593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185000,291320407,663,663,663,663,4515
|
|
20231214,184900,291320407,663,663,663,663,0
|
|
20231214,184800,291320407,663,663,663,663,0
|
|
20231214,184700,291320407,663,663,663,663,0
|
|
20231214,184600,291320407,663,663,663,663,0
|
|
20231214,184500,291320407,663,663,663,663,0
|
|
20231214,184400,291320407,663,663,663,663,0
|
|
20231214,184300,291320407,663,663,663,663,0
|
|
20231214,184200,291320407,663,663,663,663,0
|
|
20231214,184100,291320407,663,663,663,663,0
|
|
20231214,184000,291320407,663,663,663,663,0
|
|
20231214,183900,291320407,663,663,663,663,0
|
|
20231214,183800,291320407,663,663,663,663,0
|
|
20231214,183700,291320407,663,663,663,663,0
|
|
20231214,183600,291320407,663,663,663,663,0
|
|
20231214,183500,291320407,663,663,663,663,0
|
|
20231214,183400,291320407,663,663,663,663,0
|
|
20231214,183300,291320407,663,663,663,663,0
|
|
20231214,183200,291320407,663,663,663,663,0
|
|
20231214,183100,291320407,663,663,663,663,0
|
|
20231214,183000,291320407,663,663,663,663,0
|
|
20231214,182900,291320407,663,663,663,663,0
|
|
20231214,182800,291320407,663,663,663,663,0
|
|
20231214,182700,291320407,663,663,663,663,0
|
|
20231214,182600,291320407,663,663,663,663,0
|
|
20231214,182500,291320407,663,663,663,663,0
|
|
20231214,182400,291320407,663,663,663,663,0
|
|
20231214,182300,291320407,663,663,663,663,0
|
|
20231214,182200,291320407,663,663,663,663,0
|
|
20231214,182100,291320407,663,663,663,663,0
|
|
20231214,182000,291320407,663,663,663,663,4515
|
|
20231214,181900,291320407,663,663,663,663,0
|
|
20231214,181800,291320407,663,663,663,663,0
|
|
20231214,181700,291320407,663,663,663,663,0
|
|
20231214,181600,291320407,663,663,663,663,0
|
|
20231214,181500,291320407,663,663,663,663,0
|
|
20231214,181400,291320407,663,663,663,663,0
|
|
20231214,181300,291320407,663,663,663,663,0
|
|
20231214,181200,291320407,663,663,663,663,0
|
|
20231214,181100,291320407,663,663,663,663,0
|
|
20231214,181000,291320407,663,663,663,663,0
|
|
20231214,180900,291320407,663,663,663,663,0
|
|
20231214,180800,291320407,663,663,663,663,0
|
|
20231214,180700,291320407,663,663,663,663,0
|
|
20231214,180600,291320407,663,663,663,663,0
|
|
20231214,180500,291320407,663,663,663,663,0
|
|
20231214,180400,291320407,663,663,663,663,0
|
|
20231214,180300,291320407,663,663,663,663,0
|
|
20231214,180200,291320407,663,663,663,663,0
|
|
20231214,180100,291320407,663,663,663,663,0
|
|
20231214,180000,291320407,663,663,663,663,0
|
|
20231214,175900,291320407,663,663,663,663,0
|
|
20231214,175800,291320407,663,663,663,663,0
|
|
20231214,175700,291320407,663,663,663,663,0
|
|
20231214,175600,291320407,663,663,663,663,0
|
|
20231214,175500,291320407,663,663,663,663,0
|
|
20231214,175400,291320407,663,663,663,663,0
|
|
20231214,175300,291320407,663,663,663,663,0
|
|
20231214,175200,291320407,663,663,663,663,0
|
|
20231214,175100,291320407,663,663,663,663,0
|
|
20231214,175000,291320407,663,663,663,663,4515
|
|
20231214,174900,291320407,663,663,663,663,0
|
|
20231214,174800,291320407,663,663,663,663,0
|
|
20231214,174700,291320407,663,663,663,663,0
|
|
20231214,174600,291320407,663,663,663,663,0
|
|
20231214,174500,291320407,663,663,663,663,0
|
|
20231214,174400,291320407,663,663,663,663,0
|
|
20231214,174300,291320407,663,663,663,663,0
|
|
20231214,174200,291320407,663,663,663,663,0
|
|
20231214,174100,291320407,663,663,663,663,0
|
|
20231214,174000,291320407,663,663,663,663,0
|
|
20231214,173900,291320407,663,663,663,663,0
|
|
20231214,173800,291320407,663,663,663,663,0
|
|
20231214,173700,291320407,663,663,663,663,0
|
|
