586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184300,85785087,471,471,471,471,7100
|
|
20231211,184200,85785087,471,471,471,471,0
|
|
20231211,184100,85785087,471,471,471,471,0
|
|
20231211,184000,85785087,471,471,471,471,0
|
|
20231211,183900,85785087,471,471,471,471,0
|
|
20231211,183800,85785087,471,471,471,471,0
|
|
20231211,183700,85785087,471,471,471,471,0
|
|
20231211,183600,85785087,471,471,471,471,0
|
|
20231211,183500,85785087,471,471,471,471,0
|
|
20231211,183400,85785087,471,471,471,471,0
|
|
20231211,183300,85785087,471,471,471,471,0
|
|
20231211,183200,85785087,471,471,471,471,0
|
|
20231211,183100,85785087,471,471,471,471,0
|
|
20231211,183000,85785087,471,471,471,471,0
|
|
20231211,182900,85785087,471,471,471,471,0
|
|
20231211,182800,85785087,471,471,471,471,0
|
|
20231211,182700,85785087,471,471,471,471,0
|
|
20231211,182600,85785087,471,471,471,471,0
|
|
20231211,182500,85785087,471,471,471,471,0
|
|
20231211,182400,85785087,471,471,471,471,0
|
|
20231211,182300,85785087,471,471,471,471,0
|
|
20231211,182200,85785087,471,471,471,471,0
|
|
20231211,182100,85785087,471,471,471,471,0
|
|
20231211,182000,85785087,471,471,471,471,0
|
|
20231211,181900,85785087,471,471,471,471,0
|
|
20231211,181800,85785087,471,471,471,471,0
|
|
20231211,181700,85785087,471,471,471,471,0
|
|
20231211,181600,85785087,471,471,471,471,0
|
|
20231211,181500,85785087,471,471,471,471,0
|
|
20231211,181400,85785087,471,471,471,471,0
|
|
20231211,181300,85785087,471,471,471,471,7100
|
|
20231211,181200,85785087,471,471,471,471,0
|
|
20231211,181100,85785087,471,471,471,471,0
|
|
20231211,181000,85785087,471,471,471,471,0
|
|
20231211,180900,85785087,471,471,471,471,0
|
|
20231211,180800,85785087,471,471,471,471,0
|
|
20231211,180700,85785087,471,471,471,471,0
|
|
20231211,180600,85785087,471,471,471,471,0
|
|
20231211,180500,85785087,471,471,471,471,0
|
|
20231211,180400,85785087,471,471,471,471,0
|
|
20231211,180300,85785087,471,471,471,471,0
|
|
20231211,180200,85785087,471,471,471,471,0
|
|
20231211,180100,85785087,471,471,471,471,0
|
|
20231211,180000,85785087,471,471,471,471,0
|
|
20231211,175900,85785087,471,471,471,471,0
|
|
20231211,175800,85785087,471,471,471,471,0
|
|
20231211,175700,85785087,471,471,471,471,0
|
|
20231211,175600,85785087,471,471,471,471,0
|
|
20231211,175500,85785087,471,471,471,471,0
|
|
20231211,175400,85785087,471,471,471,471,0
|
|
20231211,175300,85785087,471,471,471,471,0
|
|
20231211,175200,85785087,471,471,471,471,0
|
|
20231211,175100,85785087,471,471,471,471,0
|
|
20231211,175000,85785087,471,471,471,471,0
|
|
20231211,174900,85785087,471,471,471,471,0
|
|
20231211,174800,85785087,471,471,471,471,0
|
|
20231211,174700,85785087,471,471,471,471,0
|
|
20231211,174600,85785087,471,471,471,471,0
|
|
20231211,174500,85785087,471,471,471,471,0
|
|
20231211,174400,85785087,471,471,471,471,0
|
|
20231211,174300,85785087,471,471,471,471,7100
|
|
20231211,174200,85785087,471,471,471,471,0
|
|
20231211,174100,85785087,471,471,471,471,0
|
|
20231211,174000,85785087,471,471,471,471,0
|
|
20231211,173900,85785087,471,471,471,471,0
|
|
20231211,173800,85785087,471,471,471,471,0
|
|
20231211,173700,85785087,471,471,471,471,0
|
|
20231211,173600,85785087,471,471,471,471,0
|
|
20231211,173500,85785087,471,471,471,471,0
|
|
20231211,173400,85785087,471,471,471,471,0
|
|
20231211,173300,85785087,471,471,471,471,0
|
|
20231211,173200,85785087,471,471,471,471,0
|
|
20231211,173100,85785087,471,471,471,471,0
