623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192000,498390788,462,462,462,462,16606
|
|
20231220,191900,498390788,462,462,462,462,0
|
|
20231220,191800,498390788,462,462,462,462,0
|
|
20231220,191700,498390788,462,462,462,462,0
|
|
20231220,191600,498390788,462,462,462,462,0
|
|
20231220,191500,498390788,462,462,462,462,0
|
|
20231220,191400,498390788,462,462,462,462,0
|
|
20231220,191300,498390788,462,462,462,462,0
|
|
20231220,191200,498390788,462,462,462,462,0
|
|
20231220,191100,498390788,462,462,462,462,0
|
|
20231220,191000,498390788,462,462,462,462,0
|
|
20231220,190900,498390788,462,462,462,462,0
|
|
20231220,190800,498390788,462,462,462,462,0
|
|
20231220,190700,498390788,462,462,462,462,0
|
|
20231220,190600,498390788,462,462,462,462,0
|
|
20231220,190500,498390788,462,462,462,462,0
|
|
20231220,190400,498390788,462,462,462,462,0
|
|
20231220,190300,498390788,462,462,462,462,0
|
|
20231220,190200,498390788,462,462,462,462,0
|
|
20231220,190100,498390788,462,462,462,462,0
|
|
20231220,190000,498390788,462,462,462,462,0
|
|
20231220,185900,498390788,462,462,462,462,0
|
|
20231220,185800,498390788,462,462,462,462,0
|
|
20231220,185700,498390788,462,462,462,462,0
|
|
20231220,185600,498390788,462,462,462,462,0
|
|
20231220,185500,498390788,462,462,462,462,0
|
|
20231220,185400,498390788,462,462,462,462,0
|
|
20231220,185300,498390788,462,462,462,462,0
|
|
20231220,185200,498390788,462,462,462,462,0
|
|
20231220,185100,498390788,462,462,462,462,0
|
|
20231220,185000,498390788,462,462,462,462,16606
|
|
20231220,184900,498390788,462,462,462,462,0
|
|
20231220,184800,498390788,462,462,462,462,0
|
|
20231220,184700,498390788,462,462,462,462,0
|
|
20231220,184600,498390788,462,462,462,462,0
|
|
20231220,184500,498390788,462,462,462,462,0
|
|
20231220,184400,498390788,462,462,462,462,0
|
|
20231220,184300,498390788,462,462,462,462,0
|
|
20231220,184200,498390788,462,462,462,462,0
|
|
20231220,184100,498390788,462,462,462,462,0
|
|
20231220,184000,498390788,462,462,462,462,0
|
|
20231220,183900,498390788,462,462,462,462,0
|
|
20231220,183800,498390788,462,462,462,462,0
|
|
20231220,183700,498390788,462,462,462,462,0
|
|
20231220,183600,498390788,462,462,462,462,0
|
|
20231220,183500,498390788,462,462,462,462,0
|
|
20231220,183400,498390788,462,462,462,462,0
|
|
20231220,183300,498390788,462,462,462,462,0
|
|
20231220,183200,498390788,462,462,462,462,0
|
|
20231220,183100,498390788,462,462,462,462,0
|
|
20231220,183000,498390788,462,462,462,462,0
|
|
20231220,182900,498390788,462,462,462,462,0
|
|
20231220,182800,498390788,462,462,462,462,0
|
|
20231220,182700,498390788,462,462,462,462,0
|
|
20231220,182600,498390788,462,462,462,462,0
|
|
20231220,182500,498390788,462,462,462,462,0
|
|
20231220,182400,498390788,462,462,462,462,0
|
|
20231220,182300,498390788,462,462,462,462,0
|
|
20231220,182200,498390788,462,462,462,462,0
|
|
20231220,182100,498390788,462,462,462,462,0
|
|
20231220,182000,498390788,462,462,462,462,16606
|
|
20231220,181900,498390788,462,462,462,462,0
|
|
20231220,181800,498390788,462,462,462,462,0
|
|
20231220,181700,498390788,462,462,462,462,0
|
|
20231220,181600,498390788,462,462,462,462,0
|
|
20231220,181500,498390788,462,462,462,462,0
|
|
20231220,181400,498390788,462,462,462,462,0
|
|
20231220,181300,498390788,462,462,462,462,0
|
|
20231220,181200,498390788,462,462,462,462,0
|
|
20231220,181100,498390788,462,462,462,462,0
|
|
20231220,181000,498390788,462,462,462,462,0
|
|
20231220,180900,498390788,462,462,462,462,0
|
|
20231220,180800,498390788,462,462,462,462,0
|
|
20231220,180700,498390788,462,462,462,462,0
|
|
20231220,180600,498390788,462,462,462,462,0
|
|
20231220,180500,498390788,462,462,462,462,0
|
|
20231220,180400,498390788,462,462,462,462,0
|
|
20231220,180300,498390788,462,462,462,462,0
|
|
