624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192100,11188668270,443,443,443,443,166149
|
|
20231212,192000,11188668270,443,443,443,443,0
|
|
20231212,191900,11188668270,443,443,443,443,0
|
|
20231212,191800,11188668270,443,443,443,443,0
|
|
20231212,191700,11188668270,443,443,443,443,0
|
|
20231212,191600,11188668270,443,443,443,443,0
|
|
20231212,191500,11188668270,443,443,443,443,0
|
|
20231212,191400,11188668270,443,443,443,443,0
|
|
20231212,191300,11188668270,443,443,443,443,0
|
|
20231212,191200,11188668270,443,443,443,443,0
|
|
20231212,191100,11188668270,443,443,443,443,0
|
|
20231212,191000,11188668270,443,443,443,443,0
|
|
20231212,190900,11188668270,443,443,443,443,0
|
|
20231212,190800,11188668270,443,443,443,443,0
|
|
20231212,190700,11188668270,443,443,443,443,0
|
|
20231212,190600,11188668270,443,443,443,443,0
|
|
20231212,190500,11188668270,443,443,443,443,0
|
|
20231212,190400,11188668270,443,443,443,443,0
|
|
20231212,190300,11188668270,443,443,443,443,0
|
|
20231212,190200,11188668270,443,443,443,443,0
|
|
20231212,190100,11188668270,443,443,443,443,0
|
|
20231212,190000,11188668270,443,443,443,443,0
|
|
20231212,185900,11188668270,443,443,443,443,0
|
|
20231212,185800,11188668270,443,443,443,443,0
|
|
20231212,185700,11188668270,443,443,443,443,0
|
|
20231212,185600,11188668270,443,443,443,443,0
|
|
20231212,185500,11188668270,443,443,443,443,0
|
|
20231212,185400,11188668270,443,443,443,443,0
|
|
20231212,185300,11188668270,443,443,443,443,0
|
|
20231212,185200,11188668270,443,443,443,443,0
|
|
20231212,185100,11188668270,443,443,443,443,166149
|
|
20231212,185000,11188668270,443,443,443,443,0
|
|
20231212,184900,11188668270,443,443,443,443,0
|
|
20231212,184800,11188668270,443,443,443,443,0
|
|
20231212,184700,11188668270,443,443,443,443,0
|
|
20231212,184600,11188668270,443,443,443,443,0
|
|
20231212,184500,11188668270,443,443,443,443,0
|
|
20231212,184400,11188668270,443,443,443,443,0
|
|
20231212,184300,11188668270,443,443,443,443,0
|
|
20231212,184200,11188668270,443,443,443,443,0
|
|
20231212,184100,11188668270,443,443,443,443,0
|
|
20231212,184000,11188668270,443,443,443,443,0
|
|
20231212,183900,11188668270,443,443,443,443,0
|
|
20231212,183800,11188668270,443,443,443,443,0
|
|
20231212,183700,11188668270,443,443,443,443,0
|
|
20231212,183600,11188668270,443,443,443,443,0
|
|
20231212,183500,11188668270,443,443,443,443,0
|
|
20231212,183400,11188668270,443,443,443,443,0
|
|
20231212,183300,11188668270,443,443,443,443,0
|
|
20231212,183200,11188668270,443,443,443,443,0
|
|
20231212,183100,11188668270,443,443,443,443,0
|
|
20231212,183000,11188668270,443,443,443,443,0
|
|
20231212,182900,11188668270,443,443,443,443,0
|
|
20231212,182800,11188668270,443,443,443,443,0
|
|
20231212,182700,11188668270,443,443,443,443,0
|
|
20231212,182600,11188668270,443,443,443,443,0
|
|
20231212,182500,11188668270,443,443,443,443,0
|
|
20231212,182400,11188668270,443,443,443,443,0
|
|
20231212,182300,11188668270,443,443,443,443,0
|
|
20231212,182200,11188668270,443,443,443,443,0
|
|
20231212,182100,11188668270,443,443,443,443,166149
|
|
20231212,182000,11188668270,443,443,443,443,0
|
|
20231212,181900,11188668270,443,443,443,443,0
|
|
20231212,181800,11188668270,443,443,443,443,0
|
|
20231212,181700,11188668270,443,443,443,443,0
|
|
20231212,181600,11188668270,443,443,443,443,0
|
|
20231212,181500,11188668270,443,443,443,443,0
|
|
20231212,181400,11188668270,443,443,443,443,0
|
|
20231212,181300,11188668270,443,443,443,443,0
|
|
20231212,181200,11188668270,443,443,443,443,0
|
|
20231212,181100,11188668270,443,443,443,443,0
|
|
20231212,181000,11188668270,443,443,443,443,0
|
|
20231212,180900,11188668270,443,443,443,443,0
|
|
20231212,180800,11188668270,443,443,443,443,0
|
|
20231212,180700,11188668270,443,443,443,443,0
|
|
20231212,180600,11188668270,443,443,443,443,0
|
|
20231212,180500,11188668270,443,443,443,443,0
|
|
20231212,180400,11188668270,443,443,443,443,0
|
|
20231212,180300,11188668270,443,443,443,443,0
|
|
20231212,180200,11188668270,443,443,443,443,0