|
|
20231211,173000,85785087,471,471,471,471,0
|
|
20231211,172900,85785087,471,471,471,471,0
|
|
20231211,172800,85785087,471,471,471,471,0
|
|
20231211,172700,85785087,471,471,471,471,0
|
|
20231211,172600,85785087,471,471,471,471,0
|
|
20231211,172500,85785087,471,471,471,471,0
|
|
20231211,172400,85785087,471,471,471,471,0
|
|
20231211,172300,85785087,471,471,471,471,0
|
|
20231211,172200,85785087,471,471,471,471,0
|
|
20231211,172100,85785087,471,471,471,471,0
|
|
20231211,172000,85785087,471,471,471,471,0
|
|
20231211,171900,85785087,471,471,471,471,0
|
|
20231211,171800,85785087,471,471,471,471,0
|
|
20231211,171700,85785087,471,471,471,471,0
|
|
20231211,171600,85785087,471,471,471,471,0
|
|
20231211,171500,85785087,471,471,471,471,0
|
|
20231211,171400,85785087,471,471,471,471,0
|
|
20231211,171300,85785087,471,471,471,471,7100
|
|
20231211,171200,85785087,471,471,471,471,0
|
|
20231211,171100,85785087,471,471,471,471,0
|
|
20231211,171000,85785087,471,471,471,471,0
|
|
20231211,170900,85785087,471,471,471,471,0
|
|
20231211,170800,85785087,471,471,471,471,0
|
|
20231211,170700,85785087,471,471,471,471,0
|
|
20231211,170600,85785087,471,471,471,471,0
|
|
20231211,170500,85785087,471,471,471,471,0
|
|
20231211,170400,85785087,471,471,471,471,0
|
|
20231211,170300,85785087,471,471,471,471,0
|
|
20231211,170200,85785087,471,471,471,471,0
|
|
20231211,170100,85785087,471,471,471,471,0
|
|
20231211,170000,85785087,471,471,471,471,0
|
|
20231211,165900,85785087,471,471,471,471,0
|
|
20231211,165800,85785087,471,471,471,471,0
|
|
20231211,165700,85785087,471,471,471,471,0
|
|
20231211,165600,85785087,471,471,471,471,0
|
|
20231211,165500,85785087,471,471,471,471,0
|
|
20231211,165400,85785087,471,471,471,471,0
|
|
20231211,165300,85785087,471,471,471,471,0
|
|
20231211,165200,85785087,471,471,471,471,0
|
|
20231211,165100,85785087,471,471,471,471,0
|
|
20231211,165000,85785087,471,471,471,471,0
|
|
20231211,164900,85785087,471,471,471,471,0
|
|
20231211,164800,85785087,471,471,471,471,0
|
|
20231211,164700,85785087,471,471,471,471,0
|
|
20231211,164600,85785087,471,471,471,471,0
|
|
20231211,164500,85785087,471,471,471,471,0
|
|
20231211,164400,85785087,471,471,471,471,0
|
|
20231211,164300,85785087,471,471,471,471,7100
|
|
20231211,164200,85785087,471,471,471,471,0
|
|
20231211,164100,85785087,471,471,471,471,0
|
|
20231211,164000,85785087,471,471,471,471,0
|
|
20231211,163900,85785087,471,471,471,471,0
|
|
20231211,163800,85785087,471,471,471,471,0
|
|
20231211,163700,85785087,471,471,471,471,0
|
|
20231211,163600,85785087,471,471,471,471,0
|
|
20231211,163500,85785087,471,471,471,471,0
|
|
20231211,163400,85785087,471,471,471,471,0
|
|
20231211,163300,85785087,471,471,471,471,0
|
|
20231211,163200,85785087,471,471,471,471,0
|
|
20231211,163100,85785087,471,471,471,471,0
|
|
20231211,163000,85785087,471,471,471,471,0
|
|
20231211,162900,85785087,471,471,471,471,0
|
|
20231211,162800,85785087,471,471,471,471,0
|
|
20231211,162700,85785087,471,471,471,471,0
|
|
20231211,162600,85785087,471,471,471,471,0
|
|
20231211,162500,85785087,471,471,471,471,0
|
|
20231211,162400,85785087,471,471,471,471,0
|
|
20231211,162300,85785087,471,471,471,471,0
|
|
20231211,162200,85785087,471,471,471,471,0
|
|
20231211,162100,85785087,471,471,471,471,0
|
|
20231211,162000,85785087,471,471,471,471,0
|
|
20231211,161900,85785087,471,471,471,471,0
|
|
20231211,161800,85785087,471,471,471,471,0
|
|
