20231205,154500,112959460,468,468,468,468,0
|
|
20231205,154400,112959460,468,468,468,468,0
|
|
20231205,154300,112959460,468,468,468,468,6136
|
|
20231205,154200,112959460,468,468,468,468,0
|
|
20231205,154100,112959460,468,468,468,468,0
|
|
20231205,154000,112959460,468,468,468,468,0
|
|
20231205,153900,112959460,468,468,468,468,0
|
|
20231205,153800,112959460,468,468,468,468,0
|
|
20231205,153700,112959460,468,468,468,468,0
|
|
20231205,153600,112959460,468,468,468,468,0
|
|
20231205,153500,112959460,468,468,468,468,0
|
|
20231205,153400,112959460,468,468,468,468,0
|
|
20231205,153300,112959460,468,468,468,468,0
|
|
20231205,153200,112959460,468,468,468,468,0
|
|
20231205,153100,112959460,468,468,468,468,0
|
|
20231205,153000,112959460,468,468,468,468,6136
|
|
20231205,152900,110087812,468,468,468,468,0
|
|
20231205,152800,110087812,468,468,468,468,0
|
|
20231205,152700,110087812,468,468,468,468,0
|
|
20231205,152600,110087812,468,468,468,468,0
|
|
20231205,152500,110087812,468,468,468,468,0
|
|
20231205,152400,110087812,468,468,468,468,0
|
|
20231205,152300,110087812,468,468,468,468,0
|
|
20231205,152200,110087812,468,468,468,468,0
|
|
20231205,152100,110087812,468,468,468,468,0
|
|
20231205,152000,110087812,468,468,468,468,0
|
|
20231205,151900,110087812,468,468,468,468,30
|
|
20231205,151800,110073772,468,468,468,468,268
|
|
20231205,151700,109948348,467,467,467,467,25
|
|
20231205,151600,109936673,467,467,467,466,6542
|
|
20231205,151500,106885935,468,468,468,468,0
|
|
20231205,151400,106885935,468,468,468,468,500
|
|
20231205,151300,106651935,468,468,468,468,0
|
|
20231205,151200,106651935,468,468,468,468,0
|
|
20231205,151100,106651935,468,468,468,468,0
|
|
20231205,151000,106651935,468,468,468,468,2
|
|
20231205,150900,106650999,468,468,468,468,0
|
|
20231205,150800,106650999,468,468,468,468,0
|
|
20231205,150700,106650999,468,468,468,468,231
|
|
20231205,150600,106542891,468,468,468,468,0
|
|
20231205,150500,106542891,468,466,468,466,3616
|
|
20231205,150400,104856981,468,468,468,468,0
|
|
20231205,150300,104856981,468,468,468,468,0
|
|
20231205,150200,104856981,468,468,468,468,0
|
|
20231205,150100,104856981,468,468,468,468,0
|
|
20231205,150000,104856981,468,468,468,468,0
|
|
20231205,145900,104856981,468,468,468,468,0
|
|
20231205,145800,104856981,468,468,468,468,309
|
|
20231205,145700,104712369,468,468,468,468,100
|
|
20231205,145600,104665569,466,468,468,466,11
|
|
20231205,145500,104660427,467,467,467,467,0
|
|
20231205,145400,104660427,467,468,468,467,9
|
|
20231205,145300,104656220,467,467,467,467,0
|
|
20231205,145200,104656220,467,468,468,467,12
|
|
20231205,145100,104650607,466,466,466,466,0
|
|
20231205,145000,104650607,466,469,470,465,33865
|
|
20231205,144900,88833346,470,470,470,470,4
|
|
20231205,144800,88831466,469,470,470,469,509
|
|
20231205,144700,88592736,470,470,470,470,4
|
|
20231205,144600,88590856,470,470,470,470,5
|
|
20231205,144500,88588506,470,470,470,470,4
|
|
20231205,144400,88586626,469,469,469,469,100
|
|
20231205,144300,88539726,470,469,470,469,108
|
|
20231205,144200,88489068,469,469,469,469,21058
|
|
20231205,144100,78612866,469,469,469,469,4
|
|
20231205,144000,78610990,468,468,469,468,2622
|
|
20231205,143900,77383889,469,469,469,469,8
