624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192100,3872271643,446,446,446,446,55228
|
|
20231213,192000,3872271643,446,446,446,446,0
|
|
20231213,191900,3872271643,446,446,446,446,0
|
|
20231213,191800,3872271643,446,446,446,446,0
|
|
20231213,191700,3872271643,446,446,446,446,0
|
|
20231213,191600,3872271643,446,446,446,446,0
|
|
20231213,191500,3872271643,446,446,446,446,0
|
|
20231213,191400,3872271643,446,446,446,446,0
|
|
20231213,191300,3872271643,446,446,446,446,0
|
|
20231213,191200,3872271643,446,446,446,446,0
|
|
20231213,191100,3872271643,446,446,446,446,0
|
|
20231213,191000,3872271643,446,446,446,446,0
|
|
20231213,190900,3872271643,446,446,446,446,0
|
|
20231213,190800,3872271643,446,446,446,446,0
|
|
20231213,190700,3872271643,446,446,446,446,0
|
|
20231213,190600,3872271643,446,446,446,446,0
|
|
20231213,190500,3872271643,446,446,446,446,0
|
|
20231213,190400,3872271643,446,446,446,446,0
|
|
20231213,190300,3872271643,446,446,446,446,0
|
|
20231213,190200,3872271643,446,446,446,446,0
|
|
20231213,190100,3872271643,446,446,446,446,0
|
|
20231213,190000,3872271643,446,446,446,446,0
|
|
20231213,185900,3872271643,446,446,446,446,0
|
|
20231213,185800,3872271643,446,446,446,446,0
|
|
20231213,185700,3872271643,446,446,446,446,0
|
|
20231213,185600,3872271643,446,446,446,446,0
|
|
20231213,185500,3872271643,446,446,446,446,0
|
|
20231213,185400,3872271643,446,446,446,446,0
|
|
20231213,185300,3872271643,446,446,446,446,0
|
|
20231213,185200,3872271643,446,446,446,446,0
|
|
20231213,185100,3872271643,446,446,446,446,55228
|
|
20231213,185000,3872271643,446,446,446,446,0
|
|
20231213,184900,3872271643,446,446,446,446,0
|
|
20231213,184800,3872271643,446,446,446,446,0
|
|
20231213,184700,3872271643,446,446,446,446,0
|
|
20231213,184600,3872271643,446,446,446,446,0
|
|
20231213,184500,3872271643,446,446,446,446,0
|
|
20231213,184400,3872271643,446,446,446,446,0
|
|
20231213,184300,3872271643,446,446,446,446,0
|
|
20231213,184200,3872271643,446,446,446,446,0
|
|
20231213,184100,3872271643,446,446,446,446,0
|
|
20231213,184000,3872271643,446,446,446,446,0
|
|
20231213,183900,3872271643,446,446,446,446,0
|
|
20231213,183800,3872271643,446,446,446,446,0
|
|
20231213,183700,3872271643,446,446,446,446,0
|
|
20231213,183600,3872271643,446,446,446,446,0
|
|
20231213,183500,3872271643,446,446,446,446,0
|
|
20231213,183400,3872271643,446,446,446,446,0
|
|
20231213,183300,3872271643,446,446,446,446,0
|
|
20231213,183200,3872271643,446,446,446,446,0
|
|
20231213,183100,3872271643,446,446,446,446,0
|
|
20231213,183000,3872271643,446,446,446,446,0
|
|
20231213,182900,3872271643,446,446,446,446,0
|
|
20231213,182800,3872271643,446,446,446,446,0
|
|
20231213,182700,3872271643,446,446,446,446,0
|
|
20231213,182600,3872271643,446,446,446,446,0
|
|
20231213,182500,3872271643,446,446,446,446,0
|
|
20231213,182400,3872271643,446,446,446,446,0
|
|
20231213,182300,3872271643,446,446,446,446,0
|
|
20231213,182200,3872271643,446,446,446,446,0
|
|
20231213,182100,3872271643,446,446,446,446,55228
|
|
20231213,182000,3872271643,446,446,446,446,0
|
|
20231213,181900,3872271643,446,446,446,446,0
|
|
20231213,181800,3872271643,446,446,446,446,0
|
|
20231213,181700,3872271643,446,446,446,446,0
|
|
20231213,181600,3872271643,446,446,446,446,0
|
|
20231213,181500,3872271643,446,446,446,446,0
|
|
20231213,181400,3872271643,446,446,446,446,0
|
|
20231213,181300,3872271643,446,446,446,446,0
|
|
20231213,181200,3872271643,446,446,446,446,0
|
|
20231213,181100,3872271643,446,446,446,446,0
|
|
20231213,181000,3872271643,446,446,446,446,0
|
|
20231213,180900,3872271643,446,446,446,446,0
|
|
20231213,180800,3872271643,446,446,446,446,0
|
|
20231213,180700,3872271643,446,446,446,446,0
|
|
20231213,180600,3872271643,446,446,446,446,0
|
|
20231213,180500,3872271643,446,446,446,446,0
|
|
20231213,180400,3872271643,446,446,446,446,0
|
|
20231213,180300,3872271643,446,446,446,446,0
|
|
20231213,180200,3872271643,446,446,446,446,0
