586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184300,134742757,479,479,479,479,2026
|
|
20231221,184200,134742757,479,479,479,479,0
|
|
20231221,184100,134742757,479,479,479,479,0
|
|
20231221,184000,134742757,479,479,479,479,0
|
|
20231221,183900,134742757,479,479,479,479,0
|
|
20231221,183800,134742757,479,479,479,479,0
|
|
20231221,183700,134742757,479,479,479,479,0
|
|
20231221,183600,134742757,479,479,479,479,0
|
|
20231221,183500,134742757,479,479,479,479,0
|
|
20231221,183400,134742757,479,479,479,479,0
|
|
20231221,183300,134742757,479,479,479,479,0
|
|
20231221,183200,134742757,479,479,479,479,0
|
|
20231221,183100,134742757,479,479,479,479,0
|
|
20231221,183000,134742757,479,479,479,479,0
|
|
20231221,182900,134742757,479,479,479,479,0
|
|
20231221,182800,134742757,479,479,479,479,0
|
|
20231221,182700,134742757,479,479,479,479,0
|
|
20231221,182600,134742757,479,479,479,479,0
|
|
20231221,182500,134742757,479,479,479,479,0
|
|
20231221,182400,134742757,479,479,479,479,0
|
|
20231221,182300,134742757,479,479,479,479,0
|
|
20231221,182200,134742757,479,479,479,479,0
|
|
20231221,182100,134742757,479,479,479,479,0
|
|
20231221,182000,134742757,479,479,479,479,0
|
|
20231221,181900,134742757,479,479,479,479,0
|
|
20231221,181800,134742757,479,479,479,479,0
|
|
20231221,181700,134742757,479,479,479,479,0
|
|
20231221,181600,134742757,479,479,479,479,0
|
|
20231221,181500,134742757,479,479,479,479,0
|
|
20231221,181400,134742757,479,479,479,479,0
|
|
20231221,181300,134742757,479,479,479,479,2026
|
|
20231221,181200,134742757,479,479,479,479,0
|
|
20231221,181100,134742757,479,479,479,479,0
|
|
20231221,181000,134742757,479,479,479,479,0
|
|
20231221,180900,134742757,479,479,479,479,0
|
|
20231221,180800,134742757,479,479,479,479,0
|
|
20231221,180700,134742757,479,479,479,479,0
|
|
20231221,180600,134742757,479,479,479,479,0
|
|
20231221,180500,134742757,479,479,479,479,0
|
|
20231221,180400,134742757,479,479,479,479,0
|
|
20231221,180300,134742757,479,479,479,479,0
|
|
20231221,180200,134742757,479,479,479,479,0
|
|
20231221,180100,134742757,479,479,479,479,0
|
|
20231221,180000,134742757,479,479,479,479,0
|
|
20231221,175900,134742757,479,479,479,479,0
|
|
20231221,175800,134742757,479,479,479,479,0
|
|
20231221,175700,134742757,479,479,479,479,0
|
|
20231221,175600,134742757,479,479,479,479,0
|
|
20231221,175500,134742757,479,479,479,479,0
|
|
20231221,175400,134742757,479,479,479,479,0
|
|
20231221,175300,134742757,479,479,479,479,0
|
|
20231221,175200,134742757,479,479,479,479,0
|
|
20231221,175100,134742757,479,479,479,479,0
|
|
20231221,175000,134742757,479,479,479,479,0
|
|
20231221,174900,134742757,479,479,479,479,0
|
|
20231221,174800,134742757,479,479,479,479,0
|
|
20231221,174700,134742757,479,479,479,479,0
|
|
20231221,174600,134742757,479,479,479,479,0
|
|
20231221,174500,134742757,479,479,479,479,0
|
|
20231221,174400,134742757,479,479,479,479,0
|
|
20231221,174300,134742757,479,479,479,479,2026
|
|
20231221,174200,134742757,479,479,479,479,0
|
|
20231221,174100,134742757,479,479,479,479,0
|
|
20231221,174000,134742757,479,479,479,479,0
|
|
20231221,173900,134742757,479,479,479,479,0
|
|
20231221,173800,134742757,479,479,479,479,0
|
|
20231221,173700,134742757,479,479,479,479,0
|
|
20231221,173600,134742757,479,479,479,479,0
|
|
20231221,173500,134742757,479,479,479,479,0
|
|
20231221,173400,134742757,479,479,479,479,0
|
|
20231221,173300,134742757,479,479,479,479,0
|
|
20231221,173200,134742757,479,479,479,479,0
|
|
