604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190100,109634492,368,368,368,368,10899
|
|
20231205,190000,109634492,368,368,368,368,0
|
|
20231205,185900,109634492,368,368,368,368,0
|
|
20231205,185800,109634492,368,368,368,368,0
|
|
20231205,185700,109634492,368,368,368,368,0
|
|
20231205,185600,109634492,368,368,368,368,0
|
|
20231205,185500,109634492,368,368,368,368,0
|
|
20231205,185400,109634492,368,368,368,368,0
|
|
20231205,185300,109634492,368,368,368,368,0
|
|
20231205,185200,109634492,368,368,368,368,0
|
|
20231205,185100,109634492,368,368,368,368,0
|
|
20231205,185000,109634492,368,368,368,368,0
|
|
20231205,184900,109634492,368,368,368,368,0
|
|
20231205,184800,109634492,368,368,368,368,0
|
|
20231205,184700,109634492,368,368,368,368,0
|
|
20231205,184600,109634492,368,368,368,368,0
|
|
20231205,184500,109634492,368,368,368,368,0
|
|
20231205,184400,109634492,368,368,368,368,0
|
|
20231205,184300,109634492,368,368,368,368,0
|
|
20231205,184200,109634492,368,368,368,368,0
|
|
20231205,184100,109634492,368,368,368,368,0
|
|
20231205,184000,109634492,368,368,368,368,0
|
|
20231205,183900,109634492,368,368,368,368,0
|
|
20231205,183800,109634492,368,368,368,368,0
|
|
20231205,183700,109634492,368,368,368,368,0
|
|
20231205,183600,109634492,368,368,368,368,0
|
|
20231205,183500,109634492,368,368,368,368,0
|
|
20231205,183400,109634492,368,368,368,368,0
|
|
20231205,183300,109634492,368,368,368,368,0
|
|
20231205,183200,109634492,368,368,368,368,0
|
|
20231205,183100,109634492,368,368,368,368,10899
|
|
20231205,183000,109634492,368,368,368,368,0
|
|
20231205,182900,109634492,368,368,368,368,0
|
|
20231205,182800,109634492,368,368,368,368,0
|
|
20231205,182700,109634492,368,368,368,368,0
|
|
20231205,182600,109634492,368,368,368,368,0
|
|
20231205,182500,109634492,368,368,368,368,0
|
|
20231205,182400,109634492,368,368,368,368,0
|
|
20231205,182300,109634492,368,368,368,368,0
|
|
20231205,182200,109634492,368,368,368,368,0
|
|
20231205,182100,109634492,368,368,368,368,0
|
|
20231205,182000,109634492,368,368,368,368,0
|
|
20231205,181900,109634492,368,368,368,368,0
|
|
20231205,181800,109634492,368,368,368,368,0
|
|
20231205,181700,109634492,368,368,368,368,0
|
|
20231205,181600,109634492,368,368,368,368,0
|
|
20231205,181500,109634492,368,368,368,368,0
|
|
20231205,181400,109634492,368,368,368,368,0
|
|
20231205,181300,109634492,368,368,368,368,0
|
|
20231205,181200,109634492,368,368,368,368,0
|
|
20231205,181100,109634492,368,368,368,368,0
|
|
20231205,181000,109634492,368,368,368,368,0
|
|
20231205,180900,109634492,368,368,368,368,0
|
|
20231205,180800,109634492,368,368,368,368,0
|
|
20231205,180700,109634492,368,368,368,368,0
|
|
20231205,180600,109634492,368,368,368,368,0
|
|
20231205,180500,109634492,368,368,368,368,0
|
|
20231205,180400,109634492,368,368,368,368,0
|
|
20231205,180300,109634492,368,368,368,368,0
|
|
20231205,180200,109634492,368,368,368,368,0
|
|
20231205,180100,109634492,368,368,368,368,10899
|
|
20231205,180000,109634492,368,368,368,368,0
|
|
20231205,175900,109634492,368,368,368,368,0
|
|
20231205,175800,109634492,368,368,368,368,0
|
|
20231205,175700,109634492,368,368,368,368,0
|
|
20231205,175600,109634492,368,368,368,368,0
|
|
20231205,175500,109634492,368,368,368,368,0
|
|
20231205,175400,109634492,368,368,368,368,0
|
|
20231205,175300,109634492,368,368,368,368,0
|
|
20231205,175200,109634492,368,368,368,368,0
|
|
20231205,175100,109634492,368,368,368,368,0
|
|
20231205,175000,109634492,368,368,368,368,0
|
|
20231205,174900,109634492,368,368,368,368,0
|
|
20231205,174800,109634492,368,368,368,368,0
|
|
20231205,174700,109634492,368,368,368,368,0