20231211,161700,85785087,471,471,471,471,0
|
|
20231211,161600,85785087,471,471,471,471,0
|
|
20231211,161500,85785087,471,471,471,471,0
|
|
20231211,161400,85785087,471,471,471,471,0
|
|
20231211,161300,85785087,471,471,471,471,7100
|
|
20231211,161200,85785087,471,471,471,471,0
|
|
20231211,161100,85785087,471,471,471,471,0
|
|
20231211,161000,85785087,471,471,471,471,0
|
|
20231211,160900,85785087,471,471,471,471,0
|
|
20231211,160800,85785087,471,471,471,471,0
|
|
20231211,160700,85785087,471,471,471,471,0
|
|
20231211,160600,85785087,471,471,471,471,0
|
|
20231211,160500,85785087,471,471,471,471,0
|
|
20231211,160400,85785087,471,471,471,471,0
|
|
20231211,160300,85785087,471,471,471,471,0
|
|
20231211,160200,85785087,471,471,471,471,0
|
|
20231211,160100,85785087,471,471,471,471,0
|
|
20231211,160000,85785087,471,471,471,471,0
|
|
20231211,155900,85785087,471,471,471,471,0
|
|
20231211,155800,85785087,471,471,471,471,0
|
|
20231211,155700,85785087,471,471,471,471,0
|
|
20231211,155600,85785087,471,471,471,471,0
|
|
20231211,155500,85785087,471,471,471,471,0
|
|
20231211,155400,85785087,471,471,471,471,0
|
|
20231211,155300,85785087,471,471,471,471,0
|
|
20231211,155200,85785087,471,471,471,471,0
|
|
20231211,155100,85785087,471,471,471,471,0
|
|
20231211,155000,85785087,471,471,471,471,0
|
|
20231211,154900,85785087,471,471,471,471,0
|
|
20231211,154800,85785087,471,471,471,471,0
|
|
20231211,154700,85785087,471,471,471,471,0
|
|
20231211,154600,85785087,471,471,471,471,0
|
|
20231211,154500,85785087,471,471,471,471,0
|
|
20231211,154400,85785087,471,471,471,471,0
|
|
20231211,154300,85785087,471,471,471,471,7100
|
|
20231211,154200,85785087,471,471,471,471,0
|
|
20231211,154100,85785087,471,471,471,471,0
|
|
20231211,154000,85785087,471,471,471,471,0
|
|
20231211,153900,85785087,471,471,471,471,0
|
|
20231211,153800,85785087,471,471,471,471,0
|
|
20231211,153700,85785087,471,471,471,471,0
|
|
20231211,153600,85785087,471,471,471,471,0
|
|
20231211,153500,85785087,471,471,471,471,0
|
|
20231211,153400,85785087,471,471,471,471,0
|
|
20231211,153300,85785087,471,471,471,471,0
|
|
20231211,153200,85785087,471,471,471,471,0
|
|
20231211,153100,85785087,471,471,471,471,0
|
|
20231211,153000,85785087,471,471,471,471,7100
|
|
20231211,152900,82440987,474,474,474,474,0
|
|
20231211,152800,82440987,474,474,474,474,0
|
|
20231211,152700,82440987,474,474,474,474,0
|
|
20231211,152600,82440987,474,474,474,474,0
|
|
20231211,152500,82440987,474,474,474,474,0
|
|
20231211,152400,82440987,474,474,474,474,0
|
|
20231211,152300,82440987,474,474,474,474,0
|
|
20231211,152200,82440987,474,474,474,474,0
|
|
20231211,152100,82440987,474,474,474,474,0
|
|
20231211,152000,82440987,474,474,474,474,0
|
|
20231211,151900,82440987,474,474,474,474,0
|
|
20231211,151800,82440987,474,474,474,474,0
|
|
20231211,151700,82440987,474,474,474,474,0
|
|
20231211,151600,82440987,474,474,474,474,0
|
|
20231211,151500,82440987,474,474,474,474,0
|
|
20231211,151400,82440987,474,474,474,474,0
|
|
20231211,151300,82440987,474,474,474,474,0
|
|
20231211,151200,82440987,474,474,474,474,0
|
|
20231211,151100,82440987,474,474,474,474,0
|
|
20231211,151000,82440987,474,474,474,474,0
|
|
20231211,150900,82440987,474,474,474,474,10
|
|
20231211,150800,82436247,470,471,471,470,206
|
|
20231211,150700,82339407,471,471,471,471,575
|
|
20231211,150600,82068582,472,472,472,472,0
|
|
20231211,150500,82068582,472,472,472,472,180
|
|
20231211,150400,81983622,473,473,473,473,100