20231214,173600,291320407,663,663,663,663,0
|
|
20231214,173500,291320407,663,663,663,663,0
|
|
20231214,173400,291320407,663,663,663,663,0
|
|
20231214,173300,291320407,663,663,663,663,0
|
|
20231214,173200,291320407,663,663,663,663,0
|
|
20231214,173100,291320407,663,663,663,663,0
|
|
20231214,173000,291320407,663,663,663,663,0
|
|
20231214,172900,291320407,663,663,663,663,0
|
|
20231214,172800,291320407,663,663,663,663,0
|
|
20231214,172700,291320407,663,663,663,663,0
|
|
20231214,172600,291320407,663,663,663,663,0
|
|
20231214,172500,291320407,663,663,663,663,0
|
|
20231214,172400,291320407,663,663,663,663,0
|
|
20231214,172300,291320407,663,663,663,663,0
|
|
20231214,172200,291320407,663,663,663,663,0
|
|
20231214,172100,291320407,663,663,663,663,0
|
|
20231214,172000,291320407,663,663,663,663,4515
|
|
20231214,171900,291320407,663,663,663,663,0
|
|
20231214,171800,291320407,663,663,663,663,0
|
|
20231214,171700,291320407,663,663,663,663,0
|
|
20231214,171600,291320407,663,663,663,663,0
|
|
20231214,171500,291320407,663,663,663,663,0
|
|
20231214,171400,291320407,663,663,663,663,0
|
|
20231214,171300,291320407,663,663,663,663,0
|
|
20231214,171200,291320407,663,663,663,663,0
|
|
20231214,171100,291320407,663,663,663,663,0
|
|
20231214,171000,291320407,663,663,663,663,0
|
|
20231214,170900,291320407,663,663,663,663,0
|
|
20231214,170800,291320407,663,663,663,663,0
|
|
20231214,170700,291320407,663,663,663,663,0
|
|
20231214,170600,291320407,663,663,663,663,0
|
|
20231214,170500,291320407,663,663,663,663,0
|
|
20231214,170400,291320407,663,663,663,663,0
|
|
20231214,170300,291320407,663,663,663,663,0
|
|
20231214,170200,291320407,663,663,663,663,0
|
|
20231214,170100,291320407,663,663,663,663,0
|
|
20231214,170000,291320407,663,663,663,663,0
|
|
20231214,165900,291320407,663,663,663,663,0
|
|
20231214,165800,291320407,663,663,663,663,0
|
|
20231214,165700,291320407,663,663,663,663,0
|
|
20231214,165600,291320407,663,663,663,663,0
|
|
20231214,165500,291320407,663,663,663,663,0
|
|
20231214,165400,291320407,663,663,663,663,0
|
|
20231214,165300,291320407,663,663,663,663,0
|
|
20231214,165200,291320407,663,663,663,663,0
|
|
20231214,165100,291320407,663,663,663,663,0
|
|
20231214,165000,291320407,663,663,663,663,4515
|
|
20231214,164900,291320407,663,663,663,663,0
|
|
20231214,164800,291320407,663,663,663,663,0
|
|
20231214,164700,291320407,663,663,663,663,0
|
|
20231214,164600,291320407,663,663,663,663,0
|
|
20231214,164500,291320407,663,663,663,663,0
|
|
20231214,164400,291320407,663,663,663,663,0
|
|
20231214,164300,291320407,663,663,663,663,0
|
|
20231214,164200,291320407,663,663,663,663,0
|
|
20231214,164100,291320407,663,663,663,663,0
|
|
20231214,164000,291320407,663,663,663,663,0
|
|
20231214,163900,291320407,663,663,663,663,0
|
|
20231214,163800,291320407,663,663,663,663,0
|
|
20231214,163700,291320407,663,663,663,663,0
|
|
20231214,163600,291320407,663,663,663,663,0
|
|
20231214,163500,291320407,663,663,663,663,0
|
|
20231214,163400,291320407,663,663,663,663,0
|
|
20231214,163300,291320407,663,663,663,663,0
|
|
20231214,163200,291320407,663,663,663,663,0
|
|
20231214,163100,291320407,663,663,663,663,0
|
|
20231214,163000,291320407,663,663,663,663,0
|
|
20231214,162900,291320407,663,663,663,663,0
|
|
20231214,162800,291320407,663,663,663,663,0
|
|
20231214,162700,291320407,663,663,663,663,0
|
|
20231214,162600,291320407,663,663,663,663,0
|
|
20231214,162500,291320407,663,663,663,663,0
|
|
20231214,162400,291320407,663,663,663,663,0
|
|
20231214,162300,291320407,663,663,663,663,0
|
|
20231214,162200,291320407,663,663,663,663,0
|
|
