624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192100,2001028773,460,460,460,460,71726
|
|
20231215,192000,2001028773,460,460,460,460,0
|
|
20231215,191900,2001028773,460,460,460,460,0
|
|
20231215,191800,2001028773,460,460,460,460,0
|
|
20231215,191700,2001028773,460,460,460,460,0
|
|
20231215,191600,2001028773,460,460,460,460,0
|
|
20231215,191500,2001028773,460,460,460,460,0
|
|
20231215,191400,2001028773,460,460,460,460,0
|
|
20231215,191300,2001028773,460,460,460,460,0
|
|
20231215,191200,2001028773,460,460,460,460,0
|
|
20231215,191100,2001028773,460,460,460,460,0
|
|
20231215,191000,2001028773,460,460,460,460,0
|
|
20231215,190900,2001028773,460,460,460,460,0
|
|
20231215,190800,2001028773,460,460,460,460,0
|
|
20231215,190700,2001028773,460,460,460,460,0
|
|
20231215,190600,2001028773,460,460,460,460,0
|
|
20231215,190500,2001028773,460,460,460,460,0
|
|
20231215,190400,2001028773,460,460,460,460,0
|
|
20231215,190300,2001028773,460,460,460,460,0
|
|
20231215,190200,2001028773,460,460,460,460,0
|
|
20231215,190100,2001028773,460,460,460,460,0
|
|
20231215,190000,2001028773,460,460,460,460,0
|
|
20231215,185900,2001028773,460,460,460,460,0
|
|
20231215,185800,2001028773,460,460,460,460,0
|
|
20231215,185700,2001028773,460,460,460,460,0
|
|
20231215,185600,2001028773,460,460,460,460,0
|
|
20231215,185500,2001028773,460,460,460,460,0
|
|
20231215,185400,2001028773,460,460,460,460,0
|
|
20231215,185300,2001028773,460,460,460,460,0
|
|
20231215,185200,2001028773,460,460,460,460,0
|
|
20231215,185100,2001028773,460,460,460,460,71726
|
|
20231215,185000,2001028773,460,460,460,460,0
|
|
20231215,184900,2001028773,460,460,460,460,0
|
|
20231215,184800,2001028773,460,460,460,460,0
|
|
20231215,184700,2001028773,460,460,460,460,0
|
|
20231215,184600,2001028773,460,460,460,460,0
|
|
20231215,184500,2001028773,460,460,460,460,0
|
|
20231215,184400,2001028773,460,460,460,460,0
|
|
20231215,184300,2001028773,460,460,460,460,0
|
|
20231215,184200,2001028773,460,460,460,460,0
|
|
20231215,184100,2001028773,460,460,460,460,0
|
|
20231215,184000,2001028773,460,460,460,460,0
|
|
20231215,183900,2001028773,460,460,460,460,0
|
|
20231215,183800,2001028773,460,460,460,460,0
|
|
20231215,183700,2001028773,460,460,460,460,0
|
|
20231215,183600,2001028773,460,460,460,460,0
|
|
20231215,183500,2001028773,460,460,460,460,0
|
|
20231215,183400,2001028773,460,460,460,460,0
|
|
20231215,183300,2001028773,460,460,460,460,0
|
|
20231215,183200,2001028773,460,460,460,460,0
|
|
20231215,183100,2001028773,460,460,460,460,0
|
|
20231215,183000,2001028773,460,460,460,460,0
|
|
20231215,182900,2001028773,460,460,460,460,0
|
|
20231215,182800,2001028773,460,460,460,460,0
|
|
20231215,182700,2001028773,460,460,460,460,0
|
|
20231215,182600,2001028773,460,460,460,460,0
|
|
20231215,182500,2001028773,460,460,460,460,0
|
|
20231215,182400,2001028773,460,460,460,460,0
|
|
20231215,182300,2001028773,460,460,460,460,0
|
|
20231215,182200,2001028773,460,460,460,460,0
|
|
20231215,182100,2001028773,460,460,460,460,71726
|
|
20231215,182000,2001028773,460,460,460,460,0
|
|
20231215,181900,2001028773,460,460,460,460,0
|
|
20231215,181800,2001028773,460,460,460,460,0
|
|
20231215,181700,2001028773,460,460,460,460,0
|
|
20231215,181600,2001028773,460,460,460,460,0
|
|
20231215,181500,2001028773,460,460,460,460,0
|
|
20231215,181400,2001028773,460,460,460,460,0
|
|
20231215,181300,2001028773,460,460,460,460,0
|
|
20231215,181200,2001028773,460,460,460,460,0
|
|
20231215,181100,2001028773,460,460,460,460,0
|
|
20231215,181000,2001028773,460,460,460,460,0
|
|
20231215,180900,2001028773,460,460,460,460,0
|
|
20231215,180800,2001028773,460,460,460,460,0
|
|
20231215,180700,2001028773,460,460,460,460,0
|
|
20231215,180600,2001028773,460,460,460,460,0
|
|
20231215,180500,2001028773,460,460,460,460,0
|
|
20231215,180400,2001028773,460,460,460,460,0
|
|
20231215,180300,2001028773,460,460,460,460,0
|
|
