623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192000,3529885777,467,467,467,467,87969
|
|
20231214,191900,3529885777,467,467,467,467,0
|
|
20231214,191800,3529885777,467,467,467,467,0
|
|
20231214,191700,3529885777,467,467,467,467,0
|
|
20231214,191600,3529885777,467,467,467,467,0
|
|
20231214,191500,3529885777,467,467,467,467,0
|
|
20231214,191400,3529885777,467,467,467,467,0
|
|
20231214,191300,3529885777,467,467,467,467,0
|
|
20231214,191200,3529885777,467,467,467,467,0
|
|
20231214,191100,3529885777,467,467,467,467,0
|
|
20231214,191000,3529885777,467,467,467,467,0
|
|
20231214,190900,3529885777,467,467,467,467,0
|
|
20231214,190800,3529885777,467,467,467,467,0
|
|
20231214,190700,3529885777,467,467,467,467,0
|
|
20231214,190600,3529885777,467,467,467,467,0
|
|
20231214,190500,3529885777,467,467,467,467,0
|
|
20231214,190400,3529885777,467,467,467,467,0
|
|
20231214,190300,3529885777,467,467,467,467,0
|
|
20231214,190200,3529885777,467,467,467,467,0
|
|
20231214,190100,3529885777,467,467,467,467,0
|
|
20231214,190000,3529885777,467,467,467,467,0
|
|
20231214,185900,3529885777,467,467,467,467,0
|
|
20231214,185800,3529885777,467,467,467,467,0
|
|
20231214,185700,3529885777,467,467,467,467,0
|
|
20231214,185600,3529885777,467,467,467,467,0
|
|
20231214,185500,3529885777,467,467,467,467,0
|
|
20231214,185400,3529885777,467,467,467,467,0
|
|
20231214,185300,3529885777,467,467,467,467,0
|
|
20231214,185200,3529885777,467,467,467,467,0
|
|
20231214,185100,3529885777,467,467,467,467,0
|
|
20231214,185000,3529885777,467,467,467,467,87969
|
|
20231214,184900,3529885777,467,467,467,467,0
|
|
20231214,184800,3529885777,467,467,467,467,0
|
|
20231214,184700,3529885777,467,467,467,467,0
|
|
20231214,184600,3529885777,467,467,467,467,0
|
|
20231214,184500,3529885777,467,467,467,467,0
|
|
20231214,184400,3529885777,467,467,467,467,0
|
|
20231214,184300,3529885777,467,467,467,467,0
|
|
20231214,184200,3529885777,467,467,467,467,0
|
|
20231214,184100,3529885777,467,467,467,467,0
|
|
20231214,184000,3529885777,467,467,467,467,0
|
|
20231214,183900,3529885777,467,467,467,467,0
|
|
20231214,183800,3529885777,467,467,467,467,0
|
|
20231214,183700,3529885777,467,467,467,467,0
|
|
20231214,183600,3529885777,467,467,467,467,0
|
|
20231214,183500,3529885777,467,467,467,467,0
|
|
20231214,183400,3529885777,467,467,467,467,0
|
|
20231214,183300,3529885777,467,467,467,467,0
|
|
20231214,183200,3529885777,467,467,467,467,0
|
|
20231214,183100,3529885777,467,467,467,467,0
|
|
20231214,183000,3529885777,467,467,467,467,0
|
|
20231214,182900,3529885777,467,467,467,467,0
|
|
20231214,182800,3529885777,467,467,467,467,0
|
|
20231214,182700,3529885777,467,467,467,467,0
|
|
20231214,182600,3529885777,467,467,467,467,0
|
|
20231214,182500,3529885777,467,467,467,467,0
|
|
20231214,182400,3529885777,467,467,467,467,0
|
|
20231214,182300,3529885777,467,467,467,467,0
|
|
20231214,182200,3529885777,467,467,467,467,0
|
|
20231214,182100,3529885777,467,467,467,467,0
|
|
20231214,182000,3529885777,467,467,467,467,87969
|
|
20231214,181900,3529885777,467,467,467,467,0
|
|
20231214,181800,3529885777,467,467,467,467,0
|
|
20231214,181700,3529885777,467,467,467,467,0
|
|
20231214,181600,3529885777,467,467,467,467,0
|
|
20231214,181500,3529885777,467,467,467,467,0
|
|
20231214,181400,3529885777,467,467,467,467,0
|
|
20231214,181300,3529885777,467,467,467,467,0
|
|
20231214,181200,3529885777,467,467,467,467,0
|
|
20231214,181100,3529885777,467,467,467,467,0
|
|
20231214,181000,3529885777,467,467,467,467,0
|
|
20231214,180900,3529885777,467,467,467,467,0
|
|
20231214,180800,3529885777,467,467,467,467,0
|
|
20231214,180700,3529885777,467,467,467,467,0
|
|
20231214,180600,3529885777,467,467,467,467,0
|
|
20231214,180500,3529885777,467,467,467,467,0
|
|
20231214,180400,3529885777,467,467,467,467,0
|
|
20231214,180300,3529885777,467,467,467,467,0
|
|
20231214,180200,3529885777,467,467,467,467,0
|
|
20231214,180100,3529885777,467,467,467,467,0