|
|
20231212,180100,11188668270,443,443,443,443,0
|
|
20231212,180000,11188668270,443,443,443,443,0
|
|
20231212,175900,11188668270,443,443,443,443,0
|
|
20231212,175800,11188668270,443,443,443,443,0
|
|
20231212,175700,11188668270,443,443,443,443,0
|
|
20231212,175600,11188668270,443,443,443,443,0
|
|
20231212,175500,11188668270,443,443,443,443,0
|
|
20231212,175400,11188668270,443,443,443,443,0
|
|
20231212,175300,11188668270,443,443,443,443,0
|
|
20231212,175200,11188668270,443,443,443,443,0
|
|
20231212,175100,11188668270,443,443,443,443,166149
|
|
20231212,175000,11188668270,443,443,443,443,0
|
|
20231212,174900,11188668270,443,443,443,443,0
|
|
20231212,174800,11188668270,443,443,443,443,0
|
|
20231212,174700,11188668270,443,443,443,443,0
|
|
20231212,174600,11188668270,443,443,443,443,0
|
|
20231212,174500,11188668270,443,443,443,443,0
|
|
20231212,174400,11188668270,443,443,443,443,0
|
|
20231212,174300,11188668270,443,443,443,443,0
|
|
20231212,174200,11188668270,443,443,443,443,0
|
|
20231212,174100,11188668270,443,443,443,443,0
|
|
20231212,174000,11188668270,443,443,443,443,0
|
|
20231212,173900,11188668270,443,443,443,443,0
|
|
20231212,173800,11188668270,443,443,443,443,0
|
|
20231212,173700,11188668270,443,443,443,443,0
|
|
20231212,173600,11188668270,443,443,443,443,0
|
|
20231212,173500,11188668270,443,443,443,443,0
|
|
20231212,173400,11188668270,443,443,443,443,0
|
|
20231212,173300,11188668270,443,443,443,443,0
|
|
20231212,173200,11188668270,443,443,443,443,0
|
|
20231212,173100,11188668270,443,443,443,443,0
|
|
20231212,173000,11188668270,443,443,443,443,0
|
|
20231212,172900,11188668270,443,443,443,443,0
|
|
20231212,172800,11188668270,443,443,443,443,0
|
|
20231212,172700,11188668270,443,443,443,443,0
|
|
20231212,172600,11188668270,443,443,443,443,0
|
|
20231212,172500,11188668270,443,443,443,443,0
|
|
20231212,172400,11188668270,443,443,443,443,0
|
|
20231212,172300,11188668270,443,443,443,443,0
|
|
20231212,172200,11188668270,443,443,443,443,0
|
|
20231212,172100,11188668270,443,443,443,443,166149
|
|
20231212,172000,11188668270,443,443,443,443,0
|
|
20231212,171900,11188668270,443,443,443,443,0
|
|
20231212,171800,11188668270,443,443,443,443,0
|
|
20231212,171700,11188668270,443,443,443,443,0
|
|
20231212,171600,11188668270,443,443,443,443,0
|
|
20231212,171500,11188668270,443,443,443,443,0
|
|
20231212,171400,11188668270,443,443,443,443,0
|
|
20231212,171300,11188668270,443,443,443,443,0
|
|
20231212,171200,11188668270,443,443,443,443,0
|
|
20231212,171100,11188668270,443,443,443,443,0
|
|
20231212,171000,11188668270,443,443,443,443,0
|
|
20231212,170900,11188668270,443,443,443,443,0
|
|
20231212,170800,11188668270,443,443,443,443,0
|
|
20231212,170700,11188668270,443,443,443,443,0
|
|
20231212,170600,11188668270,443,443,443,443,0
|
|
20231212,170500,11188668270,443,443,443,443,0
|
|
20231212,170400,11188668270,443,443,443,443,0
|
|
20231212,170300,11188668270,443,443,443,443,0
|
|
20231212,170200,11188668270,443,443,443,443,0
|
|
20231212,170100,11188668270,443,443,443,443,0
|
|
20231212,170000,11188668270,443,443,443,443,0
|
|
20231212,165900,11188668270,443,443,443,443,0
|
|
20231212,165800,11188668270,443,443,443,443,0
|
|
20231212,165700,11188668270,443,443,443,443,0
|
|
20231212,165600,11188668270,443,443,443,443,0
|
|
20231212,165500,11188668270,443,443,443,443,0
|
|
20231212,165400,11188668270,443,443,443,443,0
|
|
20231212,165300,11188668270,443,443,443,443,0
|
|
20231212,165200,11188668270,443,443,443,443,0
|
|
20231212,165100,11188668270,443,443,443,443,166149
|
|
20231212,165000,11188668270,443,443,443,443,0
|
|
20231212,164900,11188668270,443,443,443,443,0
|
|
20231212,164800,11188668270,443,443,443,443,0
|
|
20231212,164700,11188668270,443,443,443,443,0
|
|
20231212,164600,11188668270,443,443,443,443,0
|
|
20231212,164500,11188668270,443,443,443,443,0
|
|
20231212,164400,11188668270,443,443,443,443,0
|
|
20231212,164300,11188668270,443,443,443,443,0
|
|
20231212,164200,11188668270,443,443,443,443,0