20231215,180200,2001028773,460,460,460,460,0
|
|
20231215,180100,2001028773,460,460,460,460,0
|
|
20231215,180000,2001028773,460,460,460,460,0
|
|
20231215,175900,2001028773,460,460,460,460,0
|
|
20231215,175800,2001028773,460,460,460,460,0
|
|
20231215,175700,2001028773,460,460,460,460,0
|
|
20231215,175600,2001028773,460,460,460,460,0
|
|
20231215,175500,2001028773,460,460,460,460,0
|
|
20231215,175400,2001028773,460,460,460,460,0
|
|
20231215,175300,2001028773,460,460,460,460,0
|
|
20231215,175200,2001028773,460,460,460,460,0
|
|
20231215,175100,2001028773,460,460,460,460,71726
|
|
20231215,175000,2001028773,460,460,460,460,0
|
|
20231215,174900,2001028773,460,460,460,460,0
|
|
20231215,174800,2001028773,460,460,460,460,0
|
|
20231215,174700,2001028773,460,460,460,460,0
|
|
20231215,174600,2001028773,460,460,460,460,0
|
|
20231215,174500,2001028773,460,460,460,460,0
|
|
20231215,174400,2001028773,460,460,460,460,0
|
|
20231215,174300,2001028773,460,460,460,460,0
|
|
20231215,174200,2001028773,460,460,460,460,0
|
|
20231215,174100,2001028773,460,460,460,460,0
|
|
20231215,174000,2001028773,460,460,460,460,0
|
|
20231215,173900,2001028773,460,460,460,460,0
|
|
20231215,173800,2001028773,460,460,460,460,0
|
|
20231215,173700,2001028773,460,460,460,460,0
|
|
20231215,173600,2001028773,460,460,460,460,0
|
|
20231215,173500,2001028773,460,460,460,460,0
|
|
20231215,173400,2001028773,460,460,460,460,0
|
|
20231215,173300,2001028773,460,460,460,460,0
|
|
20231215,173200,2001028773,460,460,460,460,0
|
|
20231215,173100,2001028773,460,460,460,460,0
|
|
20231215,173000,2001028773,460,460,460,460,0
|
|
20231215,172900,2001028773,460,460,460,460,0
|
|
20231215,172800,2001028773,460,460,460,460,0
|
|
20231215,172700,2001028773,460,460,460,460,0
|
|
20231215,172600,2001028773,460,460,460,460,0
|
|
20231215,172500,2001028773,460,460,460,460,0
|
|
20231215,172400,2001028773,460,460,460,460,0
|
|
20231215,172300,2001028773,460,460,460,460,0
|
|
20231215,172200,2001028773,460,460,460,460,0
|
|
20231215,172100,2001028773,460,460,460,460,71726
|
|
20231215,172000,2001028773,460,460,460,460,0
|
|
20231215,171900,2001028773,460,460,460,460,0
|
|
20231215,171800,2001028773,460,460,460,460,0
|
|
20231215,171700,2001028773,460,460,460,460,0
|
|
20231215,171600,2001028773,460,460,460,460,0
|
|
20231215,171500,2001028773,460,460,460,460,0
|
|
20231215,171400,2001028773,460,460,460,460,0
|
|
20231215,171300,2001028773,460,460,460,460,0
|
|
20231215,171200,2001028773,460,460,460,460,0
|
|
20231215,171100,2001028773,460,460,460,460,0
|
|
20231215,171000,2001028773,460,460,460,460,0
|
|
20231215,170900,2001028773,460,460,460,460,0
|
|
20231215,170800,2001028773,460,460,460,460,0
|
|
20231215,170700,2001028773,460,460,460,460,0
|
|
20231215,170600,2001028773,460,460,460,460,0
|
|
20231215,170500,2001028773,460,460,460,460,0
|
|
20231215,170400,2001028773,460,460,460,460,0
|
|
20231215,170300,2001028773,460,460,460,460,0
|
|
20231215,170200,2001028773,460,460,460,460,0
|
|
20231215,170100,2001028773,460,460,460,460,0
|
|
20231215,170000,2001028773,460,460,460,460,0
|
|
20231215,165900,2001028773,460,460,460,460,0
|
|
20231215,165800,2001028773,460,460,460,460,0
|
|
20231215,165700,2001028773,460,460,460,460,0
|
|
20231215,165600,2001028773,460,460,460,460,0
|
|
20231215,165500,2001028773,460,460,460,460,0
|
|
20231215,165400,2001028773,460,460,460,460,0
|
|
20231215,165300,2001028773,460,460,460,460,0
|
|
20231215,165200,2001028773,460,460,460,460,0
|
|
20231215,165100,2001028773,460,460,460,460,71726
|
|
20231215,165000,2001028773,460,460,460,460,0
|
|
20231215,164900,2001028773,460,460,460,460,0
|
|
20231215,164800,2001028773,460,460,460,460,0
|
|
20231215,164700,2001028773,460,460,460,460,0
|
|
20231215,164600,2001028773,460,460,460,460,0
|
|
20231215,164500,2001028773,460,460,460,460,0
|
|
20231215,164400,2001028773,460,460,460,460,0
|
|
20231215,164300,2001028773,460,460,460,460,0
|
|