20231221,173100,134742757,479,479,479,479,0
|
|
20231221,173000,134742757,479,479,479,479,0
|
|
20231221,172900,134742757,479,479,479,479,0
|
|
20231221,172800,134742757,479,479,479,479,0
|
|
20231221,172700,134742757,479,479,479,479,0
|
|
20231221,172600,134742757,479,479,479,479,0
|
|
20231221,172500,134742757,479,479,479,479,0
|
|
20231221,172400,134742757,479,479,479,479,0
|
|
20231221,172300,134742757,479,479,479,479,0
|
|
20231221,172200,134742757,479,479,479,479,0
|
|
20231221,172100,134742757,479,479,479,479,0
|
|
20231221,172000,134742757,479,479,479,479,0
|
|
20231221,171900,134742757,479,479,479,479,0
|
|
20231221,171800,134742757,479,479,479,479,0
|
|
20231221,171700,134742757,479,479,479,479,0
|
|
20231221,171600,134742757,479,479,479,479,0
|
|
20231221,171500,134742757,479,479,479,479,0
|
|
20231221,171400,134742757,479,479,479,479,0
|
|
20231221,171300,134742757,479,479,479,479,2026
|
|
20231221,171200,134742757,479,479,479,479,0
|
|
20231221,171100,134742757,479,479,479,479,0
|
|
20231221,171000,134742757,479,479,479,479,0
|
|
20231221,170900,134742757,479,479,479,479,0
|
|
20231221,170800,134742757,479,479,479,479,0
|
|
20231221,170700,134742757,479,479,479,479,0
|
|
20231221,170600,134742757,479,479,479,479,0
|
|
20231221,170500,134742757,479,479,479,479,0
|
|
20231221,170400,134742757,479,479,479,479,0
|
|
20231221,170300,134742757,479,479,479,479,0
|
|
20231221,170200,134742757,479,479,479,479,0
|
|
20231221,170100,134742757,479,479,479,479,0
|
|
20231221,170000,134742757,479,479,479,479,0
|
|
20231221,165900,134742757,479,479,479,479,0
|
|
20231221,165800,134742757,479,479,479,479,0
|
|
20231221,165700,134742757,479,479,479,479,0
|
|
20231221,165600,134742757,479,479,479,479,0
|
|
20231221,165500,134742757,479,479,479,479,0
|
|
20231221,165400,134742757,479,479,479,479,0
|
|
20231221,165300,134742757,479,479,479,479,0
|
|
20231221,165200,134742757,479,479,479,479,0
|
|
20231221,165100,134742757,479,479,479,479,0
|
|
20231221,165000,134742757,479,479,479,479,0
|
|
20231221,164900,134742757,479,479,479,479,0
|
|
20231221,164800,134742757,479,479,479,479,0
|
|
20231221,164700,134742757,479,479,479,479,0
|
|
20231221,164600,134742757,479,479,479,479,0
|
|
20231221,164500,134742757,479,479,479,479,0
|
|
20231221,164400,134742757,479,479,479,479,0
|
|
20231221,164300,134742757,479,479,479,479,2026
|
|
20231221,164200,134742757,479,479,479,479,0
|
|
20231221,164100,134742757,479,479,479,479,0
|
|
20231221,164000,134742757,479,479,479,479,0
|
|
20231221,163900,134742757,479,479,479,479,0
|
|
20231221,163800,134742757,479,479,479,479,0
|
|
20231221,163700,134742757,479,479,479,479,0
|
|
20231221,163600,134742757,479,479,479,479,0
|
|
20231221,163500,134742757,479,479,479,479,0
|
|
20231221,163400,134742757,479,479,479,479,0
|
|
20231221,163300,134742757,479,479,479,479,0
|
|
20231221,163200,134742757,479,479,479,479,0
|
|
20231221,163100,134742757,479,479,479,479,0
|
|
20231221,163000,134742757,479,479,479,479,0
|
|
20231221,162900,134742757,479,479,479,479,0
|
|
20231221,162800,134742757,479,479,479,479,0
|
|
20231221,162700,134742757,479,479,479,479,0
|
|
20231221,162600,134742757,479,479,479,479,0
|
|
20231221,162500,134742757,479,479,479,479,0
|
|
20231221,162400,134742757,479,479,479,479,0
|
|
20231221,162300,134742757,479,479,479,479,0
|
|
20231221,162200,134742757,479,479,479,479,0
|
|
20231221,162100,134742757,479,479,479,479,0
|
|
20231221,162000,134742757,479,479,479,479,0
|
|
20231221,161900,134742757,479,479,479,479,0
|
|