20231214,162100,291320407,663,663,663,663,0
|
|
20231214,162000,291320407,663,663,663,663,4515
|
|
20231214,161900,291320407,663,663,663,663,0
|
|
20231214,161800,291320407,663,663,663,663,0
|
|
20231214,161700,291320407,663,663,663,663,0
|
|
20231214,161600,291320407,663,663,663,663,0
|
|
20231214,161500,291320407,663,663,663,663,0
|
|
20231214,161400,291320407,663,663,663,663,0
|
|
20231214,161300,291320407,663,663,663,663,0
|
|
20231214,161200,291320407,663,663,663,663,0
|
|
20231214,161100,291320407,663,663,663,663,0
|
|
20231214,161000,291320407,663,663,663,663,0
|
|
20231214,160900,291320407,663,663,663,663,0
|
|
20231214,160800,291320407,663,663,663,663,0
|
|
20231214,160700,291320407,663,663,663,663,0
|
|
20231214,160600,291320407,663,663,663,663,0
|
|
20231214,160500,291320407,663,663,663,663,0
|
|
20231214,160400,291320407,663,663,663,663,0
|
|
20231214,160300,291320407,663,663,663,663,0
|
|
20231214,160200,291320407,663,663,663,663,0
|
|
20231214,160100,291320407,663,663,663,663,0
|
|
20231214,160000,291320407,663,663,663,663,0
|
|
20231214,155900,291320407,663,663,663,663,0
|
|
20231214,155800,291320407,663,663,663,663,0
|
|
20231214,155700,291320407,663,663,663,663,0
|
|
20231214,155600,291320407,663,663,663,663,0
|
|
20231214,155500,291320407,663,663,663,663,0
|
|
20231214,155400,291320407,663,663,663,663,0
|
|
20231214,155300,291320407,663,663,663,663,0
|
|
20231214,155200,291320407,663,663,663,663,0
|
|
20231214,155100,291320407,663,663,663,663,0
|
|
20231214,155000,291320407,663,663,663,663,4515
|
|
20231214,154900,291320407,663,663,663,663,0
|
|
20231214,154800,291320407,663,663,663,663,0
|
|
20231214,154700,291320407,663,663,663,663,0
|
|
20231214,154600,291320407,663,663,663,663,0
|
|
20231214,154500,291320407,663,663,663,663,0
|
|
20231214,154400,291320407,663,663,663,663,0
|
|
20231214,154300,291320407,663,663,663,663,0
|
|
20231214,154200,291320407,663,663,663,663,0
|
|
20231214,154100,291320407,663,663,663,663,0
|
|
20231214,154000,291320407,663,663,663,663,0
|
|
20231214,153900,291320407,663,663,663,663,0
|
|
20231214,153800,291320407,663,663,663,663,0
|
|
20231214,153700,291320407,663,663,663,663,0
|
|
20231214,153600,291320407,663,663,663,663,0
|
|
20231214,153500,291320407,663,663,663,663,0
|
|
20231214,153400,291320407,663,663,663,663,0
|
|
20231214,153300,291320407,663,663,663,663,0
|
|
20231214,153200,291320407,663,663,663,663,0
|
|
20231214,153100,291320407,663,663,663,663,0
|
|
20231214,153000,291320407,663,663,663,663,4515
|
|
20231214,152900,288326962,661,661,661,661,0
|
|
20231214,152800,288326962,661,661,661,661,0
|
|
20231214,152700,288326962,661,661,661,661,0
|
|
20231214,152600,288326962,661,661,661,661,0
|
|
20231214,152500,288326962,661,661,661,661,0
|
|
20231214,152400,288326962,661,661,661,661,0
|
|
20231214,152300,288326962,661,661,661,661,0
|
|
20231214,152200,288326962,661,661,661,661,0
|
|
20231214,152100,288326962,661,661,661,661,0
|
|
20231214,152000,288326962,661,661,661,661,0
|
|
20231214,151900,288326962,661,659,661,659,353
|
|
20231214,151800,288094333,660,660,660,660,1
|
|
20231214,151700,288093673,659,659,659,659,50
|
|
20231214,151600,288060723,660,662,662,660,333
|
|
20231214,151500,287840890,660,662,662,660,302
|
|
20231214,151400,287641567,662,661,662,661,21
|
|
20231214,151300,287627685,662,661,662,661,2017
|
|
20231214,151200,286292432,662,662,662,661,32
|
|
20231214,151100,286271262,662,664,664,662,120
|
|
20231214,151000,286191700,664,663,664,661,2019
|
|
20231214,150900,284851853,662,662,662,662,1
|
|
20231214,150800,284851191,664,662,664,662,59
|
|
20231214,150700,284812050,658,663,663,658,5001