20231215,164200,2001028773,460,460,460,460,0
|
|
20231215,164100,2001028773,460,460,460,460,0
|
|
20231215,164000,2001028773,460,460,460,460,0
|
|
20231215,163900,2001028773,460,460,460,460,0
|
|
20231215,163800,2001028773,460,460,460,460,0
|
|
20231215,163700,2001028773,460,460,460,460,0
|
|
20231215,163600,2001028773,460,460,460,460,0
|
|
20231215,163500,2001028773,460,460,460,460,0
|
|
20231215,163400,2001028773,460,460,460,460,0
|
|
20231215,163300,2001028773,460,460,460,460,0
|
|
20231215,163200,2001028773,460,460,460,460,0
|
|
20231215,163100,2001028773,460,460,460,460,0
|
|
20231215,163000,2001028773,460,460,460,460,0
|
|
20231215,162900,2001028773,460,460,460,460,0
|
|
20231215,162800,2001028773,460,460,460,460,0
|
|
20231215,162700,2001028773,460,460,460,460,0
|
|
20231215,162600,2001028773,460,460,460,460,0
|
|
20231215,162500,2001028773,460,460,460,460,0
|
|
20231215,162400,2001028773,460,460,460,460,0
|
|
20231215,162300,2001028773,460,460,460,460,0
|
|
20231215,162200,2001028773,460,460,460,460,0
|
|
20231215,162100,2001028773,460,460,460,460,71726
|
|
20231215,162000,2001028773,460,460,460,460,0
|
|
20231215,161900,2001028773,460,460,460,460,0
|
|
20231215,161800,2001028773,460,460,460,460,0
|
|
20231215,161700,2001028773,460,460,460,460,0
|
|
20231215,161600,2001028773,460,460,460,460,0
|
|
20231215,161500,2001028773,460,460,460,460,0
|
|
20231215,161400,2001028773,460,460,460,460,0
|
|
20231215,161300,2001028773,460,460,460,460,0
|
|
20231215,161200,2001028773,460,460,460,460,0
|
|
20231215,161100,2001028773,460,460,460,460,0
|
|
20231215,161000,2001028773,460,460,460,460,0
|
|
20231215,160900,2001028773,460,460,460,460,0
|
|
20231215,160800,2001028773,460,460,460,460,0
|
|
20231215,160700,2001028773,460,460,460,460,0
|
|
20231215,160600,2001028773,460,460,460,460,0
|
|
20231215,160500,2001028773,460,460,460,460,0
|
|
20231215,160400,2001028773,460,460,460,460,0
|
|
20231215,160300,2001028773,460,460,460,460,0
|
|
20231215,160200,2001028773,460,460,460,460,0
|
|
20231215,160100,2001028773,460,460,460,460,0
|
|
20231215,160000,2001028773,460,460,460,460,0
|
|
20231215,155900,2001028773,460,460,460,460,0
|
|
20231215,155800,2001028773,460,460,460,460,0
|
|
20231215,155700,2001028773,460,460,460,460,0
|
|
20231215,155600,2001028773,460,460,460,460,0
|
|
20231215,155500,2001028773,460,460,460,460,0
|
|
20231215,155400,2001028773,460,460,460,460,0
|
|
20231215,155300,2001028773,460,460,460,460,0
|
|
20231215,155200,2001028773,460,460,460,460,0
|
|
20231215,155100,2001028773,460,460,460,460,71726
|
|
20231215,155000,2001028773,460,460,460,460,0
|
|
20231215,154900,2001028773,460,460,460,460,0
|
|
20231215,154800,2001028773,460,460,460,460,0
|
|
20231215,154700,2001028773,460,460,460,460,0
|
|
20231215,154600,2001028773,460,460,460,460,0
|
|
20231215,154500,2001028773,460,460,460,460,0
|
|
20231215,154400,2001028773,460,460,460,460,0
|
|
20231215,154300,2001028773,460,460,460,460,0
|
|
20231215,154200,2001028773,460,460,460,460,0
|
|
20231215,154100,2001028773,460,460,460,460,0
|
|
20231215,154000,2001028773,460,460,460,460,0
|
|
20231215,153900,2001028773,460,460,460,460,0
|
|
20231215,153800,2001028773,460,460,460,460,0
|
|
20231215,153700,2001028773,460,460,460,460,0
|
|
20231215,153600,2001028773,460,460,460,460,0
|
|
20231215,153500,2001028773,460,460,460,460,0
|
|
20231215,153400,2001028773,460,460,460,460,0
|
|
20231215,153300,2001028773,460,460,460,460,0
|
|
20231215,153200,2001028773,460,460,460,460,0
|
|
20231215,153100,2001028773,460,460,460,460,0
|
|
20231215,153000,2001028773,460,460,460,460,71726
|
|
20231215,152900,1968034813,461,461,461,461,0
|
|
20231215,152800,1968034813,461,461,461,461,0
|
|
20231215,152700,1968034813,461,461,461,461,0
|
|
20231215,152600,1968034813,461,461,461,461,0
|
|
20231215,152500,1968034813,461,461,461,461,0
|
|
20231215,152400,1968034813,461,461,461,461,0
|
|
20231215,152300,1968034813,461,461,461,461,0
|
|