20231220,180200,498390788,462,462,462,462,0
|
|
20231220,180100,498390788,462,462,462,462,0
|
|
20231220,180000,498390788,462,462,462,462,0
|
|
20231220,175900,498390788,462,462,462,462,0
|
|
20231220,175800,498390788,462,462,462,462,0
|
|
20231220,175700,498390788,462,462,462,462,0
|
|
20231220,175600,498390788,462,462,462,462,0
|
|
20231220,175500,498390788,462,462,462,462,0
|
|
20231220,175400,498390788,462,462,462,462,0
|
|
20231220,175300,498390788,462,462,462,462,0
|
|
20231220,175200,498390788,462,462,462,462,0
|
|
20231220,175100,498390788,462,462,462,462,0
|
|
20231220,175000,498390788,462,462,462,462,16606
|
|
20231220,174900,498390788,462,462,462,462,0
|
|
20231220,174800,498390788,462,462,462,462,0
|
|
20231220,174700,498390788,462,462,462,462,0
|
|
20231220,174600,498390788,462,462,462,462,0
|
|
20231220,174500,498390788,462,462,462,462,0
|
|
20231220,174400,498390788,462,462,462,462,0
|
|
20231220,174300,498390788,462,462,462,462,0
|
|
20231220,174200,498390788,462,462,462,462,0
|
|
20231220,174100,498390788,462,462,462,462,0
|
|
20231220,174000,498390788,462,462,462,462,0
|
|
20231220,173900,498390788,462,462,462,462,0
|
|
20231220,173800,498390788,462,462,462,462,0
|
|
20231220,173700,498390788,462,462,462,462,0
|
|
20231220,173600,498390788,462,462,462,462,0
|
|
20231220,173500,498390788,462,462,462,462,0
|
|
20231220,173400,498390788,462,462,462,462,0
|
|
20231220,173300,498390788,462,462,462,462,0
|
|
20231220,173200,498390788,462,462,462,462,0
|
|
20231220,173100,498390788,462,462,462,462,0
|
|
20231220,173000,498390788,462,462,462,462,0
|
|
20231220,172900,498390788,462,462,462,462,0
|
|
20231220,172800,498390788,462,462,462,462,0
|
|
20231220,172700,498390788,462,462,462,462,0
|
|
20231220,172600,498390788,462,462,462,462,0
|
|
20231220,172500,498390788,462,462,462,462,0
|
|
20231220,172400,498390788,462,462,462,462,0
|
|
20231220,172300,498390788,462,462,462,462,0
|
|
20231220,172200,498390788,462,462,462,462,0
|
|
20231220,172100,498390788,462,462,462,462,0
|
|
20231220,172000,498390788,462,462,462,462,16606
|
|
20231220,171900,498390788,462,462,462,462,0
|
|
20231220,171800,498390788,462,462,462,462,0
|
|
20231220,171700,498390788,462,462,462,462,0
|
|
20231220,171600,498390788,462,462,462,462,0
|
|
20231220,171500,498390788,462,462,462,462,0
|
|
20231220,171400,498390788,462,462,462,462,0
|
|
20231220,171300,498390788,462,462,462,462,0
|
|
20231220,171200,498390788,462,462,462,462,0
|
|
20231220,171100,498390788,462,462,462,462,0
|
|
20231220,171000,498390788,462,462,462,462,0
|
|
20231220,170900,498390788,462,462,462,462,0
|
|
20231220,170800,498390788,462,462,462,462,0
|
|
20231220,170700,498390788,462,462,462,462,0
|
|
20231220,170600,498390788,462,462,462,462,0
|
|
20231220,170500,498390788,462,462,462,462,0
|
|
20231220,170400,498390788,462,462,462,462,0
|
|
20231220,170300,498390788,462,462,462,462,0
|
|
20231220,170200,498390788,462,462,462,462,0
|
|
20231220,170100,498390788,462,462,462,462,0
|
|
20231220,170000,498390788,462,462,462,462,0
|
|
20231220,165900,498390788,462,462,462,462,0
|
|
20231220,165800,498390788,462,462,462,462,0
|
|
20231220,165700,498390788,462,462,462,462,0
|
|
20231220,165600,498390788,462,462,462,462,0
|
|
20231220,165500,498390788,462,462,462,462,0
|
|
20231220,165400,498390788,462,462,462,462,0
|
|
20231220,165300,498390788,462,462,462,462,0
|
|
20231220,165200,498390788,462,462,462,462,0
|
|
20231220,165100,498390788,462,462,462,462,0
|
|
20231220,165000,498390788,462,462,462,462,16606
|
|
20231220,164900,498390788,462,462,462,462,0
|
|
20231220,164800,498390788,462,462,462,462,0
|
|
20231220,164700,498390788,462,462,462,462,0
|
|
20231220,164600,498390788,462,462,462,462,0
|
|
20231220,164500,498390788,462,462,462,462,0
|
|
20231220,164400,498390788,462,462,462,462,0
|
|
20231220,164300,498390788,462,462,462,462,0