|
|
20231214,150600,281518710,662,662,662,662,833
|
|
20231214,150500,280967264,663,664,664,663,24
|
|
20231214,150400,280951341,662,662,662,662,12
|
|
20231214,150300,280943397,662,659,662,658,29
|
|
20231214,150200,280924276,659,659,659,659,1
|
|
20231214,150100,280923617,663,661,663,661,355
|
|
20231214,150000,280688275,663,660,663,658,1412
|
|
20231214,145900,279759082,660,663,663,659,195
|
|
20231214,145800,279630349,660,660,660,660,0
|
|
20231214,145700,279630349,660,663,666,660,32
|
|
20231214,145600,279609088,662,662,662,662,0
|
|
20231214,145500,279609088,662,662,662,662,1
|
|
20231214,145400,279608426,663,663,663,663,2
|
|
20231214,145300,279607100,665,665,665,665,5
|
|
20231214,145200,279603775,664,664,664,664,1
|
|
20231214,145100,279603111,666,664,666,662,3
|
|
20231214,145000,279601119,666,665,666,665,5
|
|
20231214,144900,279597792,665,662,665,662,2000
|
|
20231214,144800,278267933,664,664,664,664,1
|
|
20231214,144700,278267269,664,659,664,659,1601
|
|
20231214,144600,277208257,659,659,659,659,1
|
|
20231214,144500,277207598,659,659,659,659,100
|
|
20231214,144400,277141698,659,659,659,659,0
|
|
20231214,144300,277141698,659,659,659,659,1
|
|
20231214,144200,277141039,659,659,659,659,0
|
|
20231214,144100,277141039,659,659,659,659,4
|
|
20231214,144000,277138403,657,657,657,657,1
|
|
20231214,143900,277137746,659,659,659,659,3
|
|
20231214,143800,277135769,657,656,657,656,3274
|
|
20231214,143700,274984753,657,657,657,657,5
|
|
20231214,143600,274981468,656,656,656,656,0
|
|
20231214,143500,274981468,656,657,657,656,501
|
|
20231214,143400,274652811,656,656,656,656,0
|
|
20231214,143300,274652811,656,657,657,656,3957
|
|
20231214,143200,272057009,657,657,657,657,154
|
|
20231214,143100,271955831,657,657,657,657,7
|
|
20231214,143000,271951232,657,657,657,657,1
|
|
20231214,142900,271950575,656,657,657,656,607
|
|
20231214,142800,271551872,656,656,656,656,69
|
|
20231214,142700,271506608,657,657,657,657,1600
|
|
20231214,142600,270455408,656,656,656,656,90
|
|
20231214,142500,270396368,657,657,657,657,40
|
|
20231214,142400,270370088,657,657,657,657,0
|
|
20231214,142300,270370088,657,657,657,657,6
|
|
20231214,142200,270366146,657,656,657,656,6
|
|
20231214,142100,270362205,656,656,656,656,0
|
|
20231214,142000,270362205,656,656,656,656,1
|
|
20231214,141900,270361549,657,657,657,657,1289
|
|
20231214,141800,269514676,657,657,657,657,0
|
|
20231214,141700,269514676,657,657,657,657,2
|
|
20231214,141600,269513362,657,657,657,657,1
|
|
20231214,141500,269512705,656,657,657,656,2
|
|
20231214,141400,269511392,656,656,657,656,6945
|
|
20231214,141300,264955471,656,657,657,656,545
|
|
20231214,141200,264597407,657,657,657,657,1
|
|
20231214,141100,264596750,659,659,659,659,20
|
|
20231214,141000,264583570,659,657,659,656,3184
|
|
20231214,140900,262491624,658,658,658,658,10
|
|
20231214,140800,262485044,657,658,658,657,15
|
|
20231214,140700,262475175,657,658,658,657,1007
|
|
20231214,140600,261812570,658,658,658,658,0
|
|
20231214,140500,261812570,658,659,659,658,14
|
|
20231214,140400,261803345,657,659,659,656,1222
|
|
20231214,140300,261000492,658,655,659,655,1508
|
|
20231214,140200,260012735,655,660,660,655,9123
|
|
20231214,140100,254015527,659,662,662,659,502
|
|
20231214,140000,253684683,660,662,662,660,21049
|
|
20231214,135900,239785122,664,664,664,664,0
|
|
20231214,135800,239785122,664,664,664,664,12
|
|
20231214,135700,239777154,663,664,668,663,1579
|
|
20231214,135600,238728617,664,664,664,664,2
|
|
20231214,135500,238727289,662,662,662,662,0
|
|
20231214,135400,238727289,662,666,666,662,85
|
|
