624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192100,656734908,463,463,463,463,17251
|
|
20231218,192000,656734908,463,463,463,463,0
|
|
20231218,191900,656734908,463,463,463,463,0
|
|
20231218,191800,656734908,463,463,463,463,0
|
|
20231218,191700,656734908,463,463,463,463,0
|
|
20231218,191600,656734908,463,463,463,463,0
|
|
20231218,191500,656734908,463,463,463,463,0
|
|
20231218,191400,656734908,463,463,463,463,0
|
|
20231218,191300,656734908,463,463,463,463,0
|
|
20231218,191200,656734908,463,463,463,463,0
|
|
20231218,191100,656734908,463,463,463,463,0
|
|
20231218,191000,656734908,463,463,463,463,0
|
|
20231218,190900,656734908,463,463,463,463,0
|
|
20231218,190800,656734908,463,463,463,463,0
|
|
20231218,190700,656734908,463,463,463,463,0
|
|
20231218,190600,656734908,463,463,463,463,0
|
|
20231218,190500,656734908,463,463,463,463,0
|
|
20231218,190400,656734908,463,463,463,463,0
|
|
20231218,190300,656734908,463,463,463,463,0
|
|
20231218,190200,656734908,463,463,463,463,0
|
|
20231218,190100,656734908,463,463,463,463,0
|
|
20231218,190000,656734908,463,463,463,463,0
|
|
20231218,185900,656734908,463,463,463,463,0
|
|
20231218,185800,656734908,463,463,463,463,0
|
|
20231218,185700,656734908,463,463,463,463,0
|
|
20231218,185600,656734908,463,463,463,463,0
|
|
20231218,185500,656734908,463,463,463,463,0
|
|
20231218,185400,656734908,463,463,463,463,0
|
|
20231218,185300,656734908,463,463,463,463,0
|
|
20231218,185200,656734908,463,463,463,463,0
|
|
20231218,185100,656734908,463,463,463,463,17251
|
|
20231218,185000,656734908,463,463,463,463,0
|
|
20231218,184900,656734908,463,463,463,463,0
|
|
20231218,184800,656734908,463,463,463,463,0
|
|
20231218,184700,656734908,463,463,463,463,0
|
|
20231218,184600,656734908,463,463,463,463,0
|
|
20231218,184500,656734908,463,463,463,463,0
|
|
20231218,184400,656734908,463,463,463,463,0
|
|
20231218,184300,656734908,463,463,463,463,0
|
|
20231218,184200,656734908,463,463,463,463,0
|
|
20231218,184100,656734908,463,463,463,463,0
|
|
20231218,184000,656734908,463,463,463,463,0
|
|
20231218,183900,656734908,463,463,463,463,0
|
|
20231218,183800,656734908,463,463,463,463,0
|
|
20231218,183700,656734908,463,463,463,463,0
|
|
20231218,183600,656734908,463,463,463,463,0
|
|
20231218,183500,656734908,463,463,463,463,0
|
|
20231218,183400,656734908,463,463,463,463,0
|
|
20231218,183300,656734908,463,463,463,463,0
|
|
20231218,183200,656734908,463,463,463,463,0
|
|
20231218,183100,656734908,463,463,463,463,0
|
|
20231218,183000,656734908,463,463,463,463,0
|
|
20231218,182900,656734908,463,463,463,463,0
|
|
20231218,182800,656734908,463,463,463,463,0
|
|
20231218,182700,656734908,463,463,463,463,0
|
|
20231218,182600,656734908,463,463,463,463,0
|
|
20231218,182500,656734908,463,463,463,463,0
|
|
20231218,182400,656734908,463,463,463,463,0
|
|
20231218,182300,656734908,463,463,463,463,0
|
|
20231218,182200,656734908,463,463,463,463,0
|
|
20231218,182100,656734908,463,463,463,463,17251
|
|
20231218,182000,656734908,463,463,463,463,0
|
|
20231218,181900,656734908,463,463,463,463,0
|
|
20231218,181800,656734908,463,463,463,463,0
|
|
20231218,181700,656734908,463,463,463,463,0
|
|
20231218,181600,656734908,463,463,463,463,0
|
|
20231218,181500,656734908,463,463,463,463,0
|
|
20231218,181400,656734908,463,463,463,463,0
|
|
20231218,181300,656734908,463,463,463,463,0
|
|
20231218,181200,656734908,463,463,463,463,0
|
|
20231218,181100,656734908,463,463,463,463,0
|
|
20231218,181000,656734908,463,463,463,463,0
|
|
20231218,180900,656734908,463,463,463,463,0
|
|
20231218,180800,656734908,463,463,463,463,0
|
|
20231218,180700,656734908,463,463,463,463,0
|
|
20231218,180600,656734908,463,463,463,463,0
|
|
20231218,180500,656734908,463,463,463,463,0
|
|
20231218,180400,656734908,463,463,463,463,0
|
|
20231218,180300,656734908,463,463,463,463,0