|
|
20231205,174600,109634492,368,368,368,368,0
|
|
20231205,174500,109634492,368,368,368,368,0
|
|
20231205,174400,109634492,368,368,368,368,0
|
|
20231205,174300,109634492,368,368,368,368,0
|
|
20231205,174200,109634492,368,368,368,368,0
|
|
20231205,174100,109634492,368,368,368,368,0
|
|
20231205,174000,109634492,368,368,368,368,0
|
|
20231205,173900,109634492,368,368,368,368,0
|
|
20231205,173800,109634492,368,368,368,368,0
|
|
20231205,173700,109634492,368,368,368,368,0
|
|
20231205,173600,109634492,368,368,368,368,0
|
|
20231205,173500,109634492,368,368,368,368,0
|
|
20231205,173400,109634492,368,368,368,368,0
|
|
20231205,173300,109634492,368,368,368,368,0
|
|
20231205,173200,109634492,368,368,368,368,0
|
|
20231205,173100,109634492,368,368,368,368,10899
|
|
20231205,173000,109634492,368,368,368,368,0
|
|
20231205,172900,109634492,368,368,368,368,0
|
|
20231205,172800,109634492,368,368,368,368,0
|
|
20231205,172700,109634492,368,368,368,368,0
|
|
20231205,172600,109634492,368,368,368,368,0
|
|
20231205,172500,109634492,368,368,368,368,0
|
|
20231205,172400,109634492,368,368,368,368,0
|
|
20231205,172300,109634492,368,368,368,368,0
|
|
20231205,172200,109634492,368,368,368,368,0
|
|
20231205,172100,109634492,368,368,368,368,0
|
|
20231205,172000,109634492,368,368,368,368,0
|
|
20231205,171900,109634492,368,368,368,368,0
|
|
20231205,171800,109634492,368,368,368,368,0
|
|
20231205,171700,109634492,368,368,368,368,0
|
|
20231205,171600,109634492,368,368,368,368,0
|
|
20231205,171500,109634492,368,368,368,368,0
|
|
20231205,171400,109634492,368,368,368,368,0
|
|
20231205,171300,109634492,368,368,368,368,0
|
|
20231205,171200,109634492,368,368,368,368,0
|
|
20231205,171100,109634492,368,368,368,368,0
|
|
20231205,171000,109634492,368,368,368,368,0
|
|
20231205,170900,109634492,368,368,368,368,0
|
|
20231205,170800,109634492,368,368,368,368,0
|
|
20231205,170700,109634492,368,368,368,368,0
|
|
20231205,170600,109634492,368,368,368,368,0
|
|
20231205,170500,109634492,368,368,368,368,0
|
|
20231205,170400,109634492,368,368,368,368,0
|
|
20231205,170300,109634492,368,368,368,368,0
|
|
20231205,170200,109634492,368,368,368,368,0
|
|
20231205,170100,109634492,368,368,368,368,10899
|
|
20231205,170000,109634492,368,368,368,368,0
|
|
20231205,165900,109634492,368,368,368,368,0
|
|
20231205,165800,109634492,368,368,368,368,0
|
|
20231205,165700,109634492,368,368,368,368,0
|
|
20231205,165600,109634492,368,368,368,368,0
|
|
20231205,165500,109634492,368,368,368,368,0
|
|
20231205,165400,109634492,368,368,368,368,0
|
|
20231205,165300,109634492,368,368,368,368,0
|
|
20231205,165200,109634492,368,368,368,368,0
|
|
20231205,165100,109634492,368,368,368,368,0
|
|
20231205,165000,109634492,368,368,368,368,0
|
|
20231205,164900,109634492,368,368,368,368,0
|
|
20231205,164800,109634492,368,368,368,368,0
|
|
20231205,164700,109634492,368,368,368,368,0
|
|
20231205,164600,109634492,368,368,368,368,0
|
|
20231205,164500,109634492,368,368,368,368,0
|
|
20231205,164400,109634492,368,368,368,368,0
|
|
20231205,164300,109634492,368,368,368,368,0
|
|
20231205,164200,109634492,368,368,368,368,0
|
|
20231205,164100,109634492,368,368,368,368,0
|
|
20231205,164000,109634492,368,368,368,368,0
|
|
20231205,163900,109634492,368,368,368,368,0
|
|
20231205,163800,109634492,368,368,368,368,0
|
|
20231205,163700,109634492,368,368,368,368,0
|
|
20231205,163600,109634492,368,368,368,368,0
|
|
20231205,163500,109634492,368,368,368,368,0
|
|
20231205,163400,109634492,368,368,368,368,0
|
|
20231205,163300,109634492,368,368,368,368,0
|
|
20231205,163200,109634492,368,368,368,368,0
|
|
20231205,163100,109634492,368,368,368,368,10899