20231214,135300,238670880,666,666,666,666,1
|
|
20231214,135200,238670214,667,666,667,666,12
|
|
20231214,135100,238662218,663,668,668,661,8336
|
|
20231214,135000,233143384,667,665,667,664,1005
|
|
20231214,134900,232475056,666,667,667,664,7
|
|
20231214,134800,232470398,666,665,667,665,6
|
|
20231214,134700,232466403,664,665,665,664,2
|
|
20231214,134600,232465074,664,666,666,664,5197
|
|
20231214,134500,229009598,667,667,667,666,4
|
|
20231214,134400,229006931,668,667,668,667,2
|
|
20231214,134300,229005596,669,669,669,669,225
|
|
20231214,134200,228855071,669,669,669,669,0
|
|
20231214,134100,228855071,669,669,669,669,0
|
|
20231214,134000,228855071,669,666,669,666,2
|
|
20231214,133900,228853736,666,666,666,666,0
|
|
20231214,133800,228853736,666,666,666,666,0
|
|
20231214,133700,228853736,666,666,666,666,0
|
|
20231214,133600,228853736,666,666,666,666,515
|
|
20231214,133500,228510746,668,668,668,668,422
|
|
20231214,133400,228228850,668,668,668,668,1
|
|
20231214,133300,228228182,667,667,667,667,199
|
|
20231214,133200,228095449,666,667,667,666,6
|
|
20231214,133100,228091449,668,667,668,667,304
|
|
20231214,133000,227888378,669,666,669,666,6
|
|
20231214,132900,227884371,665,668,668,665,3007
|
|
20231214,132800,225881457,670,670,670,670,30
|
|
20231214,132700,225861357,670,668,670,668,4
|
|
20231214,132600,225858681,668,669,669,668,508
|
|
20231214,132500,225518833,668,668,668,668,2
|
|
20231214,132400,225517497,667,667,667,667,151
|
|
20231214,132300,225416780,667,670,670,667,1281
|
|
20231214,132200,224558725,669,667,669,667,2057
|
|
20231214,132100,223183744,668,668,668,668,1
|
|
20231214,132000,223183076,666,665,667,665,1600
|
|
20231214,131900,222119070,665,665,665,665,0
|
|
20231214,131800,222119070,665,664,665,664,1008
|
|
20231214,131700,221449757,665,664,665,664,720
|
|
20231214,131600,220971177,664,665,665,664,1002
|
|
20231214,131500,220304848,664,664,664,664,1
|
|
20231214,131400,220304184,665,665,665,665,4
|
|
20231214,131300,220301524,664,665,665,664,2
|
|
20231214,131200,220300195,664,665,665,664,5
|
|
20231214,131100,220296872,664,664,665,664,3
|
|
20231214,131000,220294879,665,665,665,665,2
|
|
20231214,130900,220293549,664,664,664,664,0
|
|
20231214,130800,220293549,664,664,664,664,0
|
|
20231214,130700,220293549,664,664,665,664,110
|
|
20231214,130600,220220502,665,665,665,664,5
|
|
20231214,130500,220217179,664,665,665,664,2
|
|
20231214,130400,220215850,664,666,666,664,552
|
|
20231214,130300,219848281,666,666,666,666,10
|
|
20231214,130200,219841621,666,666,666,666,1
|
|
20231214,130100,219840955,665,664,666,664,5015
|
|
20231214,130000,216500974,665,665,665,665,53
|
|
20231214,125900,216465729,664,664,664,664,1
|
|
20231214,125800,216465065,665,665,665,665,1781
|
|
20231214,125700,215280700,666,666,666,666,2
|
|
20231214,125600,215279368,665,666,666,665,2001
|
|
20231214,125500,213948702,665,664,665,664,1222
|
|
20231214,125400,213136289,664,664,664,664,0
|
|
20231214,125300,213136289,664,664,664,664,10
|
|
20231214,125200,213129649,665,666,666,665,8
|
|
20231214,125100,213124325,662,663,663,662,3000
|
|
20231214,125000,211138300,668,668,668,668,3
|
|
20231214,124900,211136296,668,668,668,668,13
|
|
20231214,124800,211127612,668,663,668,662,5001
|
|
20231214,124700,207814588,668,668,668,663,4766
|
|
20231214,124600,204650715,663,664,664,663,1033
|
|
20231214,124500,203965688,665,665,665,665,1
|
|
20231214,124400,203965023,665,665,665,665,1
|
|
20231214,124300,203964358,665,665,665,665,1
|
|
20231214,124200,203963693,665,665,665,665,2
|
|
20231214,124100,203962363,665,665,665,665,0
|
|
20231214,124000,203962363,665,663,665,663,2
|
|