|
|
20231218,180200,656734908,463,463,463,463,0
|
|
20231218,180100,656734908,463,463,463,463,0
|
|
20231218,180000,656734908,463,463,463,463,0
|
|
20231218,175900,656734908,463,463,463,463,0
|
|
20231218,175800,656734908,463,463,463,463,0
|
|
20231218,175700,656734908,463,463,463,463,0
|
|
20231218,175600,656734908,463,463,463,463,0
|
|
20231218,175500,656734908,463,463,463,463,0
|
|
20231218,175400,656734908,463,463,463,463,0
|
|
20231218,175300,656734908,463,463,463,463,0
|
|
20231218,175200,656734908,463,463,463,463,0
|
|
20231218,175100,656734908,463,463,463,463,17251
|
|
20231218,175000,656734908,463,463,463,463,0
|
|
20231218,174900,656734908,463,463,463,463,0
|
|
20231218,174800,656734908,463,463,463,463,0
|
|
20231218,174700,656734908,463,463,463,463,0
|
|
20231218,174600,656734908,463,463,463,463,0
|
|
20231218,174500,656734908,463,463,463,463,0
|
|
20231218,174400,656734908,463,463,463,463,0
|
|
20231218,174300,656734908,463,463,463,463,0
|
|
20231218,174200,656734908,463,463,463,463,0
|
|
20231218,174100,656734908,463,463,463,463,0
|
|
20231218,174000,656734908,463,463,463,463,0
|
|
20231218,173900,656734908,463,463,463,463,0
|
|
20231218,173800,656734908,463,463,463,463,0
|
|
20231218,173700,656734908,463,463,463,463,0
|
|
20231218,173600,656734908,463,463,463,463,0
|
|
20231218,173500,656734908,463,463,463,463,0
|
|
20231218,173400,656734908,463,463,463,463,0
|
|
20231218,173300,656734908,463,463,463,463,0
|
|
20231218,173200,656734908,463,463,463,463,0
|
|
20231218,173100,656734908,463,463,463,463,0
|
|
20231218,173000,656734908,463,463,463,463,0
|
|
20231218,172900,656734908,463,463,463,463,0
|
|
20231218,172800,656734908,463,463,463,463,0
|
|
20231218,172700,656734908,463,463,463,463,0
|
|
20231218,172600,656734908,463,463,463,463,0
|
|
20231218,172500,656734908,463,463,463,463,0
|
|
20231218,172400,656734908,463,463,463,463,0
|
|
20231218,172300,656734908,463,463,463,463,0
|
|
20231218,172200,656734908,463,463,463,463,0
|
|
20231218,172100,656734908,463,463,463,463,17251
|
|
20231218,172000,656734908,463,463,463,463,0
|
|
20231218,171900,656734908,463,463,463,463,0
|
|
20231218,171800,656734908,463,463,463,463,0
|
|
20231218,171700,656734908,463,463,463,463,0
|
|
20231218,171600,656734908,463,463,463,463,0
|
|
20231218,171500,656734908,463,463,463,463,0
|
|
20231218,171400,656734908,463,463,463,463,0
|
|
20231218,171300,656734908,463,463,463,463,0
|
|
20231218,171200,656734908,463,463,463,463,0
|
|
20231218,171100,656734908,463,463,463,463,0
|
|
20231218,171000,656734908,463,463,463,463,0
|
|
20231218,170900,656734908,463,463,463,463,0
|
|
20231218,170800,656734908,463,463,463,463,0
|
|
20231218,170700,656734908,463,463,463,463,0
|
|
20231218,170600,656734908,463,463,463,463,0
|
|
20231218,170500,656734908,463,463,463,463,0
|
|
20231218,170400,656734908,463,463,463,463,0
|
|
20231218,170300,656734908,463,463,463,463,0
|
|
20231218,170200,656734908,463,463,463,463,0
|
|
20231218,170100,656734908,463,463,463,463,0
|
|
20231218,170000,656734908,463,463,463,463,0
|
|
20231218,165900,656734908,463,463,463,463,0
|
|
20231218,165800,656734908,463,463,463,463,0
|
|
20231218,165700,656734908,463,463,463,463,0
|
|
20231218,165600,656734908,463,463,463,463,0
|
|
20231218,165500,656734908,463,463,463,463,0
|
|
20231218,165400,656734908,463,463,463,463,0
|
|
20231218,165300,656734908,463,463,463,463,0
|
|
20231218,165200,656734908,463,463,463,463,0
|
|
20231218,165100,656734908,463,463,463,463,17251
|
|
20231218,165000,656734908,463,463,463,463,0
|
|
20231218,164900,656734908,463,463,463,463,0
|
|
20231218,164800,656734908,463,463,463,463,0
|
|
20231218,164700,656734908,463,463,463,463,0
|
|
20231218,164600,656734908,463,463,463,463,0
|
|
20231218,164500,656734908,463,463,463,463,0
|
|
20231218,164400,656734908,463,463,463,463,0
|
|
