623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192000,954410631,470,470,470,470,5326
|
|
20231221,191900,954410631,470,470,470,470,0
|
|
20231221,191800,954410631,470,470,470,470,0
|
|
20231221,191700,954410631,470,470,470,470,0
|
|
20231221,191600,954410631,470,470,470,470,0
|
|
20231221,191500,954410631,470,470,470,470,0
|
|
20231221,191400,954410631,470,470,470,470,0
|
|
20231221,191300,954410631,470,470,470,470,0
|
|
20231221,191200,954410631,470,470,470,470,0
|
|
20231221,191100,954410631,470,470,470,470,0
|
|
20231221,191000,954410631,470,470,470,470,0
|
|
20231221,190900,954410631,470,470,470,470,0
|
|
20231221,190800,954410631,470,470,470,470,0
|
|
20231221,190700,954410631,470,470,470,470,0
|
|
20231221,190600,954410631,470,470,470,470,0
|
|
20231221,190500,954410631,470,470,470,470,0
|
|
20231221,190400,954410631,470,470,470,470,0
|
|
20231221,190300,954410631,470,470,470,470,0
|
|
20231221,190200,954410631,470,470,470,470,0
|
|
20231221,190100,954410631,470,470,470,470,0
|
|
20231221,190000,954410631,470,470,470,470,0
|
|
20231221,185900,954410631,470,470,470,470,0
|
|
20231221,185800,954410631,470,470,470,470,0
|
|
20231221,185700,954410631,470,470,470,470,0
|
|
20231221,185600,954410631,470,470,470,470,0
|
|
20231221,185500,954410631,470,470,470,470,0
|
|
20231221,185400,954410631,470,470,470,470,0
|
|
20231221,185300,954410631,470,470,470,470,0
|
|
20231221,185200,954410631,470,470,470,470,0
|
|
20231221,185100,954410631,470,470,470,470,0
|
|
20231221,185000,954410631,470,470,470,470,5326
|
|
20231221,184900,954410631,470,470,470,470,0
|
|
20231221,184800,954410631,470,470,470,470,0
|
|
20231221,184700,954410631,470,470,470,470,0
|
|
20231221,184600,954410631,470,470,470,470,0
|
|
20231221,184500,954410631,470,470,470,470,0
|
|
20231221,184400,954410631,470,470,470,470,0
|
|
20231221,184300,954410631,470,470,470,470,0
|
|
20231221,184200,954410631,470,470,470,470,0
|
|
20231221,184100,954410631,470,470,470,470,0
|
|
20231221,184000,954410631,470,470,470,470,0
|
|
20231221,183900,954410631,470,470,470,470,0
|
|
20231221,183800,954410631,470,470,470,470,0
|
|
20231221,183700,954410631,470,470,470,470,0
|
|
20231221,183600,954410631,470,470,470,470,0
|
|
20231221,183500,954410631,470,470,470,470,0
|
|
20231221,183400,954410631,470,470,470,470,0
|
|
20231221,183300,954410631,470,470,470,470,0
|
|
20231221,183200,954410631,470,470,470,470,0
|
|
20231221,183100,954410631,470,470,470,470,0
|
|
20231221,183000,954410631,470,470,470,470,0
|
|
20231221,182900,954410631,470,470,470,470,0
|
|
20231221,182800,954410631,470,470,470,470,0
|
|
20231221,182700,954410631,470,470,470,470,0
|
|
20231221,182600,954410631,470,470,470,470,0
|
|
20231221,182500,954410631,470,470,470,470,0
|
|
20231221,182400,954410631,470,470,470,470,0
|
|
20231221,182300,954410631,470,470,470,470,0
|
|
20231221,182200,954410631,470,470,470,470,0
|
|
20231221,182100,954410631,470,470,470,470,0
|
|
20231221,182000,954410631,470,470,470,470,5326
|
|
20231221,181900,954410631,470,470,470,470,0