|
|
20231213,180100,3872271643,446,446,446,446,0
|
|
20231213,180000,3872271643,446,446,446,446,0
|
|
20231213,175900,3872271643,446,446,446,446,0
|
|
20231213,175800,3872271643,446,446,446,446,0
|
|
20231213,175700,3872271643,446,446,446,446,0
|
|
20231213,175600,3872271643,446,446,446,446,0
|
|
20231213,175500,3872271643,446,446,446,446,0
|
|
20231213,175400,3872271643,446,446,446,446,0
|
|
20231213,175300,3872271643,446,446,446,446,0
|
|
20231213,175200,3872271643,446,446,446,446,0
|
|
20231213,175100,3872271643,446,446,446,446,55228
|
|
20231213,175000,3872271643,446,446,446,446,0
|
|
20231213,174900,3872271643,446,446,446,446,0
|
|
20231213,174800,3872271643,446,446,446,446,0
|
|
20231213,174700,3872271643,446,446,446,446,0
|
|
20231213,174600,3872271643,446,446,446,446,0
|
|
20231213,174500,3872271643,446,446,446,446,0
|
|
20231213,174400,3872271643,446,446,446,446,0
|
|
20231213,174300,3872271643,446,446,446,446,0
|
|
20231213,174200,3872271643,446,446,446,446,0
|
|
20231213,174100,3872271643,446,446,446,446,0
|
|
20231213,174000,3872271643,446,446,446,446,0
|
|
20231213,173900,3872271643,446,446,446,446,0
|
|
20231213,173800,3872271643,446,446,446,446,0
|
|
20231213,173700,3872271643,446,446,446,446,0
|
|
20231213,173600,3872271643,446,446,446,446,0
|
|
20231213,173500,3872271643,446,446,446,446,0
|
|
20231213,173400,3872271643,446,446,446,446,0
|
|
20231213,173300,3872271643,446,446,446,446,0
|
|
20231213,173200,3872271643,446,446,446,446,0
|
|
20231213,173100,3872271643,446,446,446,446,0
|
|
20231213,173000,3872271643,446,446,446,446,0
|
|
20231213,172900,3872271643,446,446,446,446,0
|
|
20231213,172800,3872271643,446,446,446,446,0
|
|
20231213,172700,3872271643,446,446,446,446,0
|
|
20231213,172600,3872271643,446,446,446,446,0
|
|
20231213,172500,3872271643,446,446,446,446,0
|
|
20231213,172400,3872271643,446,446,446,446,0
|
|
20231213,172300,3872271643,446,446,446,446,0
|
|
20231213,172200,3872271643,446,446,446,446,0
|
|
20231213,172100,3872271643,446,446,446,446,55228
|
|
20231213,172000,3872271643,446,446,446,446,0
|
|
20231213,171900,3872271643,446,446,446,446,0
|
|
20231213,171800,3872271643,446,446,446,446,0
|
|
20231213,171700,3872271643,446,446,446,446,0
|
|
20231213,171600,3872271643,446,446,446,446,0
|
|
20231213,171500,3872271643,446,446,446,446,0
|
|
20231213,171400,3872271643,446,446,446,446,0
|
|
20231213,171300,3872271643,446,446,446,446,0
|
|
20231213,171200,3872271643,446,446,446,446,0
|
|
20231213,171100,3872271643,446,446,446,446,0
|
|
20231213,171000,3872271643,446,446,446,446,0
|
|
20231213,170900,3872271643,446,446,446,446,0
|
|
20231213,170800,3872271643,446,446,446,446,0
|
|
20231213,170700,3872271643,446,446,446,446,0
|
|
20231213,170600,3872271643,446,446,446,446,0
|
|
20231213,170500,3872271643,446,446,446,446,0
|
|
20231213,170400,3872271643,446,446,446,446,0
|
|
20231213,170300,3872271643,446,446,446,446,0
|
|
20231213,170200,3872271643,446,446,446,446,0
|
|
20231213,170100,3872271643,446,446,446,446,0
|
|
20231213,170000,3872271643,446,446,446,446,0
|
|
20231213,165900,3872271643,446,446,446,446,0
|
|
20231213,165800,3872271643,446,446,446,446,0
|
|
20231213,165700,3872271643,446,446,446,446,0
|
|
20231213,165600,3872271643,446,446,446,446,0
|
|
20231213,165500,3872271643,446,446,446,446,0
|
|
20231213,165400,3872271643,446,446,446,446,0
|
|
20231213,165300,3872271643,446,446,446,446,0
|
|
20231213,165200,3872271643,446,446,446,446,0
|
|
20231213,165100,3872271643,446,446,446,446,55228
|
|
20231213,165000,3872271643,446,446,446,446,0
|
|
20231213,164900,3872271643,446,446,446,446,0
|
|
20231213,164800,3872271643,446,446,446,446,0
|
|
20231213,164700,3872271643,446,446,446,446,0
|
|
20231213,164600,3872271643,446,446,446,446,0
|
|
20231213,164500,3872271643,446,446,446,446,0
|
|
20231213,164400,3872271643,446,446,446,446,0
|
|
20231213,164300,3872271643,446,446,446,446,0
|
|
20231213,164200,3872271643,446,446,446,446,0
|
|