|
|
20231205,143800,77380137,469,469,469,469,4
|
|
20231205,143700,77378261,469,469,469,469,4
|
|
20231205,143600,77376385,469,469,469,469,4
|
|
20231205,143500,77374509,469,469,469,469,5
|
|
20231205,143400,77372164,469,469,469,469,6
|
|
20231205,143300,77369350,469,469,469,469,9
|
|
20231205,143200,77365129,469,469,469,469,4
|
|
20231205,143100,77363253,469,469,469,469,4
|
|
20231205,143000,77361377,469,469,469,469,304
|
|
20231205,142900,77218801,469,469,469,469,6
|
|
20231205,142800,77215987,469,469,469,469,4
|
|
20231205,142700,77214111,469,469,469,469,8
|
|
20231205,142600,77210359,469,469,469,469,131
|
|
20231205,142500,77148920,469,469,469,469,7
|
|
20231205,142400,77145637,469,469,469,469,4
|
|
20231205,142300,77143761,469,469,469,469,5
|
|
20231205,142200,77141416,469,469,469,469,4
|
|
20231205,142100,77139540,468,469,469,468,3538
|
|
20231205,142000,75483752,469,469,469,469,4
|
|
20231205,141900,75481876,469,469,469,469,4
|
|
20231205,141800,75480000,469,469,469,469,7
|
|
20231205,141700,75476717,469,469,469,469,4
|
|
20231205,141600,75474841,469,469,469,469,152
|
|
20231205,141500,75403553,469,469,469,469,4
|
|
20231205,141400,75401677,469,469,469,469,4
|
|
20231205,141300,75399801,469,469,469,469,4
|
|
20231205,141200,75397925,469,469,469,469,5
|
|
20231205,141100,75395580,469,469,469,469,4
|
|
20231205,141000,75393704,469,468,469,468,205
|
|
20231205,140900,75297760,468,468,468,468,134
|
|
20231205,140800,75235048,468,469,469,468,49
|
|
20231205,140700,75212072,468,468,468,468,9
|
|
20231205,140600,75207860,468,468,468,468,6
|
|
20231205,140500,75205052,468,468,468,468,4
|
|
20231205,140400,75203180,468,469,469,468,104
|
|
20231205,140300,75154408,468,468,468,468,4
|
|
20231205,140200,75152536,468,468,468,468,64
|
|
20231205,140100,75122584,468,468,468,468,5
|
|
20231205,140000,75120244,468,468,468,468,1130
|
|
20231205,135900,74591404,469,469,469,469,4
|
|
20231205,135800,74589528,469,469,469,469,4
|
|
20231205,135700,74587652,469,469,469,469,4
|
|
20231205,135600,74585776,469,469,469,469,405
|
|
20231205,135500,74395831,469,469,469,469,405
|
|
20231205,135400,74205886,469,468,469,468,273
|
|
20231205,135300,74077912,468,468,468,468,204
|
|
20231205,135200,73982440,468,468,468,468,180
|
|
20231205,135100,73898200,467,468,468,467,204
|
|
20231205,135000,73802928,468,468,468,468,5
|
|
20231205,134900,73800588,468,468,468,468,4
|
|
20231205,134800,73798716,468,468,468,468,8
|
|
20231205,134700,73794972,468,468,468,468,4
|
|
20231205,134600,73793100,468,468,468,468,54
|
|
20231205,134500,73767828,468,468,468,468,54
|
|
20231205,134400,73742556,468,468,468,468,7
|
|
20231205,134300,73739280,468,468,468,468,10
|
|
20231205,134200,73734600,468,468,468,468,7
|
|
20231205,134100,73731324,468,468,468,468,4
|
|
20231205,134000,73729452,468,468,468,468,4
|
|
20231205,133900,73727580,468,468,468,468,4
|
|
20231205,133800,73725708,468,468,468,468,525
|
|
20231205,133700,73480008,468,467,468,467,9342
|
|
20231205,133600,69117290,468,468,468,468,1054
|
|
20231205,133500,68624018,468,468,468,468,5
|
|
20231205,133400,68621678,467,467,468,467,36
|
|
20231205,133300,68604862,468,467,468,467,3946
|
|
20231205,133200,66762075,468,468,468,468,1004
|
|