|
|
20231221,181800,954410631,470,470,470,470,0
|
|
20231221,181700,954410631,470,470,470,470,0
|
|
20231221,181600,954410631,470,470,470,470,0
|
|
20231221,181500,954410631,470,470,470,470,0
|
|
20231221,181400,954410631,470,470,470,470,0
|
|
20231221,181300,954410631,470,470,470,470,0
|
|
20231221,181200,954410631,470,470,470,470,0
|
|
20231221,181100,954410631,470,470,470,470,0
|
|
20231221,181000,954410631,470,470,470,470,0
|
|
20231221,180900,954410631,470,470,470,470,0
|
|
20231221,180800,954410631,470,470,470,470,0
|
|
20231221,180700,954410631,470,470,470,470,0
|
|
20231221,180600,954410631,470,470,470,470,0
|
|
20231221,180500,954410631,470,470,470,470,0
|
|
20231221,180400,954410631,470,470,470,470,0
|
|
20231221,180300,954410631,470,470,470,470,0
|
|
20231221,180200,954410631,470,470,470,470,0
|
|
20231221,180100,954410631,470,470,470,470,0
|
|
20231221,180000,954410631,470,470,470,470,0
|
|
20231221,175900,954410631,470,470,470,470,0
|
|
20231221,175800,954410631,470,470,470,470,0
|
|
20231221,175700,954410631,470,470,470,470,0
|
|
20231221,175600,954410631,470,470,470,470,0
|
|
20231221,175500,954410631,470,470,470,470,0
|
|
20231221,175400,954410631,470,470,470,470,0
|
|
20231221,175300,954410631,470,470,470,470,0
|
|
20231221,175200,954410631,470,470,470,470,0
|
|
20231221,175100,954410631,470,470,470,470,0
|
|
20231221,175000,954410631,470,470,470,470,5326
|
|
20231221,174900,954410631,470,470,470,470,0
|
|
20231221,174800,954410631,470,470,470,470,0
|
|
20231221,174700,954410631,470,470,470,470,0
|
|
20231221,174600,954410631,470,470,470,470,0
|
|
20231221,174500,954410631,470,470,470,470,0
|
|
20231221,174400,954410631,470,470,470,470,0
|
|
20231221,174300,954410631,470,470,470,470,0
|
|
20231221,174200,954410631,470,470,470,470,0
|
|
20231221,174100,954410631,470,470,470,470,0
|
|
20231221,174000,954410631,470,470,470,470,0
|
|
20231221,173900,954410631,470,470,470,470,0
|
|
20231221,173800,954410631,470,470,470,470,0
|
|
20231221,173700,954410631,470,470,470,470,0
|
|
20231221,173600,954410631,470,470,470,470,0
|
|
20231221,173500,954410631,470,470,470,470,0
|
|
20231221,173400,954410631,470,470,470,470,0
|
|
20231221,173300,954410631,470,470,470,470,0
|
|
20231221,173200,954410631,470,470,470,470,0
|
|
20231221,173100,954410631,470,470,470,470,0
|
|
20231221,173000,954410631,470,470,470,470,0
|
|
20231221,172900,954410631,470,470,470,470,0
|
|
20231221,172800,954410631,470,470,470,470,0
|
|
20231221,172700,954410631,470,470,470,470,0
|
|
20231221,172600,954410631,470,470,470,470,0
|
|
20231221,172500,954410631,470,470,470,470,0
|
|
20231221,172400,954410631,470,470,470,470,0
|
|
20231221,172300,954410631,470,470,470,470,0
|
|
20231221,172200,954410631,470,470,470,470,0
|
|
20231221,172100,954410631,470,470,470,470,0
|
|
20231221,172000,954410631,470,470,470,470,5326
|
|
20231221,171900,954410631,470,470,470,470,0
|
|
20231221,171800,954410631,470,470,470,470,0
|
|
20231221,171700,954410631,470,470,470,470,0
|
|
20231221,171600,954410631,470,470,470,470,0