20231221,161800,134742757,479,479,479,479,0
|
|
20231221,161700,134742757,479,479,479,479,0
|
|
20231221,161600,134742757,479,479,479,479,0
|
|
20231221,161500,134742757,479,479,479,479,0
|
|
20231221,161400,134742757,479,479,479,479,0
|
|
20231221,161300,134742757,479,479,479,479,2026
|
|
20231221,161200,134742757,479,479,479,479,0
|
|
20231221,161100,134742757,479,479,479,479,0
|
|
20231221,161000,134742757,479,479,479,479,0
|
|
20231221,160900,134742757,479,479,479,479,0
|
|
20231221,160800,134742757,479,479,479,479,0
|
|
20231221,160700,134742757,479,479,479,479,0
|
|
20231221,160600,134742757,479,479,479,479,0
|
|
20231221,160500,134742757,479,479,479,479,0
|
|
20231221,160400,134742757,479,479,479,479,0
|
|
20231221,160300,134742757,479,479,479,479,0
|
|
20231221,160200,134742757,479,479,479,479,0
|
|
20231221,160100,134742757,479,479,479,479,0
|
|
20231221,160000,134742757,479,479,479,479,0
|
|
20231221,155900,134742757,479,479,479,479,0
|
|
20231221,155800,134742757,479,479,479,479,0
|
|
20231221,155700,134742757,479,479,479,479,0
|
|
20231221,155600,134742757,479,479,479,479,0
|
|
20231221,155500,134742757,479,479,479,479,0
|
|
20231221,155400,134742757,479,479,479,479,0
|
|
20231221,155300,134742757,479,479,479,479,0
|
|
20231221,155200,134742757,479,479,479,479,0
|
|
20231221,155100,134742757,479,479,479,479,0
|
|
20231221,155000,134742757,479,479,479,479,0
|
|
20231221,154900,134742757,479,479,479,479,0
|
|
20231221,154800,134742757,479,479,479,479,0
|
|
20231221,154700,134742757,479,479,479,479,0
|
|
20231221,154600,134742757,479,479,479,479,0
|
|
20231221,154500,134742757,479,479,479,479,0
|
|
20231221,154400,134742757,479,479,479,479,0
|
|
20231221,154300,134742757,479,479,479,479,2026
|
|
20231221,154200,134742757,479,479,479,479,0
|
|
20231221,154100,134742757,479,479,479,479,0
|
|
20231221,154000,134742757,479,479,479,479,0
|
|
20231221,153900,134742757,479,479,479,479,0
|
|
20231221,153800,134742757,479,479,479,479,0
|
|
20231221,153700,134742757,479,479,479,479,0
|
|
20231221,153600,134742757,479,479,479,479,0
|
|
20231221,153500,134742757,479,479,479,479,0
|
|
20231221,153400,134742757,479,479,479,479,0
|
|
20231221,153300,134742757,479,479,479,479,0
|
|
20231221,153200,134742757,479,479,479,479,0
|
|
20231221,153100,134742757,479,479,479,479,0
|
|
20231221,153000,134742757,479,479,479,479,2026
|
|
20231221,152900,133772303,479,479,479,479,0
|
|
20231221,152800,133772303,479,479,479,479,0
|
|
20231221,152700,133772303,479,479,479,479,0
|
|
20231221,152600,133772303,479,479,479,479,0
|
|
20231221,152500,133772303,479,479,479,479,0
|
|
20231221,152400,133772303,479,479,479,479,0
|
|
20231221,152300,133772303,479,479,479,479,0
|
|
20231221,152200,133772303,479,479,479,479,0
|
|
20231221,152100,133772303,479,479,479,479,0
|
|
20231221,152000,133772303,479,479,479,479,0
|
|
20231221,151900,133772303,479,477,479,477,374
|
|
20231221,151800,133593901,477,478,478,477,321
|
|
20231221,151700,133440530,479,479,479,479,0
|
|
20231221,151600,133440530,479,473,479,473,839
|
|
20231221,151500,133042293,473,473,473,473,0
|
|
20231221,151400,133042293,473,473,473,473,58
|
|
20231221,151300,133014859,474,474,474,474,58
|
|
20231221,151200,132987367,474,474,474,474,0
|
|
20231221,151100,132987367,474,474,474,474,58
|
|
20231221,151000,132959875,474,479,479,474,1058
|
|
20231221,150900,132453383,479,479,479,479,1000
|
|
20231221,150800,131974383,473,473,473,473,58
|
|
20231221,150700,131946949,474,472,474,472,103
|
|
20231221,150600,131898243,472,472,472,472,0
|
|