|
|
20231214,180000,3529885777,467,467,467,467,0
|
|
20231214,175900,3529885777,467,467,467,467,0
|
|
20231214,175800,3529885777,467,467,467,467,0
|
|
20231214,175700,3529885777,467,467,467,467,0
|
|
20231214,175600,3529885777,467,467,467,467,0
|
|
20231214,175500,3529885777,467,467,467,467,0
|
|
20231214,175400,3529885777,467,467,467,467,0
|
|
20231214,175300,3529885777,467,467,467,467,0
|
|
20231214,175200,3529885777,467,467,467,467,0
|
|
20231214,175100,3529885777,467,467,467,467,0
|
|
20231214,175000,3529885777,467,467,467,467,87969
|
|
20231214,174900,3529885777,467,467,467,467,0
|
|
20231214,174800,3529885777,467,467,467,467,0
|
|
20231214,174700,3529885777,467,467,467,467,0
|
|
20231214,174600,3529885777,467,467,467,467,0
|
|
20231214,174500,3529885777,467,467,467,467,0
|
|
20231214,174400,3529885777,467,467,467,467,0
|
|
20231214,174300,3529885777,467,467,467,467,0
|
|
20231214,174200,3529885777,467,467,467,467,0
|
|
20231214,174100,3529885777,467,467,467,467,0
|
|
20231214,174000,3529885777,467,467,467,467,0
|
|
20231214,173900,3529885777,467,467,467,467,0
|
|
20231214,173800,3529885777,467,467,467,467,0
|
|
20231214,173700,3529885777,467,467,467,467,0
|
|
20231214,173600,3529885777,467,467,467,467,0
|
|
20231214,173500,3529885777,467,467,467,467,0
|
|
20231214,173400,3529885777,467,467,467,467,0
|
|
20231214,173300,3529885777,467,467,467,467,0
|
|
20231214,173200,3529885777,467,467,467,467,0
|
|
20231214,173100,3529885777,467,467,467,467,0
|
|
20231214,173000,3529885777,467,467,467,467,0
|
|
20231214,172900,3529885777,467,467,467,467,0
|
|
20231214,172800,3529885777,467,467,467,467,0
|
|
20231214,172700,3529885777,467,467,467,467,0
|
|
20231214,172600,3529885777,467,467,467,467,0
|
|
20231214,172500,3529885777,467,467,467,467,0
|
|
20231214,172400,3529885777,467,467,467,467,0
|
|
20231214,172300,3529885777,467,467,467,467,0
|
|
20231214,172200,3529885777,467,467,467,467,0
|
|
20231214,172100,3529885777,467,467,467,467,0
|
|
20231214,172000,3529885777,467,467,467,467,87969
|
|
20231214,171900,3529885777,467,467,467,467,0
|
|
20231214,171800,3529885777,467,467,467,467,0
|
|
20231214,171700,3529885777,467,467,467,467,0
|
|
20231214,171600,3529885777,467,467,467,467,0
|
|
20231214,171500,3529885777,467,467,467,467,0
|
|
20231214,171400,3529885777,467,467,467,467,0
|
|
20231214,171300,3529885777,467,467,467,467,0
|
|
20231214,171200,3529885777,467,467,467,467,0
|
|
20231214,171100,3529885777,467,467,467,467,0
|
|
20231214,171000,3529885777,467,467,467,467,0
|
|
20231214,170900,3529885777,467,467,467,467,0
|
|
20231214,170800,3529885777,467,467,467,467,0
|
|
20231214,170700,3529885777,467,467,467,467,0
|
|
20231214,170600,3529885777,467,467,467,467,0
|
|
20231214,170500,3529885777,467,467,467,467,0
|
|
20231214,170400,3529885777,467,467,467,467,0
|
|
20231214,170300,3529885777,467,467,467,467,0
|
|
20231214,170200,3529885777,467,467,467,467,0
|
|
20231214,170100,3529885777,467,467,467,467,0
|
|
20231214,170000,3529885777,467,467,467,467,0
|
|
20231214,165900,3529885777,467,467,467,467,0
|
|
20231214,165800,3529885777,467,467,467,467,0
|
|
20231214,165700,3529885777,467,467,467,467,0
|
|
20231214,165600,3529885777,467,467,467,467,0
|
|
20231214,165500,3529885777,467,467,467,467,0
|
|
20231214,165400,3529885777,467,467,467,467,0
|
|
20231214,165300,3529885777,467,467,467,467,0
|
|
20231214,165200,3529885777,467,467,467,467,0
|
|
20231214,165100,3529885777,467,467,467,467,0
|
|
20231214,165000,3529885777,467,467,467,467,87969
|
|
20231214,164900,3529885777,467,467,467,467,0
|
|
20231214,164800,3529885777,467,467,467,467,0
|
|
20231214,164700,3529885777,467,467,467,467,0
|
|
20231214,164600,3529885777,467,467,467,467,0
|
|
20231214,164500,3529885777,467,467,467,467,0
|
|
20231214,164400,3529885777,467,467,467,467,0
|
|
20231214,164300,3529885777,467,467,467,467,0
|
|
20231214,164200,3529885777,467,467,467,467,0
|
|
20231214,164100,3529885777,467,467,467,467,0
|
|