|
|
20231211,150300,81936322,472,472,472,472,234
|
|
20231211,150200,81825874,472,472,472,472,0
|
|
20231211,150100,81825874,472,472,472,472,0
|
|
20231211,150000,81825874,472,472,472,472,88
|
|
20231211,145900,81784338,472,472,472,472,6
|
|
20231211,145800,81781506,472,472,472,472,0
|
|
20231211,145700,81781506,472,472,472,472,6
|
|
20231211,145600,81778674,472,472,472,472,6
|
|
20231211,145500,81775842,472,472,472,472,0
|
|
20231211,145400,81775842,472,472,472,472,6
|
|
20231211,145300,81773010,472,472,472,472,7
|
|
20231211,145200,81769706,472,472,472,472,6
|
|
20231211,145100,81766874,472,472,472,472,0
|
|
20231211,145000,81766874,472,472,472,472,6
|
|
20231211,144900,81764042,472,472,472,472,6
|
|
20231211,144800,81761210,472,472,472,472,6
|
|
20231211,144700,81758378,472,472,472,472,0
|
|
20231211,144600,81758378,472,472,472,472,12
|
|
20231211,144500,81752714,472,472,472,472,12
|
|
20231211,144400,81747050,472,472,472,472,315
|
|
20231211,144300,81598370,472,472,472,472,0
|
|
20231211,144200,81598370,472,472,472,472,16
|
|
20231211,144100,81590818,469,469,469,469,0
|
|
20231211,144000,81590818,469,469,469,469,0
|
|
20231211,143900,81590818,469,469,469,469,3500
|
|
20231211,143800,79949318,471,472,472,471,1035
|
|
20231211,143700,79461827,472,472,472,472,16
|
|
20231211,143600,79454275,472,472,472,472,171
|
|
20231211,143500,79373563,473,473,473,473,0
|
|
20231211,143400,79373563,473,473,473,473,11
|
|
20231211,143300,79368360,473,473,473,473,6
|
|
20231211,143200,79365522,473,473,473,473,6
|
|
20231211,143100,79362684,473,473,473,473,1
|
|
20231211,143000,79362211,473,472,473,472,7
|
|
20231211,142900,79358901,473,473,473,473,0
|
|
20231211,142800,79358901,473,474,474,473,16
|
|
20231211,142700,79351324,474,474,474,474,0
|
|
20231211,142600,79351324,474,474,474,474,12
|
|
20231211,142500,79345636,474,474,474,474,151
|
|
20231211,142400,79274062,474,474,474,474,6
|
|
20231211,142300,79271218,471,471,471,471,0
|
|
20231211,142200,79271218,471,471,471,471,0
|
|
20231211,142100,79271218,471,471,471,471,0
|
|
20231211,142000,79271218,471,473,473,471,30
|
|
20231211,141900,79257077,474,474,474,474,6
|
|
20231211,141800,79254233,473,473,473,473,2
|
|
20231211,141700,79253287,473,473,473,473,6
|
|
20231211,141600,79250449,472,472,472,472,3
|
|
20231211,141500,79249033,473,473,473,473,14
|
|
20231211,141400,79242411,470,475,475,470,10532
|
|
20231211,141300,74291024,475,475,475,475,6
|
|
20231211,141200,74288174,475,475,475,475,0
|
|
20231211,141100,74288174,475,475,475,475,6
|
|
20231211,141000,74285324,475,475,475,475,6
|
|
20231211,140900,74282474,475,475,475,475,6
|
|
20231211,140800,74279624,475,475,475,475,0
|
|
20231211,140700,74279624,475,474,475,474,15
|
|
20231211,140600,74272508,475,474,475,474,16
|
|
20231211,140500,74264918,474,475,475,474,235
|
|
20231211,140400,74153309,475,475,475,475,0
|
|
20231211,140300,74153309,475,475,475,475,6
|
|
20231211,140200,74150459,475,475,475,475,6
|
|
20231211,140100,74147609,475,475,475,475,6
|
|
20231211,140000,74144759,475,475,475,475,0
|
|
20231211,135900,74144759,475,475,475,475,6
|
|
20231211,135800,74141909,475,475,475,475,6
|
|
20231211,135700,74139059,475,475,475,475,6
|
|
20231211,135600,74136209,475,475,475,475,0
|
|
20231211,135500,74136209,475,475,475,475,6
|
|
20231211,135400,74133359,475,475,475,475,6
|
|
20231211,135300,74130509,475,475,475,475,6
|
|
20231211,135200,74127659,475,475,475,475,0
|
|
20231211,135100,74127659,475,475,475,475,6
|
|