20231215,152200,1968034813,461,461,461,461,0
|
|
20231215,152100,1968034813,461,461,461,461,0
|
|
20231215,152000,1968034813,461,461,461,461,0
|
|
20231215,151900,1968034813,461,461,462,461,5153
|
|
20231215,151800,1965659080,461,462,462,461,4919
|
|
20231215,151700,1963386503,462,462,463,462,5807
|
|
20231215,151600,1960703662,462,462,463,462,1765
|
|
20231215,151500,1959888125,462,462,462,462,9823
|
|
20231215,151400,1955349899,462,462,462,462,1205
|
|
20231215,151300,1954793189,462,463,463,462,61
|
|
20231215,151200,1954764994,463,462,463,462,2326
|
|
20231215,151100,1953690081,462,462,462,462,2269
|
|
20231215,151000,1952641803,462,462,462,462,834
|
|
20231215,150900,1952256495,462,462,462,462,1661
|
|
20231215,150800,1951489113,462,463,463,462,523
|
|
20231215,150700,1951247486,462,462,462,462,0
|
|
20231215,150600,1951247486,462,462,462,462,8044
|
|
20231215,150500,1947531158,461,462,462,461,21153
|
|
20231215,150400,1937778474,462,462,462,462,31
|
|
20231215,150300,1937764152,462,463,463,462,2121
|
|
20231215,150200,1936784179,463,463,463,461,20310
|
|
20231215,150100,1927404331,463,463,463,463,30
|
|
20231215,150000,1927390441,463,462,463,462,6100
|
|
20231215,145900,1924570626,462,463,463,462,4683
|
|
20231215,145800,1922402595,462,463,463,462,1704
|
|
20231215,145700,1921615292,463,463,463,463,0
|
|
20231215,145600,1921615292,463,463,463,463,41
|
|
20231215,145500,1921596309,463,463,463,463,2
|
|
20231215,145400,1921595383,462,462,462,462,667
|
|
20231215,145300,1921287229,462,463,463,462,504
|
|
20231215,145200,1921053917,463,462,463,462,9056
|
|
20231215,145100,1916869989,463,463,463,463,144
|
|
20231215,145000,1916803317,463,463,463,463,55
|
|
20231215,144900,1916777852,464,464,464,463,2819
|
|
20231215,144800,1915472653,464,464,464,464,492
|
|
20231215,144700,1915244365,463,463,463,463,787
|
|
20231215,144600,1914879984,463,463,463,463,4168
|
|
20231215,144500,1912950200,463,463,463,463,1155
|
|
20231215,144400,1912415435,462,462,462,462,141
|
|
20231215,144300,1912350293,462,462,462,462,1270
|
|
20231215,144200,1911763553,462,463,463,462,801
|
|
20231215,144100,1911392691,463,463,463,463,200
|
|
20231215,144000,1911300091,463,463,463,463,4
|
|
20231215,143900,1911298239,463,463,463,463,39
|
|
20231215,143800,1911280182,463,463,463,463,18
|
|
20231215,143700,1911271848,463,463,463,463,11
|
|
20231215,143600,1911266755,463,462,463,462,2302
|
|
20231215,143500,1910203214,461,461,461,461,0
|
|
20231215,143400,1910203214,461,461,461,461,0
|
|
20231215,143300,1910203214,461,462,462,461,8001
|
|
20231215,143200,1906506753,462,462,462,462,669
|
|
20231215,143100,1906197675,462,463,463,462,8751
|
|
20231215,143000,1902154711,463,463,463,463,2
|
|
20231215,142900,1902153785,463,463,463,462,25
|
|
20231215,142800,1902142233,463,463,463,463,0
|
|
20231215,142700,1902142233,463,462,463,462,501
|
|
20231215,142600,1901910271,462,463,463,461,7062
|
|
20231215,142500,1898651997,461,461,461,461,45
|
|
20231215,142400,1898631252,461,462,462,461,108085
|
|
20231215,142300,1848801733,461,461,461,461,2728
|
|
20231215,142200,1847544125,462,462,462,462,154
|
|
20231215,142100,1847472977,462,462,462,462,111
|
|
20231215,142000,1847421695,461,461,461,461,138
|
|
20231215,141900,1847358077,462,462,462,462,11
|
|
20231215,141800,1847352995,462,462,462,462,106
|
|
20231215,141700,1847304023,461,461,461,460,1805
|
|
20231215,141600,1846472123,460,460,460,460,580
|
|
20231215,141500,1846205323,461,460,461,460,3341
|
|
20231215,141400,1844665622,459,461,461,459,1755
|
|
20231215,141300,1843859582,461,460,461,460,1693
|
|
20231215,141200,1843080795,460,460,461,460,18870
|
|
20231215,141100,1834400559,461,461,461,461,543
|
|
20231215,141000,1834150236,461,460,461,460,2200
|
|
20231215,140900,1833138136,461,460,461,460,2134
|
|
20231215,140800,1832156495,460,460,460,460,2252
|
|
20231215,140700,1831120575,460,459,460,459,32003
|
|
20231215,140600,1816399196,460,460,460,459,1521
|
|