20231214,164000,3529885777,467,467,467,467,0
|
|
20231214,163900,3529885777,467,467,467,467,0
|
|
20231214,163800,3529885777,467,467,467,467,0
|
|
20231214,163700,3529885777,467,467,467,467,0
|
|
20231214,163600,3529885777,467,467,467,467,0
|
|
20231214,163500,3529885777,467,467,467,467,0
|
|
20231214,163400,3529885777,467,467,467,467,0
|
|
20231214,163300,3529885777,467,467,467,467,0
|
|
20231214,163200,3529885777,467,467,467,467,0
|
|
20231214,163100,3529885777,467,467,467,467,0
|
|
20231214,163000,3529885777,467,467,467,467,0
|
|
20231214,162900,3529885777,467,467,467,467,0
|
|
20231214,162800,3529885777,467,467,467,467,0
|
|
20231214,162700,3529885777,467,467,467,467,0
|
|
20231214,162600,3529885777,467,467,467,467,0
|
|
20231214,162500,3529885777,467,467,467,467,0
|
|
20231214,162400,3529885777,467,467,467,467,0
|
|
20231214,162300,3529885777,467,467,467,467,0
|
|
20231214,162200,3529885777,467,467,467,467,0
|
|
20231214,162100,3529885777,467,467,467,467,0
|
|
20231214,162000,3529885777,467,467,467,467,87969
|
|
20231214,161900,3529885777,467,467,467,467,0
|
|
20231214,161800,3529885777,467,467,467,467,0
|
|
20231214,161700,3529885777,467,467,467,467,0
|
|
20231214,161600,3529885777,467,467,467,467,0
|
|
20231214,161500,3529885777,467,467,467,467,0
|
|
20231214,161400,3529885777,467,467,467,467,0
|
|
20231214,161300,3529885777,467,467,467,467,0
|
|
20231214,161200,3529885777,467,467,467,467,0
|
|
20231214,161100,3529885777,467,467,467,467,0
|
|
20231214,161000,3529885777,467,467,467,467,0
|
|
20231214,160900,3529885777,467,467,467,467,0
|
|
20231214,160800,3529885777,467,467,467,467,0
|
|
20231214,160700,3529885777,467,467,467,467,0
|
|
20231214,160600,3529885777,467,467,467,467,0
|
|
20231214,160500,3529885777,467,467,467,467,0
|
|
20231214,160400,3529885777,467,467,467,467,0
|
|
20231214,160300,3529885777,467,467,467,467,0
|
|
20231214,160200,3529885777,467,467,467,467,0
|
|
20231214,160100,3529885777,467,467,467,467,0
|
|
20231214,160000,3529885777,467,467,467,467,0
|
|
20231214,155900,3529885777,467,467,467,467,0
|
|
20231214,155800,3529885777,467,467,467,467,0
|
|
20231214,155700,3529885777,467,467,467,467,0
|
|
20231214,155600,3529885777,467,467,467,467,0
|
|
20231214,155500,3529885777,467,467,467,467,0
|
|
20231214,155400,3529885777,467,467,467,467,0
|
|
20231214,155300,3529885777,467,467,467,467,0
|
|
20231214,155200,3529885777,467,467,467,467,0
|
|
20231214,155100,3529885777,467,467,467,467,0
|
|
20231214,155000,3529885777,467,467,467,467,87969
|
|
20231214,154900,3529885777,467,467,467,467,0
|
|
20231214,154800,3529885777,467,467,467,467,0
|
|
20231214,154700,3529885777,467,467,467,467,0
|
|
20231214,154600,3529885777,467,467,467,467,0
|
|
20231214,154500,3529885777,467,467,467,467,0
|
|
20231214,154400,3529885777,467,467,467,467,0
|
|
20231214,154300,3529885777,467,467,467,467,0
|
|
20231214,154200,3529885777,467,467,467,467,0
|
|
20231214,154100,3529885777,467,467,467,467,0
|
|
20231214,154000,3529885777,467,467,467,467,0
|
|
20231214,153900,3529885777,467,467,467,467,0
|
|
20231214,153800,3529885777,467,467,467,467,0
|
|
20231214,153700,3529885777,467,467,467,467,0
|
|
20231214,153600,3529885777,467,467,467,467,0
|
|
20231214,153500,3529885777,467,467,467,467,0
|
|
20231214,153400,3529885777,467,467,467,467,0
|
|
20231214,153300,3529885777,467,467,467,467,0
|
|
20231214,153200,3529885777,467,467,467,467,0
|
|
20231214,153100,3529885777,467,467,467,467,0
|
|
20231214,153000,3529885777,467,467,467,467,87969
|
|
20231214,152900,3488804254,466,466,466,466,0
|
|
20231214,152800,3488804254,466,466,466,466,0
|
|
20231214,152700,3488804254,466,466,466,466,0
|
|
20231214,152600,3488804254,466,466,466,466,0
|
|
20231214,152500,3488804254,466,466,466,466,0
|
|
20231214,152400,3488804254,466,466,466,466,0
|
|
20231214,152300,3488804254,466,466,466,466,0
|
|
20231214,152200,3488804254,466,466,466,466,0
|
|
20231214,152100,3488804254,466,466,466,466,0
|
|
20231214,152000,3488804254,466,466,466,466,0