|
|
20231220,164200,498390788,462,462,462,462,0
|
|
20231220,164100,498390788,462,462,462,462,0
|
|
20231220,164000,498390788,462,462,462,462,0
|
|
20231220,163900,498390788,462,462,462,462,0
|
|
20231220,163800,498390788,462,462,462,462,0
|
|
20231220,163700,498390788,462,462,462,462,0
|
|
20231220,163600,498390788,462,462,462,462,0
|
|
20231220,163500,498390788,462,462,462,462,0
|
|
20231220,163400,498390788,462,462,462,462,0
|
|
20231220,163300,498390788,462,462,462,462,0
|
|
20231220,163200,498390788,462,462,462,462,0
|
|
20231220,163100,498390788,462,462,462,462,0
|
|
20231220,163000,498390788,462,462,462,462,0
|
|
20231220,162900,498390788,462,462,462,462,0
|
|
20231220,162800,498390788,462,462,462,462,0
|
|
20231220,162700,498390788,462,462,462,462,0
|
|
20231220,162600,498390788,462,462,462,462,0
|
|
20231220,162500,498390788,462,462,462,462,0
|
|
20231220,162400,498390788,462,462,462,462,0
|
|
20231220,162300,498390788,462,462,462,462,0
|
|
20231220,162200,498390788,462,462,462,462,0
|
|
20231220,162100,498390788,462,462,462,462,0
|
|
20231220,162000,498390788,462,462,462,462,16606
|
|
20231220,161900,498390788,462,462,462,462,0
|
|
20231220,161800,498390788,462,462,462,462,0
|
|
20231220,161700,498390788,462,462,462,462,0
|
|
20231220,161600,498390788,462,462,462,462,0
|
|
20231220,161500,498390788,462,462,462,462,0
|
|
20231220,161400,498390788,462,462,462,462,0
|
|
20231220,161300,498390788,462,462,462,462,0
|
|
20231220,161200,498390788,462,462,462,462,0
|
|
20231220,161100,498390788,462,462,462,462,0
|
|
20231220,161000,498390788,462,462,462,462,0
|
|
20231220,160900,498390788,462,462,462,462,0
|
|
20231220,160800,498390788,462,462,462,462,0
|
|
20231220,160700,498390788,462,462,462,462,0
|
|
20231220,160600,498390788,462,462,462,462,0
|
|
20231220,160500,498390788,462,462,462,462,0
|
|
20231220,160400,498390788,462,462,462,462,0
|
|
20231220,160300,498390788,462,462,462,462,0
|
|
20231220,160200,498390788,462,462,462,462,0
|
|
20231220,160100,498390788,462,462,462,462,0
|
|
20231220,160000,498390788,462,462,462,462,0
|
|
20231220,155900,498390788,462,462,462,462,0
|
|
20231220,155800,498390788,462,462,462,462,0
|
|
20231220,155700,498390788,462,462,462,462,0
|
|
20231220,155600,498390788,462,462,462,462,0
|
|
20231220,155500,498390788,462,462,462,462,0
|
|
20231220,155400,498390788,462,462,462,462,0
|
|
20231220,155300,498390788,462,462,462,462,0
|
|
20231220,155200,498390788,462,462,462,462,0
|
|
20231220,155100,498390788,462,462,462,462,0
|
|
20231220,155000,498390788,462,462,462,462,16606
|
|
20231220,154900,498390788,462,462,462,462,0
|
|
20231220,154800,498390788,462,462,462,462,0
|
|
20231220,154700,498390788,462,462,462,462,0
|
|
20231220,154600,498390788,462,462,462,462,0
|
|
20231220,154500,498390788,462,462,462,462,0
|
|
20231220,154400,498390788,462,462,462,462,0
|
|
20231220,154300,498390788,462,462,462,462,0
|
|
20231220,154200,498390788,462,462,462,462,0
|
|
20231220,154100,498390788,462,462,462,462,0
|
|
20231220,154000,498390788,462,462,462,462,0
|
|
20231220,153900,498390788,462,462,462,462,0
|
|
20231220,153800,498390788,462,462,462,462,0
|
|
20231220,153700,498390788,462,462,462,462,0
|
|
20231220,153600,498390788,462,462,462,462,0
|
|
20231220,153500,498390788,462,462,462,462,0
|
|
20231220,153400,498390788,462,462,462,462,0
|
|
20231220,153300,498390788,462,462,462,462,0
|
|
20231220,153200,498390788,462,462,462,462,0
|
|
20231220,153100,498390788,462,462,462,462,0
|
|
20231220,153000,498390788,462,462,462,462,16606
|
|
20231220,152900,490718816,462,462,462,462,0
|
|
20231220,152800,490718816,462,462,462,462,0
|
|
20231220,152700,490718816,462,462,462,462,0
|
|
20231220,152600,490718816,462,462,462,462,0
|
|
20231220,152500,490718816,462,462,462,462,0
|
|
20231220,152400,490718816,462,462,462,462,0