20231215,140500,1815700036,459,460,461,459,1918
|
|
20231215,140400,1814817854,460,460,462,460,4113
|
|
20231215,140300,1812925864,460,460,461,460,6236
|
|
20231215,140200,1810057303,460,460,461,459,33971
|
|
20231215,140100,1794446570,460,463,463,460,80336
|
|
20231215,140000,1757427681,463,462,463,462,117
|
|
20231215,135900,1757373616,463,464,464,463,1971
|
|
20231215,135800,1756461042,464,463,464,462,18423
|
|
20231215,135700,1747925684,462,462,462,462,0
|
|
20231215,135600,1747925684,462,462,462,462,12664
|
|
20231215,135500,1742074916,462,462,462,462,6260
|
|
20231215,135400,1739182796,463,464,464,463,516
|
|
20231215,135300,1738943887,463,464,464,463,601
|
|
20231215,135200,1738665623,463,463,463,463,2373
|
|
20231215,135100,1737566924,463,463,464,462,4246
|
|
20231215,135000,1735597002,463,462,463,462,15883
|
|
20231215,134900,1728259053,462,463,463,462,13000
|
|
20231215,134800,1722248814,463,464,464,463,10006
|
|
20231215,134700,1717616030,464,464,464,464,1001
|
|
20231215,134600,1717151566,464,463,465,463,4842
|
|
20231215,134500,1714907505,463,464,464,463,361
|
|
20231215,134400,1714740351,464,464,464,463,5712
|
|
20231215,134300,1712094941,465,465,465,465,318
|
|
20231215,134200,1711947071,465,465,465,465,4
|
|
20231215,134100,1711945211,464,464,465,464,694
|
|
20231215,134000,1711623189,465,465,465,465,0
|
|
20231215,133900,1711623189,465,465,465,465,6
|
|
20231215,133800,1711620399,465,465,465,465,55
|
|
20231215,133700,1711594824,465,465,465,464,502
|
|
20231215,133600,1711361744,464,463,464,463,8204
|
|
20231215,133500,1707555089,464,464,464,464,314
|
|
20231215,133400,1707409393,464,464,464,464,1401
|
|
20231215,133300,1706759329,465,464,465,464,3688
|
|
20231215,133200,1705047538,465,466,466,465,654
|
|
20231215,133100,1704743427,466,466,466,466,2200
|
|
20231215,133000,1703718227,466,465,466,465,2500
|
|
20231215,132900,1702555227,466,466,466,466,859
|
|
20231215,132800,1702154933,467,464,467,464,5494
|
|
20231215,132700,1699595520,465,464,465,464,1002
|
|
20231215,132600,1699130590,465,464,465,464,11194
|
|
20231215,132500,1693927574,464,464,464,462,9
|
|
20231215,132400,1693923400,463,463,463,463,1000
|
|
20231215,132300,1693460400,463,463,463,463,521
|
|
20231215,132200,1693219177,463,463,463,463,4254
|
|
20231215,132100,1691249575,463,463,463,463,98
|
|
20231215,132000,1691204201,463,462,463,462,1216
|
|
20231215,131900,1690642405,463,463,463,463,0
|
|
20231215,131800,1690642405,463,462,463,461,20023
|
|
20231215,131700,1681411778,461,461,462,461,3510
|
|
20231215,131600,1679792668,461,461,461,461,1114
|
|
20231215,131500,1679279114,461,461,461,461,984
|
|
20231215,131400,1678825490,461,461,461,461,0
|
|
20231215,131300,1678825490,461,461,461,461,3791
|
|
20231215,131200,1677077839,462,462,462,461,1094
|
|
20231215,131100,1676572501,462,461,462,461,4209
|
|
20231215,131000,1674632151,461,461,461,461,590
|
|
20231215,130900,1674360161,461,460,461,460,3898
|
|
20231215,130800,1672566183,460,461,461,460,6493
|
|
20231215,130700,1669575589,461,461,461,461,9278
|
|
20231215,130600,1665298431,461,464,464,461,69821
|
|
20231215,130500,1633074351,464,465,465,464,1640
|
|
20231215,130400,1632313337,464,464,464,464,0
|
|
20231215,130300,1632313337,464,464,464,464,25
|
|
20231215,130200,1632301737,464,464,464,464,905
|
|
20231215,130100,1631881817,464,464,464,463,7655
|
|
20231215,130000,1628335502,465,465,465,465,761
|
|
20231215,125900,1627981637,464,465,465,464,1265
|
|
20231215,125800,1627394412,465,465,465,465,2224
|
|
20231215,125700,1626360252,465,465,465,465,8790
|
|
20231215,125600,1622272902,465,465,466,465,9045
|
|
20231215,125500,1618066878,465,464,465,464,65
|
|
20231215,125400,1618036657,465,465,465,465,270
|
|
20231215,125300,1617911107,464,465,465,464,10301
|
|
20231215,125200,1613131260,465,464,465,464,4158
|
|
20231215,125100,1611200130,464,464,464,464,2105
|
|
20231215,125000,1610223410,464,465,465,464,5001
|
|
20231215,124900,1607901945,464,465,466,464,13904