|
|
20231214,151900,3488804254,466,465,466,465,2264
|
|
20231214,151800,3487750615,465,464,465,464,11041
|
|
20231214,151700,3482623567,465,465,465,465,4135
|
|
20231214,151600,3480700792,463,465,465,463,9710
|
|
20231214,151500,3476191866,465,466,466,465,2865
|
|
20231214,151400,3474858475,466,466,466,466,6446
|
|
20231214,151300,3471854639,466,464,466,464,39855
|
|
20231214,151200,3453331605,464,463,464,463,3592
|
|
20231214,151100,3451667499,464,463,464,463,21
|
|
20231214,151000,3451657775,463,463,464,462,55695
|
|
20231214,150900,3425911118,463,464,464,463,3160
|
|
20231214,150800,3424445878,464,463,464,462,7420
|
|
20231214,150700,3421012476,464,463,464,463,10727
|
|
20231214,150600,3416045869,464,464,464,462,28006
|
|
20231214,150500,3403083340,465,464,465,464,2203
|
|
20231214,150400,3402058946,464,464,464,464,1
|
|
20231214,150300,3402058482,465,463,465,463,3605
|
|
20231214,150200,3400386121,464,464,464,463,1959
|
|
20231214,150100,3399477153,464,464,464,464,1121
|
|
20231214,150000,3398957009,464,464,464,463,674
|
|
20231214,145900,3398644773,464,465,465,464,814
|
|
20231214,145800,3398266990,465,464,465,464,6208
|
|
20231214,145700,3395382370,465,464,465,463,4850
|
|
20231214,145600,3393132480,464,464,464,462,10130
|
|
20231214,145500,3388442162,464,464,464,463,16108
|
|
20231214,145400,3380979737,464,465,465,464,1081
|
|
20231214,145300,3380478073,465,464,465,464,4237
|
|
20231214,145200,3378512088,465,466,466,465,877
|
|
20231214,145100,3378104282,466,466,466,465,457
|
|
20231214,145000,3377891749,466,465,466,465,3141
|
|
20231214,144900,3376430979,465,465,465,465,11655
|
|
20231214,144800,3371011404,465,465,466,465,16309
|
|
20231214,144700,3363421739,466,465,466,465,19
|
|
20231214,144600,3363412899,466,466,466,464,4700
|
|
20231214,144500,3361230995,464,466,466,464,909
|
|
20231214,144400,3360809161,466,465,466,464,511
|
|
20231214,144300,3360571537,466,466,466,464,37
|
|
20231214,144200,3360554297,466,465,466,464,444
|
|
20231214,144100,3360347779,463,463,464,463,9534
|
|
20231214,144000,3355930603,463,464,464,463,12412
|
|
20231214,143900,3350181435,464,465,465,464,2001
|
|
20231214,143800,3349251971,465,463,465,463,2371
|
|
20231214,143700,3348149692,463,464,464,463,3142
|
|
20231214,143600,3346692884,464,463,464,463,1777
|
|
20231214,143500,3345869633,463,464,465,463,32107
|
|
20231214,143400,3330972151,464,464,464,464,5696
|
|
20231214,143300,3328329207,466,465,466,465,3524
|
|
20231214,143200,3326687142,464,466,466,464,1137
|
|
20231214,143100,3326159374,466,466,466,466,2004
|
|
20231214,143000,3325225510,465,466,466,465,10916
|
|
20231214,142900,3320139977,466,466,466,466,964
|
|
20231214,142800,3319690753,465,465,465,465,4406
|
|
20231214,142700,3317641963,464,465,465,464,282
|
|
20231214,142600,3317510902,465,465,465,465,629
|
|
20231214,142500,3317218417,465,465,465,465,47
|
|
20231214,142400,3317196562,465,465,466,465,104
|
|
20231214,142300,3317148198,466,466,466,466,908
|
|
20231214,142200,3316725070,466,465,466,464,1141
|
|
20231214,142100,3316194503,465,464,465,463,2490
|
|
20231214,142000,3315039143,464,463,464,463,6814
|
|
20231214,141900,3311883052,463,461,463,461,3733
|
|
20231214,141800,3310159230,461,463,463,461,2603
|
|
20231214,141700,3308956644,462,461,462,461,11800
|
|
20231214,141600,3303508044,462,461,462,461,6329
|
|
20231214,141500,3300590366,461,461,462,461,8787
|
|
20231214,141400,3296535127,461,462,462,461,6966
|
|
20231214,141300,3293319930,462,462,462,462,1776
|
|
20231214,141200,3292499418,463,462,463,462,24
|
|
20231214,141100,3292488327,462,463,463,462,9440
|
|
20231214,141000,3288124157,463,461,463,461,36743
|
|
20231214,140900,3271163972,461,461,461,460,5755
|
|
20231214,140800,3268511717,461,461,462,460,26740
|
|
20231214,140700,3256187150,461,462,462,461,3
|
|
20231214,140600,3256185766,462,462,462,462,5316
|
|
20231214,140500,3253729774,462,462,462,462,12600
|
|
20231214,140400,3247908574,462,462,462,462,1820