|
|
20231212,164100,11188668270,443,443,443,443,0
|
|
20231212,164000,11188668270,443,443,443,443,0
|
|
20231212,163900,11188668270,443,443,443,443,0
|
|
20231212,163800,11188668270,443,443,443,443,0
|
|
20231212,163700,11188668270,443,443,443,443,0
|
|
20231212,163600,11188668270,443,443,443,443,0
|
|
20231212,163500,11188668270,443,443,443,443,0
|
|
20231212,163400,11188668270,443,443,443,443,0
|
|
20231212,163300,11188668270,443,443,443,443,0
|
|
20231212,163200,11188668270,443,443,443,443,0
|
|
20231212,163100,11188668270,443,443,443,443,0
|
|
20231212,163000,11188668270,443,443,443,443,0
|
|
20231212,162900,11188668270,443,443,443,443,0
|
|
20231212,162800,11188668270,443,443,443,443,0
|
|
20231212,162700,11188668270,443,443,443,443,0
|
|
20231212,162600,11188668270,443,443,443,443,0
|
|
20231212,162500,11188668270,443,443,443,443,0
|
|
20231212,162400,11188668270,443,443,443,443,0
|
|
20231212,162300,11188668270,443,443,443,443,0
|
|
20231212,162200,11188668270,443,443,443,443,0
|
|
20231212,162100,11188668270,443,443,443,443,166149
|
|
20231212,162000,11188668270,443,443,443,443,0
|
|
20231212,161900,11188668270,443,443,443,443,0
|
|
20231212,161800,11188668270,443,443,443,443,0
|
|
20231212,161700,11188668270,443,443,443,443,0
|
|
20231212,161600,11188668270,443,443,443,443,0
|
|
20231212,161500,11188668270,443,443,443,443,0
|
|
20231212,161400,11188668270,443,443,443,443,0
|
|
20231212,161300,11188668270,443,443,443,443,0
|
|
20231212,161200,11188668270,443,443,443,443,0
|
|
20231212,161100,11188668270,443,443,443,443,0
|
|
20231212,161000,11188668270,443,443,443,443,0
|
|
20231212,160900,11188668270,443,443,443,443,0
|
|
20231212,160800,11188668270,443,443,443,443,0
|
|
20231212,160700,11188668270,443,443,443,443,0
|
|
20231212,160600,11188668270,443,443,443,443,0
|
|
20231212,160500,11188668270,443,443,443,443,0
|
|
20231212,160400,11188668270,443,443,443,443,0
|
|
20231212,160300,11188668270,443,443,443,443,0
|
|
20231212,160200,11188668270,443,443,443,443,0
|
|
20231212,160100,11188668270,443,443,443,443,0
|
|
20231212,160000,11188668270,443,443,443,443,0
|
|
20231212,155900,11188668270,443,443,443,443,0
|
|
20231212,155800,11188668270,443,443,443,443,0
|
|
20231212,155700,11188668270,443,443,443,443,0
|
|
20231212,155600,11188668270,443,443,443,443,0
|
|
20231212,155500,11188668270,443,443,443,443,0
|
|
20231212,155400,11188668270,443,443,443,443,0
|
|
20231212,155300,11188668270,443,443,443,443,0
|
|
20231212,155200,11188668270,443,443,443,443,0
|
|
20231212,155100,11188668270,443,443,443,443,166149
|
|
20231212,155000,11188668270,443,443,443,443,0
|
|
20231212,154900,11188668270,443,443,443,443,0
|
|
20231212,154800,11188668270,443,443,443,443,0
|
|
20231212,154700,11188668270,443,443,443,443,0
|
|
20231212,154600,11188668270,443,443,443,443,0
|
|
20231212,154500,11188668270,443,443,443,443,0
|
|
20231212,154400,11188668270,443,443,443,443,0
|
|
20231212,154300,11188668270,443,443,443,443,0
|
|
20231212,154200,11188668270,443,443,443,443,0
|
|
20231212,154100,11188668270,443,443,443,443,0
|
|
20231212,154000,11188668270,443,443,443,443,0
|
|
20231212,153900,11188668270,443,443,443,443,0
|
|
20231212,153800,11188668270,443,443,443,443,0
|
|
20231212,153700,11188668270,443,443,443,443,0
|
|
20231212,153600,11188668270,443,443,443,443,0
|
|
20231212,153500,11188668270,443,443,443,443,0
|
|
20231212,153400,11188668270,443,443,443,443,0
|
|
20231212,153300,11188668270,443,443,443,443,0
|
|
20231212,153200,11188668270,443,443,443,443,0
|
|
20231212,153100,11188668270,443,443,443,443,0
|
|
20231212,153000,11188668270,443,443,443,443,166149
|
|
20231212,152900,11115064263,445,445,445,445,0
|
|
20231212,152800,11115064263,445,445,445,445,0
|
|
20231212,152700,11115064263,445,445,445,445,0
|
|
20231212,152600,11115064263,445,445,445,445,0
|
|
20231212,152500,11115064263,445,445,445,445,0
|
|
20231212,152400,11115064263,445,445,445,445,0
|
|
20231212,152300,11115064263,445,445,445,445,0
|
|
20231212,152200,11115064263,445,445,445,445,0
|
|