|
|
20231220,152300,490718816,462,462,462,462,0
|
|
20231220,152200,490718816,462,462,462,462,0
|
|
20231220,152100,490718816,462,462,462,462,0
|
|
20231220,152000,490718816,462,462,462,462,0
|
|
20231220,151900,490718816,462,462,462,461,3297
|
|
20231220,151800,489198884,461,461,461,461,2126
|
|
20231220,151700,488218798,462,462,462,462,1001
|
|
20231220,151600,487756336,462,461,462,461,889
|
|
20231220,151500,487346405,462,462,462,461,548
|
|
20231220,151400,487093729,462,462,462,462,39
|
|
20231220,151300,487075711,462,462,462,462,2655
|
|
20231220,151200,485849101,462,461,462,461,41
|
|
20231220,151100,485830182,462,462,462,461,58
|
|
20231220,151000,485803404,461,462,462,461,1095
|
|
20231220,150900,485298604,461,462,462,461,997
|
|
20231220,150800,484838098,461,461,462,461,572
|
|
20231220,150700,484574106,461,462,462,461,3108
|
|
20231220,150600,483139210,461,461,462,461,35
|
|
20231220,150500,483123060,461,461,461,461,606
|
|
20231220,150400,482843694,461,462,462,461,103
|
|
20231220,150300,482796180,462,462,462,461,852
|
|
20231220,150200,482402610,461,461,462,461,2782
|
|
20231220,150100,481119435,461,462,462,461,5814
|
|
20231220,150000,478438476,461,462,462,461,297
|
|
20231220,145900,478301552,462,462,462,462,1548
|
|
20231220,145800,477586376,463,463,463,463,640
|
|
20231220,145700,477290056,463,463,463,462,1533
|
|
20231220,145600,476581808,463,463,463,463,14
|
|
20231220,145500,476575326,463,463,463,463,864
|
|
20231220,145400,476175294,462,462,462,462,504
|
|
20231220,145300,475942446,462,463,463,461,2361
|
|
20231220,145200,474852228,462,462,462,462,112
|
|
20231220,145100,474800484,463,463,463,462,202
|
|
20231220,145000,474707158,463,462,463,461,1691
|
|
20231220,144900,473925945,462,462,462,462,0
|
|
20231220,144800,473925945,462,462,462,462,11
|
|
20231220,144700,473920863,462,462,462,462,7
|
|
20231220,144600,473917629,462,462,462,462,0
|
|
20231220,144500,473917629,462,462,462,462,8
|
|
20231220,144400,473913933,462,461,462,461,520
|
|
20231220,144300,473674193,461,461,461,461,5560
|
|
20231220,144200,471111033,462,462,462,462,2090
|
|
20231220,144100,470145453,462,462,462,462,25
|
|
20231220,144000,470133903,460,460,460,460,0
|
|
20231220,143900,470133903,460,460,460,460,0
|
|
20231220,143800,470133903,460,461,461,460,1989
|
|
20231220,143700,469218948,460,461,461,460,1731
|
|
20231220,143600,468422687,460,461,462,460,1047
|
|
20231220,143500,467940473,462,462,462,462,6
|
|
20231220,143400,467937701,461,461,461,461,3
|
|
20231220,143300,467936318,462,462,462,462,0
|
|
20231220,143200,467936318,462,462,462,462,4
|
|
20231220,143100,467934470,461,461,461,461,1000
|
|
20231220,143000,467473470,460,460,460,460,21
|
|
20231220,142900,467463810,460,460,460,460,0
|
|
20231220,142800,467463810,460,460,461,460,3119
|
|
20231220,142700,466029069,460,461,461,460,617
|
|
20231220,142600,465745247,461,461,461,461,42
|
|
20231220,142500,465725885,460,462,462,460,2137
|
|
20231220,142400,464742849,462,462,462,462,12
|
|
20231220,142300,464737305,461,461,461,461,21
|
|
20231220,142200,464727624,461,461,461,461,0
|
|
20231220,142100,464727624,461,462,462,461,172
|
|
20231220,142000,464648167,462,462,462,462,20
|
|
20231220,141900,464638927,462,462,462,462,3
|
|
20231220,141800,464637541,463,463,463,463,10
|
|
20231220,141700,464632911,463,463,463,463,4
|
|
20231220,141600,464631059,461,461,463,461,5839
|
|
20231220,141500,461939276,461,461,461,461,0
|
|
20231220,141400,461939276,461,461,461,461,0
|
|
20231220,141300,461939276,461,460,461,460,12
|
|
20231220,141200,461933754,460,460,460,460,353
|
|
20231220,141100,461771374,460,460,460,460,0
|
|
20231220,141000,461771374,460,460,460,460,251
|
|
20231220,140900,461655914,460,461,461,460,113
|
|
20231220,140800,461603932,461,461,461,461,93
|
|
20231220,140700,461561059,461,461,461,461,1
|