|
|
20231215,124800,1601444782,465,465,465,464,27743
|
|
20231215,124700,1588568638,465,466,466,465,3674
|
|
20231215,124600,1586857816,466,466,466,465,24466
|
|
20231215,124500,1575474280,466,466,466,466,25236
|
|
20231215,124400,1563714304,466,467,467,466,12586
|
|
20231215,124300,1557848530,467,467,467,466,751
|
|
20231215,124200,1557497814,467,467,467,467,8767
|
|
20231215,124100,1553403625,467,468,468,467,11523
|
|
20231215,124000,1548022109,468,469,469,468,17176
|
|
20231215,123900,1539983735,469,469,469,468,21843
|
|
20231215,123800,1529750035,469,469,469,469,0
|
|
20231215,123700,1529750035,469,470,470,469,219
|
|
20231215,123600,1529647224,469,469,469,469,0
|
|
20231215,123500,1529647224,469,469,469,469,86
|
|
20231215,123400,1529606890,469,469,469,469,7051
|
|
20231215,123300,1526299971,469,469,469,469,164
|
|
20231215,123200,1526223055,470,470,470,470,7
|
|
20231215,123100,1526219765,470,470,470,470,1000
|
|
20231215,123000,1525749765,469,469,469,469,12829
|
|
20231215,122900,1519732964,470,470,470,470,1538
|
|
20231215,122800,1519010104,470,470,470,470,0
|
|
20231215,122700,1519010104,470,471,471,470,10008
|
|
20231215,122600,1514306336,471,471,471,471,61
|
|
20231215,122500,1514277605,471,471,471,471,20
|
|
20231215,122400,1514268185,472,472,472,472,1
|
|
20231215,122300,1514267713,472,472,472,472,11
|
|
20231215,122200,1514262521,470,470,470,470,0
|
|
20231215,122100,1514262521,470,471,471,470,300
|
|
20231215,122000,1514121518,471,471,471,471,114
|
|
20231215,121900,1514067824,470,471,471,470,1100
|
|
20231215,121800,1513550607,471,471,471,471,1
|
|
20231215,121700,1513550136,471,471,471,471,3
|
|
20231215,121600,1513548723,471,470,471,470,5220
|
|
20231215,121500,1511093122,470,470,470,470,1
|
|
20231215,121400,1511092652,470,470,470,470,0
|
|
20231215,121300,1511092652,470,471,471,470,3299
|
|
20231215,121200,1509542121,471,471,471,471,100
|
|
20231215,121100,1509495021,471,472,472,471,19
|
|
20231215,121000,1509486055,470,470,470,470,400
|
|
20231215,120900,1509298055,470,470,470,470,6
|
|
20231215,120800,1509295235,470,470,470,470,10020
|
|
20231215,120700,1504585835,470,470,470,470,5650
|
|
20231215,120600,1501930335,470,471,471,470,5044
|
|
20231215,120500,1499559602,472,472,472,471,1002
|
|
20231215,120400,1499087658,471,471,471,471,2000
|
|
20231215,120300,1498145658,472,472,472,472,10
|
|
20231215,120200,1498140938,472,472,472,472,1
|
|
20231215,120100,1498140466,472,472,472,472,0
|
|
20231215,120000,1498140466,472,472,472,472,0
|
|
20231215,115900,1498140466,472,471,472,471,1091
|
|
20231215,115800,1497625515,471,471,471,471,100
|
|
20231215,115700,1497578415,471,472,472,471,891
|
|
20231215,115600,1497158753,472,472,472,472,17
|
|
20231215,115500,1497150729,472,472,472,472,1
|
|
20231215,115400,1497150257,472,472,472,472,112
|
|
20231215,115300,1497097393,472,472,472,472,100
|
|
20231215,115200,1497050193,473,472,473,472,1004
|
|
20231215,115100,1496576301,472,472,472,472,1937
|
|
20231215,115000,1495662037,472,472,472,472,295
|
|
20231215,114900,1495522797,472,473,473,472,297
|
|
20231215,114800,1495382612,473,473,473,473,310
|
|
20231215,114700,1495235982,473,473,473,473,507
|
|
20231215,114600,1494996171,472,472,472,472,11300
|
|
20231215,114500,1489662571,472,471,472,470,651
|
|
20231215,114400,1489356549,470,470,470,470,10358
|
|
20231215,114300,1484488289,471,471,471,471,243
|
|
20231215,114200,1484373836,471,471,471,471,376
|
|
20231215,114100,1484196740,472,472,472,472,300
|
|
20231215,114000,1484055140,472,472,472,472,6891
|
|
20231215,113900,1480802588,473,472,473,472,51
|
|
20231215,113800,1480778496,472,472,472,472,8432
|
|
20231215,113700,1476798592,472,472,472,472,0
|
|
20231215,113600,1476798592,472,471,472,471,79
|
|
20231215,113500,1476761382,471,471,471,470,10383
|
|
20231215,113400,1471872211,471,471,471,471,50
|
|
20231215,113300,1471848661,471,471,471,471,0
|
|
20231215,113200,1471848661,471,470,471,470,9590
|
