586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184300,224432445,486,486,486,486,4002
|
|
20231212,184200,224432445,486,486,486,486,0
|
|
20231212,184100,224432445,486,486,486,486,0
|
|
20231212,184000,224432445,486,486,486,486,0
|
|
20231212,183900,224432445,486,486,486,486,0
|
|
20231212,183800,224432445,486,486,486,486,0
|
|
20231212,183700,224432445,486,486,486,486,0
|
|
20231212,183600,224432445,486,486,486,486,0
|
|
20231212,183500,224432445,486,486,486,486,0
|
|
20231212,183400,224432445,486,486,486,486,0
|
|
20231212,183300,224432445,486,486,486,486,0
|
|
20231212,183200,224432445,486,486,486,486,0
|
|
20231212,183100,224432445,486,486,486,486,0
|
|
20231212,183000,224432445,486,486,486,486,0
|
|
20231212,182900,224432445,486,486,486,486,0
|
|
20231212,182800,224432445,486,486,486,486,0
|
|
20231212,182700,224432445,486,486,486,486,0
|
|
20231212,182600,224432445,486,486,486,486,0
|
|
20231212,182500,224432445,486,486,486,486,0
|
|
20231212,182400,224432445,486,486,486,486,0
|
|
20231212,182300,224432445,486,486,486,486,0
|
|
20231212,182200,224432445,486,486,486,486,0
|
|
20231212,182100,224432445,486,486,486,486,0
|
|
20231212,182000,224432445,486,486,486,486,0
|
|
20231212,181900,224432445,486,486,486,486,0
|
|
20231212,181800,224432445,486,486,486,486,0
|
|
20231212,181700,224432445,486,486,486,486,0
|
|
20231212,181600,224432445,486,486,486,486,0
|
|
20231212,181500,224432445,486,486,486,486,0
|
|
20231212,181400,224432445,486,486,486,486,0
|
|
20231212,181300,224432445,486,486,486,486,4002
|
|
20231212,181200,224432445,486,486,486,486,0
|
|
20231212,181100,224432445,486,486,486,486,0
|
|
20231212,181000,224432445,486,486,486,486,0
|
|
20231212,180900,224432445,486,486,486,486,0
|
|
20231212,180800,224432445,486,486,486,486,0
|
|
20231212,180700,224432445,486,486,486,486,0
|
|
20231212,180600,224432445,486,486,486,486,0
|
|
20231212,180500,224432445,486,486,486,486,0
|
|
20231212,180400,224432445,486,486,486,486,0
|
|
20231212,180300,224432445,486,486,486,486,0
|
|
20231212,180200,224432445,486,486,486,486,0
|
|
20231212,180100,224432445,486,486,486,486,0
|
|
20231212,180000,224432445,486,486,486,486,0
|
|
20231212,175900,224432445,486,486,486,486,0
|
|
20231212,175800,224432445,486,486,486,486,0
|
|
20231212,175700,224432445,486,486,486,486,0
|
|
20231212,175600,224432445,486,486,486,486,0
|
|
20231212,175500,224432445,486,486,486,486,0
|
|
20231212,175400,224432445,486,486,486,486,0
|
|
20231212,175300,224432445,486,486,486,486,0
|
|
20231212,175200,224432445,486,486,486,486,0
|
|
20231212,175100,224432445,486,486,486,486,0
|
|
20231212,175000,224432445,486,486,486,486,0
|
|
20231212,174900,224432445,486,486,486,486,0
|
|
20231212,174800,224432445,486,486,486,486,0
|
|
20231212,174700,224432445,486,486,486,486,0
|
|
20231212,174600,224432445,486,486,486,486,0
|
|
20231212,174500,224432445,486,486,486,486,0
|
|
20231212,174400,224432445,486,486,486,486,0
|
|
20231212,174300,224432445,486,486,486,486,4002
|
|
20231212,174200,224432445,486,486,486,486,0
|
|
20231212,174100,224432445,486,486,486,486,0
|
|
20231212,174000,224432445,486,486,486,486,0
|
|
20231212,173900,224432445,486,486,486,486,0
|
|
20231212,173800,224432445,486,486,486,486,0
|
|
20231212,173700,224432445,486,486,486,486,0
|
|
20231212,173600,224432445,486,486,486,486,0
|
|
20231212,173500,224432445,486,486,486,486,0
|
|
20231212,173400,224432445,486,486,486,486,0
|
|
20231212,173300,224432445,486,486,486,486,0
|
|
20231212,173200,224432445,486,486,486,486,0
|
|
20231212,173100,224432445,486,486,486,486,0