20231218,164300,656734908,463,463,463,463,0
|
|
20231218,164200,656734908,463,463,463,463,0
|
|
20231218,164100,656734908,463,463,463,463,0
|
|
20231218,164000,656734908,463,463,463,463,0
|
|
20231218,163900,656734908,463,463,463,463,0
|
|
20231218,163800,656734908,463,463,463,463,0
|
|
20231218,163700,656734908,463,463,463,463,0
|
|
20231218,163600,656734908,463,463,463,463,0
|
|
20231218,163500,656734908,463,463,463,463,0
|
|
20231218,163400,656734908,463,463,463,463,0
|
|
20231218,163300,656734908,463,463,463,463,0
|
|
20231218,163200,656734908,463,463,463,463,0
|
|
20231218,163100,656734908,463,463,463,463,0
|
|
20231218,163000,656734908,463,463,463,463,0
|
|
20231218,162900,656734908,463,463,463,463,0
|
|
20231218,162800,656734908,463,463,463,463,0
|
|
20231218,162700,656734908,463,463,463,463,0
|
|
20231218,162600,656734908,463,463,463,463,0
|
|
20231218,162500,656734908,463,463,463,463,0
|
|
20231218,162400,656734908,463,463,463,463,0
|
|
20231218,162300,656734908,463,463,463,463,0
|
|
20231218,162200,656734908,463,463,463,463,0
|
|
20231218,162100,656734908,463,463,463,463,17251
|
|
20231218,162000,656734908,463,463,463,463,0
|
|
20231218,161900,656734908,463,463,463,463,0
|
|
20231218,161800,656734908,463,463,463,463,0
|
|
20231218,161700,656734908,463,463,463,463,0
|
|
20231218,161600,656734908,463,463,463,463,0
|
|
20231218,161500,656734908,463,463,463,463,0
|
|
20231218,161400,656734908,463,463,463,463,0
|
|
20231218,161300,656734908,463,463,463,463,0
|
|
20231218,161200,656734908,463,463,463,463,0
|
|
20231218,161100,656734908,463,463,463,463,0
|
|
20231218,161000,656734908,463,463,463,463,0
|
|
20231218,160900,656734908,463,463,463,463,0
|
|
20231218,160800,656734908,463,463,463,463,0
|
|
20231218,160700,656734908,463,463,463,463,0
|
|
20231218,160600,656734908,463,463,463,463,0
|
|
20231218,160500,656734908,463,463,463,463,0
|
|
20231218,160400,656734908,463,463,463,463,0
|
|
20231218,160300,656734908,463,463,463,463,0
|
|
20231218,160200,656734908,463,463,463,463,0
|
|
20231218,160100,656734908,463,463,463,463,0
|
|
20231218,160000,656734908,463,463,463,463,0
|
|
20231218,155900,656734908,463,463,463,463,0
|
|
20231218,155800,656734908,463,463,463,463,0
|
|
20231218,155700,656734908,463,463,463,463,0
|
|
20231218,155600,656734908,463,463,463,463,0
|
|
20231218,155500,656734908,463,463,463,463,0
|
|
20231218,155400,656734908,463,463,463,463,0
|
|
20231218,155300,656734908,463,463,463,463,0
|
|
20231218,155200,656734908,463,463,463,463,0
|
|
20231218,155100,656734908,463,463,463,463,17251
|
|
20231218,155000,656734908,463,463,463,463,0
|
|
20231218,154900,656734908,463,463,463,463,0
|
|
20231218,154800,656734908,463,463,463,463,0
|
|
20231218,154700,656734908,463,463,463,463,0
|
|
20231218,154600,656734908,463,463,463,463,0
|
|
20231218,154500,656734908,463,463,463,463,0
|
|
20231218,154400,656734908,463,463,463,463,0
|
|
20231218,154300,656734908,463,463,463,463,0
|
|
20231218,154200,656734908,463,463,463,463,0
|
|
20231218,154100,656734908,463,463,463,463,0
|
|
20231218,154000,656734908,463,463,463,463,0
|
|
20231218,153900,656734908,463,463,463,463,0
|
|
20231218,153800,656734908,463,463,463,463,0
|
|
20231218,153700,656734908,463,463,463,463,0
|
|
20231218,153600,656734908,463,463,463,463,0
|
|
20231218,153500,656734908,463,463,463,463,0
|
|
20231218,153400,656734908,463,463,463,463,0
|
|
20231218,153300,656734908,463,463,463,463,0
|
|
20231218,153200,656734908,463,463,463,463,0
|
|
20231218,153100,656734908,463,463,463,463,0
|
|
20231218,153000,656734908,463,463,463,463,17251
|
|
20231218,152900,648747695,462,462,462,462,0
|
|
20231218,152800,648747695,462,462,462,462,0
|
|
20231218,152700,648747695,462,462,462,462,0
|
|
20231218,152600,648747695,462,462,462,462,0
|
|
20231218,152500,648747695,462,462,462,462,0
|
|
20231218,152400,648747695,462,462,462,462,0
|
|