20231213,164100,3872271643,446,446,446,446,0
|
|
20231213,164000,3872271643,446,446,446,446,0
|
|
20231213,163900,3872271643,446,446,446,446,0
|
|
20231213,163800,3872271643,446,446,446,446,0
|
|
20231213,163700,3872271643,446,446,446,446,0
|
|
20231213,163600,3872271643,446,446,446,446,0
|
|
20231213,163500,3872271643,446,446,446,446,0
|
|
20231213,163400,3872271643,446,446,446,446,0
|
|
20231213,163300,3872271643,446,446,446,446,0
|
|
20231213,163200,3872271643,446,446,446,446,0
|
|
20231213,163100,3872271643,446,446,446,446,0
|
|
20231213,163000,3872271643,446,446,446,446,0
|
|
20231213,162900,3872271643,446,446,446,446,0
|
|
20231213,162800,3872271643,446,446,446,446,0
|
|
20231213,162700,3872271643,446,446,446,446,0
|
|
20231213,162600,3872271643,446,446,446,446,0
|
|
20231213,162500,3872271643,446,446,446,446,0
|
|
20231213,162400,3872271643,446,446,446,446,0
|
|
20231213,162300,3872271643,446,446,446,446,0
|
|
20231213,162200,3872271643,446,446,446,446,0
|
|
20231213,162100,3872271643,446,446,446,446,55228
|
|
20231213,162000,3872271643,446,446,446,446,0
|
|
20231213,161900,3872271643,446,446,446,446,0
|
|
20231213,161800,3872271643,446,446,446,446,0
|
|
20231213,161700,3872271643,446,446,446,446,0
|
|
20231213,161600,3872271643,446,446,446,446,0
|
|
20231213,161500,3872271643,446,446,446,446,0
|
|
20231213,161400,3872271643,446,446,446,446,0
|
|
20231213,161300,3872271643,446,446,446,446,0
|
|
20231213,161200,3872271643,446,446,446,446,0
|
|
20231213,161100,3872271643,446,446,446,446,0
|
|
20231213,161000,3872271643,446,446,446,446,0
|
|
20231213,160900,3872271643,446,446,446,446,0
|
|
20231213,160800,3872271643,446,446,446,446,0
|
|
20231213,160700,3872271643,446,446,446,446,0
|
|
20231213,160600,3872271643,446,446,446,446,0
|
|
20231213,160500,3872271643,446,446,446,446,0
|
|
20231213,160400,3872271643,446,446,446,446,0
|
|
20231213,160300,3872271643,446,446,446,446,0
|
|
20231213,160200,3872271643,446,446,446,446,0
|
|
20231213,160100,3872271643,446,446,446,446,0
|
|
20231213,160000,3872271643,446,446,446,446,0
|
|
20231213,155900,3872271643,446,446,446,446,0
|
|
20231213,155800,3872271643,446,446,446,446,0
|
|
20231213,155700,3872271643,446,446,446,446,0
|
|
20231213,155600,3872271643,446,446,446,446,0
|
|
20231213,155500,3872271643,446,446,446,446,0
|
|
20231213,155400,3872271643,446,446,446,446,0
|
|
20231213,155300,3872271643,446,446,446,446,0
|
|
20231213,155200,3872271643,446,446,446,446,0
|
|
20231213,155100,3872271643,446,446,446,446,55228
|
|
20231213,155000,3872271643,446,446,446,446,0
|
|
20231213,154900,3872271643,446,446,446,446,0
|
|
20231213,154800,3872271643,446,446,446,446,0
|
|
20231213,154700,3872271643,446,446,446,446,0
|
|
20231213,154600,3872271643,446,446,446,446,0
|
|
20231213,154500,3872271643,446,446,446,446,0
|
|
20231213,154400,3872271643,446,446,446,446,0
|
|
20231213,154300,3872271643,446,446,446,446,0
|
|
20231213,154200,3872271643,446,446,446,446,0
|
|
20231213,154100,3872271643,446,446,446,446,0
|
|
20231213,154000,3872271643,446,446,446,446,0
|
|
20231213,153900,3872271643,446,446,446,446,0
|
|
20231213,153800,3872271643,446,446,446,446,0
|
|
20231213,153700,3872271643,446,446,446,446,0
|
|
20231213,153600,3872271643,446,446,446,446,0
|
|
20231213,153500,3872271643,446,446,446,446,0
|
|
20231213,153400,3872271643,446,446,446,446,0
|
|
20231213,153300,3872271643,446,446,446,446,0
|
|
20231213,153200,3872271643,446,446,446,446,0
|
|
20231213,153100,3872271643,446,446,446,446,0
|
|
20231213,153000,3872271643,446,446,446,446,55228
|
|
20231213,152900,3847639955,447,447,447,447,0
|
|
20231213,152800,3847639955,447,447,447,447,0
|
|
20231213,152700,3847639955,447,447,447,447,0
|
|
20231213,152600,3847639955,447,447,447,447,0
|
|
20231213,152500,3847639955,447,447,447,447,0
|
|
20231213,152400,3847639955,447,447,447,447,0
|
|
20231213,152300,3847639955,447,447,447,447,0
|
|
20231213,152200,3847639955,447,447,447,447,0
|
|
20231213,152100,3847639955,447,447,447,447,0
|
|