|
20231220,140600,461560598,459,461,461,459,30
|
|
20231220,140500,461546791,461,459,461,459,90
|
|
20231220,140400,461505479,459,461,461,459,425
|
|
20231220,140300,461310032,459,460,460,459,6642
|
|
20231220,140200,458260546,460,460,461,460,1370
|
|
20231220,140100,457630341,461,461,461,461,0
|
|
20231220,140000,457630341,461,461,461,461,8
|
|
20231220,135900,457626653,461,461,461,461,11133
|
|
20231220,135800,452494340,459,461,461,458,42752
|
|
20231220,135700,432887751,462,462,462,460,72392
|
|
20231220,135600,399568303,462,463,463,461,7508
|
|
20231220,135500,396106603,462,463,463,462,6976
|
|
20231220,135400,392883570,462,463,463,462,3002
|
|
20231220,135300,391496644,463,463,463,463,0
|
|
20231220,135200,391496644,463,463,463,463,0
|
|
20231220,135100,391496644,463,463,463,462,4
|
|
20231220,135000,391494794,463,463,463,463,6232
|
|
20231220,134900,388609378,464,463,464,463,707
|
|
20231220,134800,388282030,463,464,464,463,159
|
|
20231220,134700,388208261,464,464,464,464,0
|
|
20231220,134600,388208261,464,464,464,464,0
|
|
20231220,134500,388208261,464,464,464,464,0
|
|
20231220,134400,388208261,464,464,464,464,5161
|
|
20231220,134300,385813557,464,464,464,464,0
|
|
20231220,134200,385813557,464,463,464,463,3
|
|
20231220,134100,385812166,463,464,464,463,3
|
|
20231220,134000,385810776,463,464,464,463,5143
|
|
20231220,133900,383429565,464,464,464,464,0
|
|
20231220,133800,383429565,464,464,464,464,0
|
|
20231220,133700,383429565,464,464,464,464,1000
|
|
20231220,133600,382965565,464,464,464,464,0
|
|
20231220,133500,382965565,464,464,464,464,1
|
|
20231220,133400,382965101,463,463,464,463,1717
|
|
20231220,133300,382169129,464,464,464,464,2
|
|
20231220,133200,382168201,464,464,464,464,0
|
|
20231220,133100,382168201,464,464,464,464,15
|
|
20231220,133000,382161241,464,464,464,464,859
|
|
20231220,132900,381762665,464,464,464,464,0
|
|
20231220,132800,381762665,464,464,464,464,7
|
|
20231220,132700,381759417,464,464,464,464,0
|
|
20231220,132600,381759417,464,464,464,464,2
|
|
20231220,132500,381758489,464,464,464,464,1
|
|
20231220,132400,381758025,464,464,464,464,297
|
|
20231220,132300,381620217,463,464,464,463,1501
|
|
20231220,132200,380925253,463,463,463,463,490
|
|
20231220,132100,380698383,463,463,463,463,43
|
|
20231220,132000,380678474,463,464,464,463,2364
|
|
20231220,131900,379583941,464,464,464,464,40
|
|
20231220,131800,379565381,464,464,464,464,0
|
|
20231220,131700,379565381,464,464,464,464,135
|
|
20231220,131600,379502741,464,464,464,464,71
|
|
20231220,131500,379469797,464,463,464,463,8
|
|
20231220,131400,379466092,463,463,463,463,1000
|
|
20231220,131300,379003092,463,464,464,463,3554
|
|
20231220,131200,377357036,464,464,464,464,2789
|
|
20231220,131100,376062940,464,464,464,464,1
|
|
20231220,131000,376062476,464,463,464,463,573
|
|
20231220,130900,375796775,463,463,463,463,240
|
|
20231220,130800,375685655,463,464,464,463,2
|
|
20231220,130700,375684728,464,463,464,463,301
|
|
20231220,130600,375545364,464,464,464,464,207
|
|
20231220,130500,375449316,464,464,464,464,500
|
|
20231220,130400,375217316,464,465,465,464,1001
|
|
20231220,130300,374752851,465,465,465,465,1726
|
|
20231220,130200,373950261,465,465,465,465,0
|
|
20231220,130100,373950261,465,465,465,465,4
|
|
20231220,130000,373948401,466,466,466,466,1
|
|
20231220,125900,373947935,465,465,465,465,2
|
|
20231220,125800,373947005,466,465,466,465,22836
|
|
20231220,125700,363328264,465,465,465,465,1
|
|
20231220,125600,363327799,466,465,466,465,323
|
|
20231220,125500,363177603,466,465,466,465,2419
|
|
20231220,125400,362051182,466,466,466,466,0
|
|
20231220,125300,362051182,466,465,466,465,1665
|
|
20231220,125200,361275592,465,466,466,465,2011
|
|
20231220,125100,360338967,466,465,466,465,2510
|
|
20231220,125000,359169309,466,466,466,466,1
|
|