|
|
20231221,171500,954410631,470,470,470,470,0
|
|
20231221,171400,954410631,470,470,470,470,0
|
|
20231221,171300,954410631,470,470,470,470,0
|
|
20231221,171200,954410631,470,470,470,470,0
|
|
20231221,171100,954410631,470,470,470,470,0
|
|
20231221,171000,954410631,470,470,470,470,0
|
|
20231221,170900,954410631,470,470,470,470,0
|
|
20231221,170800,954410631,470,470,470,470,0
|
|
20231221,170700,954410631,470,470,470,470,0
|
|
20231221,170600,954410631,470,470,470,470,0
|
|
20231221,170500,954410631,470,470,470,470,0
|
|
20231221,170400,954410631,470,470,470,470,0
|
|
20231221,170300,954410631,470,470,470,470,0
|
|
20231221,170200,954410631,470,470,470,470,0
|
|
20231221,170100,954410631,470,470,470,470,0
|
|
20231221,170000,954410631,470,470,470,470,0
|
|
20231221,165900,954410631,470,470,470,470,0
|
|
20231221,165800,954410631,470,470,470,470,0
|
|
20231221,165700,954410631,470,470,470,470,0
|
|
20231221,165600,954410631,470,470,470,470,0
|
|
20231221,165500,954410631,470,470,470,470,0
|
|
20231221,165400,954410631,470,470,470,470,0
|
|
20231221,165300,954410631,470,470,470,470,0
|
|
20231221,165200,954410631,470,470,470,470,0
|
|
20231221,165100,954410631,470,470,470,470,0
|
|
20231221,165000,954410631,470,470,470,470,5326
|
|
20231221,164900,954410631,470,470,470,470,0
|
|
20231221,164800,954410631,470,470,470,470,0
|
|
20231221,164700,954410631,470,470,470,470,0
|
|
20231221,164600,954410631,470,470,470,470,0
|
|
20231221,164500,954410631,470,470,470,470,0
|
|
20231221,164400,954410631,470,470,470,470,0
|
|
20231221,164300,954410631,470,470,470,470,0
|
|
20231221,164200,954410631,470,470,470,470,0
|
|
20231221,164100,954410631,470,470,470,470,0
|
|
20231221,164000,954410631,470,470,470,470,0
|
|
20231221,163900,954410631,470,470,470,470,0
|
|
20231221,163800,954410631,470,470,470,470,0
|
|
20231221,163700,954410631,470,470,470,470,0
|
|
20231221,163600,954410631,470,470,470,470,0
|
|
20231221,163500,954410631,470,470,470,470,0
|
|
20231221,163400,954410631,470,470,470,470,0
|
|
20231221,163300,954410631,470,470,470,470,0
|
|
20231221,163200,954410631,470,470,470,470,0
|
|
20231221,163100,954410631,470,470,470,470,0
|
|
20231221,163000,954410631,470,470,470,470,0
|
|
20231221,162900,954410631,470,470,470,470,0
|
|
20231221,162800,954410631,470,470,470,470,0
|
|
20231221,162700,954410631,470,470,470,470,0
|
|
20231221,162600,954410631,470,470,470,470,0
|
|
20231221,162500,954410631,470,470,470,470,0
|
|
20231221,162400,954410631,470,470,470,470,0
|
|
20231221,162300,954410631,470,470,470,470,0
|
|
20231221,162200,954410631,470,470,470,470,0
|
|
20231221,162100,954410631,470,470,470,470,0
|
|
20231221,162000,954410631,470,470,470,470,5326
|
|
20231221,161900,954410631,470,470,470,470,0
|
|
20231221,161800,954410631,470,470,470,470,0
|
|
20231221,161700,954410631,470,470,470,470,0
|
|
20231221,161600,954410631,470,470,470,470,0
|
|
20231221,161500,954410631,470,470,470,470,0
|
|
20231221,161400,954410631,470,470,470,470,0
|
|