20231213,152000,3847639955,447,447,447,447,0
|
|
20231213,151900,3847639955,447,447,447,445,1561
|
|
20231213,151800,3846944476,447,447,447,445,2278
|
|
20231213,151700,3845930534,444,446,447,444,5442
|
|
20231213,151600,3843508219,444,446,447,444,20807
|
|
20231213,151500,3834252668,446,448,448,445,27347
|
|
20231213,151400,3822052111,448,447,448,447,442
|
|
20231213,151300,3821854497,448,447,448,447,3589
|
|
20231213,151200,3820247349,447,449,449,447,9521
|
|
20231213,151100,3815991432,449,448,449,448,1454
|
|
20231213,151000,3815339791,448,448,448,448,1000
|
|
20231213,150900,3814891791,448,447,448,447,4404
|
|
20231213,150800,3812923172,449,447,449,447,11515
|
|
20231213,150700,3807761193,447,449,449,447,1188
|
|
20231213,150600,3807229146,449,448,449,447,9292
|
|
20231213,150500,3803064776,448,449,449,448,6494
|
|
20231213,150400,3800153851,449,448,449,448,15559
|
|
20231213,150300,3793172241,448,447,448,447,33511
|
|
20231213,150200,3778190971,448,448,448,447,6681
|
|
20231213,150100,3775201384,450,448,450,448,9558
|
|
20231213,150000,3770917024,448,450,450,446,6533
|
|
20231213,145900,3767985114,447,451,451,447,101511
|
|
20231213,145800,3722484129,451,451,452,451,2808
|
|
20231213,145700,3721217659,451,451,452,450,55140
|
|
20231213,145600,3696373105,452,452,453,452,3812
|
|
20231213,145500,3694649459,453,453,453,453,401
|
|
20231213,145400,3694467806,453,453,453,452,297
|
|
20231213,145300,3694333410,452,454,454,452,7187
|
|
20231213,145200,3691081197,453,453,454,452,17077
|
|
20231213,145100,3683346229,453,453,453,452,1595
|
|
20231213,145000,3682625287,451,452,453,451,40878
|
|
20231213,144900,3664155582,453,452,453,452,340
|
|
20231213,144800,3664001900,452,453,453,452,711
|
|
20231213,144700,3663679827,453,453,453,453,102
|
|
20231213,144600,3663633621,453,453,453,453,1
|
|
20231213,144500,3663633168,452,452,452,452,3
|
|
20231213,144400,3663631812,452,452,452,452,2500
|
|
20231213,144300,3662501812,452,452,452,452,1045
|
|
20231213,144200,3662029472,451,453,453,451,35382
|
|
20231213,144100,3646063240,453,453,453,453,1051
|
|
20231213,144000,3645587137,453,454,454,453,1060
|
|
20231213,143900,3645105947,453,453,453,453,206
|
|
20231213,143800,3645012629,453,453,454,453,32
|
|
20231213,143700,3644998123,454,452,454,452,1893
|
|
20231213,143600,3644140295,454,453,454,453,113
|
|
20231213,143500,3644089104,452,452,452,452,500
|
|
20231213,143400,3643863104,452,454,454,452,110
|
|
20231213,143300,3643813371,453,452,454,451,8934
|
|
20231213,143200,3639771742,452,452,452,452,0
|
|
20231213,143100,3639771742,452,453,453,452,14537
|
|
20231213,143000,3633198846,452,454,454,452,1955
|
|
20231213,142900,3632312833,454,453,454,453,199
|
|
20231213,142800,3632222585,454,452,454,452,52133
|
|
20231213,142700,3608625962,453,452,453,452,408
|
|
20231213,142600,3608441329,453,453,453,452,52002
|
|
20231213,142500,3584932588,453,454,454,453,1180
|
|
20231213,142400,3584397315,454,454,455,453,66264
|
|
20231213,142300,3554353629,454,454,454,454,1645
|
|
20231213,142200,3553606799,453,453,455,452,6142
|
|
20231213,142100,3550825895,452,454,455,452,10788
|
|
20231213,142000,3545937732,455,454,455,452,43046
|
|
20231213,141900,3526434693,454,456,456,454,19422
|
|
20231213,141800,3517615677,456,456,456,456,1098
|
|
20231213,141700,3517114989,455,456,456,455,260
|
|
20231213,141600,3516996639,455,455,456,455,7109
|
|
20231213,141500,3513761944,455,455,455,455,12631
|
|
20231213,141400,3508014839,455,455,455,455,850
|
|
20231213,141300,3507628089,455,455,455,455,0
|
|
20231213,141200,3507628089,455,456,456,455,433
|
|
20231213,141100,3507430800,456,456,456,456,1000
|
|
20231213,141000,3506974800,457,456,457,455,17001
|
|
20231213,140900,3499236343,456,457,457,456,1131
|
|
20231213,140800,3498720476,456,456,456,456,1150
|
|
20231213,140700,3498196076,456,456,456,456,500
|
|
20231213,140600,3497968076,456,457,457,455,15110
|
|
20231213,140500,3491073538,457,455,457,455,505
|
|
20231213,140400,3490843753,455,455,455,455,0