20231211,135000,74124809,475,475,475,475,21
|
|
20231211,134900,74114834,475,475,475,475,0
|
|
20231211,134800,74114834,475,475,475,475,6
|
|
20231211,134700,74111984,474,475,475,474,7
|
|
20231211,134600,74108660,475,475,475,475,6
|
|
20231211,134500,74105810,475,475,475,475,18
|
|
20231211,134400,74097260,475,475,475,475,0
|
|
20231211,134300,74097260,475,475,475,475,7
|
|
20231211,134200,74093935,475,475,475,475,6
|
|
20231211,134100,74091085,475,475,475,475,0
|
|
20231211,134000,74091085,475,475,475,474,311
|
|
20231211,133900,73943365,475,475,475,475,6
|
|
20231211,133800,73940515,474,474,474,474,0
|
|
20231211,133700,73940515,474,474,474,474,1
|
|
20231211,133600,73940041,474,474,474,474,5
|
|
20231211,133500,73937671,473,473,473,473,15
|
|
20231211,133400,73930576,473,474,474,473,511
|
|
20231211,133300,73688867,474,474,474,474,0
|
|
20231211,133200,73688867,474,474,474,474,21
|
|
20231211,133100,73678913,475,475,475,475,6
|
|
20231211,133000,73676063,475,477,477,475,60
|
|
20231211,132900,73647513,476,476,476,476,0
|
|
20231211,132800,73647513,476,476,476,476,1
|
|
20231211,132700,73647037,480,475,480,475,10005
|
|
20231211,132600,68872054,475,476,476,475,8
|
|
20231211,132500,68868252,477,476,477,476,2000
|
|
20231211,132400,67914364,477,477,477,477,0
|
|
20231211,132300,67914364,477,473,477,473,2006
|
|
20231211,132200,66958843,473,473,473,473,6
|
|
20231211,132100,66956005,473,473,473,473,0
|
|
20231211,132000,66956005,473,473,473,473,6
|
|
20231211,131900,66953167,473,473,473,473,6
|
|
20231211,131800,66950329,473,473,473,473,6
|
|
20231211,131700,66947491,473,473,473,473,0
|
|
20231211,131600,66947491,473,473,473,473,11
|
|
20231211,131500,66942288,473,473,473,473,6
|
|
20231211,131400,66939450,473,473,473,473,0
|
|
20231211,131300,66939450,473,473,473,473,12
|
|
20231211,131200,66933774,473,473,473,473,6
|
|
20231211,131100,66930936,473,472,473,472,749
|
|
20231211,131000,66576981,472,472,472,472,0
|
|
20231211,130900,66576981,472,472,472,472,6
|
|
20231211,130800,66574149,470,472,472,470,21
|
|
20231211,130700,66564269,472,472,472,472,6
|
|
20231211,130600,66561437,472,472,472,472,2
|
|
20231211,130500,66560493,472,472,472,472,6
|
|
20231211,130400,66557661,468,468,468,468,0
|
|
20231211,130300,66557661,468,468,468,468,0
|
|
20231211,130200,66557661,468,472,472,468,9362
|
|
20231211,130100,62170347,471,472,472,471,4011
|
|
20231211,130000,60278517,473,473,473,473,6
|
|
20231211,125900,60275679,474,474,474,474,2006
|
|
20231211,125800,59324835,473,473,473,473,34
|
|
20231211,125700,59308753,473,473,473,473,6
|
|
20231211,125600,59305915,473,473,473,473,6
|
|
20231211,125500,59303077,473,473,473,473,6
|
|
20231211,125400,59300239,473,473,473,473,0
|
|
20231211,125300,59300239,473,473,473,473,365
|
|
20231211,125200,59127594,474,473,474,473,16
|
|
20231211,125100,59120020,474,474,474,474,6
|
|
20231211,125000,59117176,474,474,474,474,0
|
|
20231211,124900,59117176,474,474,474,474,6
|
|
20231211,124800,59114332,474,474,474,474,6
|
|
20231211,124700,59111488,474,474,474,474,6
|
|
20231211,124600,59108644,474,474,474,474,500
|
|
20231211,124500,58871644,474,474,474,474,6
|
|
20231211,124400,58868800,474,474,474,474,6
|
|
20231211,124300,58865956,473,474,474,473,39
|
|
20231211,124200,58847503,474,474,474,474,0
|
|
20231211,124100,58847503,474,474,474,474,6
|
|
20231211,124000,58844659,474,474,474,474,6
|
|
20231211,123900,58841815,473,473,473,473,0
|
|
20231211,123800,58841815,473,472,473,472,5
|
|