|
|
20231205,163000,109634492,368,368,368,368,0
|
|
20231205,162900,109634492,368,368,368,368,0
|
|
20231205,162800,109634492,368,368,368,368,0
|
|
20231205,162700,109634492,368,368,368,368,0
|
|
20231205,162600,109634492,368,368,368,368,0
|
|
20231205,162500,109634492,368,368,368,368,0
|
|
20231205,162400,109634492,368,368,368,368,0
|
|
20231205,162300,109634492,368,368,368,368,0
|
|
20231205,162200,109634492,368,368,368,368,0
|
|
20231205,162100,109634492,368,368,368,368,0
|
|
20231205,162000,109634492,368,368,368,368,0
|
|
20231205,161900,109634492,368,368,368,368,0
|
|
20231205,161800,109634492,368,368,368,368,0
|
|
20231205,161700,109634492,368,368,368,368,0
|
|
20231205,161600,109634492,368,368,368,368,0
|
|
20231205,161500,109634492,368,368,368,368,0
|
|
20231205,161400,109634492,368,368,368,368,0
|
|
20231205,161300,109634492,368,368,368,368,0
|
|
20231205,161200,109634492,368,368,368,368,0
|
|
20231205,161100,109634492,368,368,368,368,0
|
|
20231205,161000,109634492,368,368,368,368,0
|
|
20231205,160900,109634492,368,368,368,368,0
|
|
20231205,160800,109634492,368,368,368,368,0
|
|
20231205,160700,109634492,368,368,368,368,0
|
|
20231205,160600,109634492,368,368,368,368,0
|
|
20231205,160500,109634492,368,368,368,368,0
|
|
20231205,160400,109634492,368,368,368,368,0
|
|
20231205,160300,109634492,368,368,368,368,0
|
|
20231205,160200,109634492,368,368,368,368,0
|
|
20231205,160100,109634492,368,368,368,368,10899
|
|
20231205,160000,109634492,368,368,368,368,0
|
|
20231205,155900,109634492,368,368,368,368,0
|
|
20231205,155800,109634492,368,368,368,368,0
|
|
20231205,155700,109634492,368,368,368,368,0
|
|
20231205,155600,109634492,368,368,368,368,0
|
|
20231205,155500,109634492,368,368,368,368,0
|
|
20231205,155400,109634492,368,368,368,368,0
|
|
20231205,155300,109634492,368,368,368,368,0
|
|
20231205,155200,109634492,368,368,368,368,0
|
|
20231205,155100,109634492,368,368,368,368,0
|
|
20231205,155000,109634492,368,368,368,368,0
|
|
20231205,154900,109634492,368,368,368,368,0
|
|
20231205,154800,109634492,368,368,368,368,0
|
|
20231205,154700,109634492,368,368,368,368,0
|
|
20231205,154600,109634492,368,368,368,368,0
|
|
20231205,154500,109634492,368,368,368,368,0
|
|
20231205,154400,109634492,368,368,368,368,0
|
|
20231205,154300,109634492,368,368,368,368,0
|
|
20231205,154200,109634492,368,368,368,368,0
|
|
20231205,154100,109634492,368,368,368,368,0
|
|
20231205,154000,109634492,368,368,368,368,0
|
|
20231205,153900,109634492,368,368,368,368,0
|
|
20231205,153800,109634492,368,368,368,368,0
|
|
20231205,153700,109634492,368,368,368,368,0
|
|
20231205,153600,109634492,368,368,368,368,0
|
|
20231205,153500,109634492,368,368,368,368,0
|
|
20231205,153400,109634492,368,368,368,368,0
|
|
20231205,153300,109634492,368,368,368,368,0
|
|
20231205,153200,109634492,368,368,368,368,0
|
|
20231205,153100,109634492,368,368,368,368,10899
|
|
20231205,153000,109634492,368,368,368,368,10899
|
|
20231205,152900,105623660,367,367,367,367,0
|
|
20231205,152800,105623660,367,367,367,367,0
|
|
20231205,152700,105623660,367,367,367,367,0
|
|
20231205,152600,105623660,367,367,367,367,0
|
|
20231205,152500,105623660,367,367,367,367,0
|
|
20231205,152400,105623660,367,367,367,367,0
|
|
20231205,152300,105623660,367,367,367,367,0
|
|
20231205,152200,105623660,367,367,367,367,0
|
|
20231205,152100,105623660,367,367,367,367,0
|
|
20231205,152000,105623660,367,367,367,367,0
|
|
20231205,151900,105623660,367,367,367,367,0
|
|
20231205,151800,105623660,367,366,367,366,142
|
|
20231205,151700,105571660,367,367,367,367,28
|
|
20231205,151600,105561384,366,367,367,366,154
|
|