|
20231215,113100,1467341310,471,471,471,470,5550
|
|
20231215,113000,1464732510,471,471,471,471,0
|
|
20231215,112900,1464732510,471,471,471,470,1764
|
|
20231215,112800,1463901776,470,472,472,470,37003
|
|
20231215,112700,1446508010,472,472,472,472,1545
|
|
20231215,112600,1445778770,472,472,472,471,7818
|
|
20231215,112500,1442088773,472,472,472,472,15
|
|
20231215,112400,1442081693,472,472,472,472,0
|
|
20231215,112300,1442081693,472,472,472,472,7
|
|
20231215,112200,1442078389,470,471,471,470,2074
|
|
20231215,112100,1441101691,470,472,472,470,10376
|
|
20231215,112000,1436219045,472,471,472,471,5159
|
|
20231215,111900,1433788853,471,472,472,471,7500
|
|
20231215,111800,1430248889,472,472,472,472,2294
|
|
20231215,111700,1429166121,472,472,472,472,910
|
|
20231215,111600,1428736601,472,473,473,472,1179
|
|
20231215,111500,1428180093,472,474,474,472,2906
|
|
20231215,111400,1426806088,473,472,473,472,7979
|
|
20231215,111300,1423032121,474,475,475,472,37460
|
|
20231215,111200,1405286350,474,476,476,474,42935
|
|
20231215,111100,1384903397,475,476,477,475,13976
|
|
20231215,111000,1378250826,475,475,476,474,6256
|
|
20231215,110900,1375278593,474,473,475,473,12954
|
|
20231215,110800,1369131226,474,474,474,472,5790
|
|
20231215,110700,1366386991,472,470,475,469,87552
|
|
20231215,110600,1325160934,469,469,469,469,0
|
|
20231215,110500,1325160934,469,470,470,469,19
|
|
20231215,110400,1325152008,470,470,470,470,1110
|
|
20231215,110300,1324630308,470,470,470,470,1939
|
|
20231215,110200,1323718978,470,470,470,469,1302
|
|
20231215,110100,1323107929,470,470,470,469,754
|
|
20231215,110000,1322753864,470,470,470,469,3615
|
|
20231215,105900,1321054815,470,470,470,470,32
|
|
20231215,105800,1321039775,470,469,470,469,37
|
|
20231215,105700,1321022386,469,470,470,469,1182
|
|
20231215,105600,1320467818,470,469,470,469,1110
|
|
20231215,105500,1319946121,470,470,470,469,1063
|
|
20231215,105400,1319446932,470,470,470,470,19
|
|
20231215,105300,1319438002,470,470,470,470,5162
|
|
20231215,105200,1317011862,471,471,471,471,554
|
|
20231215,105100,1316750928,471,470,471,469,17722
|
|
20231215,105000,1308421866,470,471,471,470,2402
|
|
20231215,104900,1307292873,471,471,471,471,2757
|
|
20231215,104800,1305994326,471,473,473,471,2977
|
|
20231215,104700,1304592028,472,472,472,472,266
|
|
20231215,104600,1304466476,472,472,472,472,200
|
|
20231215,104500,1304372076,472,472,472,472,2542
|
|
20231215,104400,1303172252,473,473,473,472,262
|
|
20231215,104300,1303048339,473,472,473,472,248
|
|
20231215,104200,1302931145,472,472,472,472,110
|
|
20231215,104100,1302879225,473,471,473,471,2441
|
|
20231215,104000,1301728255,472,471,472,471,7446
|
|
20231215,103900,1298221186,471,470,471,470,7352
|
|
20231215,103800,1294758624,472,471,472,470,1275
|
|
20231215,103700,1294159106,470,473,473,470,1990
|
|
20231215,103600,1293220564,472,473,473,472,254
|
|
20231215,103500,1293100466,473,470,475,469,8243
|
|
20231215,103400,1289228014,475,476,476,470,38098
|
|
20231215,103300,1271252981,475,475,477,474,26080
|
|
20231215,103200,1258844646,474,475,476,474,12825
|
|
20231215,103100,1252761814,476,476,477,474,53423
|
|
20231215,103000,1227363878,475,473,476,473,6935
|
|
20231215,102900,1224068849,474,473,475,470,7345
|
|
20231215,102800,1220589967,470,469,473,469,52829
|
|
20231215,102700,1195747139,470,470,470,470,1000
|
|
20231215,102600,1195277139,470,469,470,469,451
|
|
20231215,102500,1195065619,469,470,470,469,1869
|
|
20231215,102400,1194189045,469,470,470,469,58
|
|
20231215,102300,1194161787,469,469,469,469,2942
|
|
20231215,102200,1192781989,469,469,469,469,0
|
|
20231215,102100,1192781989,469,469,469,469,0
|
|
20231215,102000,1192781989,469,469,470,469,6758
|
|
20231215,101900,1189610901,470,470,470,469,6866
|
|
20231215,101800,1186384381,470,470,470,470,2388
|
|
20231215,101700,1185262021,471,470,471,470,7079
|
|
20231215,101600,1181934429,471,470,471,470,375
|
|