20231212,152100,11115064263,445,445,445,445,0
|
|
20231212,152000,11115064263,445,445,445,445,0
|
|
20231212,151900,11115064263,445,447,449,445,21406
|
|
20231212,151800,11105502149,447,447,448,446,11777
|
|
20231212,151700,11100245693,448,447,449,447,12888
|
|
20231212,151600,11094473966,447,448,448,447,1398
|
|
20231212,151500,11093848075,449,448,449,448,16434
|
|
20231212,151400,11086479542,448,447,448,446,8676
|
|
20231212,151300,11082599134,447,446,447,446,16890
|
|
20231212,151200,11075065932,445,445,446,444,5337
|
|
20231212,151100,11072691609,445,446,446,444,2540
|
|
20231212,151000,11071561207,446,444,446,444,11022
|
|
20231212,150900,11066650686,445,444,446,444,8634
|
|
20231212,150800,11062809373,443,445,445,443,3639
|
|
20231212,150700,11061193710,445,443,445,441,8975
|
|
20231212,150600,11057213103,441,441,443,441,7655
|
|
20231212,150500,11053837046,441,442,444,441,3742
|
|
20231212,150400,11052184725,444,441,444,441,7006
|
|
20231212,150300,11049079501,443,445,445,441,32071
|
|
20231212,150200,11034901185,445,443,446,442,27609
|
|
20231212,150100,11022672560,444,447,447,440,111927
|
|
20231212,150000,10973235293,447,446,447,446,690
|
|
20231212,145900,10972927523,447,445,448,445,31828
|
|
20231212,145800,10958725195,446,445,446,444,8868
|
|
20231212,145700,10954779089,445,446,446,445,1451
|
|
20231212,145600,10954133194,445,447,447,445,2925
|
|
20231212,145500,10952828820,447,445,447,445,11883
|
|
20231212,145400,10947528798,445,447,447,445,12654
|
|
20231212,145300,10941885383,447,445,447,445,1043
|
|
20231212,145200,10941420206,444,444,446,444,10268
|
|
20231212,145100,10936855145,443,444,446,443,26927
|
|
20231212,145000,10924907237,444,446,446,444,78342
|
|
20231212,144900,10890113720,447,446,447,446,70
|
|
20231212,144800,10890082497,445,447,447,445,24529
|
|
20231212,144700,10879158186,447,448,448,446,9454
|
|
20231212,144600,10874939672,448,448,448,447,1623
|
|
20231212,144500,10874212717,448,448,448,446,61
|
|
20231212,144400,10874185445,448,449,449,446,11657
|
|
20231212,144300,10868967518,447,449,449,447,9069
|
|
20231212,144200,10864902378,449,449,450,449,4488
|
|
20231212,144100,10862887261,449,450,450,449,282
|
|
20231212,144000,10862760538,449,449,449,449,22251
|
|
20231212,143900,10852769839,449,449,449,448,4542
|
|
20231212,143800,10850734934,449,446,449,445,69845
|
|
20231212,143700,10819531844,446,447,448,446,3992
|
|
20231212,143600,10817749078,447,447,447,445,13129
|
|
20231212,143500,10811898151,447,448,448,447,20
|
|
20231212,143400,10811889192,447,446,447,446,1051
|
|
20231212,143300,10811420246,446,448,448,446,18468
|
|
20231212,143200,10803164978,447,447,448,447,5748
|
|
20231212,143100,10800595402,446,446,447,446,10961
|
|
20231212,143000,10795706608,446,445,446,445,13871
|
|
20231212,142900,10789529318,445,445,447,444,17575
|
|
20231212,142800,10781713748,445,447,448,445,26766
|
|
20231212,142700,10769795059,448,446,449,446,29791
|
|
20231212,142600,10756457435,448,447,448,445,35373
|
|
20231212,142500,10740674266,446,447,449,446,2956
|
|
20231212,142400,10739352929,447,447,449,447,2767
|
|
20231212,142300,10738114058,447,448,449,447,10129
|
|
20231212,142200,10733578132,449,449,449,448,1899
|
|
20231212,142100,10732725532,449,447,449,446,7375
|
|
20231212,142000,10729429220,446,449,451,446,51909
|
|
20231212,141900,10706205094,449,450,451,449,7470
|
|
20231212,141800,10702847649,451,450,451,450,2471
|
|
20231212,141700,10701735698,450,452,452,450,409
|
|
20231212,141600,10701551351,450,451,452,450,883
|
|
20231212,141500,10701153115,451,451,451,450,1779
|
|
20231212,141400,10700350797,451,449,452,449,13497
|
|
20231212,141300,10694271230,450,449,450,449,2524
|
|
20231212,141200,10693137540,449,450,450,449,11201
|
|
20231212,141100,10688104283,450,450,450,450,1081
|
|
20231212,141000,10687617833,450,450,450,450,7078
|
|
20231212,140900,10684432733,450,450,450,450,1821
|
|
20231212,140800,10683613283,450,451,452,450,6931
|
|
20231212,140700,10680489597,450,451,452,450,5009
|
|
20231212,140600,10678230545,450,449,452,447,13195
|
|