20231214,123900,203961035,663,663,663,663,0
|
|
20231214,123800,203961035,663,664,664,663,500
|
|
20231214,123700,203629532,665,665,665,665,0
|
|
20231214,123600,203629532,665,665,665,665,1
|
|
20231214,123500,203628867,662,663,663,662,1499
|
|
20231214,123400,202636503,667,667,667,667,1
|
|
20231214,123300,202635836,667,667,667,667,0
|
|
20231214,123200,202635836,667,664,667,663,3332
|
|
20231214,123100,200426715,669,669,669,669,1
|
|
20231214,123000,200426046,663,668,668,663,3335
|
|
20231214,122900,198214056,668,668,668,668,0
|
|
20231214,122800,198214056,668,668,668,668,561
|
|
20231214,122700,197839308,668,668,668,668,792
|
|
20231214,122600,197310252,668,668,668,668,581
|
|
20231214,122500,196922144,663,663,663,663,0
|
|
20231214,122400,196922144,663,663,663,663,0
|
|
20231214,122300,196922144,663,663,663,663,0
|
|
20231214,122200,196922144,663,663,663,663,1000
|
|
20231214,122100,196259144,663,664,664,663,6397
|
|
20231214,122000,192015964,664,665,670,664,4667
|
|
20231214,121900,188916866,663,672,672,663,5296
|
|
20231214,121800,185393348,672,672,672,672,0
|
|
20231214,121700,185393348,672,672,672,672,0
|
|
20231214,121600,185393348,672,672,672,672,0
|
|
20231214,121500,185393348,672,672,672,672,0
|
|
20231214,121400,185393348,672,672,672,672,1
|
|
20231214,121300,185392676,671,671,672,671,129
|
|
20231214,121200,185306116,671,671,671,671,0
|
|
20231214,121100,185306116,671,671,671,671,1
|
|
20231214,121000,185305445,671,671,671,671,0
|
|
20231214,120900,185305445,671,671,671,671,1
|
|
20231214,120800,185304774,670,670,670,670,0
|
|
20231214,120700,185304774,670,670,670,670,0
|
|
20231214,120600,185304774,670,670,670,670,0
|
|
20231214,120500,185304774,670,670,670,670,724
|
|
20231214,120400,184819694,668,668,668,668,21
|
|
20231214,120300,184805666,670,670,670,670,0
|
|
20231214,120200,184805666,670,669,670,669,149
|
|
20231214,120100,184705976,668,668,668,668,0
|
|
20231214,120000,184705976,668,668,668,668,6
|
|
20231214,115900,184701968,669,669,669,669,2
|
|
20231214,115800,184700630,669,669,669,669,0
|
|
20231214,115700,184700630,669,669,669,669,0
|
|
20231214,115600,184700630,669,668,669,668,2
|
|
20231214,115500,184699293,669,668,669,668,5
|
|
20231214,115400,184695951,669,669,669,669,2
|
|
20231214,115300,184694613,668,668,668,668,0
|
|
20231214,115200,184694613,668,668,668,668,1
|
|
20231214,115100,184693945,669,669,669,669,0
|
|
20231214,115000,184693945,669,669,669,669,0
|
|
20231214,114900,184693945,669,669,669,669,0
|
|
20231214,114800,184693945,669,669,669,669,0
|
|
20231214,114700,184693945,669,669,669,669,0
|
|
20231214,114600,184693945,669,667,669,667,2
|
|
20231214,114500,184692609,669,669,669,669,0
|
|
20231214,114400,184692609,669,669,669,669,1
|
|
20231214,114300,184691940,668,668,668,668,4
|
|
20231214,114200,184689268,670,670,670,670,0
|
|
20231214,114100,184689268,670,670,670,670,100
|
|
20231214,114000,184622268,670,670,670,670,0
|
|
20231214,113900,184622268,670,670,670,670,0
|
|
20231214,113800,184622268,670,670,670,670,0
|
|
20231214,113700,184622268,670,670,670,670,0
|
|
20231214,113600,184622268,670,670,670,670,1
|
|
20231214,113500,184621598,665,665,665,665,164
|
|
20231214,113400,184512538,670,670,670,670,1
|
|
20231214,113300,184511868,665,666,666,665,2766
|
|
20231214,113200,182670978,666,667,667,666,1534
|
|
20231214,113100,181649332,670,669,670,669,173
|
|
20231214,113000,181533430,669,669,669,669,2
|
|
20231214,112900,181532092,671,671,671,671,101
|
|
20231214,112800,181464321,665,666,666,665,1521
|
|
20231214,112700,180452658,669,668,669,668,196
|
|
20231214,112600,180321624,669,666,669,665,6132
|
|