|
|
20231213,140300,3490843753,455,457,457,455,47920
|
|
20231213,140200,3469026124,456,456,456,456,863
|
|
20231213,140100,3468632596,456,456,457,455,23528
|
|
20231213,140000,3457904017,457,457,457,456,5098
|
|
20231213,135900,3455578211,457,457,457,457,5605
|
|
20231213,135800,3453016726,455,457,457,455,12353
|
|
20231213,135700,3447395285,456,456,456,456,400
|
|
20231213,135600,3447212885,456,456,456,455,753
|
|
20231213,135500,3446869525,456,456,456,456,620
|
|
20231213,135400,3446586805,456,457,457,456,1293
|
|
20231213,135300,3445997087,457,457,457,456,42
|
|
20231213,135200,3445977933,457,456,457,456,8001
|
|
20231213,135100,3442329476,456,456,456,456,3094
|
|
20231213,135000,3440918612,456,457,458,456,6913
|
|
20231213,134900,3437764784,457,457,457,456,1246
|
|
20231213,134800,3437195580,457,456,457,456,850
|
|
20231213,134700,3436807760,456,457,457,456,1917
|
|
20231213,134600,3435933108,456,456,456,456,509
|
|
20231213,134500,3435701004,456,456,456,456,6000
|
|
20231213,134400,3432965004,458,458,458,458,0
|
|
20231213,134300,3432965004,458,458,458,458,1103
|
|
20231213,134200,3432459830,457,456,457,456,8893
|
|
20231213,134100,3428400997,456,456,457,455,1404
|
|
20231213,134000,3427760878,456,458,458,455,3627
|
|
20231213,133900,3426109668,456,458,458,456,14387
|
|
20231213,133800,3419549091,457,457,459,456,4503
|
|
20231213,133700,3417490418,459,457,459,456,8597
|
|
20231213,133600,3413563548,458,458,458,458,336
|
|
20231213,133500,3413409660,458,458,458,456,16660
|
|
20231213,133400,3405799280,457,457,457,457,0
|
|
20231213,133300,3405799280,457,458,458,457,206
|
|
20231213,133200,3405704972,457,458,458,457,6784
|
|
20231213,133100,3402602179,457,457,457,457,0
|
|
20231213,133000,3402602179,457,457,457,457,0
|
|
20231213,132900,3402602179,457,457,457,457,2131
|
|
20231213,132800,3401628312,457,458,458,457,4974
|
|
20231213,132700,3399350227,458,458,458,458,1154
|
|
20231213,132600,3398821695,458,460,460,458,20
|
|
20231213,132500,3398812533,460,460,460,457,5095
|
|
20231213,132400,3396478294,460,459,460,458,6197
|
|
20231213,132300,3393635689,458,459,459,458,62
|
|
20231213,132200,3393607245,459,459,459,459,4
|
|
20231213,132100,3393605409,459,458,459,458,1120
|
|
20231213,132000,3393092429,459,459,460,457,3271
|
|
20231213,131900,3391595304,459,459,460,458,30
|
|
20231213,131800,3391581535,459,459,461,458,434
|
|
20231213,131700,3391381823,458,458,461,458,7941
|
|
20231213,131600,3387744206,458,459,459,458,26
|
|
20231213,131500,3387732288,458,460,461,458,2289
|
|
20231213,131400,3386683629,460,459,460,458,3322
|
|
20231213,131300,3385158687,459,460,460,459,3728
|
|
20231213,131200,3383447312,459,460,461,459,25
|
|
20231213,131100,3383435819,460,461,461,460,2026
|
|
20231213,131000,3382503858,460,462,462,460,557
|
|
20231213,130900,3382247290,461,462,462,461,15
|
|
20231213,130800,3382240361,462,462,463,462,3793
|
|
20231213,130700,3380487993,462,462,463,461,33616
|
|
20231213,130600,3364988470,461,461,462,461,2007
|
|
20231213,130500,3364063242,461,461,462,461,1921
|
|
20231213,130400,3363177660,461,461,462,461,2523
|
|
20231213,130300,3362012548,461,461,461,461,1031
|
|
20231213,130200,3361537257,461,462,462,461,21
|
|
20231213,130100,3361527557,461,462,462,461,2435
|
|
20231213,130000,3360404993,462,462,462,461,2432
|
|
20231213,125900,3359282322,462,460,462,459,6035
|
|
20231213,125800,3356501353,460,460,460,460,3351
|
|
20231213,125700,3354959893,460,459,460,459,150
|
|
20231213,125600,3354891035,458,459,459,458,58
|
|
20231213,125500,3354864416,459,458,459,457,991
|
|
20231213,125400,3354410834,458,459,459,458,962
|
|
20231213,125300,3353969321,459,459,459,458,4453
|
|
20231213,125200,3351925395,459,460,460,459,21
|
|
20231213,125100,3351915755,459,459,459,459,1000
|
|
20231213,125000,3351456755,459,460,460,459,4757
|
|
20231213,124900,3349272535,460,458,460,458,9509
|
|
20231213,124800,3344917397,458,458,458,458,123
|
|
20231213,124700,3344861063,458,459,459,458,7270