20231218,152300,648747695,462,462,462,462,0
|
|
20231218,152200,648747695,462,462,462,462,0
|
|
20231218,152100,648747695,462,462,462,462,0
|
|
20231218,152000,648747695,462,462,462,462,0
|
|
20231218,151900,648747695,462,462,462,462,330
|
|
20231218,151800,648595235,462,462,462,462,380
|
|
20231218,151700,648419675,462,463,463,462,171
|
|
20231218,151600,648340623,463,463,463,463,63
|
|
20231218,151500,648311454,463,465,465,462,14094
|
|
20231218,151400,641792523,464,464,464,464,8509
|
|
20231218,151300,637844347,463,464,464,463,1534
|
|
20231218,151200,637132591,464,464,464,464,2255
|
|
20231218,151100,636086271,464,464,464,464,2466
|
|
20231218,151000,634942047,464,463,464,463,7621
|
|
20231218,150900,631413469,462,463,463,462,1122
|
|
20231218,150800,630895100,463,463,463,463,10
|
|
20231218,150700,630890470,463,462,463,462,2122
|
|
20231218,150600,629909102,462,462,462,462,701
|
|
20231218,150500,629585240,462,462,462,462,30
|
|
20231218,150400,629571380,462,463,463,462,2827
|
|
20231218,150300,628264796,463,462,463,462,3796
|
|
20231218,150200,626510544,462,463,463,462,452
|
|
20231218,150100,626301700,462,463,463,462,120
|
|
20231218,150000,626246148,462,462,462,462,0
|
|
20231218,145900,626246148,462,462,462,462,5319
|
|
20231218,145800,623788770,462,463,463,462,9
|
|
20231218,145700,623784607,462,462,462,462,50
|
|
20231218,145600,623761507,463,463,463,462,3
|
|
20231218,145500,623760119,463,463,463,463,11
|
|
20231218,145400,623755026,463,463,463,463,50
|
|
20231218,145300,623731876,463,463,463,463,3207
|
|
20231218,145200,622247035,463,462,463,462,3772
|
|
20231218,145100,620503871,462,462,462,462,5528
|
|
20231218,145000,617949935,462,462,462,462,42
|
|
20231218,144900,617930531,461,461,461,461,159
|
|
20231218,144800,617857232,461,461,461,461,343
|
|
20231218,144700,617699109,461,462,462,461,744
|
|
20231218,144600,617356123,461,461,461,461,0
|
|
20231218,144500,617356123,461,461,461,461,2
|
|
20231218,144400,617355201,461,462,462,461,10
|
|
20231218,144300,617350586,462,462,462,462,14099
|
|
20231218,144200,610836848,462,462,462,462,921
|
|
20231218,144100,610411346,462,462,462,462,33
|
|
20231218,144000,610396100,461,461,461,461,100
|
|
20231218,143900,610350000,461,461,461,461,100
|
|
20231218,143800,610303900,462,462,462,460,9108
|
|
20231218,143700,606113144,462,462,462,462,5050
|
|
20231218,143600,603780044,462,462,462,462,20
|
|
20231218,143500,603770804,462,463,463,462,49
|
|
20231218,143400,603748121,461,462,462,461,259
|
|
20231218,143300,603628721,462,462,462,462,9339
|
|
20231218,143200,599314103,462,462,462,462,25
|
|
20231218,143100,599302553,462,462,462,462,0
|
|
20231218,143000,599302553,462,462,462,462,1348
|
|
20231218,142900,598679777,462,462,462,462,3804
|
|
20231218,142800,596922329,462,462,462,462,79
|
|
20231218,142700,596885831,463,463,463,463,14
|
|
20231218,142600,596879349,462,462,462,462,520
|
|
20231218,142500,596639109,462,462,462,462,289
|
|
20231218,142400,596505591,462,462,462,462,2435
|
|
20231218,142300,595380621,462,461,462,461,8005
|
|
20231218,142200,591688065,461,461,461,461,8053
|
|
20231218,142100,587975632,461,460,461,460,29338
|
|
20231218,142000,574480129,460,460,460,460,21002
|
|
20231218,141900,564819209,459,460,460,459,2
|
|
20231218,141800,564818290,460,460,460,460,2175
|
|
20231218,141700,563817790,460,460,460,460,1
|
|
20231218,141600,563817330,460,460,460,460,9
|
|
20231218,141500,563813190,460,460,460,460,2002
|
|
20231218,141400,562892270,460,460,460,460,2102
|
|
20231218,141300,561925350,459,459,459,459,31
|
|
20231218,141200,561911121,460,460,460,460,7
|
|
20231218,141100,561907901,460,460,460,460,102
|
|
20231218,141000,561860981,459,460,460,459,7
|
|
20231218,140900,561857762,460,460,460,460,25
|
|
20231218,140800,561846262,460,459,460,459,102
|
|
20231218,140700,561799443,459,459,459,459,114
|
|