20231205,151500,105504992,366,368,368,366,1251
|
|
20231205,151400,105045888,366,368,368,366,243
|
|
20231205,151300,104956690,366,366,366,366,113
|
|
20231205,151200,104915332,368,366,368,366,2259
|
|
20231205,151100,104088535,366,366,366,365,11748
|
|
20231205,151000,99788880,366,366,366,365,1181
|
|
20231205,150900,99356748,366,365,366,365,615
|
|
20231205,150800,99131773,366,366,366,366,1
|
|
20231205,150700,99131407,365,365,365,365,114
|
|
20231205,150600,99089797,365,365,365,365,114
|
|
20231205,150500,99048187,365,366,366,365,21467
|
|
20231205,150400,91191378,366,366,366,366,114
|
|
20231205,150300,91149654,366,366,366,366,114
|
|
20231205,150200,91107930,366,366,366,366,114
|
|
20231205,150100,91066206,366,366,366,366,114
|
|
20231205,150000,91024482,366,366,366,366,114
|
|
20231205,145900,90982758,366,366,366,366,114
|
|
20231205,145800,90941034,368,366,368,366,1227
|
|
20231205,145700,90491498,366,366,366,366,209
|
|
20231205,145600,90415004,367,367,367,367,998
|
|
20231205,145500,90048738,366,366,366,366,114
|
|
20231205,145400,90007014,366,366,366,366,114
|
|
20231205,145300,89965290,365,367,367,365,277
|
|
20231205,145200,89863859,366,365,366,365,114
|
|
20231205,145100,89822248,365,365,365,365,114
|
|
20231205,145000,89780638,365,365,365,365,114
|
|
20231205,144900,89739028,364,365,365,364,64
|
|
20231205,144800,89715707,365,367,367,365,24049
|
|
20231205,144700,80927844,366,367,367,366,1113
|
|
20231205,144600,80519486,366,366,366,366,113
|
|
20231205,144500,80478128,366,366,366,366,114
|
|
20231205,144400,80436404,366,366,366,366,114
|
|
20231205,144300,80394680,366,367,367,366,119
|
|
20231205,144200,80351121,367,366,367,366,614
|
|
20231205,144100,80125897,366,366,366,366,113
|
|
20231205,144000,80084539,368,366,368,366,115
|
|
20231205,143900,80042447,366,366,366,366,0
|
|
20231205,143800,80042447,366,366,366,366,166
|
|
20231205,143700,79981691,367,367,367,367,60
|
|
20231205,143600,79959671,367,368,368,367,17079
|
|
20231205,143500,73690801,368,370,370,368,160
|
|
20231205,143400,73631829,368,368,368,368,114
|
|
20231205,143300,73589877,368,368,368,368,273
|
|
20231205,143200,73489413,368,369,370,368,249
|
|
20231205,143100,73397512,368,368,368,368,113
|
|
20231205,143000,73355928,368,368,368,368,0
|
|
20231205,142900,73355928,368,369,370,368,887
|
|
20231205,142800,73028191,368,369,369,368,385
|
|
20231205,142700,72886240,368,368,368,368,114
|
|
20231205,142600,72844288,368,368,368,368,114
|
|
20231205,142500,72802336,368,368,368,368,114
|
|
20231205,142400,72760384,368,368,368,368,114
|
|
20231205,142300,72718432,368,368,368,368,124
|
|
20231205,142200,72672800,368,368,368,368,113
|
|
20231205,142100,72631216,368,368,368,368,476
|
|
20231205,142000,72456048,368,369,369,368,2
|
|
20231205,141900,72455311,368,368,368,368,114
|
|
20231205,141800,72413359,368,368,368,368,114
|
|
20231205,141700,72371407,368,368,368,368,113
|
|
20231205,141600,72329823,368,368,368,368,114
|
|
20231205,141500,72287871,369,368,369,368,115
|
|
20231205,141400,72245550,368,368,368,368,113
|
|
20231205,141300,72203966,368,368,368,368,113
|
|
20231205,141200,72162382,368,368,368,368,114
|
|
20231205,141100,72120430,368,368,368,368,114
|
|
20231205,141000,72078478,368,368,368,368,383
|
|
20231205,140900,71937534,368,368,368,368,114
|
|
20231205,140800,71895582,368,368,368,368,114
|
|
20231205,140700,71853630,368,368,368,368,114
|
|
20231205,140600,71811678,368,370,370,368,114
|
|
20231205,140500,71769724,368,370,370,368,115
|
|
20231205,140400,71727402,368,371,372,367,16558
|
|
20231205,140300,65640655,369,372,372,369,115
|
|
20231205,140200,65598217,369,372,372,369,115
|
|
20231205,140100,65555777,369,369,369,369,0