20231215,101500,1181757974,472,471,472,470,795
|
|
20231215,101400,1181384282,471,470,471,469,2392
|
|
20231215,101300,1180257665,470,469,470,469,5099
|
|
20231215,101200,1177866136,469,469,469,469,65
|
|
20231215,101100,1177835651,470,470,470,470,4168
|
|
20231215,101000,1175876691,470,470,470,469,3744
|
|
20231215,100900,1174117036,469,470,470,469,4248
|
|
20231215,100800,1172123636,468,469,469,468,17461
|
|
20231215,100700,1163951259,470,471,471,469,18220
|
|
20231215,100600,1155401969,471,471,471,471,24138
|
|
20231215,100500,1144032971,471,471,472,471,10449
|
|
20231215,100400,1139110834,471,471,472,471,1258
|
|
20231215,100300,1138517860,471,472,472,471,1286
|
|
20231215,100200,1137910973,473,472,473,472,6456
|
|
20231215,100100,1134863728,472,472,472,472,908
|
|
20231215,100000,1134435152,472,472,472,471,2163
|
|
20231215,095900,1133416322,472,472,472,471,1749
|
|
20231215,095800,1132590796,471,470,472,470,1257
|
|
20231215,095700,1131998409,471,472,472,468,36280
|
|
20231215,095600,1114985741,472,473,474,472,18881
|
|
20231215,095500,1106072457,475,473,475,473,1088
|
|
20231215,095400,1105557737,473,472,473,472,1808
|
|
20231215,095300,1104702861,472,472,472,472,3922
|
|
20231215,095200,1102851677,473,474,474,472,1154
|
|
20231215,095100,1102305808,474,473,475,473,5899
|
|
20231215,095000,1099504977,472,476,476,472,35979
|
|
20231215,094900,1082468051,474,473,476,473,23640
|
|
20231215,094800,1071254101,475,473,475,472,26814
|
|
20231215,094700,1058569436,476,470,476,469,42045
|
|
20231215,094600,1038742899,469,468,470,468,7884
|
|
20231215,094500,1035041871,469,468,469,467,7110
|
|
20231215,094400,1031720314,467,469,470,467,18553
|
|
20231215,094300,1023020847,470,469,470,468,19763
|
|
20231215,094200,1013744618,469,471,471,469,13623
|
|
20231215,094100,1007341742,470,471,472,470,6506
|
|
20231215,094000,1004278975,472,467,472,465,61015
|
|
20231215,093900,975761915,468,467,468,465,20569
|
|
20231215,093800,966191497,467,469,469,466,20003
|
|
20231215,093700,956854008,467,470,471,467,77822
|
|
20231215,093600,920392483,471,473,473,470,83261
|
|
20231215,093500,881132614,473,475,475,473,3535
|
|
20231215,093400,879457238,474,475,476,473,36676
|
|
20231215,093300,862088873,476,475,476,474,7536
|
|
20231215,093200,858511410,474,475,475,474,5251
|
|
20231215,093100,856017186,474,475,475,474,10951
|
|
20231215,093000,850826384,475,475,477,474,7882
|
|
20231215,092900,847081948,475,476,476,475,21699
|
|
20231215,092800,836771017,477,477,477,476,1631
|
|
20231215,092700,835993399,477,477,479,477,24123
|
|
20231215,092600,824470070,478,478,479,476,16914
|
|
20231215,092500,816380532,478,474,478,474,16229
|
|
20231215,092400,808671819,474,474,475,474,9834
|
|
20231215,092300,804008351,475,475,475,474,6857
|
|
20231215,092200,800757720,474,474,475,474,5052
|
|
20231215,092100,798361881,474,474,475,474,12046
|
|
20231215,092000,792651072,475,474,475,473,4276
|
|
20231215,091900,790624382,474,474,475,474,5895
|
|
20231215,091800,787830051,474,475,475,473,69795
|
|
20231215,091700,754694663,475,477,477,475,42894
|
|
20231215,091600,734299395,477,477,480,477,15027
|
|
20231215,091500,727121377,477,479,479,476,7084
|
|
20231215,091400,723749044,479,475,479,472,47893
|
|
20231215,091300,701050049,475,475,475,474,2371
|
|
20231215,091200,699924657,475,473,475,473,44880
|
|
20231215,091100,678644048,473,475,476,473,27670
|
|
20231215,091000,665511016,475,484,484,474,178991
|
|
20231215,090900,579918036,483,483,484,482,23541
|
|
20231215,090800,568548915,484,484,485,482,25619
|
|
20231215,090700,556178354,483,489,489,483,70241
|
|
20231215,090600,521984392,489,486,491,486,71400
|
|
20231215,090500,487086276,487,483,487,483,34057
|
|
20231215,090400,470577850,485,487,487,482,76627
|
|
20231215,090300,433501765,485,489,493,482,106395
|
|
20231215,090200,381664320,491,493,497,489,312242
|
|
20231215,090100,227684130,490,477,494,474,377214
|
|
20231215,090000,43744465,477,471,479,471,92429
|