20231218,140600,561747117,460,460,460,460,16
|
|
20231218,140500,561739757,460,461,461,460,4417
|
|
20231218,140400,559707936,461,460,461,460,1040
|
|
20231218,140300,559229527,461,461,461,461,213
|
|
20231218,140200,559131334,461,461,461,461,10
|
|
20231218,140100,559126724,461,461,461,460,9355
|
|
20231218,140000,554814070,461,460,461,460,11493
|
|
20231218,135900,549527039,460,459,460,459,445
|
|
20231218,135800,549322347,459,459,459,459,1
|
|
20231218,135700,549321888,459,459,459,459,5129
|
|
20231218,135600,546967677,459,459,459,459,1001
|
|
20231218,135500,546508218,459,459,459,457,6188
|
|
20231218,135400,543668944,459,459,459,458,521
|
|
20231218,135300,543429806,459,459,459,459,5000
|
|
20231218,135200,541134806,458,458,458,458,20
|
|
20231218,135100,541125646,459,459,459,459,1
|
|
20231218,135000,541125187,459,459,459,459,0
|
|
20231218,134900,541125187,459,459,459,459,300
|
|
20231218,134800,540987487,459,459,459,459,1
|
|
20231218,134700,540987028,458,457,458,457,1153
|
|
20231218,134600,540459105,459,459,459,459,5
|
|
20231218,134500,540456810,459,457,459,457,1323
|
|
20231218,134400,539852197,458,459,459,458,2481
|
|
20231218,134300,538713990,459,459,459,459,1161
|
|
20231218,134200,538181091,459,458,459,458,2
|
|
20231218,134100,538180174,458,457,459,457,30
|
|
20231218,134000,538166458,457,457,457,457,130
|
|
20231218,133900,538107048,456,458,459,456,3376
|
|
20231218,133800,536564790,458,458,458,458,200
|
|
20231218,133700,536473190,459,459,459,459,0
|
|
20231218,133600,536473190,459,459,459,459,0
|
|
20231218,133500,536473190,459,458,459,458,25
|
|
20231218,133400,536461735,459,459,459,459,10
|
|
20231218,133300,536457145,459,460,460,459,10
|
|
20231218,133200,536452550,458,460,460,458,2216
|
|
20231218,133100,535437390,459,459,459,459,1110
|
|
20231218,133000,534927900,457,456,457,455,65678
|
|
20231218,132900,504953989,456,456,457,456,9321
|
|
20231218,132800,500703612,456,456,456,456,101
|
|
20231218,132700,500657556,456,457,457,456,36
|
|
20231218,132600,500641108,457,457,457,457,1
|
|
20231218,132500,500640651,456,456,456,456,172
|
|
20231218,132400,500562219,456,456,456,456,5000
|
|
20231218,132300,498282219,456,457,457,456,10007
|
|
20231218,132200,493719025,457,456,457,456,2330
|
|
20231218,132100,492654545,457,456,457,456,2
|
|
20231218,132000,492653632,457,457,457,457,0
|
|
20231218,131900,492653632,457,457,457,457,299
|
|
20231218,131800,492516989,456,457,457,456,1354
|
|
20231218,131700,491898212,456,456,456,456,220
|
|
20231218,131600,491797892,456,456,456,456,100
|
|
20231218,131500,491752292,456,456,456,456,89
|
|
20231218,131400,491711708,456,456,456,456,2002
|
|
20231218,131300,490798796,457,457,457,457,4
|
|
20231218,131200,490796968,456,456,456,456,0
|
|
20231218,131100,490796968,456,456,456,456,170
|
|
20231218,131000,490719448,456,456,456,455,7539
|
|
20231218,130900,487283873,456,456,456,456,100
|
|
20231218,130800,487238273,456,457,457,456,619
|
|
20231218,130700,486956008,455,455,455,455,0
|
|
20231218,130600,486956008,455,456,456,455,3200
|
|
20231218,130500,485499943,456,456,456,455,2982
|
|
20231218,130400,484140156,456,456,456,456,0
|
|
20231218,130300,484140156,456,456,456,455,4059
|
|
20231218,130200,482293252,455,457,457,455,18160
|
|
20231218,130100,474017301,456,457,457,456,1867
|
|
20231218,130000,473165652,457,457,457,457,50
|
|
20231218,125900,473142802,457,456,457,456,1347
|
|
20231218,125800,472528569,457,457,457,457,180
|
|
20231218,125700,472446309,456,456,457,456,1781
|
|
20231218,125600,471634123,456,457,457,456,1002
|
|
20231218,125500,471177210,457,457,457,457,6
|
|
20231218,125400,471174468,457,457,457,457,2258
|
|
20231218,125300,470142562,457,457,457,457,341
|
|
20231218,125200,469986725,457,457,457,457,0
|
|
20231218,125100,469986725,457,457,457,456,2410
|
|
20231218,125000,468887737,457,457,457,457,100
|
|