20231212,140500,10672316176,449,451,453,449,21068
|
|
20231212,140400,10662832349,453,453,453,451,5584
|
|
20231212,140300,10660306817,453,451,453,451,19925
|
|
20231212,140200,10651300662,451,452,452,450,25343
|
|
20231212,140100,10639867663,452,452,453,451,8574
|
|
20231212,140000,10635988359,452,451,453,451,13774
|
|
20231212,135900,10629773919,452,451,452,451,5131
|
|
20231212,135800,10627455868,451,451,451,451,1189
|
|
20231212,135700,10626919629,449,450,451,449,5432
|
|
20231212,135600,10624475399,450,451,451,450,13966
|
|
20231212,135500,10618185548,451,449,451,448,14983
|
|
20231212,135400,10611457565,449,450,450,449,2566
|
|
20231212,135300,10610302975,449,447,449,447,11974
|
|
20231212,135200,10604937821,447,447,448,447,20270
|
|
20231212,135100,10595877031,447,447,447,447,3525
|
|
20231212,135000,10594301356,447,447,448,447,5232
|
|
20231212,134900,10591962614,448,447,448,446,16233
|
|
20231212,134800,10584702645,446,448,448,446,52086
|
|
20231212,134700,10561461189,448,449,449,448,7694
|
|
20231212,134600,10558012749,449,449,451,447,66302
|
|
20231212,134500,10528240988,449,447,449,447,19484
|
|
20231212,134400,10519516343,448,447,448,446,11540
|
|
20231212,134300,10514359420,447,449,449,447,68474
|
|
20231212,134200,10483715053,449,450,450,449,38787
|
|
20231212,134100,10466297504,450,453,453,450,30497
|
|
20231212,134000,10452542606,452,452,453,452,10245
|
|
20231212,133900,10447911865,453,453,453,453,1548
|
|
20231212,133800,10447210621,452,452,453,452,14483
|
|
20231212,133700,10440664295,452,452,452,451,7342
|
|
20231212,133600,10437350825,451,450,451,450,10363
|
|
20231212,133500,10432677832,449,451,452,449,22831
|
|
20231212,133400,10422401075,451,452,452,451,8585
|
|
20231212,133300,10418522945,451,452,453,451,18193
|
|
20231212,133200,10410310543,451,452,453,451,9208
|
|
20231212,133100,10406150535,452,451,452,450,20108
|
|
20231212,133000,10397074603,451,451,452,450,9684
|
|
20231212,132900,10392713878,450,450,451,450,21176
|
|
20231212,132800,10383174718,450,451,451,450,66802
|
|
20231212,132700,10353108248,451,451,451,451,18716
|
|
20231212,132600,10344667332,451,451,452,451,26419
|
|
20231212,132500,10332742804,451,452,453,451,23539
|
|
20231212,132400,10322107355,452,452,454,452,7940
|
|
20231212,132300,10318515175,452,452,454,451,18050
|
|
20231212,132200,10310356586,454,455,455,451,65963
|
|
20231212,132100,10280558445,455,453,455,452,7978
|
|
20231212,132000,10276938487,453,453,455,452,14009
|
|
20231212,131900,10270601766,452,454,455,452,30697
|
|
20231212,131800,10256681073,455,456,456,454,3274
|
|
20231212,131700,10255191684,455,454,456,454,5739
|
|
20231212,131600,10252580928,454,454,454,453,5158
|
|
20231212,131500,10250240554,454,455,455,453,11096
|
|
20231212,131400,10245209263,453,456,456,452,46216
|
|
20231212,131300,10224246213,456,455,456,453,25653
|
|
20231212,131200,10212587871,456,460,461,454,94837
|
|
20231212,131100,10169162932,461,462,462,459,24812
|
|
20231212,131000,10157713118,460,462,462,459,33100
|
|
20231212,130900,10142469623,460,459,462,458,32908
|
|
20231212,130800,10127295862,458,461,462,458,48035
|
|
20231212,130700,10105178176,459,455,462,455,55323
|
|
20231212,130600,10079745132,455,455,456,454,13750
|
|
20231212,130500,10073490625,455,453,455,453,19225
|
|
20231212,130400,10064769912,453,455,455,453,26818
|
|
20231212,130300,10052621290,453,453,454,452,43171
|
|
20231212,130200,10033046929,453,455,455,453,20962
|
|
20231212,130100,10023533682,454,456,456,453,97041
|
|
20231212,130000,9979422746,456,457,458,456,12491
|
|
20231212,125900,9973726391,456,458,458,456,14272
|
|
20231212,125800,9967203730,458,457,458,456,1868
|
|
20231212,125700,9966349841,457,457,458,456,4049
|
|
20231212,125600,9964500049,457,457,458,456,7636
|
|
20231212,125500,9961010885,458,457,458,456,10098
|
|
20231212,125400,9956403124,457,457,458,455,63441
|
|
20231212,125300,9927519833,457,462,462,457,46748
|
|
20231212,125200,9906093956,461,460,461,459,10787
|
|
20231212,125100,9901135057,459,460,460,459,14447
|
|