|
|
20231212,173000,224432445,486,486,486,486,0
|
|
20231212,172900,224432445,486,486,486,486,0
|
|
20231212,172800,224432445,486,486,486,486,0
|
|
20231212,172700,224432445,486,486,486,486,0
|
|
20231212,172600,224432445,486,486,486,486,0
|
|
20231212,172500,224432445,486,486,486,486,0
|
|
20231212,172400,224432445,486,486,486,486,0
|
|
20231212,172300,224432445,486,486,486,486,0
|
|
20231212,172200,224432445,486,486,486,486,0
|
|
20231212,172100,224432445,486,486,486,486,0
|
|
20231212,172000,224432445,486,486,486,486,0
|
|
20231212,171900,224432445,486,486,486,486,0
|
|
20231212,171800,224432445,486,486,486,486,0
|
|
20231212,171700,224432445,486,486,486,486,0
|
|
20231212,171600,224432445,486,486,486,486,0
|
|
20231212,171500,224432445,486,486,486,486,0
|
|
20231212,171400,224432445,486,486,486,486,0
|
|
20231212,171300,224432445,486,486,486,486,4002
|
|
20231212,171200,224432445,486,486,486,486,0
|
|
20231212,171100,224432445,486,486,486,486,0
|
|
20231212,171000,224432445,486,486,486,486,0
|
|
20231212,170900,224432445,486,486,486,486,0
|
|
20231212,170800,224432445,486,486,486,486,0
|
|
20231212,170700,224432445,486,486,486,486,0
|
|
20231212,170600,224432445,486,486,486,486,0
|
|
20231212,170500,224432445,486,486,486,486,0
|
|
20231212,170400,224432445,486,486,486,486,0
|
|
20231212,170300,224432445,486,486,486,486,0
|
|
20231212,170200,224432445,486,486,486,486,0
|
|
20231212,170100,224432445,486,486,486,486,0
|
|
20231212,170000,224432445,486,486,486,486,0
|
|
20231212,165900,224432445,486,486,486,486,0
|
|
20231212,165800,224432445,486,486,486,486,0
|
|
20231212,165700,224432445,486,486,486,486,0
|
|
20231212,165600,224432445,486,486,486,486,0
|
|
20231212,165500,224432445,486,486,486,486,0
|
|
20231212,165400,224432445,486,486,486,486,0
|
|
20231212,165300,224432445,486,486,486,486,0
|
|
20231212,165200,224432445,486,486,486,486,0
|
|
20231212,165100,224432445,486,486,486,486,0
|
|
20231212,165000,224432445,486,486,486,486,0
|
|
20231212,164900,224432445,486,486,486,486,0
|
|
20231212,164800,224432445,486,486,486,486,0
|
|
20231212,164700,224432445,486,486,486,486,0
|
|
20231212,164600,224432445,486,486,486,486,0
|
|
20231212,164500,224432445,486,486,486,486,0
|
|
20231212,164400,224432445,486,486,486,486,0
|
|
20231212,164300,224432445,486,486,486,486,4002
|
|
20231212,164200,224432445,486,486,486,486,0
|
|
20231212,164100,224432445,486,486,486,486,0
|
|
20231212,164000,224432445,486,486,486,486,0
|
|
20231212,163900,224432445,486,486,486,486,0
|
|
20231212,163800,224432445,486,486,486,486,0
|
|
20231212,163700,224432445,486,486,486,486,0
|
|
20231212,163600,224432445,486,486,486,486,0
|
|
20231212,163500,224432445,486,486,486,486,0
|
|
20231212,163400,224432445,486,486,486,486,0
|
|
20231212,163300,224432445,486,486,486,486,0
|
|
20231212,163200,224432445,486,486,486,486,0
|
|
20231212,163100,224432445,486,486,486,486,0
|
|
20231212,163000,224432445,486,486,486,486,0
|
|
20231212,162900,224432445,486,486,486,486,0
|
|
20231212,162800,224432445,486,486,486,486,0
|
|
20231212,162700,224432445,486,486,486,486,0
|
|
20231212,162600,224432445,486,486,486,486,0
|
|
20231212,162500,224432445,486,486,486,486,0
|
|
20231212,162400,224432445,486,486,486,486,0
|
|
20231212,162300,224432445,486,486,486,486,0
|
|
20231212,162200,224432445,486,486,486,486,0
|
|
20231212,162100,224432445,486,486,486,486,0
|
|
20231212,162000,224432445,486,486,486,486,0
|
|
20231212,161900,224432445,486,486,486,486,0
|
|
20231212,161800,224432445,486,486,486,486,0
|
|