|
|
20231205,140000,65555777,369,369,372,369,245
|
|
20231205,135900,65465318,371,372,372,371,2
|
|
20231205,135800,65464575,372,371,372,371,226
|
|
20231205,135700,65380727,369,369,369,369,114
|
|
20231205,135600,65338661,371,369,371,369,114
|
|
20231205,135500,65296593,371,369,371,369,249
|
|
20231205,135400,65204442,369,369,369,369,113
|
|
20231205,135300,65162745,369,369,369,369,114
|
|
20231205,135200,65120679,369,369,369,369,113
|
|
20231205,135100,65078982,371,371,371,371,1
|
|
20231205,135000,65078611,369,371,371,369,114
|
|
20231205,134900,65036543,369,371,371,369,115
|
|
20231205,134800,64994106,369,371,371,369,115
|
|
20231205,134700,64951669,369,369,369,369,114
|
|
20231205,134600,64909603,371,369,371,369,115
|
|
20231205,134500,64867166,371,369,371,369,5495
|
|
20231205,134400,62839509,371,369,371,369,115
|
|
20231205,134300,62797072,371,369,371,369,324
|
|
20231205,134200,62677096,369,369,369,369,39
|
|
20231205,134100,62662705,369,370,371,369,430
|
|
20231205,134000,62503888,371,372,372,371,28
|
|
20231205,133900,62493499,371,371,371,371,1756
|
|
20231205,133800,61842023,372,371,372,371,114
|
|
20231205,133700,61799728,369,369,369,369,114
|
|
20231205,133600,61757662,369,371,371,369,114
|
|
20231205,133500,61715594,372,370,372,370,115
|
|
20231205,133400,61673042,372,370,372,370,115
|
|
20231205,133300,61630490,372,371,372,370,254
|
|
20231205,133200,61536229,372,372,372,372,1
|
|
20231205,133100,61535857,372,369,372,369,614
|
|
20231205,133000,61309288,372,372,372,369,159
|
|
20231205,132900,61250479,369,369,369,369,113
|
|
20231205,132800,61208782,369,369,369,369,114
|
|
20231205,132700,61166716,369,369,369,369,144
|
|
20231205,132600,61113580,369,369,369,369,114
|
|
20231205,132500,61071514,369,369,369,369,114
|
|
20231205,132400,61029448,369,369,369,369,113
|
|
20231205,132300,60987751,369,369,369,369,0
|
|
20231205,132200,60987751,369,369,369,369,114
|
|
20231205,132100,60945685,369,369,369,369,114
|
|
20231205,132000,60903619,369,369,369,369,114
|
|
20231205,131900,60861553,369,369,369,369,114
|
|
20231205,131800,60819487,369,369,369,369,113
|
|
20231205,131700,60777790,369,369,369,369,128
|
|
20231205,131600,60730558,369,370,370,369,114
|
|
20231205,131500,60688410,370,370,370,370,114
|
|
20231205,131400,60646230,370,370,370,370,2153
|
|
20231205,131300,59849620,370,370,370,370,46
|
|
20231205,131200,59832600,370,370,370,370,113
|
|
20231205,131100,59790790,370,370,370,370,114
|
|
20231205,131000,59748610,370,370,370,370,114
|
|
20231205,130900,59706430,370,370,370,370,113
|
|
20231205,130800,59664620,370,372,372,370,115
|
|
20231205,130700,59622066,370,370,370,370,114
|
|
20231205,130600,59579886,370,370,372,370,5115
|
|
20231205,130500,57687334,370,370,370,370,215
|
|
20231205,130400,57607784,370,370,370,370,114
|
|
20231205,130300,57565604,370,370,370,370,0
|
|
20231205,130200,57565604,370,370,370,370,114
|
|
20231205,130100,57523424,370,372,372,370,5116
|
|
20231205,130000,55630498,370,372,373,370,243
|
|
20231205,125900,55540123,370,373,374,370,164
|
|
20231205,125800,55479250,370,372,374,370,118
|
|
20231205,125700,55435549,374,372,374,370,266
|
|
20231205,125600,55336655,370,371,371,370,114
|
|
20231205,125500,55294470,370,370,370,370,114
|
|
20231205,125400,55252290,370,370,370,370,0
|
|
20231205,125300,55252290,370,370,370,370,114
|
|
20231205,125200,55210110,370,370,370,370,113
|
|
20231205,125100,55168300,370,370,370,370,113
|
|
20231205,125000,55126490,370,370,370,370,113
|
|
20231205,124900,55084680,370,370,370,370,264
|
|
20231205,124800,54987000,370,370,370,370,114
|
|
20231205,124700,54944820,370,370,370,370,3114
|
|