|
|
20231214,140300,3247067734,462,463,463,462,2434
|
|
20231214,140200,3245943225,463,463,463,463,3921
|
|
20231214,140100,3244127802,464,464,464,464,1
|
|
20231214,140000,3244127338,463,462,464,461,80232
|
|
20231214,135900,3207084988,462,463,463,462,20509
|
|
20231214,135800,3197591236,463,463,463,463,392
|
|
20231214,135700,3197409740,464,463,464,463,3
|
|
20231214,135600,3197408350,464,464,464,464,351
|
|
20231214,135500,3197245486,463,463,463,462,1412
|
|
20231214,135400,3196591731,463,463,463,463,10122
|
|
20231214,135300,3191905245,463,463,464,463,8
|
|
20231214,135200,3191901540,463,463,463,463,3000
|
|
20231214,135100,3190512540,463,464,464,463,6424
|
|
20231214,135000,3187534008,463,464,464,463,3605
|
|
20231214,134900,3185863499,464,464,464,464,145
|
|
20231214,134800,3185796219,463,464,465,463,37852
|
|
20231214,134700,3168262889,464,465,465,464,92756
|
|
20231214,134600,3125181248,465,465,465,465,16298
|
|
20231214,134500,3117602678,466,467,467,466,2009
|
|
20231214,134400,3116666483,466,466,466,466,0
|
|
20231214,134300,3116666483,466,466,466,466,6045
|
|
20231214,134200,3113849513,465,467,467,465,7362
|
|
20231214,134100,3110419140,466,466,466,466,504
|
|
20231214,134000,3110184276,467,467,467,467,1
|
|
20231214,133900,3110183809,466,466,467,466,7115
|
|
20231214,133800,3106868218,466,466,466,466,3745
|
|
20231214,133700,3105123048,466,467,467,466,11036
|
|
20231214,133600,3099980268,467,466,467,465,11448
|
|
20231214,133500,3094645796,466,467,467,466,10500
|
|
20231214,133400,3089752792,467,468,468,467,700
|
|
20231214,133300,3089425890,468,468,468,468,502
|
|
20231214,133200,3089190954,467,468,468,467,2098
|
|
20231214,133100,3088211185,468,467,468,467,527
|
|
20231214,133000,3087965073,468,469,469,468,1086
|
|
20231214,132900,3087456815,468,469,469,468,503
|
|
20231214,132800,3087221408,469,469,469,469,2
|
|
20231214,132700,3087220470,469,468,469,468,745
|
|
20231214,132600,3086871797,469,468,469,468,862
|
|
20231214,132500,3086468379,468,468,469,468,2780
|
|
20231214,132400,3085167059,469,468,469,468,221
|
|
20231214,132300,3085063625,468,467,468,467,16470
|
|
20231214,132200,3077358165,468,468,468,468,0
|
|
20231214,132100,3077358165,468,468,468,466,5359
|
|
20231214,132000,3074856389,468,466,468,466,1201
|
|
20231214,131900,3074296719,468,467,468,466,19401
|
|
20231214,131800,3065253751,467,467,467,467,100
|
|
20231214,131700,3065207051,468,466,468,466,426
|
|
20231214,131600,3065007907,466,467,468,466,5780
|
|
20231214,131500,3062312574,467,467,468,466,12140
|
|
20231214,131400,3056645775,467,468,468,467,3815
|
|
20231214,131300,3054862605,468,467,468,467,310
|
|
20231214,131200,3054717834,467,467,468,467,6649
|
|
20231214,131100,3051612746,467,467,467,467,2260
|
|
20231214,131000,3050557326,468,467,468,467,850
|
|
20231214,130900,3050159529,467,468,468,467,592
|
|
20231214,130800,3049883053,467,467,467,467,700
|
|
20231214,130700,3049556153,469,468,469,467,40958
|
|
20231214,130600,3030428758,467,468,468,467,19856
|
|
20231214,130500,3021148558,469,468,469,468,11857
|
|
20231214,130400,3015588174,468,469,469,468,6
|
|
20231214,130300,3015585364,468,469,469,467,7384
|
|
20231214,130200,3012130531,468,469,469,468,23
|
|
20231214,130100,3012119756,468,468,468,468,3483
|
|
20231214,130000,3010489712,468,469,469,468,8701
|
|
20231214,125900,3006417431,470,470,470,470,1
|
|
20231214,125800,3006416961,470,468,470,468,338
|
|
20231214,125700,3006258471,468,470,470,468,142
|
|
20231214,125600,3006192009,470,470,470,470,13
|
|
20231214,125500,3006185899,470,470,470,470,7737
|
|
20231214,125400,3002549509,470,469,470,469,904
|
|
20231214,125300,3002125129,469,469,469,469,643
|
|
20231214,125200,3001823562,470,470,470,470,0
|
|
20231214,125100,3001823562,470,470,470,470,7
|
|
20231214,125000,3001820272,470,470,470,469,19
|
|
20231214,124900,3001811359,469,468,469,468,2899
|
|
20231214,124800,3000453009,468,468,468,468,2727
|
|
20231214,124700,2999176773,469,470,470,468,8