20231212,161700,224432445,486,486,486,486,0
|
|
20231212,161600,224432445,486,486,486,486,0
|
|
20231212,161500,224432445,486,486,486,486,0
|
|
20231212,161400,224432445,486,486,486,486,0
|
|
20231212,161300,224432445,486,486,486,486,4002
|
|
20231212,161200,224432445,486,486,486,486,0
|
|
20231212,161100,224432445,486,486,486,486,0
|
|
20231212,161000,224432445,486,486,486,486,0
|
|
20231212,160900,224432445,486,486,486,486,0
|
|
20231212,160800,224432445,486,486,486,486,0
|
|
20231212,160700,224432445,486,486,486,486,0
|
|
20231212,160600,224432445,486,486,486,486,0
|
|
20231212,160500,224432445,486,486,486,486,0
|
|
20231212,160400,224432445,486,486,486,486,0
|
|
20231212,160300,224432445,486,486,486,486,0
|
|
20231212,160200,224432445,486,486,486,486,0
|
|
20231212,160100,224432445,486,486,486,486,0
|
|
20231212,160000,224432445,486,486,486,486,0
|
|
20231212,155900,224432445,486,486,486,486,0
|
|
20231212,155800,224432445,486,486,486,486,0
|
|
20231212,155700,224432445,486,486,486,486,0
|
|
20231212,155600,224432445,486,486,486,486,0
|
|
20231212,155500,224432445,486,486,486,486,0
|
|
20231212,155400,224432445,486,486,486,486,0
|
|
20231212,155300,224432445,486,486,486,486,0
|
|
20231212,155200,224432445,486,486,486,486,0
|
|
20231212,155100,224432445,486,486,486,486,0
|
|
20231212,155000,224432445,486,486,486,486,0
|
|
20231212,154900,224432445,486,486,486,486,0
|
|
20231212,154800,224432445,486,486,486,486,0
|
|
20231212,154700,224432445,486,486,486,486,0
|
|
20231212,154600,224432445,486,486,486,486,0
|
|
20231212,154500,224432445,486,486,486,486,0
|
|
20231212,154400,224432445,486,486,486,486,0
|
|
20231212,154300,224432445,486,486,486,486,4002
|
|
20231212,154200,224432445,486,486,486,486,0
|
|
20231212,154100,224432445,486,486,486,486,0
|
|
20231212,154000,224432445,486,486,486,486,0
|
|
20231212,153900,224432445,486,486,486,486,0
|
|
20231212,153800,224432445,486,486,486,486,0
|
|
20231212,153700,224432445,486,486,486,486,0
|
|
20231212,153600,224432445,486,486,486,486,0
|
|
20231212,153500,224432445,486,486,486,486,0
|
|
20231212,153400,224432445,486,486,486,486,0
|
|
20231212,153300,224432445,486,486,486,486,0
|
|
20231212,153200,224432445,486,486,486,486,0
|
|
20231212,153100,224432445,486,486,486,486,0
|
|
20231212,153000,224432445,486,486,486,486,4002
|
|
20231212,152900,222487473,486,486,486,486,0
|
|
20231212,152800,222487473,486,486,486,486,0
|
|
20231212,152700,222487473,486,486,486,486,0
|
|
20231212,152600,222487473,486,486,486,486,0
|
|
20231212,152500,222487473,486,486,486,486,0
|
|
20231212,152400,222487473,486,486,486,486,0
|
|
20231212,152300,222487473,486,486,486,486,0
|
|
20231212,152200,222487473,486,486,486,486,0
|
|
20231212,152100,222487473,486,486,486,486,0
|
|
20231212,152000,222487473,486,486,486,486,0
|
|
20231212,151900,222487473,486,486,486,486,40
|
|
20231212,151800,222468033,486,486,486,486,25
|
|
20231212,151700,222455883,483,483,483,483,100
|
|
20231212,151600,222407583,486,486,486,486,9
|
|
20231212,151500,222403209,486,486,486,486,396
|
|
20231212,151400,222210753,486,486,486,486,10
|
|
20231212,151300,222205893,487,485,487,485,360
|
|
20231212,151200,222030889,486,485,486,485,1000
|
|
20231212,151100,221545820,485,484,485,484,3069
|
|
20231212,151000,220057664,482,484,484,482,764
|
|
20231212,150900,219689112,482,482,482,482,0
|
|
20231212,150800,219689112,482,482,482,482,0
|
|
20231212,150700,219689112,482,482,482,482,122
|
|
20231212,150600,219630308,481,481,481,481,559
|
|
20231212,150500,219361429,481,481,481,481,184
|
|