20231205,133100,66292203,468,468,468,468,4
|
|
20231205,133000,66290331,468,468,468,468,516
|
|
20231205,132900,66048843,469,469,469,469,4
|
|
20231205,132800,66046967,469,469,469,469,4
|
|
20231205,132700,66045091,469,469,469,469,5
|
|
20231205,132600,66042746,469,469,469,469,4
|
|
20231205,132500,66040870,469,469,469,469,114
|
|
20231205,132400,65987404,469,469,469,469,8
|
|
20231205,132300,65983652,467,468,468,467,2469
|
|
20231205,132200,64830119,469,469,469,469,9
|
|
20231205,132100,64825898,468,468,468,467,887
|
|
20231205,132000,64411215,468,470,470,468,5359
|
|
20231205,131900,61901116,470,470,470,470,4
|
|
20231205,131800,61899236,470,470,470,470,4
|
|
20231205,131700,61897356,470,470,470,470,5
|
|
20231205,131600,61895006,470,471,471,470,1025
|
|
20231205,131500,61413251,471,471,471,471,4
|
|
20231205,131400,61411367,470,471,471,470,1105
|
|
20231205,131300,60892011,471,471,471,471,56
|
|
20231205,131200,60865635,471,471,471,471,54
|
|
20231205,131100,60840201,471,471,471,471,5
|
|
20231205,131000,60837846,471,471,471,471,5
|
|
20231205,130900,60835491,471,471,471,471,4
|
|
20231205,130800,60833607,471,471,471,471,107
|
|
20231205,130700,60783210,471,471,471,471,35
|
|
20231205,130600,60766725,471,471,471,471,6
|
|
20231205,130500,60763899,471,471,472,471,33
|
|
20231205,130400,60748352,471,471,471,471,4
|
|
20231205,130300,60746468,471,471,471,471,4
|
|
20231205,130200,60744584,471,471,471,471,5
|
|
20231205,130100,60742229,471,471,471,471,5
|
|
20231205,130000,60739874,471,471,471,471,865
|
|
20231205,125900,60332459,471,471,471,471,4
|
|
20231205,125800,60330575,471,471,471,471,4
|
|
20231205,125700,60328691,471,471,471,471,4
|
|
20231205,125600,60326807,470,470,470,470,96
|
|
20231205,125500,60281687,470,470,470,470,4
|
|
20231205,125400,60279807,469,470,470,469,3460
|
|
20231205,125300,58657062,470,470,470,470,4
|
|
20231205,125200,58655182,470,470,470,470,125
|
|
20231205,125100,58596432,469,471,471,469,519
|
|
20231205,125000,58352961,471,471,471,471,4
|
|
20231205,124900,58351077,471,470,471,470,7
|
|
20231205,124800,58347782,471,471,471,471,4
|
|
20231205,124700,58345898,471,471,471,471,4
|
|
20231205,124600,58344014,471,471,471,471,4
|
|
20231205,124500,58342130,471,471,471,471,4
|
|
20231205,124400,58340246,471,471,471,471,4
|
|
20231205,124300,58338362,471,470,471,470,33
|
|
20231205,124200,58322837,470,470,470,470,4
|
|
20231205,124100,58320957,470,470,470,470,4
|
|
20231205,124000,58319077,470,470,470,470,56
|
|
20231205,123900,58292757,470,470,470,470,4
|
|
20231205,123800,58290877,470,470,470,470,4
|
|
20231205,123700,58288997,470,470,470,470,5
|
|
20231205,123600,58286647,470,470,470,470,4
|
|
20231205,123500,58284767,470,470,470,470,4
|
|
20231205,123400,58282887,470,470,470,470,4
|
|
20231205,123300,58281007,470,470,470,470,4
|
|
20231205,123200,58279127,470,470,470,470,6
|
|
20231205,123100,58276307,470,470,470,470,8
|
|
20231205,123000,58272547,470,470,470,470,6
|
|
20231205,122900,58269727,470,470,470,470,9
|
|
20231205,122800,58265497,470,470,470,470,4
|
|
20231205,122700,58263617,470,470,470,470,4
|
|
20231205,122600,58261737,470,470,470,470,5
|
|
20231205,122500,58259387,470,470,470,470,4
|
|
20231205,122400,58257507,470,470,470,470,26