20231220,124900,359168843,465,465,465,465,0
|
|
20231220,124800,359168843,465,465,465,465,452
|
|
20231220,124700,358958663,466,466,466,466,1
|
|
20231220,124600,358958197,466,466,466,466,1402
|
|
20231220,124500,358304865,465,465,466,465,2406
|
|
20231220,124400,357185654,466,467,467,466,4012
|
|
20231220,124300,355316061,467,467,467,467,0
|
|
20231220,124200,355316061,467,467,467,467,41
|
|
20231220,124100,355296914,467,466,467,466,3010
|
|
20231220,124000,353893251,465,465,466,465,8002
|
|
20231220,123900,350172320,467,467,467,467,2
|
|
20231220,123800,350171386,466,466,466,466,5
|
|
20231220,123700,350169056,467,467,467,467,305
|
|
20231220,123600,350026621,467,467,467,467,0
|
|
20231220,123500,350026621,467,466,467,465,868
|
|
20231220,123400,349622160,466,467,467,465,1301
|
|
20231220,123300,349015908,467,467,467,467,3
|
|
20231220,123200,349014507,466,467,468,466,1655
|
|
20231220,123100,348241669,468,467,468,467,2886
|
|
20231220,123000,346893901,468,468,468,467,664
|
|
20231220,122900,346583803,468,468,469,468,1152
|
|
20231220,122800,346044665,469,469,469,468,1829
|
|
20231220,122700,345188658,468,468,468,468,23041
|
|
20231220,122600,334405470,468,468,468,468,32
|
|
20231220,122500,334390494,468,464,468,464,100610
|
|
20231220,122400,287580740,463,464,464,463,26001
|
|
20231220,122300,275527149,464,464,464,463,52
|
|
20231220,122200,275503031,464,464,464,464,2
|
|
20231220,122100,275502103,463,463,464,463,21105
|
|
20231220,122000,265730408,463,463,463,463,110
|
|
20231220,121900,265679478,463,463,463,463,19
|
|
20231220,121800,265670681,462,462,462,462,0
|
|
20231220,121700,265670681,462,463,463,462,49
|
|
20231220,121600,265648006,463,463,463,463,53
|
|
20231220,121500,265623467,463,462,463,462,1077
|
|
20231220,121400,265125816,463,463,463,463,0
|
|
20231220,121300,265125816,463,462,463,462,503
|
|
20231220,121200,264893427,462,463,463,462,581
|
|
20231220,121100,264624446,462,462,462,462,3
|
|
20231220,121000,264623060,462,463,463,462,304
|
|
20231220,120900,264482608,462,463,463,462,2000
|
|
20231220,120800,263558578,464,464,464,464,511
|
|
20231220,120700,263321474,464,464,464,464,323
|
|
20231220,120600,263171602,464,463,464,463,6285
|
|
20231220,120500,260261575,463,463,463,463,3
|
|
20231220,120400,260260186,462,463,463,462,71
|
|
20231220,120300,260227383,463,463,463,463,1
|
|
20231220,120200,260226920,462,462,462,462,200
|
|
20231220,120100,260134520,462,462,462,462,0
|
|
20231220,120000,260134520,462,462,462,462,1266
|
|
20231220,115900,259549628,463,463,463,463,751
|
|
20231220,115800,259201915,463,463,463,463,7
|
|
20231220,115700,259198674,463,463,463,463,1034
|
|
20231220,115600,258719932,463,463,463,463,0
|
|
20231220,115500,258719932,463,463,463,463,0
|
|
20231220,115400,258719932,463,463,463,463,0
|
|
20231220,115300,258719932,463,463,463,463,1023
|
|
20231220,115200,258246283,463,463,463,463,3180
|
|
20231220,115100,256773943,463,464,464,463,41
|
|
20231220,115000,256754959,463,463,463,463,0
|
|
20231220,114900,256754959,463,463,463,463,3003
|
|
20231220,114800,255364570,464,464,464,464,2
|
|
20231220,114700,255363642,463,463,463,463,45
|
|
20231220,114600,255342807,463,463,463,463,500
|
|
20231220,114500,255111307,463,463,463,463,50
|
|
20231220,114400,255088157,463,463,463,463,0
|
|
20231220,114300,255088157,463,463,463,463,0
|
|
20231220,114200,255088157,463,463,463,463,701
|
|
20231220,114100,254763594,463,463,463,463,5101
|
|
20231220,114000,252401831,464,464,464,464,2
|
|
20231220,113900,252400903,464,464,464,464,0
|
|
20231220,113800,252400903,464,464,464,464,4366
|
|
20231220,113700,250375079,464,464,464,464,6279
|
|
20231220,113600,247461623,465,465,465,465,430
|
|
20231220,113500,247261673,464,464,464,464,559
|
|
20231220,113400,247002297,464,464,464,464,212
|
|
20231220,113300,246903929,464,464,464,464,6405
|
|