20231211,123700,58839451,473,472,473,472,126
|
|
20231211,123600,58779973,472,474,474,472,1615
|
|
20231211,123500,58016685,474,474,474,474,3
|
|
20231211,123400,58015263,474,474,474,474,112
|
|
20231211,123300,57962175,474,474,474,474,6
|
|
20231211,123200,57959331,474,474,474,474,6
|
|
20231211,123100,57956487,474,474,474,474,0
|
|
20231211,123000,57956487,474,474,474,474,6006
|
|
20231211,122900,55109643,473,472,474,472,1305
|
|
20231211,122800,54492061,472,472,472,472,257
|
|
20231211,122700,54370757,472,472,472,472,0
|
|
20231211,122600,54370757,472,471,472,471,7
|
|
20231211,122500,54367454,471,472,472,471,10
|
|
20231211,122400,54362738,472,472,472,472,6
|
|
20231211,122300,54359906,472,472,472,472,0
|
|
20231211,122200,54359906,472,472,472,472,12
|
|
20231211,122100,54354242,472,472,472,472,7
|
|
20231211,122000,54350938,472,472,472,472,6
|
|
20231211,121900,54348106,472,472,472,472,1
|
|
20231211,121800,54347634,472,472,472,472,6
|
|
20231211,121700,54344802,471,471,471,471,0
|
|
20231211,121600,54344802,471,473,474,471,9644
|
|
20231211,121500,49792622,474,474,474,474,0
|
|
20231211,121400,49792622,474,473,474,473,87
|
|
20231211,121300,49751465,473,473,473,473,13
|
|
20231211,121200,49745316,473,473,473,473,6
|
|
20231211,121100,49742478,473,473,473,473,0
|
|
20231211,121000,49742478,473,473,473,473,220
|
|
20231211,120900,49638418,473,473,473,473,7
|
|
20231211,120800,49635107,471,471,471,471,0
|
|
20231211,120700,49635107,471,473,473,471,7500
|
|
20231211,120600,46102336,474,474,474,474,14
|
|
20231211,120500,46095700,474,474,474,474,7
|
|
20231211,120400,46092382,474,474,474,474,0
|
|
20231211,120300,46092382,474,474,474,474,7
|
|
20231211,120200,46089064,474,474,474,474,7
|
|
20231211,120100,46085746,473,473,473,473,0
|
|
20231211,120000,46085746,473,473,473,473,1
|
|
20231211,115900,46085273,473,473,473,473,6
|
|
20231211,115800,46082435,473,473,473,473,37
|
|
20231211,115700,46064934,473,473,473,472,514
|
|
20231211,115600,45821819,472,472,472,472,639
|
|
20231211,115500,45520211,473,473,473,473,9761
|
|
20231211,115400,40903258,474,474,474,474,7
|
|
20231211,115300,40899940,473,473,473,473,253
|
|
20231211,115200,40780271,472,472,472,472,200
|
|
20231211,115100,40685871,473,473,473,473,7
|
|
20231211,115000,40682560,473,473,473,473,7
|
|
20231211,114900,40679249,473,474,474,473,277
|
|
20231211,114800,40548221,473,473,473,473,2
|
|
20231211,114700,40547275,474,473,474,473,9
|
|
20231211,114600,40543011,474,474,474,474,7
|
|
20231211,114500,40539693,474,473,474,473,8
|
|
20231211,114400,40535902,473,473,473,473,6
|
|
20231211,114300,40533064,474,473,474,473,13
|
|
20231211,114200,40526908,474,473,474,473,79
|
|
20231211,114100,40489518,473,473,474,473,10
|
|
20231211,114000,40484781,473,473,474,473,13
|
|
20231211,113900,40478622,474,473,474,473,26
|
|
20231211,113800,40466317,473,473,473,473,14
|
|
20231211,113700,40459695,473,473,473,473,7
|
|
20231211,113600,40456384,473,473,473,473,65
|
|
20231211,113500,40425639,474,474,474,474,7
|
|
20231211,113400,40422321,473,473,473,473,6
|
|
20231211,113300,40419483,471,471,471,471,0
|
|
20231211,113200,40419483,471,471,471,471,0
|
|
20231211,113100,40419483,471,474,474,471,155
|
|
20231211,113000,40346400,473,474,474,473,12
|
|
20231211,112900,40340714,474,474,474,474,0
|
|
20231211,112800,40340714,474,474,474,474,7
|
|
20231211,112700,40337396,473,473,473,473,1
|
|
20231211,112600,40336923,471,471,471,471,0
|
|
20231211,112500,40336923,471,473,473,471,15