|
|
20231205,122300,58245287,470,470,470,470,226
|
|
20231205,122200,58139067,470,470,470,470,66
|
|
20231205,122100,58108047,470,470,470,470,22
|
|
20231205,122000,58097707,470,470,470,470,1067
|
|
20231205,121900,57596217,470,470,470,470,33
|
|
20231205,121800,57580707,470,470,470,470,4
|
|
20231205,121700,57578827,470,469,470,469,5
|
|
20231205,121600,57576478,470,470,470,470,4
|
|
20231205,121500,57574598,470,470,470,470,5
|
|
20231205,121400,57572248,470,470,470,470,4
|
|
20231205,121300,57570368,470,470,470,470,423
|
|
20231205,121200,57371558,470,470,470,470,4
|
|
20231205,121100,57369678,470,470,470,470,4
|
|
20231205,121000,57367798,470,470,470,470,37
|
|
20231205,120900,57350408,470,471,471,470,335
|
|
20231205,120800,57192953,470,470,470,470,4
|
|
20231205,120700,57191073,470,470,470,470,9
|
|
20231205,120600,57186843,470,470,470,470,4
|
|
20231205,120500,57184963,470,470,470,470,882
|
|
20231205,120400,56770423,471,470,471,470,9
|
|
20231205,120300,56766188,470,470,471,470,122
|
|
20231205,120200,56708844,470,470,470,470,5
|
|
20231205,120100,56706494,470,470,470,470,4
|
|
20231205,120000,56704614,470,470,470,470,4
|
|
20231205,115900,56702734,469,470,470,469,44
|
|
20231205,115800,56682094,470,470,470,470,5
|
|
20231205,115700,56679744,470,470,470,470,4
|
|
20231205,115600,56677864,469,469,469,469,4
|
|
20231205,115500,56675988,469,469,469,469,8
|
|
20231205,115400,56672236,470,470,470,470,0
|
|
20231205,115300,56672236,470,470,470,470,9
|
|
20231205,115200,56668006,470,470,470,470,0
|
|
20231205,115100,56668006,470,470,470,470,8
|
|
20231205,115000,56664246,468,469,469,468,8311
|
|
20231205,114900,52773537,470,470,470,470,8
|
|
20231205,114800,52769777,470,470,470,470,5
|
|
20231205,114700,52767427,470,470,470,470,1
|
|
20231205,114600,52766957,471,471,471,470,53
|
|
20231205,114500,52742039,472,472,472,472,4
|
|
20231205,114400,52740151,470,470,470,470,4
|
|
20231205,114300,52738271,469,469,469,469,4
|
|
20231205,114200,52736395,469,469,469,469,5
|
|
20231205,114100,52734050,469,473,473,468,67297
|
|
20231205,114000,21152819,474,474,474,474,8
|
|
20231205,113900,21149027,473,473,473,473,0
|
|
20231205,113800,21149027,473,473,473,473,4
|
|
20231205,113700,21147135,472,474,474,472,17
|
|
20231205,113600,21139093,474,474,474,474,0
|
|
20231205,113500,21139093,474,474,474,474,8
|
|
20231205,113400,21135301,474,474,474,474,0
|
|
20231205,113300,21135301,474,474,474,474,18
|
|
20231205,113200,21126769,474,474,474,474,0
|
|
20231205,113100,21126769,474,474,474,474,9
|
|
20231205,113000,21122503,474,474,474,474,0
|
|
20231205,112900,21122503,474,474,474,474,8
|
|
20231205,112800,21118711,474,474,474,474,0
|
|
20231205,112700,21118711,474,475,475,474,8
|
|
20231205,112600,21114915,476,476,476,476,103
|
|
20231205,112500,21065887,476,476,476,474,351
|
|
20231205,112400,20898900,476,476,476,476,4
|
|
20231205,112300,20896996,474,474,474,474,0
|
|
20231205,112200,20896996,474,476,476,474,8
|
|
20231205,112100,20893196,476,476,476,476,5
|
|
20231205,112000,20890816,475,475,475,475,0
|
|
20231205,111900,20890816,475,476,476,475,10
|
|
20231205,111800,20886062,471,471,471,471,0
|
|
20231205,111700,20886062,471,476,476,471,1060
|
|
20231205,111600,20385871,476,477,477,476,5