20231212,125000,9894497596,459,462,463,459,35422
|
|
20231212,124900,9878183714,463,462,463,460,21238
|
|
20231212,124800,9868375890,463,462,466,462,149348
|
|
20231212,124700,9799071181,463,462,464,460,59317
|
|
20231212,124600,9771694260,463,461,464,460,34448
|
|
20231212,124500,9755765357,462,462,463,460,19700
|
|
20231212,124400,9746677189,461,464,465,460,25353
|
|
20231212,124300,9734949743,462,456,465,456,101779
|
|
20231212,124200,9688068344,456,456,457,456,10126
|
|
20231212,124100,9683449816,456,454,457,454,55246
|
|
20231212,124000,9658306777,454,458,458,454,85640
|
|
20231212,123900,9619312834,460,460,460,458,12161
|
|
20231212,123800,9613734941,460,459,460,458,876
|
|
20231212,123700,9613333049,458,457,462,457,19573
|
|
20231212,123600,9604365699,457,459,459,456,102873
|
|
20231212,123500,9557306814,458,460,460,458,32843
|
|
20231212,123400,9542237854,460,461,461,460,19544
|
|
20231212,123300,9533242657,460,460,461,460,30978
|
|
20231212,123200,9518992357,460,463,463,460,38388
|
|
20231212,123100,9501274854,461,466,466,461,56656
|
|
20231212,123000,9475051080,465,463,466,463,22178
|
|
20231212,122900,9464746858,464,464,466,462,42429
|
|
20231212,122800,9445072968,466,464,466,462,41963
|
|
20231212,122700,9425560957,462,464,465,461,45454
|
|
20231212,122600,9404509398,463,461,464,459,89214
|
|
20231212,122500,9363416669,461,461,462,460,66167
|
|
20231212,122400,9332970373,461,464,465,461,58749
|
|
20231212,122300,9305822760,464,465,465,463,22871
|
|
20231212,122200,9295197304,465,463,465,463,8399
|
|
20231212,122100,9291301222,463,462,464,462,24457
|
|
20231212,122000,9279983929,463,464,465,462,13167
|
|
20231212,121900,9273884320,464,464,465,463,15865
|
|
20231212,121800,9266519028,464,465,465,464,18309
|
|
20231212,121700,9258015876,464,465,466,463,37398
|
|
20231212,121600,9240659651,464,463,466,462,58767
|
|
20231212,121500,9213453727,463,463,464,462,16055
|
|
20231212,121400,9206024391,463,466,466,463,71248
|
|
20231212,121300,9172955576,466,467,469,465,21321
|
|
20231212,121200,9163024978,467,467,469,465,49913
|
|
20231212,121100,9139719602,467,469,471,464,98050
|
|
20231212,121000,9093803588,470,473,477,469,381938
|
|
20231212,120900,8913101437,472,466,474,463,327398
|
|
20231212,120800,8759100855,464,462,466,462,75718
|
|
20231212,120700,8723933842,462,463,463,461,8686
|
|
20231212,120600,8719915425,462,464,464,461,4292
|
|
20231212,120500,8717925492,461,464,465,461,7572
|
|
20231212,120400,8714417156,463,461,464,461,14017
|
|
20231212,120300,8707932082,461,460,463,459,20369
|
|
20231212,120200,8698555422,458,460,461,456,61711
|
|
20231212,120100,8670276840,460,461,462,459,19445
|
|
20231212,120000,8661327434,461,461,464,458,107753
|
|
20231212,115900,8611760159,463,464,465,461,36024
|
|
20231212,115800,8595125987,464,465,466,462,27585
|
|
20231212,115700,8582317567,465,463,468,462,92575
|
|
20231212,115600,8539275030,463,462,463,461,14287
|
|
20231212,115500,8532672895,462,463,465,462,59799
|
|
20231212,115400,8505022887,463,461,464,461,25086
|
|
20231212,115300,8493434940,461,463,464,460,57513
|
|
20231212,115200,8466876124,463,465,466,463,29225
|
|
20231212,115100,8453317331,465,466,470,463,93983
|
|
20231212,115000,8409546390,468,471,472,466,149681
|
|
20231212,114900,8339341270,470,465,472,464,316509
|
|
20231212,114800,8190879311,464,467,467,464,46396
|
|
20231212,114700,8169297053,464,466,468,461,190437
|
|
20231212,114600,8080757816,467,466,467,464,114750
|
|
20231212,114500,8027374941,467,458,467,458,111343
|
|
20231212,114400,7975670806,458,457,459,457,19136
|
|
20231212,114300,7966907618,458,457,459,456,23266
|
|
20231212,114200,7956268751,456,457,462,456,74510
|
|
20231212,114100,7922145146,457,460,461,457,48465
|
|
20231212,114000,7899907774,461,463,463,460,21794
|
|
20231212,113900,7889835842,463,462,463,460,31031
|
|
20231212,113800,7875512314,461,460,462,460,24314
|
|
20231212,113700,7864307390,460,459,461,459,24409
|
|
20231212,113600,7853089852,460,465,465,459,80787
|
|
20231212,113500,7815671383,464,463,465,459,172733
|
|