|
|
20231213,124600,3341528061,460,460,460,460,100
|
|
20231213,124500,3341482061,459,459,459,459,1736
|
|
20231213,124400,3340685237,459,459,459,459,2203
|
|
20231213,124300,3339674060,460,460,460,460,1
|
|
20231213,124200,3339673600,460,460,460,459,4041
|
|
20231213,124100,3337814741,459,459,459,458,4146
|
|
20231213,124000,3335913727,459,459,459,458,627
|
|
20231213,123900,3335626497,458,458,458,458,8412
|
|
20231213,123800,3331773801,458,458,458,458,1004
|
|
20231213,123700,3331313969,458,458,458,458,9
|
|
20231213,123600,3331309847,458,460,460,458,823
|
|
20231213,123500,3330932724,460,458,460,458,5031
|
|
20231213,123400,3328628494,458,458,458,457,4944
|
|
20231213,123300,3326366384,458,458,458,458,146
|
|
20231213,123200,3326299516,458,458,458,458,7197
|
|
20231213,123100,3323003290,458,459,459,458,4788
|
|
20231213,123000,3320809565,459,459,459,459,177
|
|
20231213,122900,3320728322,459,459,459,459,3773
|
|
20231213,122800,3318996515,459,460,460,458,6180
|
|
20231213,122700,3316164505,461,461,461,461,2608
|
|
20231213,122600,3314962217,461,459,461,458,1151
|
|
20231213,122500,3314433331,460,459,460,458,2725
|
|
20231213,122400,3313183288,459,460,460,458,15432
|
|
20231213,122300,3306098109,461,460,461,460,324
|
|
20231213,122200,3305949029,462,461,464,460,25621
|
|
20231213,122100,3294098294,461,463,465,461,48534
|
|
20231213,122000,3271621469,465,462,465,462,15405
|
|
20231213,121900,3264480092,463,464,465,462,26000
|
|
20231213,121800,3252423238,463,464,464,462,37791
|
|
20231213,121700,3234919939,463,461,465,461,11236
|
|
20231213,121600,3229706475,464,458,464,456,69088
|
|
20231213,121500,3197858883,456,457,457,456,3927
|
|
20231213,121400,3196068046,456,457,457,456,13870
|
|
20231213,121300,3189738449,456,456,456,456,9220
|
|
20231213,121200,3185534129,455,459,459,455,86498
|
|
20231213,121100,3146042499,458,460,460,458,13195
|
|
20231213,121000,3139997600,460,459,460,459,340
|
|
20231213,120900,3139841453,459,459,459,459,3
|
|
20231213,120800,3139840076,460,460,460,459,50
|
|
20231213,120700,3139817096,459,459,459,459,5968
|
|
20231213,120600,3137077784,460,460,460,460,20
|
|
20231213,120500,3137068584,459,459,460,459,829
|
|
20231213,120400,3136688072,459,459,459,459,10
|
|
20231213,120300,3136683482,460,460,460,460,7
|
|
20231213,120200,3136680262,459,459,460,459,226
|
|
20231213,120100,3136576498,460,460,460,460,23
|
|
20231213,120000,3136565918,459,459,459,459,2378
|
|
20231213,115900,3135474416,459,459,459,459,800
|
|
20231213,115800,3135107216,459,460,460,459,2369
|
|
20231213,115700,3134017477,460,459,460,459,47
|
|
20231213,115600,3133995893,459,459,459,459,4082
|
|
20231213,115500,3132122255,459,460,460,459,17844
|
|
20231213,115400,3123928183,460,460,460,460,15
|
|
20231213,115300,3123921283,463,463,463,462,205
|
|
20231213,115200,3123826398,460,461,463,460,1684
|
|
20231213,115100,3123048231,461,460,461,460,1310
|
|
20231213,115000,3122445620,460,460,461,459,20919
|
|
20231213,114900,3112837761,460,461,461,460,650
|
|
20231213,114800,3112538666,461,460,461,460,5001
|
|
20231213,114700,3110238205,460,459,461,459,15033
|
|
20231213,114600,3103322038,459,460,460,459,4412
|
|
20231213,114500,3101292519,460,461,461,460,9582
|
|
20231213,114400,3096878264,461,460,461,460,86
|
|
20231213,114300,3096838619,461,464,464,461,5004
|
|
20231213,114200,3094526485,464,464,465,464,2040
|
|
20231213,114100,3093579907,465,464,465,464,10507
|
|
20231213,114000,3088704159,464,461,464,461,2508
|
|
20231213,113900,3087543980,460,460,460,460,3348
|
|
20231213,113800,3086003900,460,460,460,460,1019
|
|
20231213,113700,3085535160,460,462,462,459,1152
|
|
20231213,113600,3085005115,460,463,463,460,966
|
|
20231213,113500,3084559411,461,463,463,461,4486
|
|
20231213,113400,3082484091,464,463,464,463,17815
|
|
20231213,113300,3074221874,463,463,464,463,8334
|
|
20231213,113200,3070362830,463,464,465,463,645
|
|
20231213,113100,3070063396,464,463,464,462,12296
|
|