20231212,150400,219272925,481,481,481,481,0
|
|
20231212,150300,219272925,481,481,481,481,1000
|
|
20231212,150200,218791925,482,482,482,482,0
|
|
20231212,150100,218791925,482,482,482,482,0
|
|
20231212,150000,218791925,482,482,482,482,20
|
|
20231212,145900,218782285,482,482,482,482,0
|
|
20231212,145800,218782285,482,482,482,482,0
|
|
20231212,145700,218782285,482,482,482,482,16
|
|
20231212,145600,218774573,482,481,482,480,1029
|
|
20231212,145500,218280587,481,481,481,481,0
|
|
20231212,145400,218280587,481,481,481,481,16
|
|
20231212,145300,218272891,481,481,481,481,0
|
|
20231212,145200,218272891,481,481,481,481,1
|
|
20231212,145100,218272410,482,482,482,482,0
|
|
20231212,145000,218272410,482,482,482,482,0
|
|
20231212,144900,218272410,482,482,482,482,0
|
|
20231212,144800,218272410,482,482,482,482,0
|
|
20231212,144700,218272410,482,482,482,482,0
|
|
20231212,144600,218272410,482,482,482,482,46
|
|
20231212,144500,218250238,481,481,481,481,0
|
|
20231212,144400,218250238,481,481,481,481,922
|
|
20231212,144300,217806756,480,481,481,480,173
|
|
20231212,144200,217723705,480,482,482,480,2028
|
|
20231212,144100,216749665,482,482,482,482,0
|
|
20231212,144000,216749665,482,482,482,482,0
|
|
20231212,143900,216749665,482,483,483,482,1025
|
|
20231212,143800,216255590,483,483,483,483,32
|
|
20231212,143700,216240134,483,482,483,482,299
|
|
20231212,143600,216096011,482,482,482,482,0
|
|
20231212,143500,216096011,482,482,482,482,0
|
|
20231212,143400,216096011,482,482,482,482,2000
|
|
20231212,143300,215132011,482,482,482,482,3013
|
|
20231212,143200,213679745,482,482,482,482,0
|
|
20231212,143100,213679745,482,482,482,482,0
|
|
20231212,143000,213679745,482,482,482,482,25
|
|
20231212,142900,213667695,482,482,482,482,0
|
|
20231212,142800,213667695,482,482,482,482,769
|
|
20231212,142700,213297037,484,484,484,484,0
|
|
20231212,142600,213297037,484,484,484,484,0
|
|
20231212,142500,213297037,484,484,484,484,0
|
|
20231212,142400,213297037,484,484,484,484,5
|
|
20231212,142300,213294617,483,483,483,483,0
|
|
20231212,142200,213294617,483,483,483,483,0
|
|
20231212,142100,213294617,483,483,483,483,0
|
|
20231212,142000,213294617,483,483,483,483,10
|
|
20231212,141900,213289787,482,482,482,482,62
|
|
20231212,141800,213259903,483,483,483,483,0
|
|
20231212,141700,213259903,483,483,483,483,0
|
|
20231212,141600,213259903,483,483,483,483,0
|
|
20231212,141500,213259903,483,483,483,483,5
|
|
20231212,141400,213257488,484,484,484,484,0
|
|
20231212,141300,213257488,484,484,484,484,0
|
|
20231212,141200,213257488,484,484,484,484,0
|
|
20231212,141100,213257488,484,484,484,484,0
|
|
20231212,141000,213257488,484,484,484,484,0
|
|
20231212,140900,213257488,484,484,484,484,0
|
|
20231212,140800,213257488,484,484,484,484,0
|
|
20231212,140700,213257488,484,484,484,484,0
|
|
20231212,140600,213257488,484,484,484,484,0
|
|
20231212,140500,213257488,484,484,484,484,0
|
|
20231212,140400,213257488,484,484,484,484,8
|
|
20231212,140300,213253616,484,484,484,484,0
|
|
20231212,140200,213253616,484,482,484,482,1915
|
|
20231212,140100,212330554,482,482,482,482,0
|
|
20231212,140000,212330554,482,482,482,482,700
|
|
20231212,135900,211993154,482,482,482,482,1800
|
|
20231212,135800,211125554,482,482,482,482,0
|
|
20231212,135700,211125554,482,482,482,482,1
|
|
20231212,135600,211125072,484,484,484,484,2
|
|
20231212,135500,211124104,484,484,484,484,1
|
|
20231212,135400,211123620,482,482,482,482,2
|
|
20231212,135300,211122656,482,482,482,482,31
|
|
20231212,135200,211107714,482,482,482,482,679