|
|
20231214,124600,2999173017,470,469,470,469,2125
|
|
20231214,124500,2998176384,469,469,469,467,112
|
|
20231214,124400,2998124063,469,469,469,467,8814
|
|
20231214,124300,2993999102,468,469,469,468,562
|
|
20231214,124200,2993735578,469,468,470,468,3959
|
|
20231214,124100,2991878996,470,470,470,468,1043
|
|
20231214,124000,2991390293,470,469,470,469,1633
|
|
20231214,123900,2990624415,469,468,469,468,2238
|
|
20231214,123800,2989575015,468,469,469,468,33685
|
|
20231214,123700,2973801630,470,470,470,470,53
|
|
20231214,123600,2973776720,469,470,470,469,1250
|
|
20231214,123500,2973190320,470,470,470,469,3945
|
|
20231214,123400,2971336183,468,469,470,468,6066
|
|
20231214,123300,2968493021,470,470,470,470,3
|
|
20231214,123200,2968491611,470,469,470,469,4038
|
|
20231214,123100,2966597785,470,469,470,469,388
|
|
20231214,123000,2966415727,470,470,470,469,2629
|
|
20231214,122900,2965182463,470,469,470,469,3377
|
|
20231214,122800,2963598646,469,470,470,469,9437
|
|
20231214,122700,2959172607,469,470,470,469,7694
|
|
20231214,122600,2955564021,470,470,470,470,3736
|
|
20231214,122500,2953808101,470,468,470,468,230
|
|
20231214,122400,2953700011,470,469,470,468,15684
|
|
20231214,122300,2946338595,469,470,470,469,2246
|
|
20231214,122200,2945283828,470,469,470,469,4154
|
|
20231214,122100,2943335600,470,469,470,468,7028
|
|
20231214,122000,2940039464,470,470,471,469,10311
|
|
20231214,121900,2935201518,470,470,471,470,23526
|
|
20231214,121800,2924142098,470,469,470,469,19907
|
|
20231214,121700,2914803523,468,469,469,468,156
|
|
20231214,121600,2914730476,468,468,468,468,1
|
|
20231214,121500,2914730008,468,468,468,468,314
|
|
20231214,121400,2914583056,468,469,469,468,2217
|
|
20231214,121300,2913543647,468,468,468,467,2049
|
|
20231214,121200,2912586615,467,467,467,467,2
|
|
20231214,121100,2912585681,467,467,467,467,43897
|
|
20231214,121000,2892085782,467,467,467,467,2
|
|
20231214,120900,2892084848,466,466,467,466,339
|
|
20231214,120800,2891926871,467,467,467,466,666
|
|
20231214,120700,2891615863,467,467,467,466,2153
|
|
20231214,120600,2890612539,467,467,467,466,15
|
|
20231214,120500,2890605535,466,467,467,466,80
|
|
20231214,120400,2890568209,467,467,467,466,2798
|
|
20231214,120300,2889262961,467,466,467,466,2943
|
|
20231214,120200,2887891479,467,466,467,466,202
|
|
20231214,120100,2887797345,466,467,467,466,2754
|
|
20231214,120000,2886513980,466,466,467,466,1625
|
|
20231214,115900,2885755722,467,467,467,467,1
|
|
20231214,115800,2885755255,467,467,467,466,847
|
|
20231214,115700,2885359708,467,466,467,466,1323
|
|
20231214,115600,2884743188,467,467,467,467,13
|
|
20231214,115500,2884737117,466,466,466,466,3016
|
|
20231214,115400,2883331661,466,466,466,465,5872
|
|
20231214,115300,2880600989,465,466,466,465,1701
|
|
20231214,115200,2879808324,466,467,467,466,2434
|
|
20231214,115100,2878673080,467,467,467,465,4579
|
|
20231214,115000,2876537462,467,468,468,467,652
|
|
20231214,114900,2876232904,468,466,468,466,3461
|
|
20231214,114800,2874617410,468,467,468,466,6190
|
|
20231214,114700,2871727050,467,466,467,466,14568
|
|
20231214,114600,2864926961,467,467,467,467,633
|
|
20231214,114500,2864631350,467,467,467,467,4
|
|
20231214,114400,2864629482,467,467,467,466,1422
|
|
20231214,114300,2863966313,467,467,467,467,5848
|
|
20231214,114200,2861235297,466,466,466,465,39078
|
|
20231214,114100,2843029602,466,467,467,466,2622
|
|
20231214,114000,2841805229,468,467,468,467,98
|
|
20231214,113900,2841759454,468,468,469,468,16482
|
|
20231214,113800,2834045855,468,468,468,468,3662
|
|
20231214,113700,2832332039,468,469,469,468,499
|
|
20231214,113600,2832098491,469,469,469,468,6598
|
|
20231214,113500,2829004119,469,469,469,468,279
|
|
20231214,113400,2828873269,469,467,469,467,7244
|
|
20231214,113300,2825483331,468,467,468,467,563
|
|
20231214,113200,2825220392,467,467,468,467,1290
|
|
20231214,113100,2824617960,467,467,467,467,607
|
|
20231214,113000,2824334491,468,467,468,467,1303