20231218,124900,468842037,456,456,456,456,0
|
|
20231218,124800,468842037,456,457,457,456,3098
|
|
20231218,124700,467429251,457,457,457,457,124
|
|
20231218,124600,467372583,456,457,457,456,51
|
|
20231218,124500,467349277,457,457,457,457,151
|
|
20231218,124400,467280270,457,457,457,457,1
|
|
20231218,124300,467279813,457,457,457,457,420
|
|
20231218,124200,467087873,457,456,457,456,4
|
|
20231218,124100,467086047,457,457,457,457,168
|
|
20231218,124000,467009271,457,457,457,456,2711
|
|
20231218,123900,465770346,457,457,457,457,130
|
|
20231218,123800,465710936,457,456,457,456,13056
|
|
20231218,123700,459756822,456,456,456,456,7
|
|
20231218,123600,459753630,456,456,456,456,0
|
|
20231218,123500,459753630,456,456,456,456,210
|
|
20231218,123400,459657870,456,456,456,456,2
|
|
20231218,123300,459656958,455,454,456,454,3045
|
|
20231218,123200,458272332,455,456,456,455,30071
|
|
20231218,123100,444590003,456,456,456,455,35
|
|
20231218,123000,444574065,456,457,457,456,2080
|
|
20231218,122900,443625362,457,457,457,457,81
|
|
20231218,122800,443588345,457,456,457,456,3439
|
|
20231218,122700,442020157,456,455,456,455,217
|
|
20231218,122600,441921321,456,456,456,456,534
|
|
20231218,122500,441677817,456,456,456,455,71
|
|
20231218,122400,441645459,456,456,456,456,2512
|
|
20231218,122300,440499987,456,456,456,456,422
|
|
20231218,122200,440307555,456,456,456,456,0
|
|
20231218,122100,440307555,456,456,456,456,101
|
|
20231218,122000,440261499,456,456,456,456,150
|
|
20231218,121900,440193099,456,456,456,455,5725
|
|
20231218,121800,437586746,456,456,456,456,693
|
|
20231218,121700,437270738,456,455,456,455,35
|
|
20231218,121600,437254794,456,456,456,456,32
|
|
20231218,121500,437240202,456,456,456,456,115
|
|
20231218,121400,437187762,456,456,456,456,8
|
|
20231218,121300,437184114,456,456,456,456,3700
|
|
20231218,121200,435496914,456,456,456,455,1003
|
|
20231218,121100,435039547,456,456,456,456,204
|
|
20231218,121000,434946523,456,455,456,455,5460
|
|
20231218,120900,432462219,455,456,456,455,74
|
|
20231218,120800,432428476,454,457,457,454,30002
|
|
20231218,120700,418791219,455,457,457,455,187
|
|
20231218,120600,418705762,457,457,457,457,200
|
|
20231218,120500,418614362,457,455,457,455,61140
|
|
20231218,120400,390795656,455,455,455,455,15344
|
|
20231218,120300,383814136,455,455,457,455,10291
|
|
20231218,120200,379131720,456,455,457,455,56
|
|
20231218,120100,379106185,456,455,456,455,8
|
|
20231218,120000,379102542,457,456,457,455,11756
|
|
20231218,115900,373741810,457,457,457,457,0
|
|
20231218,115800,373741810,457,457,457,457,1010
|
|
20231218,115700,373280240,457,456,457,456,473
|
|
20231218,115600,373064545,457,457,457,457,118
|
|
20231218,115500,373010619,457,457,457,457,31
|
|
20231218,115400,372996452,457,456,457,456,455
|
|
20231218,115300,372788939,457,458,458,457,119
|
|
20231218,115200,372734538,458,459,459,458,83
|
|
20231218,115100,372696521,459,459,459,459,69
|
|
20231218,115000,372664850,459,457,459,457,514
|
|
20231218,114900,372429730,457,457,457,456,65
|
|
20231218,114800,372400080,456,456,456,456,35
|
|
20231218,114700,372384120,456,457,457,456,621
|
|
20231218,114600,372100923,457,456,457,456,66
|
|
20231218,114500,372070811,456,456,457,456,1754
|
|
20231218,114400,371270981,457,457,457,457,44
|
|
20231218,114300,371250873,457,457,457,457,2
|
|
20231218,114200,371249959,456,457,457,456,49
|
|
20231218,114100,371227571,457,458,458,457,1579
|
|
20231218,114000,370505960,458,458,458,458,104
|
|
20231218,113900,370458328,458,458,458,458,160
|
|
20231218,113800,370385048,458,458,458,458,268
|
|
20231218,113700,370262304,458,458,458,457,224
|
|
20231218,113600,370159714,458,458,458,458,28
|
|
20231218,113500,370146890,457,458,458,457,1136
|
|
20231218,113400,369627210,458,458,458,458,38
|
|
20231218,113300,369609806,458,458,458,458,8
|
|