|
|
20231205,111500,20383487,478,472,478,472,5189
|
|
20231205,111400,17908396,473,473,474,472,406
|
|
20231205,111300,17716750,474,474,474,474,225
|
|
20231205,111200,17610100,474,473,474,472,1019
|
|
20231205,111100,17129116,474,474,474,474,4
|
|
20231205,111000,17127220,474,474,474,474,8
|
|
20231205,110900,17123428,474,474,474,474,0
|
|
20231205,110800,17123428,474,474,474,474,9
|
|
20231205,110700,17119162,474,474,474,474,0
|
|
20231205,110600,17119162,474,474,474,474,8
|
|
20231205,110500,17115370,472,472,472,472,815
|
|
20231205,110400,16730690,473,473,473,473,4
|
|
20231205,110300,16728798,473,473,473,473,5
|
|
20231205,110200,16726433,473,473,473,473,4
|
|
20231205,110100,16724541,473,473,473,473,4
|
|
20231205,110000,16722649,473,473,473,473,4
|
|
20231205,105900,16720757,473,473,473,473,4
|
|
20231205,105800,16718865,473,473,473,473,6
|
|
20231205,105700,16716027,473,473,473,473,106
|
|
20231205,105600,16665889,473,473,473,473,4
|
|
20231205,105500,16663997,473,474,474,473,109
|
|
20231205,105400,16612435,474,474,474,474,4
|
|
20231205,105300,16610539,474,474,474,474,4
|
|
20231205,105200,16608643,474,474,474,474,105
|
|
20231205,105100,16558873,474,474,474,474,104
|
|
20231205,105000,16509577,474,474,474,474,4
|
|
20231205,104900,16507681,474,474,474,474,8
|
|
20231205,104800,16503889,472,472,472,472,86
|
|
20231205,104700,16463297,473,474,474,473,208
|
|
20231205,104600,16364719,474,475,475,474,26
|
|
20231205,104500,16352390,475,475,475,475,4
|
|
20231205,104400,16350490,475,475,475,475,4
|
|
20231205,104300,16348590,475,475,475,475,4
|
|
20231205,104200,16346690,475,475,475,475,4
|
|
20231205,104100,16344790,475,475,475,475,4
|
|
20231205,104000,16342890,475,474,475,474,10
|
|
20231205,103900,16338145,475,475,475,475,4
|
|
20231205,103800,16336245,475,475,475,475,4
|
|
20231205,103700,16334345,475,475,475,475,4
|
|
20231205,103600,16332445,475,475,475,475,4
|
|
20231205,103500,16330545,475,475,475,475,5
|
|
20231205,103400,16328170,475,475,475,475,4
|
|
20231205,103300,16326270,475,475,475,475,4
|
|
20231205,103200,16324370,475,475,475,475,4
|
|
20231205,103100,16322470,475,475,475,475,4
|
|
20231205,103000,16320570,475,475,475,475,4
|
|
20231205,102900,16318670,475,475,475,475,5
|
|
20231205,102800,16316295,475,475,475,475,5
|
|
20231205,102700,16313920,475,475,475,475,4
|
|
20231205,102600,16312020,475,475,475,475,104
|
|
20231205,102500,16262620,475,475,475,475,10
|
|
20231205,102400,16257870,475,475,475,475,13
|
|
20231205,102300,16251695,476,476,476,476,11
|
|
20231205,102200,16246459,476,476,477,476,15
|
|
20231205,102100,16239315,476,476,476,476,0
|
|
20231205,102000,16239315,476,477,477,476,8
|
|
20231205,101900,16235503,477,477,477,477,5
|
|
20231205,101800,16233118,476,476,476,476,0
|
|
20231205,101700,16233118,476,476,476,476,18
|
|
20231205,101600,16224550,476,476,476,476,4
|
|
20231205,101500,16222646,476,476,476,476,448
|
|
20231205,101400,16009398,475,475,475,472,311
|
|
20231205,101300,15862467,476,476,476,476,0
|
|
20231205,101200,15862467,476,476,476,476,9
|
|
20231205,101100,15858183,475,475,475,475,0
|
|
20231205,101000,15858183,475,475,475,475,5
|
|
20231205,100900,15855808,475,475,475,475,6
|
|
20231205,100800,15852958,475,475,475,475,101