20231205,124600,53792640,370,372,372,370,5114
|
|
20231205,124500,51900440,372,371,372,371,115
|
|
20231205,124400,51857774,370,371,373,370,15453
|
|
20231205,124300,46139605,370,372,372,370,20717
|
|
20231205,124200,38453606,372,372,372,372,113
|
|
20231205,124100,38411570,372,372,372,372,113
|
|
20231205,124000,38369534,372,372,372,372,113
|
|
20231205,123900,38327498,372,372,372,372,113
|
|
20231205,123800,38285462,372,372,372,372,114
|
|
20231205,123700,38243054,372,372,372,372,114
|
|
20231205,123600,38200646,372,372,372,372,114
|
|
20231205,123500,38158238,372,372,372,372,0
|
|
20231205,123400,38158238,372,372,372,372,113
|
|
20231205,123300,38116202,372,372,372,372,114
|
|
20231205,123200,38073794,372,372,372,372,114
|
|
20231205,123100,38031386,374,372,374,372,115
|
|
20231205,123000,37988604,372,373,373,372,114
|
|
20231205,122900,37946190,372,373,374,372,123
|
|
20231205,122800,37900410,373,374,374,372,122
|
|
20231205,122700,37855014,372,372,372,372,115
|
|
20231205,122600,37812234,372,372,372,372,113
|
|
20231205,122500,37770198,372,372,372,372,0
|
|
20231205,122400,37770198,372,372,372,372,114
|
|
20231205,122300,37727790,372,372,372,372,114
|
|
20231205,122200,37685382,372,372,372,372,113
|
|
20231205,122100,37643346,372,372,372,372,114
|
|
20231205,122000,37600938,372,372,372,372,114
|
|
20231205,121900,37558530,372,372,372,372,114
|
|
20231205,121800,37516122,375,374,375,372,119
|
|
20231205,121700,37471843,374,372,374,372,121
|
|
20231205,121600,37426817,371,371,371,371,0
|
|
20231205,121500,37426817,371,372,372,371,171
|
|
20231205,121400,37363357,372,372,372,372,56
|
|
20231205,121300,37342525,372,372,372,372,114
|
|
20231205,121200,37300117,372,372,372,372,2802
|
|
20231205,121100,36257773,374,372,374,372,115
|
|
20231205,121000,36214991,375,371,375,371,127
|
|
20231205,120900,36167831,372,373,373,372,114
|
|
20231205,120800,36125373,371,371,371,371,114
|
|
20231205,120700,36083079,373,371,373,371,115
|
|
20231205,120600,36040412,371,371,371,371,0
|
|
20231205,120500,36040412,371,372,372,371,18312
|
|
20231205,120400,29243504,372,372,372,372,114
|
|
20231205,120300,29201096,372,372,372,372,113
|
|
20231205,120200,29159060,372,372,372,372,114
|
|
20231205,120100,29116652,372,372,372,372,114
|
|
20231205,120000,29074244,372,372,372,372,113
|
|
20231205,115900,29032208,372,372,372,372,114
|
|
20231205,115800,28989800,372,372,372,372,114
|
|
20231205,115700,28947392,372,372,372,372,114
|
|
20231205,115600,28904984,372,372,372,372,0
|
|
20231205,115500,28904984,372,372,372,372,114
|
|
20231205,115400,28862576,372,372,372,372,114
|
|
20231205,115300,28820168,372,372,372,372,248
|
|
20231205,115200,28727912,372,372,372,372,113
|
|
20231205,115100,28685876,371,371,371,371,114
|
|
20231205,115000,28643582,371,371,371,371,114
|
|
20231205,114900,28601288,371,371,371,371,114
|
|
20231205,114800,28558994,371,371,371,371,114
|
|
20231205,114700,28516700,371,371,371,371,136
|
|
20231205,114600,28466244,371,371,371,371,0
|
|
20231205,114500,28466244,371,371,371,371,114
|
|
20231205,114400,28423950,371,371,371,371,114
|
|
20231205,114300,28381656,371,371,371,371,114
|
|
20231205,114200,28339362,371,371,371,371,114
|
|
20231205,114100,28297068,371,374,374,371,123
|
|
20231205,114000,28251405,371,371,371,371,2114
|
|
20231205,113900,27467111,371,371,371,371,114
|
|
20231205,113800,27424817,371,371,371,371,114
|
|
20231205,113700,27382523,371,371,371,371,114
|
|
20231205,113600,27340229,371,373,373,371,113
|
|
20231205,113500,27298304,373,373,373,373,1
|
|
20231205,113400,27297931,371,371,373,371,208
|
|
20231205,113300,27220741,372,372,372,372,31
|
|
20231205,113200,27209209,372,372,372,372,114