20231220,113200,243932009,464,464,464,464,0
|
|
20231220,113100,243932009,464,464,464,464,2135
|
|
20231220,113000,242941369,464,464,464,464,0
|
|
20231220,112900,242941369,464,464,464,464,1079
|
|
20231220,112800,242440713,463,463,463,463,265
|
|
20231220,112700,242318018,463,463,463,463,501
|
|
20231220,112600,242086055,464,464,464,464,0
|
|
20231220,112500,242086055,464,464,464,464,0
|
|
20231220,112400,242086055,464,464,464,464,129
|
|
20231220,112300,242026199,464,464,464,464,6363
|
|
20231220,112200,239073767,465,464,465,464,2680
|
|
20231220,112100,237830229,464,464,464,464,23
|
|
20231220,112000,237819557,464,464,464,464,1
|
|
20231220,111900,237819093,464,464,464,464,2100
|
|
20231220,111800,236844693,464,464,464,464,1
|
|
20231220,111700,236844229,464,464,464,463,1236
|
|
20231220,111600,236271509,464,464,464,464,6
|
|
20231220,111500,236268725,464,464,464,464,1
|
|
20231220,111400,236268261,464,463,464,463,7115
|
|
20231220,111300,232973616,462,462,462,462,22680
|
|
20231220,111200,222495456,462,462,462,461,1123
|
|
20231220,111100,221977652,462,462,462,462,693
|
|
20231220,111000,221657486,463,463,463,463,2
|
|
20231220,110900,221656560,462,462,462,462,37
|
|
20231220,110800,221639466,463,463,463,463,8
|
|
20231220,110700,221635762,463,463,463,463,513
|
|
20231220,110600,221398243,463,463,463,463,3667
|
|
20231220,110500,219700422,464,464,464,463,2561
|
|
20231220,110400,218514151,463,463,463,463,17
|
|
20231220,110300,218506280,463,464,464,463,2878
|
|
20231220,110200,217172279,465,463,465,463,1001
|
|
20231220,110100,216706816,465,465,465,465,507
|
|
20231220,110000,216471061,465,465,465,465,63
|
|
20231220,105900,216441766,463,465,465,463,27
|
|
20231220,105800,216429249,465,465,465,465,101
|
|
20231220,105700,216382284,465,465,465,465,1403
|
|
20231220,105600,215729889,465,464,465,464,17444
|
|
20231220,105500,207620122,463,463,463,463,0
|
|
20231220,105400,207620122,463,463,463,463,844
|
|
20231220,105300,207229350,463,462,463,462,25834
|
|
20231220,105200,195270832,462,462,462,462,5005
|
|
20231220,105100,192958522,462,461,462,461,2514
|
|
20231220,105000,191799551,462,462,462,462,3000
|
|
20231220,104900,190413551,462,462,462,462,2260
|
|
20231220,104800,189369431,462,462,462,462,818
|
|
20231220,104700,188991515,462,462,462,462,333
|
|
20231220,104600,188837669,462,462,462,462,505
|
|
20231220,104500,188604359,462,461,462,461,1344
|
|
20231220,104400,187984658,461,461,461,461,3
|
|
20231220,104300,187983275,461,460,461,460,1263
|
|
20231220,104200,187401492,461,460,461,460,175
|
|
20231220,104100,187320972,461,461,461,461,0
|
|
20231220,104000,187320972,461,461,461,460,9
|
|
20231220,103900,187316828,460,460,461,460,5402
|
|
20231220,103800,184829679,460,459,460,459,11
|
|
20231220,103700,184824624,459,459,461,459,274
|
|
20231220,103600,184698402,461,459,461,459,5262
|
|
20231220,103500,182283134,458,459,459,458,4902
|
|
20231220,103400,180036018,459,460,460,459,4510
|
|
20231220,103300,177965198,460,460,460,460,12
|
|
20231220,103200,177959678,460,460,461,460,15
|
|
20231220,103100,177952773,461,461,461,460,150
|
|
20231220,103000,177883738,460,461,461,460,3577
|
|
20231220,102900,176235049,462,462,463,461,2245
|
|
20231220,102800,175200049,462,462,462,462,20
|
|
20231220,102700,175190809,462,463,463,462,5721
|
|
20231220,102600,172543161,463,462,463,462,1001
|
|
20231220,102500,172080598,463,463,463,463,3
|
|
20231220,102400,172079209,462,462,462,462,1600
|
|
20231220,102300,171340009,462,462,462,462,293
|
|
20231220,102200,171204643,462,462,462,462,0
|
|
20231220,102100,171204643,462,462,462,462,0
|
|
20231220,102000,171204643,462,462,462,462,1
|
|
20231220,101900,171204181,462,462,462,462,1
|
|
20231220,101800,171203719,462,460,462,460,29
|
|
20231220,101700,171190357,462,461,462,461,1573
|
|
20231220,101600,170465198,461,460,461,460,10940