20231221,150500,131898243,472,472,472,472,58
|
|
20231221,150400,131870867,474,474,474,474,14
|
|
20231221,150300,131864231,474,474,474,474,0
|
|
20231221,150200,131864231,474,474,474,474,42986
|
|
20231221,150100,111488867,471,471,471,471,58
|
|
20231221,150000,111461549,471,471,471,471,55
|
|
20231221,145900,111435644,471,474,474,471,3004
|
|
20231221,145800,110011757,470,470,470,470,58
|
|
20231221,145700,109984497,469,469,469,469,0
|
|
20231221,145600,109984497,469,470,470,469,467
|
|
20231221,145500,109765065,470,471,471,470,13281
|
|
20231221,145400,103522973,471,472,472,471,18246
|
|
20231221,145300,94923160,472,474,474,472,13782
|
|
20231221,145200,88394668,474,474,474,474,58
|
|
20231221,145100,88367176,474,474,474,474,0
|
|
20231221,145000,88367176,474,474,474,474,58
|
|
20231221,144900,88339684,474,474,474,474,58
|
|
20231221,144800,88312192,475,475,475,475,0
|
|
20231221,144700,88312192,475,475,475,475,58
|
|
20231221,144600,88284642,480,474,480,474,5058
|
|
20231221,144500,85859054,474,474,474,474,3000
|
|
20231221,144400,84437054,474,474,474,474,59
|
|
20231221,144300,84409088,474,474,474,474,58
|
|
20231221,144200,84381596,474,474,474,474,0
|
|
20231221,144100,84381596,474,474,474,474,64
|
|
20231221,144000,84351260,474,477,477,474,1035
|
|
20231221,143900,83857739,477,477,477,477,4235
|
|
20231221,143800,81837644,474,474,474,474,5058
|
|
20231221,143700,79440152,474,474,474,474,58
|
|
20231221,143600,79412660,474,474,474,474,0
|
|
20231221,143500,79412660,474,474,474,474,5059
|
|
20231221,143400,77014694,474,474,474,474,358
|
|
20231221,143300,76845002,474,474,474,474,0
|
|
20231221,143200,76845002,474,474,474,474,158
|
|
20231221,143100,76770110,474,475,475,474,299
|
|
20231221,143000,76628124,475,475,475,475,0
|
|
20231221,142900,76628124,475,475,475,475,58
|
|
20231221,142800,76600574,475,475,475,475,58
|
|
20231221,142700,76573024,475,475,475,475,0
|
|
20231221,142600,76573024,475,475,475,475,58
|
|
20231221,142500,76545474,475,475,475,475,59
|
|
20231221,142400,76517449,475,475,475,475,0
|
|
20231221,142300,76517449,475,475,475,475,58
|
|
20231221,142200,76489899,475,475,475,475,58
|
|
20231221,142100,76462349,474,474,474,474,0
|
|
20231221,142000,76462349,474,475,477,474,1058
|
|
20231221,141900,75958203,475,475,475,475,1
|
|
20231221,141800,75957728,474,474,474,474,0
|
|
20231221,141700,75957728,474,474,474,474,58
|
|
20231221,141600,75930236,474,474,474,474,58
|
|
20231221,141500,75902744,474,474,474,474,0
|
|
20231221,141400,75902744,474,474,474,474,59
|
|
20231221,141300,75874778,474,474,474,474,58
|
|
20231221,141200,75847286,474,474,474,474,43
|
|
20231221,141100,75826904,473,473,473,473,58
|
|
20231221,141000,75799470,474,474,474,474,15
|
|
20231221,140900,75792360,474,474,474,474,0
|
|
20231221,140800,75792360,474,474,474,474,58
|
|
20231221,140700,75764868,474,474,474,474,58
|
|
20231221,140600,75737376,474,474,474,474,0
|
|
20231221,140500,75737376,474,474,474,474,69
|
|
20231221,140400,75704670,474,474,474,474,58
|
|
20231221,140300,75677178,473,473,473,473,0
|
|
20231221,140200,75677178,473,475,475,473,3059
|
|
20231221,140100,74228350,475,475,475,475,58
|
|
20231221,140000,74200800,475,475,475,475,0
|
|
20231221,135900,74200800,475,475,475,475,58
|
|
20231221,135800,74173250,475,475,475,475,108
|
|
20231221,135700,74121950,477,475,477,475,101
|
|
20231221,135600,74073775,475,475,475,474,423
|
|
20231221,135500,73873068,475,475,475,475,1
|
|
20231221,135400,73872593,474,474,474,474,59
|
|
20231221,135300,73844627,474,474,474,474,58