|
|
20231212,135100,210780436,483,483,483,483,321
|
|
20231212,135000,210625393,483,483,483,483,0
|
|
20231212,134900,210625393,483,483,483,483,1
|
|
20231212,134800,210624910,483,483,483,483,0
|
|
20231212,134700,210624910,483,483,483,483,41
|
|
20231212,134600,210605107,483,483,483,483,24
|
|
20231212,134500,210593515,483,483,483,483,0
|
|
20231212,134400,210593515,483,483,483,483,0
|
|
20231212,134300,210593515,483,483,483,483,0
|
|
20231212,134200,210593515,483,483,483,483,16
|
|
20231212,134100,210585787,484,484,484,484,0
|
|
20231212,134000,210585787,484,484,484,484,0
|
|
20231212,133900,210585787,484,484,484,484,0
|
|
20231212,133800,210585787,484,484,484,484,1
|
|
20231212,133700,210585303,484,484,484,484,0
|
|
20231212,133600,210585303,484,484,484,484,30
|
|
20231212,133500,210570783,483,482,483,482,3123
|
|
20231212,133400,209065399,482,482,482,482,0
|
|
20231212,133300,209065399,482,482,482,482,103
|
|
20231212,133200,209015753,482,480,482,480,44730
|
|
20231212,133100,187475014,478,478,478,478,0
|
|
20231212,133000,187475014,478,478,478,478,21
|
|
20231212,132900,187464976,478,478,478,478,0
|
|
20231212,132800,187464976,478,478,478,478,9
|
|
20231212,132700,187460674,478,478,478,478,0
|
|
20231212,132600,187460674,478,478,478,478,0
|
|
20231212,132500,187460674,478,478,478,478,26
|
|
20231212,132400,187448246,477,477,477,477,0
|
|
20231212,132300,187448246,477,477,477,477,0
|
|
20231212,132200,187448246,477,477,477,477,0
|
|
20231212,132100,187448246,477,477,477,477,0
|
|
20231212,132000,187448246,477,477,477,477,0
|
|
20231212,131900,187448246,477,477,477,477,2500
|
|
20231212,131800,186255746,477,477,477,477,0
|
|
20231212,131700,186255746,477,477,477,477,0
|
|
20231212,131600,186255746,477,477,477,477,0
|
|
20231212,131500,186255746,477,477,477,477,0
|
|
20231212,131400,186255746,477,477,477,477,0
|
|
20231212,131300,186255746,477,477,477,477,0
|
|
20231212,131200,186255746,477,477,477,477,0
|
|
20231212,131100,186255746,477,477,477,477,0
|
|
20231212,131000,186255746,477,477,477,477,0
|
|
20231212,130900,186255746,477,477,477,477,0
|
|
20231212,130800,186255746,477,477,477,477,0
|
|
20231212,130700,186255746,477,478,478,477,2024
|
|
20231212,130600,185289390,478,478,478,478,0
|
|
20231212,130500,185289390,478,478,478,478,0
|
|
20231212,130400,185289390,478,478,478,478,3533
|
|
20231212,130300,183600616,478,478,478,478,0
|
|
20231212,130200,183600616,478,478,478,478,50
|
|
20231212,130100,183576716,478,478,478,478,0
|
|
20231212,130000,183576716,478,478,478,478,0
|
|
20231212,125900,183576716,478,478,478,478,690
|
|
20231212,125800,183246896,478,478,478,478,2041
|
|
20231212,125700,182271298,478,478,478,478,1
|
|
20231212,125600,182270820,478,478,478,478,4
|
|
20231212,125500,182268908,478,478,478,478,0
|
|
20231212,125400,182268908,478,478,478,478,441
|
|
20231212,125300,182058110,478,478,478,478,0
|
|
20231212,125200,182058110,478,478,478,478,50
|
|
20231212,125100,182034210,478,478,478,478,3046
|
|
20231212,125000,180578222,478,478,478,478,0
|
|
20231212,124900,180578222,478,478,478,478,1886
|
|
20231212,124800,179676714,478,478,478,478,0
|
|
20231212,124700,179676714,478,478,478,478,0
|
|
20231212,124600,179676714,478,478,478,478,0
|
|
20231212,124500,179676714,478,478,478,478,0
|
|
20231212,124400,179676714,478,478,478,478,0
|
|
20231212,124300,179676714,478,478,478,478,0
|
|
20231212,124200,179676714,478,478,478,478,0
|
|
20231212,124100,179676714,478,478,478,478,0
|
|
20231212,124000,179676714,478,478,478,478,3
|
|
20231212,123900,179675280,478,478,478,478,0