|
|
20231214,112900,2823725687,467,468,468,466,7244
|
|
20231214,112800,2820344600,468,469,469,467,3172
|
|
20231214,112700,2818859688,469,468,469,468,11243
|
|
20231214,112600,2813597921,470,470,470,468,12905
|
|
20231214,112500,2807556957,469,469,470,469,11488
|
|
20231214,112400,2802166935,470,469,470,469,2384
|
|
20231214,112300,2801046587,470,469,470,469,1284
|
|
20231214,112200,2800444262,470,471,471,469,24989
|
|
20231214,112100,2788715442,470,472,472,470,8554
|
|
20231214,112000,2784688668,470,471,472,469,80737
|
|
20231214,111900,2746676649,470,469,471,469,14166
|
|
20231214,111800,2740007303,471,469,471,469,4770
|
|
20231214,111700,2737762888,471,465,471,465,49069
|
|
20231214,111600,2714774578,465,465,465,465,27
|
|
20231214,111500,2714762023,465,465,465,464,2306
|
|
20231214,111400,2713689786,465,465,465,464,24965
|
|
20231214,111300,2702097650,464,464,465,464,9255
|
|
20231214,111200,2697802970,464,465,465,464,15215
|
|
20231214,111100,2690740169,465,465,466,464,24157
|
|
20231214,111000,2679510689,465,465,466,465,10082
|
|
20231214,110900,2674821538,466,467,467,465,204
|
|
20231214,110800,2674726668,465,466,467,465,8526
|
|
20231214,110700,2670758316,466,468,468,466,17082
|
|
20231214,110600,2662784279,468,467,468,466,17368
|
|
20231214,110500,2654675508,467,468,468,467,2398
|
|
20231214,110400,2653553914,468,469,469,468,1272
|
|
20231214,110300,2652957618,469,469,470,468,6438
|
|
20231214,110200,2649944398,469,470,470,468,144
|
|
20231214,110100,2649876865,470,468,471,467,38363
|
|
20231214,110000,2631878566,468,468,468,467,2237
|
|
20231214,105900,2630832683,468,468,469,468,537
|
|
20231214,105800,2630581365,469,469,469,468,23536
|
|
20231214,105700,2619559798,469,470,470,469,2925
|
|
20231214,105600,2618186969,470,469,470,469,5059
|
|
20231214,105500,2615813773,469,470,470,469,6285
|
|
20231214,105400,2612862333,470,470,470,470,2330
|
|
20231214,105300,2611767233,470,469,470,468,20820
|
|
20231214,105200,2601996986,469,469,469,468,440
|
|
20231214,105100,2601790653,469,469,469,468,3257
|
|
20231214,105000,2600265453,469,469,469,468,708
|
|
20231214,104900,2599933801,468,469,469,468,6342
|
|
20231214,104800,2596959419,469,468,469,468,7801
|
|
20231214,104700,2593305127,469,469,469,468,670
|
|
20231214,104600,2592991329,469,469,469,469,3601
|
|
20231214,104500,2591302460,469,469,469,468,605
|
|
20231214,104400,2591018731,469,470,470,469,6905
|
|
20231214,104300,2587777864,469,469,470,469,3590
|
|
20231214,104200,2586094132,469,468,469,468,6430
|
|
20231214,104100,2583078731,468,468,468,468,5394
|
|
20231214,104000,2580554339,469,470,471,469,12696
|
|
20231214,103900,2574587255,470,471,471,470,3196
|
|
20231214,103800,2573084990,471,471,473,470,12100
|
|
20231214,103700,2567377865,472,469,472,468,24216
|
|
20231214,103600,2555973256,470,468,470,468,16799
|
|
20231214,103500,2548107944,467,465,467,465,250
|
|
20231214,103400,2547991204,466,465,467,465,1882
|
|
20231214,103300,2547115884,465,466,467,465,21238
|
|
20231214,103200,2537222405,465,467,467,465,794
|
|
20231214,103100,2536852723,467,467,468,465,18318
|
|
20231214,103000,2528326193,468,467,468,466,9843
|
|
20231214,102900,2523728218,468,466,468,466,13966
|
|
20231214,102800,2517204086,466,466,466,465,6191
|
|
20231214,102700,2514324961,467,467,467,464,41541
|
|
20231214,102600,2495006654,468,468,468,466,19022
|
|
20231214,102500,2486125775,468,468,469,468,9850
|
|
20231214,102400,2481513776,468,469,469,468,17662
|
|
20231214,102300,2473244857,469,469,470,469,20182
|
|
20231214,102200,2463775583,470,469,471,469,7891
|
|
20231214,102100,2460069212,470,474,475,468,103192
|
|
20231214,102000,2411282254,475,473,475,472,30221
|
|
20231214,101900,2396956885,472,470,473,470,16143
|
|
20231214,101800,2389341011,471,469,472,468,51361
|
|
20231214,101700,2365188849,471,465,475,465,123039
|
|
20231214,101600,2307148073,468,465,468,464,71353
|
|
20231214,101500,2273907104,465,465,465,463,27682
|
|