20231212,113400,7735835716,462,459,464,458,31237
|
|
20231212,113300,7721424617,458,461,462,456,105432
|
|
20231212,113200,7672912179,460,456,464,456,93466
|
|
20231212,113100,7629839561,457,456,457,453,97296
|
|
20231212,113000,7585622658,455,457,457,454,54007
|
|
20231212,112900,7561028090,458,456,458,456,30149
|
|
20231212,112800,7547269711,456,457,459,456,26315
|
|
20231212,112700,7535253392,456,459,461,456,32739
|
|
20231212,112600,7520239976,459,460,461,459,21245
|
|
20231212,112500,7510481644,461,459,461,458,47940
|
|
20231212,112400,7488436400,459,459,459,456,43701
|
|
20231212,112300,7468456483,457,461,461,456,53604
|
|
20231212,112200,7443885445,460,463,467,459,298993
|
|
20231212,112100,7305476394,462,451,463,451,267679
|
|
20231212,112000,7182768419,452,453,454,451,44598
|
|
20231212,111900,7162588156,453,453,454,450,129629
|
|
20231212,111800,7104059607,454,454,456,453,92781
|
|
20231212,111700,7061891484,454,453,455,451,78369
|
|
20231212,111600,7026463121,454,453,455,452,136209
|
|
20231212,111500,6964807871,455,455,457,451,157587
|
|
20231212,111400,6893286306,454,457,458,451,160191
|
|
20231212,111300,6820595499,457,459,460,455,121778
|
|
20231212,111200,6765012312,460,465,465,456,223279
|
|
20231212,111100,6662454818,465,462,466,461,186759
|
|
20231212,111000,6576032870,462,463,468,462,202728
|
|
20231212,110900,6482078632,464,471,472,463,196355
|
|
20231212,110800,6390421352,473,469,475,467,134853
|
|
20231212,110700,6326702684,469,466,469,465,128759
|
|
20231212,110600,6266550024,469,472,473,466,98726
|
|
20231212,110500,6220158866,471,474,474,470,40488
|
|
20231212,110400,6201070990,474,472,474,466,150356
|
|
20231212,110300,6130469283,471,472,479,470,131182
|
|
20231212,110200,6068481590,472,474,474,470,156918
|
|
20231212,110100,5994480297,474,479,481,473,342222
|
|
20231212,110000,5831437171,479,483,484,477,273030
|
|
20231212,105900,5700577998,482,480,484,475,418698
|
|
20231212,105800,5499409789,478,471,484,469,469846
|
|
20231212,105700,5274655220,473,470,473,464,273652
|
|
20231212,105600,5146808469,470,471,473,465,239746
|
|
20231212,105500,5034611661,473,470,474,468,222001
|
|
20231212,105400,4929950114,467,475,478,465,561560
|
|
20231212,105300,4664998418,475,489,490,471,999615
|
|
20231212,105200,4185090201,487,472,489,470,1398437
|
|
20231212,105100,3510813000,470,461,477,459,445467
|
|
20231212,105000,3302384611,461,469,470,460,416515
|
|
20231212,104900,3109234696,467,470,485,465,1142910
|
|
20231212,104800,2564958405,470,477,480,461,1034722
|
|
20231212,104700,2076443714,477,460,480,460,821477
|
|
20231212,104600,1693471264,458,458,458,458,0
|
|
20231212,104500,1693471264,458,452,458,450,329523
|
|
20231212,104400,1543696258,451,448,452,447,135547
|
|
20231212,104300,1482741696,446,445,448,445,27239
|
|
20231212,104200,1470578564,445,443,446,443,3683
|
|
20231212,104100,1468942760,445,444,446,443,2376
|
|
20231212,104000,1467889357,444,443,446,442,25913
|
|
20231212,103900,1456390413,443,445,445,443,18972
|
|
20231212,103800,1447980971,445,445,447,443,25213
|
|
20231212,103700,1436770093,446,444,446,444,12860
|
|
20231212,103600,1431050523,444,443,445,442,64050
|
|
20231212,103500,1402611790,443,438,443,438,31778
|
|
20231212,103400,1388623239,439,439,439,438,5794
|
|
20231212,103300,1386079799,439,439,439,438,751
|
|
20231212,103200,1385750394,439,439,439,437,2089
|
|
20231212,103100,1384834927,438,438,438,437,26901
|
|
20231212,103000,1373054195,438,439,440,438,9787
|
|
20231212,102900,1368759093,440,441,441,440,21196
|
|
20231212,102800,1359432645,441,441,441,440,163
|
|
20231212,102700,1359360794,441,441,442,441,2435
|
|
20231212,102600,1358286919,440,441,441,440,6876
|
|
20231212,102500,1355255658,440,439,441,439,34148
|
|
20231212,102400,1340208167,439,440,440,439,13469
|
|
20231212,102300,1334293953,439,441,441,439,3676
|
|
20231212,102200,1332678438,441,440,441,439,3796
|
|
20231212,102100,1331009280,439,439,439,437,9176
|
|
20231212,102000,1326989652,438,439,439,438,325
|
|
20231212,101900,1326847260,438,440,441,438,4316
|
|