|
|
20231212,123800,179675280,478,480,480,478,1130
|
|
20231212,123700,179132960,478,478,478,478,0
|
|
20231212,123600,179132960,478,478,478,478,0
|
|
20231212,123500,179132960,478,478,478,478,0
|
|
20231212,123400,179132960,478,478,478,478,0
|
|
20231212,123300,179132960,478,478,478,478,0
|
|
20231212,123200,179132960,478,478,478,478,0
|
|
20231212,123100,179132960,478,478,478,478,4
|
|
20231212,123000,179131048,480,480,480,480,202
|
|
20231212,122900,179034088,479,479,479,479,0
|
|
20231212,122800,179034088,479,479,479,479,0
|
|
20231212,122700,179034088,479,479,479,479,0
|
|
20231212,122600,179034088,479,479,479,479,0
|
|
20231212,122500,179034088,479,479,479,479,2
|
|
20231212,122400,179033130,479,479,479,479,0
|
|
20231212,122300,179033130,479,479,479,479,0
|
|
20231212,122200,179033130,479,479,479,479,1402
|
|
20231212,122100,178361572,479,479,479,479,0
|
|
20231212,122000,178361572,479,479,479,479,20
|
|
20231212,121900,178351992,479,479,479,479,0
|
|
20231212,121800,178351992,479,479,479,479,1377
|
|
20231212,121700,177692409,479,479,479,479,15
|
|
20231212,121600,177685224,480,480,480,480,0
|
|
20231212,121500,177685224,480,480,480,480,74
|
|
20231212,121400,177649704,480,480,480,480,15
|
|
20231212,121300,177642504,480,480,480,480,0
|
|
20231212,121200,177642504,480,480,480,480,2185
|
|
20231212,121100,176593704,481,481,481,481,0
|
|
20231212,121000,176593704,481,481,481,481,0
|
|
20231212,120900,176593704,481,481,481,481,1811
|
|
20231212,120800,175722613,481,481,481,481,1
|
|
20231212,120700,175722132,482,482,482,482,4
|
|
20231212,120600,175720204,482,482,482,482,0
|
|
20231212,120500,175720204,482,482,482,482,2
|
|
20231212,120400,175719240,481,481,481,481,22
|
|
20231212,120300,175708658,481,481,481,481,0
|
|
20231212,120200,175708658,481,481,481,481,310
|
|
20231212,120100,175559548,481,481,481,481,0
|
|
20231212,120000,175559548,481,481,481,481,0
|
|
20231212,115900,175559548,481,481,481,481,0
|
|
20231212,115800,175559548,481,481,481,481,0
|
|
20231212,115700,175559548,481,481,481,481,1
|
|
20231212,115600,175559067,480,480,480,480,0
|
|
20231212,115500,175559067,480,480,480,480,0
|
|
20231212,115400,175559067,480,480,480,480,289
|
|
20231212,115300,175420347,480,480,480,480,0
|
|
20231212,115200,175420347,480,480,480,480,0
|
|
20231212,115100,175420347,480,480,480,480,10
|
|
20231212,115000,175415547,481,481,481,481,0
|
|
20231212,114900,175415547,481,481,481,481,0
|
|
20231212,114800,175415547,481,481,481,481,0
|
|
20231212,114700,175415547,481,481,481,481,1
|
|
20231212,114600,175415066,479,479,479,479,0
|
|
20231212,114500,175415066,479,480,480,479,500
|
|
20231212,114400,175175417,481,481,481,481,0
|
|
20231212,114300,175175417,481,481,481,481,0
|
|
20231212,114200,175175417,481,481,481,481,0
|
|
20231212,114100,175175417,481,481,481,481,46
|
|
20231212,114000,175153291,482,482,482,482,0
|
|
20231212,113900,175153291,482,482,482,482,1298
|
|
20231212,113800,174527655,481,482,482,481,1228
|
|
20231212,113700,173935869,481,480,481,480,3581
|
|
20231212,113600,172213428,480,480,480,480,230
|
|
20231212,113500,172103028,480,480,480,480,100
|
|
20231212,113400,172055028,480,480,480,480,400
|
|
20231212,113300,171863028,480,480,480,480,4
|
|
20231212,113200,171861108,481,481,481,481,0
|
|
20231212,113100,171861108,481,481,481,481,0
|
|
20231212,113000,171861108,481,481,481,481,100
|
|
20231212,112900,171813008,481,481,481,481,0
|
|
20231212,112800,171813008,481,481,481,481,200
|
|
20231212,112700,171716808,480,481,481,480,102
|
|