|
|
20231220,101500,165423870,460,460,461,460,3324
|
|
20231220,101400,163893576,460,460,460,460,1
|
|
20231220,101300,163893116,461,461,461,461,20
|
|
20231220,101200,163883896,460,460,460,460,2
|
|
20231220,101100,163882976,460,461,461,460,120
|
|
20231220,101000,163827756,461,461,461,461,6
|
|
20231220,100900,163824990,461,461,461,461,37
|
|
20231220,100800,163807933,461,461,461,461,36
|
|
20231220,100700,163791337,461,461,461,461,124
|
|
20231220,100600,163734173,461,460,461,459,2696
|
|
20231220,100500,162493504,460,460,460,460,526
|
|
20231220,100400,162251544,459,460,460,459,110
|
|
20231220,100300,162200945,459,460,460,459,52478
|
|
20231220,100200,138063887,461,462,462,461,3019
|
|
20231220,100100,136672124,461,461,461,461,10923
|
|
20231220,100000,131636621,461,461,461,461,3100
|
|
20231220,095900,130207521,460,460,460,460,47
|
|
20231220,095800,130185901,460,461,461,460,8
|
|
20231220,095700,130182218,460,460,461,460,140
|
|
20231220,095600,130117788,460,460,460,460,0
|
|
20231220,095500,130117788,460,459,460,459,1511
|
|
20231220,095400,129424196,461,460,461,460,232
|
|
20231220,095300,129317459,461,461,461,461,51
|
|
20231220,095200,129293948,460,459,460,459,2214
|
|
20231220,095100,128276551,459,461,461,459,1001
|
|
20231220,095000,127817087,461,461,461,461,5001
|
|
20231220,094900,125511626,461,461,461,461,10
|
|
20231220,094800,125507016,461,460,461,460,690
|
|
20231220,094700,125189606,459,460,460,459,1192
|
|
20231220,094600,124641299,460,457,460,457,7960
|
|
20231220,094500,120987979,457,459,459,457,8978
|
|
20231220,094400,116878081,459,459,460,459,4946
|
|
20231220,094300,114606644,459,459,459,459,14342
|
|
20231220,094200,108023666,459,459,459,459,356
|
|
20231220,094100,107860262,459,459,459,459,50
|
|
20231220,094000,107837312,459,459,459,458,945
|
|
20231220,093900,107404457,459,459,459,458,138
|
|
20231220,093800,107341233,458,459,459,458,6678
|
|
20231220,093700,104282644,458,458,459,458,652
|
|
20231220,093600,103983544,458,459,459,457,3965
|
|
20231220,093500,102168595,459,458,459,458,3289
|
|
20231220,093400,100662230,458,459,459,458,1061
|
|
20231220,093300,100176188,458,458,459,458,1808
|
|
20231220,093200,99348040,458,458,459,456,30224
|
|
20231220,093100,85532554,459,458,459,458,10008
|
|
20231220,093000,80944071,456,459,459,456,7616
|
|
20231220,092900,77465712,459,459,459,458,3110
|
|
20231220,092800,76041222,459,460,460,456,22437
|
|
20231220,092700,65771288,461,461,462,460,11439
|
|
20231220,092600,60505973,462,463,463,461,5515
|
|
20231220,092500,57958082,463,463,463,463,3
|
|
20231220,092400,57956693,462,463,463,462,329
|
|
20231220,092300,57804367,463,462,463,462,1209
|
|
20231220,092200,57245800,462,462,462,462,5780
|
|
20231220,092100,54575440,462,461,462,461,1832
|
|
20231220,092000,53730857,461,461,462,461,3918
|
|
20231220,091900,51924648,462,462,462,461,3641
|
|
20231220,091800,50243508,462,464,464,462,15811
|
|
20231220,091700,42930493,464,463,464,463,1277
|
|
20231220,091600,42339201,463,465,465,463,602
|
|
20231220,091500,42060473,463,464,464,463,6898
|
|
20231220,091400,38863272,464,464,464,464,753
|
|
20231220,091300,38513880,464,464,465,463,962
|
|
20231220,091200,38067515,464,465,465,464,1623
|
|
20231220,091100,37313942,464,464,464,463,4909
|
|
20231220,091000,35036172,464,462,464,462,251
|
|
20231220,090900,34919957,462,464,464,462,4685
|
|
20231220,090800,32749547,464,464,466,464,9877
|
|
20231220,090700,28164953,465,465,465,464,9278
|
|
20231220,090600,23850686,465,465,466,465,1114
|
|
20231220,090500,23331576,465,467,467,465,2109
|
|
20231220,090400,22348284,467,467,467,466,492
|
|
20231220,090300,22118944,466,465,467,465,4199
|
|
20231220,090200,20166082,465,465,465,465,500
|
|
20231220,090100,19933582,464,464,464,464,100
|
|
20231220,090000,19887182,464,461,464,461,43130
|