20231214,101400,2261068714,465,465,465,464,19012
|
|
20231214,101300,2252243697,465,465,466,464,9099
|
|
20231214,101200,2248014728,465,465,465,464,14741
|
|
20231214,101100,2241160204,466,466,466,465,11706
|
|
20231214,101000,2235712888,466,466,466,465,3483
|
|
20231214,100900,2234093113,466,466,467,466,13185
|
|
20231214,100800,2227948902,466,466,467,466,2482
|
|
20231214,100700,2226792285,467,467,468,466,9964
|
|
20231214,100600,2222143395,467,467,468,466,7789
|
|
20231214,100500,2218505938,468,468,468,467,4254
|
|
20231214,100400,2216517221,468,466,468,465,78389
|
|
20231214,100300,2179973459,467,467,468,466,12266
|
|
20231214,100200,2174245122,468,466,468,466,14140
|
|
20231214,100100,2167647825,467,467,468,466,7946
|
|
20231214,100000,2163938098,466,468,468,466,7827
|
|
20231214,095900,2160284596,466,468,469,465,24203
|
|
20231214,095800,2148982056,469,469,470,468,12524
|
|
20231214,095700,2143108971,470,468,470,468,1064
|
|
20231214,095600,2142609298,470,470,471,468,7585
|
|
20231214,095500,2139047147,469,470,470,468,17598
|
|
20231214,095400,2130789692,469,470,471,469,11511
|
|
20231214,095300,2125379550,469,468,470,468,7253
|
|
20231214,095200,2121977589,469,469,470,468,13521
|
|
20231214,095100,2115629468,470,470,471,469,13355
|
|
20231214,095000,2109354697,469,471,471,469,18315
|
|
20231214,094900,2100746318,470,469,471,468,27031
|
|
20231214,094800,2088044839,468,469,469,468,10270
|
|
20231214,094700,2083229917,468,467,469,466,27882
|
|
20231214,094600,2070167990,468,469,471,467,37705
|
|
20231214,094500,2052467783,470,463,471,463,73791
|
|
20231214,094400,2018019143,463,467,467,463,59880
|
|
20231214,094300,1990188304,467,467,468,466,15473
|
|
20231214,094200,1982964563,467,466,467,464,28099
|
|
20231214,094100,1969904557,465,466,466,464,12160
|
|
20231214,094000,1964250118,466,464,466,464,19303
|
|
20231214,093900,1955283176,464,465,465,464,17013
|
|
20231214,093800,1947388337,465,467,467,464,11705
|
|
20231214,093700,1941942931,467,465,469,465,107013
|
|
20231214,093600,1892094410,465,463,465,463,44586
|
|
20231214,093500,1871398465,463,467,468,463,103800
|
|
20231214,093400,1823126453,467,471,471,467,75737
|
|
20231214,093300,1787659465,471,474,474,470,55358
|
|
20231214,093200,1761572385,473,476,477,472,114861
|
|
20231214,093100,1707054769,478,480,482,475,132141
|
|
20231214,093000,1643972530,482,480,482,478,67541
|
|
20231214,092900,1611521957,480,481,482,478,72455
|
|
20231214,092800,1576758905,482,479,482,478,153892
|
|
20231214,092700,1502819246,479,481,481,477,55021
|
|
20231214,092600,1476462156,480,476,481,474,121865
|
|
20231214,092500,1418227620,475,477,477,475,53032
|
|
20231214,092400,1393000476,476,478,480,476,74605
|
|
20231214,092300,1357342629,479,475,479,473,62540
|
|
20231214,092200,1327599429,476,479,481,474,118991
|
|
20231214,092100,1270707860,480,475,480,475,115859
|
|
20231214,092000,1215289505,476,473,477,472,100219
|
|
20231214,091900,1167688483,472,473,473,469,45130
|
|
20231214,091800,1146422997,471,471,473,468,64490
|
|
20231214,091700,1116099287,472,473,474,471,30133
|
|
20231214,091600,1101851223,474,472,474,472,20185
|
|
20231214,091500,1092302820,473,477,477,472,68957
|
|
20231214,091400,1059584862,476,476,479,474,115235
|
|
20231214,091300,1004673783,476,473,477,471,103064
|
|
20231214,091200,955695085,473,469,474,467,51557
|
|
20231214,091100,931446807,469,471,471,467,52096
|
|
20231214,091000,907014061,471,473,473,471,74697
|
|
20231214,090900,871774416,473,471,476,471,106769
|
|
20231214,090800,821160834,472,480,481,467,330927
|
|
20231214,090700,664539170,480,479,487,478,310669
|
|
20231214,090600,514304203,481,471,487,470,576864
|
|
20231214,090500,238592081,471,465,471,464,105710
|
|
20231214,090400,189137831,464,465,466,464,22306
|
|
20231214,090300,178766183,464,466,466,463,20327
|
|
20231214,090200,169328040,463,461,467,461,136154
|
|
20231214,090100,106009371,463,460,469,460,101648
|
|
20231214,090000,58796427,462,454,470,450,128401
|