20231213,113000,3064362395,465,464,465,464,429
|
|
20231213,112900,3064163293,463,462,465,462,12224
|
|
20231213,112800,3058495951,462,462,462,462,615
|
|
20231213,112700,3058211821,462,460,462,460,10534
|
|
20231213,112600,3053350945,461,460,461,460,1445
|
|
20231213,112500,3052686045,460,460,460,459,1076
|
|
20231213,112400,3052191104,460,459,460,459,393
|
|
20231213,112300,3052010716,459,459,460,459,141
|
|
20231213,112200,3051945977,459,460,460,459,2539
|
|
20231213,112100,3050780575,459,459,459,459,29
|
|
20231213,112000,3050767264,459,458,459,458,302
|
|
20231213,111900,3050628648,459,459,459,458,10696
|
|
20231213,111800,3045728677,458,459,460,458,3711
|
|
20231213,111700,3044027306,459,459,459,458,10506
|
|
20231213,111600,3039210058,459,460,460,458,13334
|
|
20231213,111500,3033081206,461,461,461,459,14189
|
|
20231213,111400,3026565277,459,462,462,459,8245
|
|
20231213,111300,3022771977,461,460,461,460,1240
|
|
20231213,111200,3022200344,460,463,463,459,18639
|
|
20231213,111100,3013623155,462,462,463,459,38009
|
|
20231213,111000,2996127412,463,466,466,463,30899
|
|
20231213,110900,2981815353,465,466,467,465,13312
|
|
20231213,110800,2975611829,467,467,468,465,32024
|
|
20231213,110700,2960665472,468,466,468,465,14676
|
|
20231213,110600,2953813654,465,468,468,463,47269
|
|
20231213,110500,2931849104,467,467,469,466,62217
|
|
20231213,110400,2902749933,467,464,468,464,24456
|
|
20231213,110300,2891347983,466,463,467,462,16177
|
|
20231213,110200,2883830740,464,466,467,463,48846
|
|
20231213,110100,2861064742,465,465,467,463,55662
|
|
20231213,110000,2835108621,463,459,466,459,19496
|
|
20231213,105900,2826092772,458,458,459,457,23855
|
|
20231213,105800,2815167171,458,460,460,458,27971
|
|
20231213,105700,2802343599,460,460,460,459,896
|
|
20231213,105600,2801932331,460,460,460,459,11670
|
|
20231213,105500,2796572347,460,462,462,460,11876
|
|
20231213,105400,2791107213,462,460,462,460,387
|
|
20231213,105300,2790929132,462,462,462,461,4
|
|
20231213,105200,2790927286,463,463,463,460,3800
|
|
20231213,105100,2789173174,463,458,463,458,31321
|
|
20231213,105000,2774790388,459,459,460,459,3585
|
|
20231213,104900,2773144868,460,460,461,459,31064
|
|
20231213,104800,2758883501,460,461,461,459,312
|
|
20231213,104700,2758740267,461,462,464,458,40219
|
|
20231213,104600,2740238461,465,462,465,459,16217
|
|
20231213,104500,2732771801,462,463,465,460,58443
|
|
20231213,104400,2705867293,463,461,464,461,3052
|
|
20231213,104300,2704458091,462,462,466,461,15752
|
|
20231213,104200,2697146077,462,464,464,462,12951
|
|
20231213,104100,2691156548,464,468,469,463,78516
|
|
20231213,104000,2654514097,467,465,469,465,179665
|
|
20231213,103900,2570517718,465,462,465,462,55679
|
|
20231213,103800,2544661509,463,462,464,461,34848
|
|
20231213,103700,2528539393,461,462,463,459,22615
|
|
20231213,103600,2518076665,459,458,462,457,64720
|
|
20231213,103500,2488316338,458,457,458,457,259
|
|
20231213,103400,2488197974,456,457,457,456,8886
|
|
20231213,103300,2484144162,457,459,459,457,6056
|
|
20231213,103200,2481364475,459,459,460,459,2013
|
|
20231213,103100,2480440505,459,458,459,456,7375
|
|
20231213,103000,2477069911,458,459,459,458,124
|
|
20231213,102900,2477013017,458,459,459,457,86
|
|
20231213,102800,2476973631,458,457,458,457,3239
|
|
20231213,102700,2475490408,457,457,457,456,1871
|
|
20231213,102600,2474636372,458,456,458,456,4256
|
|
20231213,102500,2472691350,456,456,457,455,1872
|
|
20231213,102400,2471838475,455,456,457,455,6729
|
|
20231213,102300,2468775412,456,456,456,455,30181
|
|
20231213,102200,2455041980,456,456,456,455,2338
|
|
20231213,102100,2453976933,455,456,457,455,6371
|
|
20231213,102000,2451077719,456,458,458,455,45137
|
|
20231213,101900,2430537483,458,459,460,456,59613
|
|
20231213,101800,2403307516,457,458,459,457,24158
|
|
20231213,101700,2392246571,460,458,460,458,1676
|
|
20231213,101600,2391478924,458,459,460,458,5583
|
|
20231213,101500,2388915704,460,458,460,458,4148
|
|