|
|
20231221,135200,73817135,474,474,474,474,0
|
|
20231221,135100,73817135,474,474,474,474,58
|
|
20231221,135000,73789643,474,474,474,474,58
|
|
20231221,134900,73762151,475,475,475,475,4812
|
|
20231221,134800,71476451,475,475,475,475,58
|
|
20231221,134700,71448901,475,475,475,475,58
|
|
20231221,134600,71421351,475,475,475,475,0
|
|
20231221,134500,71421351,475,475,475,475,58
|
|
20231221,134400,71393801,475,475,475,475,59
|
|
20231221,134300,71365776,475,475,475,475,0
|
|
20231221,134200,71365776,475,475,475,475,58
|
|
20231221,134100,71338226,475,475,475,475,58
|
|
20231221,134000,71310676,475,475,475,475,0
|
|
20231221,133900,71310676,475,475,475,475,58
|
|
20231221,133800,71283126,476,475,476,475,96
|
|
20231221,133700,71237488,475,475,475,475,0
|
|
20231221,133600,71237488,475,475,475,475,58
|
|
20231221,133500,71209938,475,475,475,475,59
|
|
20231221,133400,71181913,475,475,475,475,0
|
|
20231221,133300,71181913,475,476,476,475,98
|
|
20231221,133200,71135323,475,476,476,475,78
|
|
20231221,133100,71098253,476,476,476,476,20
|
|
20231221,133000,71088733,475,476,476,475,777
|
|
20231221,132900,70718939,476,478,478,476,13490
|
|
20231221,132800,64293759,478,478,478,478,0
|
|
20231221,132700,64293759,478,478,478,478,58
|
|
20231221,132600,64266035,478,478,478,478,58
|
|
20231221,132500,64238311,481,480,481,480,2000
|
|
20231221,132400,63276359,478,478,478,478,59
|
|
20231221,132300,63248157,478,478,478,478,58
|
|
20231221,132200,63220433,478,478,478,478,0
|
|
20231221,132100,63220433,478,478,478,478,58
|
|
20231221,132000,63192709,478,478,478,478,58
|
|
20231221,131900,63164985,478,478,478,478,0
|
|
20231221,131800,63164985,478,480,480,478,188
|
|
20231221,131700,63074921,478,478,478,478,58
|
|
20231221,131600,63047197,478,478,478,478,0
|
|
20231221,131500,63047197,478,478,478,478,59
|
|
20231221,131400,63018995,478,478,478,478,58
|
|
20231221,131300,62991271,478,478,478,478,0
|
|
20231221,131200,62991271,478,478,478,478,58
|
|
20231221,131100,62963547,478,478,478,478,58
|
|
20231221,131000,62935823,478,478,478,478,3664
|
|
20231221,130900,61184431,477,477,477,477,58
|
|
20231221,130800,61156765,477,477,477,477,58
|
|
20231221,130700,61129099,477,477,477,477,0
|
|
20231221,130600,61129099,477,477,477,477,58
|
|
20231221,130500,61101433,477,477,477,477,59
|
|
20231221,130400,61073290,478,478,478,478,50
|
|
20231221,130300,61049390,478,477,478,477,1058
|
|
20231221,130200,60543724,477,477,478,477,5210
|
|
20231221,130100,58053559,477,477,477,477,1000
|
|
20231221,130000,57576559,476,476,476,476,58
|
|
20231221,125900,57548951,476,476,476,476,58
|
|
20231221,125800,57521343,476,476,476,476,0
|
|
20231221,125700,57521343,476,477,477,476,64
|
|
20231221,125600,57490873,476,476,476,476,58
|
|
20231221,125500,57463265,477,477,477,477,200
|
|
20231221,125400,57367865,476,476,476,476,59
|
|
20231221,125300,57339781,477,476,477,476,108
|
|
20231221,125200,57288323,476,476,476,476,0
|
|
20231221,125100,57288323,476,476,476,476,58
|
|
20231221,125000,57260715,477,476,477,476,108
|
|
20231221,124900,57209257,476,476,476,476,0
|
|
20231221,124800,57209257,476,476,476,476,58
|
|
20231221,124700,57181649,476,476,476,476,100
|
|
20231221,124600,57134049,476,476,476,476,0
|
|
20231221,124500,57134049,476,476,476,476,59
|
|
20231221,124400,57105965,476,476,476,476,58
|
|
20231221,124300,57078357,477,477,477,477,3
|
|
20231221,124200,57076926,476,476,476,476,58
|
|
20231221,124100,57049318,476,476,476,476,58
|
|
20231221,124000,57021710,476,476,476,476,0
|
|