20231218,113200,369606142,458,458,458,458,29
|
|
20231218,113100,369592860,458,458,458,458,20
|
|
20231218,113000,369583700,457,458,458,457,55
|
|
20231218,112900,369558511,457,458,458,457,26
|
|
20231218,112800,369546604,458,456,458,455,9096
|
|
20231218,112700,365403519,456,458,458,456,3693
|
|
20231218,112600,363718614,458,458,458,457,242
|
|
20231218,112500,363607779,458,458,459,456,24077
|
|
20231218,112400,352613661,458,458,458,458,91
|
|
20231218,112300,352571983,458,458,458,457,31
|
|
20231218,112200,352557786,458,458,458,458,0
|
|
20231218,112100,352557786,458,458,458,458,548
|
|
20231218,112000,352306802,458,458,458,458,0
|
|
20231218,111900,352306802,458,458,458,458,2
|
|
20231218,111800,352305886,457,458,458,457,2419
|
|
20231218,111700,351200402,458,458,458,458,5
|
|
20231218,111600,351198112,457,457,457,457,0
|
|
20231218,111500,351198112,457,458,458,457,1541
|
|
20231218,111400,350493874,458,458,458,458,9
|
|
20231218,111300,350489752,458,458,458,458,2
|
|
20231218,111200,350488836,458,459,459,458,9
|
|
20231218,111100,350484713,459,459,459,459,101
|
|
20231218,111000,350438354,459,459,459,459,1
|
|
20231218,110900,350437895,457,457,457,457,0
|
|
20231218,110800,350437895,457,457,457,457,0
|
|
20231218,110700,350437895,457,457,457,457,1692
|
|
20231218,110600,349664651,457,458,458,457,3835
|
|
20231218,110500,347911556,457,457,457,457,547
|
|
20231218,110400,347661577,457,457,457,457,0
|
|
20231218,110300,347661577,457,457,457,457,2226
|
|
20231218,110200,346644295,457,458,458,457,15000
|
|
20231218,110100,339786568,459,459,459,459,0
|
|
20231218,110000,339786568,459,459,459,459,418
|
|
20231218,105900,339594706,459,459,459,458,2581
|
|
20231218,105800,338410237,459,459,459,459,0
|
|
20231218,105700,338410237,459,459,460,459,145
|
|
20231218,105600,338343681,460,460,460,460,4
|
|
20231218,105500,338341841,460,459,460,459,343
|
|
20231218,105400,338184284,460,459,460,459,783
|
|
20231218,105300,337824886,460,459,460,459,1156
|
|
20231218,105200,337294277,459,459,459,459,4521
|
|
20231218,105100,335219138,459,459,459,459,0
|
|
20231218,105000,335219138,459,459,459,459,101
|
|
20231218,104900,335172779,459,459,459,459,20
|
|
20231218,104800,335163599,459,459,459,459,12
|
|
20231218,104700,335158091,458,458,458,458,0
|
|
20231218,104600,335158091,458,458,458,458,5
|
|
20231218,104500,335155801,458,459,459,458,1047
|
|
20231218,104400,334675975,459,459,459,459,150
|
|
20231218,104300,334607125,460,460,460,460,1
|
|
20231218,104200,334606665,459,460,460,459,1045
|
|
20231218,104100,334127000,460,461,461,460,1834
|
|
20231218,104000,333283280,460,460,460,460,0
|
|
20231218,103900,333283280,460,460,460,460,17347
|
|
20231218,103800,325303660,459,459,460,459,10448
|
|
20231218,103700,320507698,460,460,460,460,1
|
|
20231218,103600,320507238,460,459,460,459,10101
|
|
20231218,103500,315870878,460,459,460,459,4
|
|
20231218,103400,315869039,459,458,459,457,21514
|
|
20231218,103300,306019920,459,458,459,458,8296
|
|
20231218,103200,302212057,459,459,459,459,252
|
|
20231218,103100,302096389,457,458,458,457,13734
|
|
20231218,103000,295818326,458,458,458,458,3714
|
|
20231218,102900,294117314,459,459,459,459,0
|
|
20231218,102800,294117314,459,459,459,459,1324
|
|
20231218,102700,293509598,459,459,459,459,16
|
|
20231218,102600,293502254,458,458,458,458,0
|
|
20231218,102500,293502254,458,459,459,458,386
|
|
20231218,102400,293325361,459,459,459,459,1092
|
|
20231218,102300,292824133,459,459,459,459,1036
|
|
20231218,102200,292348609,459,459,459,459,1
|
|
20231218,102100,292348150,459,458,459,458,7126
|
|
20231218,102000,289084395,458,458,458,457,488
|
|
20231218,101900,288860892,458,458,458,457,2810
|
|
20231218,101800,287576570,458,458,458,458,3
|
|
20231218,101700,287575196,458,457,458,457,3
|
|
20231218,101600,287573824,457,456,457,456,3122
|
|