|
|
20231211,112400,40329844,473,473,473,473,1
|
|
20231211,112300,40329371,473,473,473,473,7
|
|
20231211,112200,40326060,473,473,473,473,7
|
|
20231211,112100,40322749,474,474,474,473,230
|
|
20231211,112000,40213734,474,473,474,473,9
|
|
20231211,111900,40209470,473,473,473,473,2
|
|
20231211,111800,40208524,474,474,474,474,13
|
|
20231211,111700,40202362,473,473,473,473,6
|
|
20231211,111600,40199524,473,473,473,473,7
|
|
20231211,111500,40196213,473,473,473,473,169
|
|
20231211,111400,40116276,472,473,473,472,43
|
|
20231211,111300,40095938,472,472,472,472,0
|
|
20231211,111200,40095938,472,472,472,472,111
|
|
20231211,111100,40043546,474,472,474,472,1055
|
|
20231211,111000,39545055,472,472,472,472,7
|
|
20231211,110900,39541751,472,472,472,472,5361
|
|
20231211,110800,37011359,472,472,472,472,7
|
|
20231211,110700,37008055,472,472,472,472,7
|
|
20231211,110600,37004751,472,472,472,472,7
|
|
20231211,110500,37001447,472,472,472,472,423
|
|
20231211,110400,36801791,472,472,472,472,7
|
|
20231211,110300,36798487,472,472,472,472,7
|
|
20231211,110200,36795183,472,472,472,472,7
|
|
20231211,110100,36791879,471,471,471,471,2
|
|
20231211,110000,36790937,472,472,472,472,18
|
|
20231211,105900,36782441,472,472,472,472,32
|
|
20231211,105800,36767337,472,472,472,472,7
|
|
20231211,105700,36764033,472,472,472,472,0
|
|
20231211,105600,36764033,472,472,472,472,7
|
|
20231211,105500,36760729,472,472,472,472,7
|
|
20231211,105400,36757425,472,472,472,472,0
|
|
20231211,105300,36757425,472,472,472,472,8
|
|
20231211,105200,36753649,472,472,472,472,7
|
|
20231211,105100,36750345,472,472,472,472,7
|
|
20231211,105000,36747041,471,471,471,471,5003
|
|
20231211,104900,34390628,472,472,472,472,7
|
|
20231211,104800,34387324,472,472,472,472,7
|
|
20231211,104700,34384020,472,472,472,472,7
|
|
20231211,104600,34380716,472,472,472,472,0
|
|
20231211,104500,34380716,472,472,472,472,7
|
|
20231211,104400,34377412,472,472,472,472,10
|
|
20231211,104300,34372692,472,472,472,472,8
|
|
20231211,104200,34368916,472,472,472,472,0
|
|
20231211,104100,34368916,472,472,472,472,7
|
|
20231211,104000,34365612,472,472,472,472,8
|
|
20231211,103900,34361836,472,472,472,472,7
|
|
20231211,103800,34358532,472,472,472,472,0
|
|
20231211,103700,34358532,472,472,472,472,7
|
|
20231211,103600,34355228,472,472,472,472,7
|
|
20231211,103500,34351924,471,472,472,471,9
|
|
20231211,103400,34347678,472,472,472,472,0
|
|
20231211,103300,34347678,472,471,472,471,127
|
|
20231211,103200,34287854,471,472,472,471,112
|
|
20231211,103100,34235095,472,472,472,472,56
|
|
20231211,103000,34208663,472,471,472,471,4394
|
|
20231211,102900,32139082,471,471,471,471,0
|
|
20231211,102800,32139082,471,470,471,470,2
|
|
20231211,102700,32138141,471,471,471,471,0
|
|
20231211,102600,32138141,471,471,471,471,0
|
|
20231211,102500,32138141,471,471,471,471,0
|
|
20231211,102400,32138141,471,471,471,471,88
|
|
20231211,102300,32096693,471,470,471,470,171
|
|
20231211,102200,32016322,470,470,470,470,5
|
|
20231211,102100,32013972,470,470,470,469,121
|
|
20231211,102000,31957219,469,469,469,469,0
|
|
20231211,101900,31957219,469,468,469,468,3659
|
|
20231211,101800,30241448,469,469,469,469,0
|
|
20231211,101700,30241448,469,469,469,469,180
|
|
20231211,101600,30157028,469,469,469,469,3
|
|
20231211,101500,30155621,469,469,469,469,56
|
|
20231211,101400,30129357,469,469,469,469,0
|
|
20231211,101300,30129357,469,469,469,469,0
|
|
20231211,101200,30129357,469,469,469,468,1485