20231221,123900,57021710,476,476,476,476,58
|
|
20231221,123800,56994102,476,476,476,476,58
|
|
20231221,123700,56966494,476,476,476,476,0
|
|
20231221,123600,56966494,476,476,476,476,58
|
|
20231221,123500,56938886,476,476,476,476,0
|
|
20231221,123400,56938886,476,476,476,476,59
|
|
20231221,123300,56910802,476,476,476,476,58
|
|
20231221,123200,56883194,476,476,476,476,0
|
|
20231221,123100,56883194,476,476,476,476,58
|
|
20231221,123000,56855586,477,477,477,477,4680
|
|
20231221,122900,54623226,478,478,478,478,26
|
|
20231221,122800,54610798,478,478,478,478,58
|
|
20231221,122700,54583074,478,478,478,478,58
|
|
20231221,122600,54555350,479,479,479,479,0
|
|
20231221,122500,54555350,479,479,479,479,26
|
|
20231221,122400,54542896,479,479,479,479,59
|
|
20231221,122300,54514635,479,479,479,479,0
|
|
20231221,122200,54514635,479,479,479,479,58
|
|
20231221,122100,54486853,479,479,479,479,58
|
|
20231221,122000,54459071,478,478,478,478,0
|
|
20231221,121900,54459071,478,478,478,478,58
|
|
20231221,121800,54431347,478,478,478,478,58
|
|
20231221,121700,54403623,478,478,478,478,0
|
|
20231221,121600,54403623,478,478,478,478,58
|
|
20231221,121500,54375899,478,478,478,478,59
|
|
20231221,121400,54347697,478,478,478,478,0
|
|
20231221,121300,54347697,478,478,478,478,58
|
|
20231221,121200,54319973,481,481,481,478,73
|
|
20231221,121100,54285034,478,478,478,478,0
|
|
20231221,121000,54285034,478,478,478,478,59
|
|
20231221,120900,54256832,478,478,478,478,58
|
|
20231221,120800,54229108,478,478,478,478,0
|
|
20231221,120700,54229108,478,478,478,478,58
|
|
20231221,120600,54201384,478,478,478,478,111
|
|
20231221,120500,54148326,478,478,478,478,0
|
|
20231221,120400,54148326,478,478,478,478,59
|
|
20231221,120300,54120124,478,478,478,478,58
|
|
20231221,120200,54092400,479,479,479,479,0
|
|
20231221,120100,54092400,479,480,480,479,10
|
|
20231221,120000,54087605,478,478,478,478,58
|
|
20231221,115900,54059881,478,478,478,478,0
|
|
20231221,115800,54059881,478,478,478,478,58
|
|
20231221,115700,54032157,478,478,478,478,58
|
|
20231221,115600,54004433,478,478,478,478,0
|
|
20231221,115500,54004433,478,478,478,478,59
|
|
20231221,115400,53976231,477,477,477,477,58
|
|
20231221,115300,53948565,477,477,477,477,0
|
|
20231221,115200,53948565,477,477,477,477,58
|
|
20231221,115100,53920899,477,477,477,477,58
|
|
20231221,115000,53893233,477,477,477,477,1521
|
|
20231221,114900,53167716,478,478,478,478,3512
|
|
20231221,114800,51488980,479,479,479,478,112
|
|
20231221,114700,51435390,479,479,479,479,18
|
|
20231221,114600,51426768,479,480,480,479,59
|
|
20231221,114500,51398506,480,481,481,480,15
|
|
20231221,114400,51391301,481,481,481,481,4
|
|
20231221,114300,51389377,479,479,479,479,58
|
|
20231221,114200,51361595,478,478,478,478,1498
|
|
20231221,114100,50645551,481,481,481,481,1
|
|
20231221,114000,50645070,479,481,481,479,60
|
|
20231221,113900,50616326,479,479,479,479,58
|
|
20231221,113800,50588544,479,479,479,479,0
|
|
20231221,113700,50588544,479,479,479,479,58
|
|
20231221,113600,50560762,479,479,479,479,58
|
|
20231221,113500,50532980,480,480,480,480,0
|
|
20231221,113400,50532980,480,479,480,479,359
|
|
20231221,113300,50360719,480,480,480,480,58
|
|
20231221,113200,50332879,480,480,480,480,0
|
|
20231221,113100,50332879,480,481,481,480,69
|
|
20231221,113000,50299748,480,480,480,480,58
|
|
20231221,112900,50271908,480,480,480,480,0
|
|
20231221,112800,50271908,480,480,480,480,58
|
|
20231221,112700,50244068,480,480,480,480,58
|
|
20231221,112600,50216228,481,481,481,481,1