20231212,101800,1324952356,439,440,441,439,5623
|
|
20231212,101700,1322481744,440,439,441,438,6017
|
|
20231212,101600,1319839444,438,439,440,438,1923
|
|
20231212,101500,1318995554,440,439,442,439,13834
|
|
20231212,101400,1312891095,442,441,442,440,11918
|
|
20231212,101300,1307640987,440,442,443,440,56876
|
|
20231212,101200,1282553372,442,442,443,441,16805
|
|
20231212,101100,1275131140,441,440,443,440,39941
|
|
20231212,101000,1257522180,439,438,440,438,7019
|
|
20231212,100900,1254435138,438,439,440,438,21229
|
|
20231212,100800,1245128070,439,440,440,438,18849
|
|
20231212,100700,1236846929,441,438,441,437,14690
|
|
20231212,100600,1230403584,438,438,442,437,49358
|
|
20231212,100500,1208712128,438,438,438,437,9665
|
|
20231212,100400,1204482213,438,437,438,435,2900
|
|
20231212,100300,1203214559,437,437,437,435,13453
|
|
20231212,100200,1197336267,436,432,442,432,54173
|
|
20231212,100100,1173576805,432,433,433,431,23667
|
|
20231212,100000,1163359190,434,434,435,434,10800
|
|
20231212,095900,1158671190,435,434,436,434,26040
|
|
20231212,095800,1147325943,435,433,435,433,2761
|
|
20231212,095700,1146127451,434,435,435,431,14728
|
|
20231212,095600,1139765572,435,433,435,431,34991
|
|
20231212,095500,1124660986,433,433,434,431,47924
|
|
20231212,095400,1103961770,433,434,436,433,18502
|
|
20231212,095300,1095934100,437,432,437,432,30548
|
|
20231212,095200,1082694317,433,435,436,431,16678
|
|
20231212,095100,1075457551,435,435,438,431,59607
|
|
20231212,095000,1049668103,435,438,439,434,47857
|
|
20231212,094900,1028818678,437,437,443,436,87609
|
|
20231212,094800,990444282,438,440,442,431,225843
|
|
20231212,094700,892109253,440,450,450,440,211132
|
|
20231212,094600,797974297,450,445,455,445,525046
|
|
20231212,094500,561518930,444,445,447,443,128515
|
|
20231212,094400,504323702,445,443,445,439,144292
|
|
20231212,094300,440623416,442,438,445,438,82978
|
|
20231212,094200,404005762,440,443,448,436,273552
|
|
20231212,094100,283172540,441,434,444,434,154988
|
|
20231212,094000,215088099,434,432,435,432,11068
|
|
20231212,093900,210289260,433,435,438,433,83062
|
|
20231212,093800,174132953,435,432,435,432,49295
|
|
20231212,093700,152736747,432,432,432,428,13725
|
|
20231212,093600,146837672,432,431,432,429,43591
|
|
20231212,093500,128071164,432,432,434,430,23048
|
|
20231212,093400,118096507,432,428,434,428,103976
|
|
20231212,093300,73382085,428,426,428,426,11319
|
|
20231212,093200,68547722,426,425,426,425,2105
|
|
20231212,093100,67651091,425,426,426,425,338
|
|
20231212,093000,67507403,426,426,426,425,360
|
|
20231212,092900,67354186,427,426,427,426,203
|
|
20231212,092800,67267706,427,427,427,427,102
|
|
20231212,092700,67224152,425,426,426,425,4920
|
|
20231212,092600,65128579,425,424,426,424,1948
|
|
20231212,092500,64301173,424,424,425,424,654
|
|
20231212,092400,64023777,425,425,425,425,1
|
|
20231212,092300,64023352,425,424,425,424,13382
|
|
20231212,092200,58349202,424,424,425,424,820
|
|
20231212,092100,58001419,425,426,426,425,6642
|
|
20231212,092000,55176432,426,424,428,423,45732
|
|
20231212,091900,35692967,424,422,424,422,1731
|
|
20231212,091800,34961373,422,423,423,422,1649
|
|
20231212,091700,34264492,422,423,424,422,4106
|
|
20231212,091600,32527753,422,422,425,422,13306
|
|
20231212,091500,26888674,422,422,422,421,238
|
|
20231212,091400,26788390,423,423,423,422,7510
|
|
20231212,091300,23612667,422,422,423,422,1575
|
|
20231212,091200,22947412,422,422,422,422,1172
|
|
20231212,091100,22452828,422,420,422,420,26967
|
|
20231212,091000,11086793,420,420,422,419,3645
|
|
20231212,090900,9550191,420,417,420,417,3261
|
|
20231212,090800,8181884,418,419,419,418,3745
|
|
20231212,090700,6616473,418,419,419,418,82
|
|
20231212,090600,6582195,418,418,419,418,2566
|
|
20231212,090500,5509604,419,417,419,417,161
|
|
20231212,090400,5442453,419,417,419,417,3021
|
|
20231212,090300,4182690,417,418,418,417,2270
|
|
20231212,090200,3236098,419,419,419,418,1005
|
|
20231212,090100,2816006,418,417,419,417,242
|
|
20231212,090000,2715087,417,417,417,417,6511
|