20231212,112600,171667846,480,480,480,480,0
|
|
20231212,112500,171667846,480,480,480,480,0
|
|
20231212,112400,171667846,480,480,480,480,50
|
|
20231212,112300,171643846,480,480,480,480,198
|
|
20231212,112200,171548806,480,479,480,479,276
|
|
20231212,112100,171416576,480,480,480,480,20
|
|
20231212,112000,171406976,480,480,481,480,65
|
|
20231212,111900,171375718,481,481,481,481,142
|
|
20231212,111800,171307416,481,481,481,481,436
|
|
20231212,111700,171097700,480,480,480,480,92
|
|
20231212,111600,171053540,480,480,480,480,50
|
|
20231212,111500,171029540,478,478,478,478,4026
|
|
20231212,111400,169105112,478,478,478,478,0
|
|
20231212,111300,169105112,478,478,478,478,30
|
|
20231212,111200,169090772,478,478,478,478,2322
|
|
20231212,111100,167980856,481,479,481,479,2002
|
|
20231212,111000,167021043,478,478,478,478,11
|
|
20231212,110900,167015785,479,479,479,479,0
|
|
20231212,110800,167015785,479,479,479,479,0
|
|
20231212,110700,167015785,479,479,479,479,117
|
|
20231212,110600,166959742,478,478,478,478,0
|
|
20231212,110500,166959742,478,478,478,478,0
|
|
20231212,110400,166959742,478,478,478,478,0
|
|
20231212,110300,166959742,478,478,478,478,1
|
|
20231212,110200,166959264,479,479,479,479,458
|
|
20231212,110100,166739882,479,479,479,479,203
|
|
20231212,110000,166642645,481,481,481,481,0
|
|
20231212,105900,166642645,481,481,481,481,0
|
|
20231212,105800,166642645,481,481,481,481,0
|
|
20231212,105700,166642645,481,481,481,481,29
|
|
20231212,105600,166628696,478,480,480,478,10000
|
|
20231212,105500,161847254,480,480,480,480,1000
|
|
20231212,105400,161367254,480,480,480,480,0
|
|
20231212,105300,161367254,480,480,480,480,1271
|
|
20231212,105200,160757174,481,481,481,481,0
|
|
20231212,105100,160757174,481,481,481,481,0
|
|
20231212,105000,160757174,481,481,481,481,7
|
|
20231212,104900,160753807,481,481,481,481,5
|
|
20231212,104800,160751402,482,481,482,478,1034
|
|
20231212,104700,160256509,481,481,481,481,0
|
|
20231212,104600,160256509,481,481,481,481,1
|
|
20231212,104500,160256028,482,481,482,481,4184
|
|
20231212,104400,158241566,481,481,481,481,0
|
|
20231212,104300,158241566,481,481,481,481,0
|
|
20231212,104200,158241566,481,481,481,481,1
|
|
20231212,104100,158241085,478,478,478,478,0
|
|
20231212,104000,158241085,478,478,478,478,0
|
|
20231212,103900,158241085,478,478,478,478,0
|
|
20231212,103800,158241085,478,478,478,478,0
|
|
20231212,103700,158241085,478,478,478,478,0
|
|
20231212,103600,158241085,478,478,478,478,200
|
|
20231212,103500,158145485,481,481,481,481,0
|
|
20231212,103400,158145485,481,481,481,481,1
|
|
20231212,103300,158145004,478,481,481,478,1207
|
|
20231212,103200,157565658,481,481,481,481,0
|
|
20231212,103100,157565658,481,481,481,481,1
|
|
20231212,103000,157565177,478,481,481,478,928
|
|
20231212,102900,157121570,481,481,481,478,7216
|
|
20231212,102800,153668791,481,479,481,479,12
|
|
20231212,102700,153663023,482,482,482,482,0
|
|
20231212,102600,153663023,482,479,482,479,45
|
|
20231212,102500,153641375,479,479,480,479,1144
|
|
20231212,102400,153093190,482,482,482,482,0
|
|
20231212,102300,153093190,482,482,482,482,0
|
|
20231212,102200,153093190,482,482,482,482,0
|
|
20231212,102100,153093190,482,482,482,482,0
|
|
20231212,102000,153093190,482,482,482,482,0
|
|
20231212,101900,153093190,482,482,482,482,0
|
|
20231212,101800,153093190,482,482,482,482,10
|
|
20231212,101700,153088370,482,482,482,482,800
|
|
20231212,101600,152702770,482,479,482,478,4309
|
|
20231212,101500,150641775,481,482,482,481,150
|
|