|
|
20231205,113100,27166801,372,372,372,372,113
|
|
20231205,113000,27124765,372,372,372,372,113
|
|
20231205,112900,27082729,372,372,372,372,125
|
|
20231205,112800,27036229,372,372,372,372,114
|
|
20231205,112700,26993821,371,371,371,371,114
|
|
20231205,112600,26951527,371,371,371,371,113
|
|
20231205,112500,26909604,371,373,373,371,113
|
|
20231205,112400,26867569,373,373,373,373,1
|
|
20231205,112300,26867196,372,372,372,372,114
|
|
20231205,112200,26824788,372,372,372,372,114
|
|
20231205,112100,26782380,372,372,372,372,2801
|
|
20231205,112000,25740408,372,373,373,372,123
|
|
20231205,111900,25694564,373,374,374,372,126
|
|
20231205,111800,25647677,373,372,373,372,120
|
|
20231205,111700,25603031,372,372,372,372,114
|
|
20231205,111600,25560623,374,372,374,372,115
|
|
20231205,111500,25517841,374,372,374,372,115
|
|
20231205,111400,25475059,372,373,373,372,113
|
|
20231205,111300,25433013,372,372,372,372,100
|
|
20231205,111200,25395813,372,372,372,372,114
|
|
20231205,111100,25353405,372,372,372,371,2114
|
|
20231205,111000,24567111,372,372,372,372,114
|
|
20231205,110900,24524703,372,372,372,372,113
|
|
20231205,110800,24482667,371,371,371,371,114
|
|
20231205,110700,24440373,371,371,371,371,114
|
|
20231205,110600,24398079,371,371,371,371,3131
|
|
20231205,110500,23236478,371,371,371,371,114
|
|
20231205,110400,23194184,371,371,371,371,114
|
|
20231205,110300,23151890,371,371,371,371,113
|
|
20231205,110200,23109967,372,372,372,372,7133
|
|
20231205,110100,20456491,371,373,373,371,3056
|
|
20231205,110000,19319407,373,373,373,373,170
|
|
20231205,105900,19255997,373,373,373,373,57
|
|
20231205,105800,19234736,373,373,373,373,125
|
|
20231205,105700,19188111,373,373,373,373,114
|
|
20231205,105600,19145589,373,373,373,373,113
|
|
20231205,105500,19103440,374,373,374,373,115
|
|
20231205,105400,19060544,373,373,373,373,114
|
|
20231205,105300,19018022,373,373,373,373,114
|
|
20231205,105200,18975500,373,373,373,373,114
|
|
20231205,105100,18932978,373,373,373,373,0
|
|
20231205,105000,18932978,373,373,373,373,113
|
|
20231205,104900,18890829,373,373,373,373,113
|
|
20231205,104800,18848680,373,373,373,373,114
|
|
20231205,104700,18806158,373,373,373,373,114
|
|
20231205,104600,18763636,373,374,374,373,9440
|
|
20231205,104500,15233105,374,375,375,374,214
|
|
20231205,104400,15152969,374,374,374,374,114
|
|
20231205,104300,15110333,374,374,374,374,114
|
|
20231205,104200,15067697,374,374,374,374,114
|
|
20231205,104100,15025061,374,374,374,374,114
|
|
20231205,104000,14982425,374,374,374,374,0
|
|
20231205,103900,14982425,374,374,374,374,113
|
|
20231205,103800,14940163,374,374,374,374,114
|
|
20231205,103700,14897527,374,374,374,374,114
|
|
20231205,103600,14854891,374,374,374,374,114
|
|
20231205,103500,14812255,374,374,374,374,114
|
|
20231205,103400,14769619,374,375,375,374,413
|
|
20231205,103300,14614857,374,374,374,374,114
|
|
20231205,103200,14572221,374,374,374,374,113
|
|
20231205,103100,14529959,375,375,375,374,164
|
|
20231205,103000,14468572,375,374,375,374,825
|
|
20231205,102900,14159960,374,374,374,374,0
|
|
20231205,102800,14159960,374,374,374,374,114
|
|
20231205,102700,14117324,374,374,374,374,114
|
|
20231205,102600,14074688,374,374,374,374,114
|
|
20231205,102500,14032052,374,375,375,374,14552
|
|
20231205,102400,8575166,375,375,375,375,214
|
|
20231205,102300,8494916,375,375,375,375,114
|
|
20231205,102200,8452166,375,375,375,375,114
|
|
20231205,102100,8409416,375,375,375,375,114
|
|
20231205,102000,8366666,375,375,375,375,113
|
|
20231205,101900,8324291,375,377,377,375,114
|
|
20231205,101800,8281538,378,378,378,378,1
|
|
20231205,101700,8281160,375,375,375,375,114