|
|
20231221,112500,50215747,479,481,481,479,159
|
|
20231221,112400,50139386,479,479,479,479,58
|
|
20231221,112300,50111604,481,481,481,481,0
|
|
20231221,112200,50111604,481,478,481,478,158
|
|
20231221,112100,50035780,478,478,478,478,58
|
|
20231221,112000,50008056,481,481,481,481,0
|
|
20231221,111900,50008056,481,478,481,478,1658
|
|
20231221,111800,49212192,478,478,478,478,0
|
|
20231221,111700,49212192,478,478,478,478,58
|
|
20231221,111600,49184468,478,479,480,478,1453
|
|
20231221,111500,48487838,479,479,479,479,10000
|
|
20231221,111400,43697838,478,478,478,478,59
|
|
20231221,111300,43669636,478,478,478,478,58
|
|
20231221,111200,43641912,479,479,479,479,1888
|
|
20231221,111100,42737560,479,480,480,479,59
|
|
20231221,111000,42709298,479,480,480,479,358
|
|
20231221,110900,42537516,480,480,480,480,500
|
|
20231221,110800,42297516,479,479,479,479,58
|
|
20231221,110700,42269734,479,479,479,479,58
|
|
20231221,110600,42241952,480,480,480,480,100
|
|
20231221,110500,42193952,478,480,480,478,458
|
|
20231221,110400,41974228,480,478,480,478,777
|
|
20231221,110300,41601386,479,479,479,479,40
|
|
20231221,110200,41582226,479,481,481,479,163
|
|
20231221,110100,41503945,478,480,481,478,159
|
|
20231221,110000,41427680,481,479,481,479,2210
|
|
20231221,105900,40368790,479,477,479,477,1259
|
|
20231221,105800,39765789,477,477,477,477,61
|
|
20231221,105700,39736692,477,477,477,477,0
|
|
20231221,105600,39736692,477,481,481,477,2060
|
|
20231221,105500,38754064,481,477,481,477,631
|
|
20231221,105400,38451924,477,477,477,477,0
|
|
20231221,105300,38451924,477,477,477,477,58
|
|
20231221,105200,38424258,478,478,478,478,2339
|
|
20231221,105100,37306216,478,478,478,478,16
|
|
20231221,105000,37298568,478,478,478,478,58
|
|
20231221,104900,37270844,478,478,478,478,58
|
|
20231221,104800,37243120,479,479,479,479,0
|
|
20231221,104700,37243120,479,479,479,479,50
|
|
20231221,104600,37219170,478,478,478,478,58
|
|
20231221,104500,37191446,478,478,478,478,0
|
|
20231221,104400,37191446,478,478,478,478,59
|
|
20231221,104300,37163244,480,478,480,478,68
|
|
20231221,104200,37130721,481,479,481,479,1000
|
|
20231221,104100,36649789,478,478,478,478,59
|
|
20231221,104000,36621587,478,479,479,478,5719
|
|
20231221,103900,33887840,478,478,478,478,0
|
|
20231221,103800,33887840,478,478,478,478,58
|
|
20231221,103700,33860116,478,478,478,478,58
|
|
20231221,103600,33832392,478,478,478,478,0
|
|
20231221,103500,33832392,478,478,478,478,59
|
|
20231221,103400,33804190,478,478,478,478,58
|
|
20231221,103300,33776466,478,479,479,478,208
|
|
20231221,103200,33676952,479,479,479,479,81
|
|
20231221,103100,33638153,479,479,479,478,186
|
|
20231221,103000,33549117,479,479,479,479,1727
|
|
20231221,102900,32721884,480,479,480,479,75
|
|
20231221,102800,32685942,480,480,480,480,24
|
|
20231221,102700,32674422,481,481,481,481,143
|
|
20231221,102600,32605639,481,481,481,481,58
|
|
20231221,102500,32577741,484,479,484,479,2084
|
|
20231221,102400,31579404,479,479,479,479,0
|
|
20231221,102300,31579404,479,482,482,479,59
|
|
20231221,102200,31551140,482,481,482,481,74
|
|
20231221,102100,31515532,479,479,479,479,0
|
|
20231221,102000,31515532,479,480,480,479,367
|
|
20231221,101900,31339539,480,480,480,480,75
|
|
20231221,101800,31303539,480,480,480,480,0
|
|
20231221,101700,31303539,480,480,480,480,58
|
|
20231221,101600,31275699,480,480,480,480,59
|
|
20231221,101500,31247379,481,481,481,481,10
|
|
20231221,101400,31242569,480,481,481,480,370
|
|