20231213,101400,2387009365,459,461,461,459,19426
|
|
20231213,101300,2378074619,460,460,461,460,19382
|
|
20231213,101200,2369143860,460,461,462,460,14717
|
|
20231213,101100,2362360083,460,460,461,460,4440
|
|
20231213,101000,2360317680,460,458,460,458,14106
|
|
20231213,100900,2353834643,457,458,458,457,4280
|
|
20231213,100800,2351878372,458,457,458,456,27438
|
|
20231213,100700,2339345832,457,456,457,456,9863
|
|
20231213,100600,2334843485,457,457,458,456,12271
|
|
20231213,100500,2329235646,457,459,459,457,31704
|
|
20231213,100400,2314731253,459,460,460,458,6437
|
|
20231213,100300,2311773948,458,458,458,457,24957
|
|
20231213,100200,2300350135,458,461,461,458,27869
|
|
20231213,100100,2287541730,460,461,462,459,39398
|
|
20231213,100000,2269387868,460,461,463,460,23942
|
|
20231213,095900,2258334953,462,460,463,460,15526
|
|
20231213,095800,2251171064,461,461,462,458,17023
|
|
20231213,095700,2243323993,461,460,463,456,61060
|
|
20231213,095600,2215231555,461,462,462,460,18540
|
|
20231213,095500,2206685570,460,461,462,460,21090
|
|
20231213,095400,2196963746,460,456,461,456,41659
|
|
20231213,095300,2177801299,460,457,460,455,40981
|
|
20231213,095200,2159085023,456,455,457,455,5904
|
|
20231213,095100,2156397428,455,457,457,455,31709
|
|
20231213,095000,2141929351,457,458,458,456,13086
|
|
20231213,094900,2135949575,459,459,460,457,4112
|
|
20231213,094800,2134062515,458,462,462,457,22556
|
|
20231213,094700,2123715911,462,457,463,456,32367
|
|
20231213,094600,2108832908,457,456,459,455,25419
|
|
20231213,094500,2097227268,455,458,460,455,81595
|
|
20231213,094400,2059962323,458,460,461,458,99151
|
|
20231213,094300,2014420183,460,460,461,460,55128
|
|
20231213,094200,1989060890,460,461,461,459,81061
|
|
20231213,094100,1951759353,461,462,462,461,37794
|
|
20231213,094000,1934327017,462,464,464,462,14140
|
|
20231213,093900,1927782872,464,462,464,461,52575
|
|
20231213,093800,1903475499,462,463,464,462,79049
|
|
20231213,093700,1866878390,464,464,465,463,63720
|
|
20231213,093600,1837352068,465,466,468,463,70090
|
|
20231213,093500,1804766729,467,467,468,465,39666
|
|
20231213,093400,1786263123,466,469,469,466,36912
|
|
20231213,093300,1768998236,468,469,470,468,18252
|
|
20231213,093200,1760448969,468,471,472,468,72761
|
|
20231213,093100,1726291157,472,472,474,471,51209
|
|
20231213,093000,1702111331,474,473,476,472,164707
|
|
20231213,092900,1624033082,472,472,473,471,68702
|
|
20231213,092800,1591556162,472,472,473,471,34373
|
|
20231213,092700,1575337945,471,470,473,470,59833
|
|
20231213,092600,1547105691,471,470,471,470,22832
|
|
20231213,092500,1536357536,471,470,472,467,118805
|
|
20231213,092400,1480497936,469,470,471,468,32972
|
|
20231213,092300,1465011384,471,468,471,467,51818
|
|
20231213,092200,1440684888,467,469,473,467,144264
|
|
20231213,092100,1372728162,469,464,470,464,66540
|
|
20231213,092000,1341571691,466,466,467,464,37379
|
|
20231213,091900,1324187155,465,465,466,464,38203
|
|
20231213,091800,1306428462,466,469,469,464,98389
|
|
20231213,091700,1260623553,468,469,472,467,55312
|
|
20231213,091600,1234684108,470,470,472,469,57034
|
|
20231213,091500,1207858661,472,472,473,469,103736
|
|
20231213,091400,1158998609,470,470,472,468,99924
|
|
20231213,091300,1112066506,468,472,474,466,253983
|
|
20231213,091200,992536340,473,472,475,470,267953
|
|
20231213,091100,865700329,472,467,473,465,176114
|
|
20231213,091000,783128064,467,464,468,463,103182
|
|
20231213,090900,735078426,464,463,467,460,124106
|
|
20231213,090800,677654735,463,466,468,462,239003
|
|
20231213,090700,566773421,465,466,470,465,277277
|
|
20231213,090600,436897892,466,465,469,463,177964
|
|
20231213,090500,354007805,463,455,465,455,249267
|
|
20231213,090400,239137379,457,452,457,452,67076
|
|
20231213,090300,208576252,453,450,455,448,72853
|
|
20231213,090200,175659396,451,450,458,445,142633
|
|
20231213,090100,111396207,453,438,453,438,162113
|
|
20231213,090000,38971076,438,444,444,437,88184
|