20231212,101400,150569477,482,482,482,482,1000
|
|
20231212,101300,150087477,479,479,479,479,119
|
|
20231212,101200,150030476,478,483,483,478,19364
|
|
20231212,101100,140713887,483,484,484,483,770
|
|
20231212,101000,140341227,484,485,485,484,5863
|
|
20231212,100900,137503417,484,485,485,484,764
|
|
20231212,100800,137132935,485,484,486,483,11527
|
|
20231212,100700,131558948,484,488,488,484,138
|
|
20231212,100600,131491646,488,484,490,484,14143
|
|
20231212,100500,124610344,484,487,487,481,49058
|
|
20231212,100400,100791218,487,494,496,487,99966
|
|
20231212,100300,51568644,494,477,494,477,81193
|
|
20231212,100200,12310995,477,477,477,477,500
|
|
20231212,100100,12072495,476,475,476,475,5439
|
|
20231212,100000,9483733,475,475,475,475,0
|
|
20231212,095900,9483733,475,475,475,475,3
|
|
20231212,095800,9482308,475,474,475,474,3000
|
|
20231212,095700,8057842,474,474,474,474,0
|
|
20231212,095600,8057842,474,474,474,474,62
|
|
20231212,095500,8028454,473,473,473,473,2
|
|
20231212,095400,8027508,473,473,473,473,0
|
|
20231212,095300,8027508,473,473,473,473,0
|
|
20231212,095200,8027508,473,473,473,473,0
|
|
20231212,095100,8027508,473,472,473,472,11
|
|
20231212,095000,8022310,471,471,471,471,0
|
|
20231212,094900,8022310,471,471,471,471,0
|
|
20231212,094800,8022310,471,471,471,471,1
|
|
20231212,094700,8021839,471,471,471,471,0
|
|
20231212,094600,8021839,471,471,471,471,0
|
|
20231212,094500,8021839,471,471,471,471,51
|
|
20231212,094400,7997818,471,471,471,471,20
|
|
20231212,094300,7988398,470,470,470,470,0
|
|
20231212,094200,7988398,470,470,470,470,5
|
|
20231212,094100,7986048,471,471,471,471,100
|
|
20231212,094000,7938948,471,471,471,471,0
|
|
20231212,093900,7938948,471,471,471,471,341
|
|
20231212,093800,7778337,471,471,471,471,0
|
|
20231212,093700,7778337,471,471,471,471,0
|
|
20231212,093600,7778337,471,472,472,471,927
|
|
20231212,093500,7341719,472,472,472,472,1570
|
|
20231212,093400,6600679,472,472,472,472,0
|
|
20231212,093300,6600679,472,472,472,472,0
|
|
20231212,093200,6600679,472,473,473,472,10
|
|
20231212,093100,6595957,473,473,473,473,5
|
|
20231212,093000,6593592,473,473,473,473,5155
|
|
20231212,092900,4155277,474,474,474,474,208
|
|
20231212,092800,4056685,474,474,474,474,100
|
|
20231212,092700,4009285,474,474,474,474,100
|
|
20231212,092600,3961885,474,474,474,474,50
|
|
20231212,092500,3938185,474,474,474,474,0
|
|
20231212,092400,3938185,474,474,474,474,425
|
|
20231212,092300,3736735,475,475,475,475,0
|
|
20231212,092200,3736735,475,475,475,475,0
|
|
20231212,092100,3736735,475,475,475,475,0
|
|
20231212,092000,3736735,475,473,475,473,1575
|
|
20231212,091900,2991758,473,473,473,473,0
|
|
20231212,091800,2991758,473,473,473,473,0
|
|
20231212,091700,2991758,473,473,473,473,0
|
|
20231212,091600,2991758,473,473,473,473,0
|
|
20231212,091500,2991758,473,473,473,473,0
|
|
20231212,091400,2991758,473,473,473,473,0
|
|
20231212,091300,2991758,473,473,473,473,0
|
|
20231212,091200,2991758,473,473,473,473,3001
|
|
20231212,091100,1572285,473,473,473,473,0
|
|
20231212,091000,1572285,473,472,473,472,315
|
|
20231212,090900,1423590,473,474,474,473,1019
|
|
20231212,090800,941089,475,475,475,475,0
|
|
20231212,090700,941089,475,475,475,475,6
|
|
20231212,090600,938239,476,476,476,476,27
|
|
20231212,090500,925387,474,474,474,474,2
|
|
20231212,090400,924439,474,474,474,474,0
|
|
20231212,090300,924439,474,474,474,474,629
|
|
20231212,090200,626293,474,474,474,474,0
|
|
20231212,090100,626293,474,474,474,474,1
|
|
20231212,090000,625819,477,477,477,472,1312
|