20231218,101500,286147674,457,457,457,457,61
|
|
20231218,101400,286119797,457,456,457,456,5799
|
|
20231218,101300,283475424,456,456,456,456,5667
|
|
20231218,101200,280891272,456,456,456,455,55
|
|
20231218,101100,280866207,455,455,455,455,5163
|
|
20231218,101000,278517042,455,456,456,455,2660
|
|
20231218,100900,277305092,457,457,457,456,2054
|
|
20231218,100800,276368418,457,457,457,457,161
|
|
20231218,100700,276294841,457,458,458,455,4422
|
|
20231218,100600,274276699,458,458,458,457,758
|
|
20231218,100500,273930257,458,458,458,458,663
|
|
20231218,100400,273626603,458,458,458,458,2211
|
|
20231218,100300,272613965,459,459,460,459,3519
|
|
20231218,100200,270998736,460,460,460,459,10299
|
|
20231218,100100,266268329,460,459,460,459,435
|
|
20231218,100000,266068431,459,456,459,456,72386
|
|
20231218,095900,233043200,456,456,456,455,3988
|
|
20231218,095800,231228534,456,455,456,455,3517
|
|
20231218,095700,229625394,456,456,456,455,8492
|
|
20231218,095600,225757142,456,456,457,456,7980
|
|
20231218,095500,222118254,456,456,457,456,9125
|
|
20231218,095400,217956696,457,456,457,456,4629
|
|
20231218,095300,215845851,456,457,457,456,375
|
|
20231218,095200,215674779,457,458,458,457,3093
|
|
20231218,095100,214260278,457,458,458,457,7144
|
|
20231218,095000,210991330,458,458,458,458,170
|
|
20231218,094900,210913470,458,458,459,458,597
|
|
20231218,094800,210639676,459,459,460,459,956
|
|
20231218,094700,210200853,460,458,460,458,1347
|
|
20231218,094600,209581630,458,459,459,458,1719
|
|
20231218,094500,208794219,459,460,460,458,2291
|
|
20231218,094400,207742644,459,460,460,459,30
|
|
20231218,094300,207728845,459,459,460,459,5036
|
|
20231218,094200,205417312,460,461,461,458,13628
|
|
20231218,094100,199162780,461,462,462,461,468
|
|
20231218,094000,198947010,462,462,462,460,1572
|
|
20231218,093900,198222189,462,460,462,457,21934
|
|
20231218,093800,188152348,459,460,460,458,23500
|
|
20231218,093700,177351902,461,460,461,460,11
|
|
20231218,093600,177346841,460,460,460,459,27312
|
|
20231218,093500,164810082,459,460,461,459,46340
|
|
20231218,093400,143500063,461,461,461,461,6312
|
|
20231218,093300,140590231,462,462,462,461,3053
|
|
20231218,093200,139182746,462,462,462,462,22
|
|
20231218,093100,139172582,462,460,462,460,259
|
|
20231218,093000,139053367,460,461,462,460,2854
|
|
20231218,092900,137737752,462,461,462,460,23296
|
|
20231218,092800,126999248,460,461,461,460,416
|
|
20231218,092700,126807773,461,461,461,461,1499
|
|
20231218,092600,126116734,462,460,462,460,10940
|
|
20231218,092500,121083919,461,461,461,460,3884
|
|
20231218,092400,119297277,460,460,462,460,5015
|
|
20231218,092300,116990372,460,461,462,460,1484
|
|
20231218,092200,116306247,461,461,461,460,4362
|
|
20231218,092100,114298365,460,460,461,459,10301
|
|
20231218,092000,109560183,460,462,462,460,34
|
|
20231218,091900,109544509,462,460,462,460,2116
|
|
20231218,091800,108571085,460,461,461,460,1480
|
|
20231218,091700,107888809,462,461,462,461,1948
|
|
20231218,091600,106989763,462,462,462,461,2316
|
|
20231218,091500,105922034,462,462,462,461,7099
|
|
20231218,091400,102645965,462,463,463,462,110
|
|
20231218,091300,102595051,463,466,466,462,5970
|
|
20231218,091200,99827467,466,466,467,466,2636
|
|
20231218,091100,98599081,466,466,467,466,11858
|
|
20231218,091000,93072170,466,467,468,466,11833
|
|
20231218,090900,87550843,467,468,468,467,1022
|
|
20231218,090800,87073559,468,468,470,468,25496
|
|
20231218,090700,75115953,469,467,469,462,19397
|
|
20231218,090600,66078821,467,468,469,467,22787
|
|
20231218,090500,55434846,468,466,469,465,19504
|
|
20231218,090400,46336538,466,464,467,464,6852
|
|
20231218,090300,43149269,464,460,464,459,31560
|
|
20231218,090200,28620477,458,455,458,454,31165
|
|
20231218,090100,14427758,457,458,458,454,19659
|
|
20231218,090000,5467959,459,461,461,457,11885
|