|
|
20231205,101600,8238410,375,375,375,375,113
|
|
20231205,101500,8196035,375,375,375,375,114
|
|
20231205,101400,8153285,375,375,375,375,113
|
|
20231205,101300,8110910,375,375,375,375,114
|
|
20231205,101200,8068160,375,375,375,375,114
|
|
20231205,101100,8025410,378,375,378,375,114
|
|
20231205,101000,7982657,375,375,375,375,114
|
|
20231205,100900,7939907,375,375,375,375,113
|
|
20231205,100800,7897532,375,375,375,375,114
|
|
20231205,100700,7854782,375,375,375,375,103
|
|
20231205,100600,7816157,377,378,378,377,22
|
|
20231205,100500,7807862,377,375,377,375,156
|
|
20231205,100400,7749278,375,375,375,375,114
|
|
20231205,100300,7706528,375,377,377,375,115
|
|
20231205,100200,7663401,377,375,377,375,116
|
|
20231205,100100,7619899,377,375,377,375,114
|
|
20231205,100000,7577147,377,375,377,375,2119
|
|
20231205,095900,6782514,375,375,375,375,114
|
|
20231205,095800,6739764,377,375,377,375,114
|
|
20231205,095700,6697012,377,375,377,375,118
|
|
20231205,095600,6652754,377,375,377,375,5
|
|
20231205,095500,6650871,375,377,377,375,114
|
|
20231205,095400,6608119,375,377,377,375,115
|
|
20231205,095300,6564992,375,377,377,375,116
|
|
20231205,095200,6521488,378,377,378,374,115
|
|
20231205,095100,6478471,376,374,376,374,115
|
|
20231205,095000,6435459,374,374,374,374,114
|
|
20231205,094900,6392823,374,377,377,374,1927
|
|
20231205,094800,5669381,377,377,377,377,138
|
|
20231205,094700,5617355,378,377,378,377,143
|
|
20231205,094600,5563414,378,377,378,377,145
|
|
20231205,094500,5508718,377,377,377,377,1
|
|
20231205,094400,5508341,378,378,378,378,0
|
|
20231205,094300,5508341,378,378,378,378,2
|
|
20231205,094200,5507585,378,378,378,378,0
|
|
20231205,094100,5507585,378,378,378,378,10
|
|
20231205,094000,5503805,377,377,377,377,2000
|
|
20231205,093900,4749805,377,377,377,377,3262
|
|
20231205,093800,3520031,378,378,378,378,0
|
|
20231205,093700,3520031,378,378,378,378,5
|
|
20231205,093600,3518141,378,378,378,378,0
|
|
20231205,093500,3518141,378,378,378,378,0
|
|
20231205,093400,3518141,378,378,378,378,0
|
|
20231205,093300,3518141,378,378,378,378,0
|
|
20231205,093200,3518141,378,378,378,378,300
|
|
20231205,093100,3404741,377,377,377,377,1
|
|
20231205,093000,3404364,378,378,378,378,1
|
|
20231205,092900,3403986,377,377,377,377,0
|
|
20231205,092800,3403986,377,377,377,377,1927
|
|
20231205,092700,2677507,377,377,377,377,1
|
|
20231205,092600,2677130,376,376,376,376,1
|
|
20231205,092500,2676754,377,377,377,377,0
|
|
20231205,092400,2676754,377,376,377,376,1024
|
|
20231205,092300,2291729,376,376,376,376,0
|
|
20231205,092200,2291729,376,376,376,376,0
|
|
20231205,092100,2291729,376,376,376,376,0
|
|
20231205,092000,2291729,376,376,376,376,1
|
|
20231205,091900,2291353,377,376,377,376,317
|
|
20231205,091800,2171861,376,376,376,376,0
|
|
20231205,091700,2171861,376,375,376,374,202
|
|
20231205,091600,2096111,377,375,377,375,2
|
|
20231205,091500,2095359,377,376,377,376,6
|
|
20231205,091400,2093102,375,375,375,375,1
|
|
20231205,091300,2092727,376,376,376,376,1
|
|
20231205,091200,2092351,376,376,376,376,0
|
|
20231205,091100,2092351,376,376,377,376,1178
|
|
20231205,091000,1649422,378,378,378,378,2
|
|
20231205,090900,1648666,376,376,376,376,1
|
|
20231205,090800,1648290,377,377,377,377,2
|
|
20231205,090700,1647536,377,376,377,376,3
|
|
20231205,090600,1646406,377,376,377,376,4
|
|
20231205,090500,1644900,377,377,377,377,1
|
|
20231205,090400,1644523,377,377,377,377,645
|
|
20231205,090300,1401358,377,377,377,377,1042
|
|
20231205,090200,1008524,378,377,378,377,1069
|
|
20231205,090100,605509,377,377,377,377,1
|
|
20231205,090000,605132,374,374,374,374,1618
|