|
|
20231211,101100,29434271,469,469,469,469,101
|
|
20231211,101000,29386902,469,470,470,469,22
|
|
20231211,100900,29376569,470,470,470,470,0
|
|
20231211,100800,29376569,470,470,470,470,0
|
|
20231211,100700,29376569,470,469,470,469,1580
|
|
20231211,100600,28635492,468,468,468,468,0
|
|
20231211,100500,28635492,468,468,468,468,722
|
|
20231211,100400,28297596,468,468,468,468,1600
|
|
20231211,100300,27548796,469,469,469,469,0
|
|
20231211,100200,27548796,469,469,469,469,0
|
|
20231211,100100,27548796,469,469,469,469,10
|
|
20231211,100000,27544106,468,468,468,468,110
|
|
20231211,095900,27492626,468,468,468,468,700
|
|
20231211,095800,27165026,469,469,469,469,62
|
|
20231211,095700,27135948,468,468,468,468,0
|
|
20231211,095600,27135948,468,468,468,468,0
|
|
20231211,095500,27135948,468,468,468,468,21
|
|
20231211,095400,27126120,468,468,468,468,112
|
|
20231211,095300,27073704,466,466,466,466,0
|
|
20231211,095200,27073704,466,466,466,466,0
|
|
20231211,095100,27073704,466,467,467,466,1000
|
|
20231211,095000,26606844,465,470,470,465,20043
|
|
20231211,094900,17252147,470,470,470,470,900
|
|
20231211,094800,16829147,470,470,471,470,202
|
|
20231211,094700,16734107,471,471,471,471,1
|
|
20231211,094600,16733636,470,470,470,470,17
|
|
20231211,094500,16725646,470,470,470,470,19
|
|
20231211,094400,16716716,470,470,470,470,343
|
|
20231211,094300,16555506,471,470,471,470,233
|
|
20231211,094200,16445995,470,470,470,470,1239
|
|
20231211,094100,15863665,470,470,470,470,5
|
|
20231211,094000,15861315,471,471,471,471,23
|
|
20231211,093900,15850482,470,470,470,470,131
|
|
20231211,093800,15788912,471,471,471,471,0
|
|
20231211,093700,15788912,471,471,471,471,0
|
|
20231211,093600,15788912,471,471,471,471,13
|
|
20231211,093500,15782789,471,471,471,471,105
|
|
20231211,093400,15733334,471,471,471,471,5
|
|
20231211,093300,15730979,471,471,471,471,100
|
|
20231211,093200,15683879,471,470,471,470,107
|
|
20231211,093100,15633556,470,469,471,469,300
|
|
20231211,093000,15492755,469,470,470,469,186
|
|
20231211,092900,15405434,470,470,470,470,979
|
|
20231211,092800,14945304,470,470,470,470,0
|
|
20231211,092700,14945304,470,470,470,470,0
|
|
20231211,092600,14945304,470,469,470,469,106
|
|
20231211,092500,14895585,469,469,469,469,576
|
|
20231211,092400,14625441,469,470,470,469,2598
|
|
20231211,092300,13406929,470,470,470,470,51
|
|
20231211,092200,13382959,470,470,470,470,117
|
|
20231211,092100,13327969,470,469,470,469,2096
|
|
20231211,092000,12342949,470,470,470,470,20
|
|
20231211,091900,12333549,470,470,470,470,18
|
|
20231211,091800,12325089,469,470,470,469,2
|
|
20231211,091700,12324150,470,470,470,470,20
|
|
20231211,091600,12314750,470,470,470,470,0
|
|
20231211,091500,12314750,470,469,470,469,410
|
|
20231211,091400,12122449,469,470,470,469,2070
|
|
20231211,091300,11151361,470,470,470,470,169
|
|
20231211,091200,11071931,470,469,470,469,1685
|
|
20231211,091100,10280085,470,471,471,470,680
|
|
20231211,091000,9960395,471,470,471,470,272
|
|
20231211,090900,9832284,471,471,471,471,6954
|
|
20231211,090800,6556950,473,471,473,471,101
|
|
20231211,090700,6509377,471,474,474,471,10474
|
|
20231211,090600,1574088,475,475,475,475,1269
|
|
20231211,090500,971313,475,477,477,475,2000
|
|
20231211,090400,18631,478,478,478,478,22
|
|
20231211,090300,8115,478,478,478,478,0
|
|
20231211,090200,8115,478,478,478,478,6
|
|
20231211,090100,5247,477,477,477,477,0
|
|
20231211,090000,5247,477,477,477,477,11
|