20231221,101300,31064937,481,480,481,480,126
|
|
20231221,101200,31004389,480,480,480,480,16
|
|
20231221,101100,30996709,480,481,481,480,78
|
|
20231221,101000,30959249,480,480,480,480,58
|
|
20231221,100900,30931409,480,480,480,480,0
|
|
20231221,100800,30931409,480,480,480,480,58
|
|
20231221,100700,30903569,481,480,481,480,161
|
|
20231221,100600,30826239,480,480,480,480,0
|
|
20231221,100500,30826239,480,480,480,480,59
|
|
20231221,100400,30797919,480,480,480,480,58
|
|
20231221,100300,30770079,481,481,481,481,0
|
|
20231221,100200,30770079,481,481,481,481,5
|
|
20231221,100100,30767674,480,480,480,480,58
|
|
20231221,100000,30739834,481,481,481,481,655
|
|
20231221,095900,30424779,481,481,481,481,58
|
|
20231221,095800,30396881,482,482,482,482,1
|
|
20231221,095700,30396399,481,481,481,481,58
|
|
20231221,095600,30368501,481,481,481,481,117
|
|
20231221,095500,30312224,481,481,481,481,0
|
|
20231221,095400,30312224,481,481,481,481,112
|
|
20231221,095300,30258352,481,482,482,481,14
|
|
20231221,095200,30251609,482,482,482,482,6
|
|
20231221,095100,30248717,483,483,483,483,5
|
|
20231221,095000,30246302,479,479,479,479,95
|
|
20231221,094900,30200797,483,483,483,483,1
|
|
20231221,094800,30200314,479,482,482,479,716
|
|
20231221,094700,29855376,482,482,482,482,58
|
|
20231221,094600,29827420,483,483,483,483,10
|
|
20231221,094500,29822590,482,484,484,482,1387
|
|
20231221,094400,29153950,484,484,484,484,63
|
|
20231221,094300,29123458,484,485,485,484,19
|
|
20231221,094200,29114257,484,484,484,484,106
|
|
20231221,094100,29062953,484,484,484,484,58
|
|
20231221,094000,29034881,484,484,484,484,0
|
|
20231221,093900,29034881,484,484,484,484,58
|
|
20231221,093800,29006809,486,487,487,485,115
|
|
20231221,093700,28950824,487,488,488,487,10
|
|
20231221,093600,28945949,489,492,492,487,663
|
|
20231221,093500,28621401,494,496,496,483,3800
|
|
20231221,093400,26754590,496,479,496,479,2002
|
|
20231221,093300,25777521,479,482,482,479,84
|
|
20231221,093200,25737207,482,479,497,479,10936
|
|
20231221,093100,20349604,479,479,479,479,3
|
|
20231221,093000,20348167,479,478,497,478,20817
|
|
20231221,092900,10207107,477,477,477,477,117
|
|
20231221,092800,10151298,477,477,477,477,144
|
|
20231221,092700,10082610,476,476,476,476,58
|
|
20231221,092600,10055002,477,477,477,477,158
|
|
20231221,092500,9979636,478,478,478,478,0
|
|
20231221,092400,9979636,478,478,478,478,5
|
|
20231221,092300,9977246,475,475,475,475,58
|
|
20231221,092200,9949696,480,479,480,472,11075
|
|
20231221,092100,4710666,480,480,480,480,5
|
|
20231221,092000,4708266,481,481,481,481,5
|
|
20231221,091900,4705861,482,482,482,482,0
|
|
20231221,091800,4705861,482,478,482,478,63
|
|
20231221,091700,4675727,477,477,477,477,115
|
|
20231221,091600,4620872,477,479,479,477,1786
|
|
20231221,091500,3767882,478,478,478,478,117
|
|
20231221,091400,3711956,477,477,477,477,58
|
|
20231221,091300,3684290,480,480,480,480,0
|
|
20231221,091200,3684290,480,480,480,480,1
|
|
20231221,091100,3683810,479,479,479,479,58
|
|
20231221,091000,3656028,484,479,484,479,438
|
|
20231221,090900,3444596,477,477,477,477,110
|
|
20231221,090800,3392126,477,478,478,477,128
|
|
20231221,090700,3330994,478,478,478,478,402
|
|
20231221,090600,3138838,473,477,477,473,2175
|
|
20231221,090500,2109418,477,479,479,471,3202
|
|
20231221,090400,595685,485,485,485,485,1
|
|
20231221,090300,595200,480,480,480,480,873
|
|
20231221,090200,176160,480,480,480,480,113
|
|
20231221,090100,121920,480,480,480,480,113
|
|
20231221,090000,67680,480,480,480,480,141
|