20231214,112500,176243531,666,666,666,666,2724
|
|
20231214,112400,174429347,669,669,669,669,0
|
|
20231214,112300,174429347,669,672,672,669,769
|
|
20231214,112200,173914883,672,672,672,672,1
|
|
20231214,112100,173914211,669,668,669,668,1303
|
|
20231214,112000,173042703,668,667,668,666,395
|
|
20231214,111900,172779622,667,669,669,667,188
|
|
20231214,111800,172654162,669,669,669,669,1
|
|
20231214,111700,172653493,672,670,672,669,3
|
|
20231214,111600,172651482,673,673,673,673,0
|
|
20231214,111500,172651482,673,673,673,673,0
|
|
20231214,111400,172651482,673,669,673,669,4168
|
|
20231214,111300,169849134,670,670,670,670,0
|
|
20231214,111200,169849134,670,670,670,670,0
|
|
20231214,111100,169849134,670,670,671,670,5
|
|
20231214,111000,169845783,667,670,671,667,52
|
|
20231214,110900,169811085,670,670,670,670,2
|
|
20231214,110800,169809745,670,666,670,666,361
|
|
20231214,110700,169569315,666,667,667,666,200
|
|
20231214,110600,169436114,666,667,668,666,1324
|
|
20231214,110500,168553337,666,666,666,666,1
|
|
20231214,110400,168552671,665,666,667,665,7
|
|
20231214,110300,168548005,667,667,667,667,0
|
|
20231214,110200,168548005,667,667,667,667,0
|
|
20231214,110100,168548005,667,667,667,667,101
|
|
20231214,110000,168480638,667,667,667,667,0
|
|
20231214,105900,168480638,667,666,667,666,1504
|
|
20231214,105800,167478973,665,664,665,664,2
|
|
20231214,105700,167477644,667,664,667,664,4
|
|
20231214,105600,167474981,663,665,665,663,1011
|
|
20231214,105500,166802686,666,666,666,666,1
|
|
20231214,105400,166802020,667,666,667,663,45
|
|
20231214,105300,166772050,666,664,667,663,35
|
|
20231214,105200,166748743,668,668,668,668,1
|
|
20231214,105100,166748075,667,660,667,660,10722
|
|
20231214,105000,159651384,660,667,667,660,9891
|
|
20231214,104900,153095117,668,669,669,668,2
|
|
20231214,104800,153093780,668,666,669,666,872
|
|
20231214,104700,152513015,666,667,667,666,105
|
|
20231214,104600,152443082,666,666,667,666,133
|
|
20231214,104500,152354374,667,668,668,667,1099
|
|
20231214,104400,151620960,669,669,669,669,930
|
|
20231214,104300,150998790,670,669,670,669,8
|
|
20231214,104200,150993432,670,671,675,670,1043
|
|
20231214,104100,150293525,671,671,671,671,1
|
|
20231214,104000,150292854,670,669,670,669,46
|
|
20231214,103900,150262035,668,668,668,668,0
|
|
20231214,103800,150262035,668,668,668,668,0
|
|
20231214,103700,150262035,668,668,668,668,0
|
|
20231214,103600,150262035,668,669,669,668,4502
|
|
20231214,103500,147254488,668,668,668,668,0
|
|
20231214,103400,147254488,668,668,668,668,2
|
|
20231214,103300,147253152,670,670,670,669,74
|
|
20231214,103200,147203625,670,669,670,669,15
|
|
20231214,103100,147193587,669,669,669,669,14
|
|
20231214,103000,147184221,669,669,669,669,14
|
|
20231214,102900,147174855,669,668,669,668,9
|
|
20231214,102800,147168835,667,667,667,667,1
|
|
20231214,102700,147168168,670,670,671,670,101
|
|
20231214,102600,147100497,670,669,670,669,100
|
|
20231214,102500,147033498,670,667,670,665,276
|
|
20231214,102400,146849945,666,669,669,664,9871
|
|
20231214,102300,140275598,673,670,675,670,18
|
|
20231214,102200,140263511,670,670,670,668,7
|
|
20231214,102100,140258825,670,667,670,667,25
|
|
20231214,102000,140242137,666,669,669,666,4997
|
|
20231214,101900,136909042,668,668,668,668,562
|
|
20231214,101800,136533626,668,671,671,668,821
|
|
20231214,101700,135984568,668,668,668,668,0
|
|
20231214,101600,135984568,668,668,668,668,1
|
|
20231214,101500,135983900,667,669,669,667,1002
|
|
20231214,101400,135314232,669,669,669,669,1
|
|
20231214,101300,135313563,670,669,670,669,878
|
|