|
|
20231205,100700,15804983,475,475,475,475,21
|
|
20231205,100600,15795008,475,476,476,475,10
|
|
20231205,100500,15790250,476,476,476,476,0
|
|
20231205,100400,15790250,476,476,476,476,8
|
|
20231205,100300,15786442,477,477,477,477,0
|
|
20231205,100200,15786442,477,477,477,477,5
|
|
20231205,100100,15784057,472,476,476,472,5000
|
|
20231205,100000,13422692,478,478,478,478,0
|
|
20231205,095900,13422692,478,478,478,478,7
|
|
20231205,095800,13419346,477,477,477,477,0
|
|
20231205,095700,13419346,477,477,477,477,0
|
|
20231205,095600,13419346,477,477,477,477,0
|
|
20231205,095500,13419346,477,477,477,477,0
|
|
20231205,095400,13419346,477,477,477,477,500
|
|
20231205,095300,13180846,477,477,477,475,1216
|
|
20231205,095200,12603203,478,478,478,478,0
|
|
20231205,095100,12603203,478,479,479,478,1010
|
|
20231205,095000,12120418,478,478,478,478,110
|
|
20231205,094900,12067838,478,478,478,478,30
|
|
20231205,094800,12053498,478,478,478,478,0
|
|
20231205,094700,12053498,478,479,479,478,10
|
|
20231205,094600,12048713,480,480,480,480,11
|
|
20231205,094500,12043433,482,482,482,482,0
|
|
20231205,094400,12043433,482,482,482,482,0
|
|
20231205,094300,12043433,482,482,482,482,0
|
|
20231205,094200,12043433,482,473,482,473,4810
|
|
20231205,094100,9740514,473,473,473,473,0
|
|
20231205,094000,9740514,473,473,473,473,0
|
|
20231205,093900,9740514,473,473,473,473,24
|
|
20231205,093800,9729162,472,472,473,472,5
|
|
20231205,093700,9726800,473,472,473,472,2
|
|
20231205,093600,9725855,473,473,473,473,23
|
|
20231205,093500,9714976,473,473,473,473,0
|
|
20231205,093400,9714976,473,473,473,473,0
|
|
20231205,093300,9714976,473,473,473,473,1
|
|
20231205,093200,9714503,473,473,473,472,18
|
|
20231205,093100,9705990,471,471,471,471,0
|
|
20231205,093000,9705990,471,471,471,471,0
|
|
20231205,092900,9705990,471,471,471,471,0
|
|
20231205,092800,9705990,471,474,474,471,1575
|
|
20231205,092700,8963942,475,475,475,475,2
|
|
20231205,092600,8962992,480,474,480,474,2490
|
|
20231205,092500,7776065,473,473,473,473,0
|
|
20231205,092400,7776065,473,473,473,473,0
|
|
20231205,092300,7776065,473,473,473,473,0
|
|
20231205,092200,7776065,473,473,473,473,2
|
|
20231205,092100,7775119,469,469,469,469,0
|
|
20231205,092000,7775119,469,471,471,469,203
|
|
20231205,091900,7679881,470,471,471,469,3050
|
|
20231205,091800,6244069,471,471,471,471,0
|
|
20231205,091700,6244069,471,471,471,471,0
|
|
20231205,091600,6244069,471,471,471,471,501
|
|
20231205,091500,6008098,471,471,471,471,220
|
|
20231205,091400,5904478,472,475,475,472,3
|
|
20231205,091300,5903056,472,472,472,472,0
|
|
20231205,091200,5903056,472,472,472,472,5898
|
|
20231205,091100,3119200,472,472,472,472,1014
|
|
20231205,091000,2640592,471,471,471,471,0
|
|
20231205,090900,2640592,471,471,471,471,0
|
|
20231205,090800,2640592,471,471,471,471,1
|
|
20231205,090700,2640121,472,472,472,472,0
|
|
20231205,090600,2640121,472,472,472,472,1
|
|
20231205,090500,2639649,471,471,471,471,607
|
|
20231205,090400,2353752,471,471,471,471,393
|
|
20231205,090300,2168649,472,472,472,472,157
|
|
20231205,090200,2094545,472,472,472,472,0
|
|
20231205,090100,2094545,472,475,475,471,3395
|
|
20231205,090000,493741,477,477,477,477,33
|