20231214,101200,134726167,670,672,672,670,5030
|
|
20231214,101100,131353387,673,672,673,671,66
|
|
20231214,101000,131309077,671,672,672,671,7025
|
|
20231214,100900,126595104,673,673,673,671,1731
|
|
20231214,100800,125431346,673,674,674,673,6
|
|
20231214,100700,125427305,674,675,676,673,327
|
|
20231214,100600,125206890,675,671,675,671,1291
|
|
20231214,100500,124339336,672,672,672,671,5155
|
|
20231214,100400,120879904,672,672,674,672,501
|
|
20231214,100300,120542238,671,674,674,671,12527
|
|
20231214,100200,112108471,674,674,675,674,302
|
|
20231214,100100,111904922,674,674,676,674,20
|
|
20231214,100000,111891435,674,674,675,674,4376
|
|
20231214,095900,108937638,675,675,675,675,84
|
|
20231214,095800,108880938,677,677,677,677,1
|
|
20231214,095700,108880261,674,674,677,674,362
|
|
20231214,095600,108636269,674,677,677,673,5461
|
|
20231214,095500,104942792,677,678,678,677,125
|
|
20231214,095400,104858045,679,681,681,679,1004
|
|
20231214,095300,104176321,681,683,683,681,2
|
|
20231214,095200,104174957,680,683,683,680,191
|
|
20231214,095100,104045074,680,681,681,680,300
|
|
20231214,095000,103841064,683,682,683,682,308
|
|
20231214,094900,103631006,682,680,682,680,21
|
|
20231214,094800,103616712,680,678,680,678,187
|
|
20231214,094700,103489742,678,676,678,676,3209
|
|
20231214,094600,101320044,678,677,679,677,436
|
|
20231214,094500,101024453,676,676,677,676,163
|
|
20231214,094400,100914108,677,681,681,677,122
|
|
20231214,094300,100831341,681,680,681,680,851
|
|
20231214,094200,100251910,681,681,681,681,32
|
|
20231214,094100,100230118,681,675,681,675,2011
|
|
20231214,094000,98871968,672,672,674,672,495
|
|
20231214,093900,98539284,670,670,670,670,2000
|
|
20231214,093800,97199284,673,676,676,670,15867
|
|
20231214,093700,86544578,676,676,676,676,51
|
|
20231214,093600,86510102,676,675,676,675,64
|
|
20231214,093500,86466841,676,678,678,672,6725
|
|
20231214,093400,81943422,678,676,678,673,1321
|
|
20231214,093300,81050294,677,678,678,673,2432
|
|
20231214,093200,79410883,678,678,678,678,204
|
|
20231214,093100,79272571,678,677,678,677,567
|
|
20231214,093000,78888663,677,673,677,673,359
|
|
20231214,092900,78647030,672,677,677,672,2605
|
|
20231214,092800,76894421,673,675,675,673,9829
|
|
20231214,092700,70266902,675,678,678,675,5525
|
|
20231214,092600,66526101,679,679,679,679,3
|
|
20231214,092500,66524064,681,676,681,674,1424
|
|
20231214,092400,65563857,675,679,680,675,1694
|
|
20231214,092300,64416500,679,681,681,679,7153
|
|
20231214,092200,59553900,681,681,683,681,3105
|
|
20231214,092100,57439382,682,683,683,681,3005
|
|
20231214,092000,55391096,682,684,684,682,4284
|
|
20231214,091900,52468842,684,683,684,683,1939
|
|
20231214,091800,51143890,682,683,683,682,3640
|
|
20231214,091700,48659234,686,683,686,683,41
|
|
20231214,091600,48631171,683,686,686,683,1812
|
|
20231214,091500,47389566,690,691,691,686,4856
|
|
20231214,091400,44039303,691,691,692,690,586
|
|
20231214,091300,43634400,691,692,692,691,3693
|
|
20231214,091200,41078913,691,691,692,691,3478
|
|
20231214,091100,38674114,691,689,691,689,7407
|
|
20231214,091000,33566032,689,685,689,685,9600
|
|
20231214,090900,26959194,681,681,681,680,3469
|
|
20231214,090800,24598761,681,682,682,680,3424
|
|
20231214,090700,22267354,682,681,682,681,1419
|
|
20231214,090600,21301014,681,681,681,680,202
|
|
20231214,090500,21163453,681,680,682,680,605
|
|
20231214,090400,20750848,680,682,682,680,676
|
|
20231214,090300,20290716,680,680,680,680,1986
|
|
20231214,090200,18940236,680,686,686,679,7324
|
|
20231214,090100,13933579,684,690,690,684,15346
|
|
20231214,090000,3380893,691,686,691,686,4910
|