20231221,161300,954410631,470,470,470,470,0
|
|
20231221,161200,954410631,470,470,470,470,0
|
|
20231221,161100,954410631,470,470,470,470,0
|
|
20231221,161000,954410631,470,470,470,470,0
|
|
20231221,160900,954410631,470,470,470,470,0
|
|
20231221,160800,954410631,470,470,470,470,0
|
|
20231221,160700,954410631,470,470,470,470,0
|
|
20231221,160600,954410631,470,470,470,470,0
|
|
20231221,160500,954410631,470,470,470,470,0
|
|
20231221,160400,954410631,470,470,470,470,0
|
|
20231221,160300,954410631,470,470,470,470,0
|
|
20231221,160200,954410631,470,470,470,470,0
|
|
20231221,160100,954410631,470,470,470,470,0
|
|
20231221,160000,954410631,470,470,470,470,0
|
|
20231221,155900,954410631,470,470,470,470,0
|
|
20231221,155800,954410631,470,470,470,470,0
|
|
20231221,155700,954410631,470,470,470,470,0
|
|
20231221,155600,954410631,470,470,470,470,0
|
|
20231221,155500,954410631,470,470,470,470,0
|
|
20231221,155400,954410631,470,470,470,470,0
|
|
20231221,155300,954410631,470,470,470,470,0
|
|
20231221,155200,954410631,470,470,470,470,0
|
|
20231221,155100,954410631,470,470,470,470,0
|
|
20231221,155000,954410631,470,470,470,470,5326
|
|
20231221,154900,954410631,470,470,470,470,0
|
|
20231221,154800,954410631,470,470,470,470,0
|
|
20231221,154700,954410631,470,470,470,470,0
|
|
20231221,154600,954410631,470,470,470,470,0
|
|
20231221,154500,954410631,470,470,470,470,0
|
|
20231221,154400,954410631,470,470,470,470,0
|
|
20231221,154300,954410631,470,470,470,470,0
|
|
20231221,154200,954410631,470,470,470,470,0
|
|
20231221,154100,954410631,470,470,470,470,0
|
|
20231221,154000,954410631,470,470,470,470,0
|
|
20231221,153900,954410631,470,470,470,470,0
|
|
20231221,153800,954410631,470,470,470,470,0
|
|
20231221,153700,954410631,470,470,470,470,0
|
|
20231221,153600,954410631,470,470,470,470,0
|
|
20231221,153500,954410631,470,470,470,470,0
|
|
20231221,153400,954410631,470,470,470,470,0
|
|
20231221,153300,954410631,470,470,470,470,0
|
|
20231221,153200,954410631,470,470,470,470,0
|
|
20231221,153100,954410631,470,470,470,470,0
|
|
20231221,153000,954410631,470,470,470,470,5326
|
|
20231221,152900,951907411,470,470,470,470,0
|
|
20231221,152800,951907411,470,470,470,470,0
|
|
20231221,152700,951907411,470,470,470,470,0
|
|
20231221,152600,951907411,470,470,470,470,0
|
|
20231221,152500,951907411,470,470,470,470,0
|
|
20231221,152400,951907411,470,470,470,470,0
|
|
20231221,152300,951907411,470,470,470,470,0
|
|
20231221,152200,951907411,470,470,470,470,0
|
|
20231221,152100,951907411,470,470,470,470,0
|
|
20231221,152000,951907411,470,470,470,470,0
|
|
20231221,151900,951907411,470,464,470,463,27120
|
|
20231221,151800,939265288,465,465,466,465,220
|
|
20231221,151700,939162987,466,465,466,465,1959
|
|
20231221,151600,938252051,466,465,466,465,1302
|
|
20231221,151500,937646620,466,466,466,466,100
|
|
20231221,151400,937600020,467,467,467,466,625
|
|
20231221,151300,937308234,467,467,467,465,1213
|
|
20231221,151200,936744163,467,467,467,467,3
|
|
20231221,151100,936742762,467,467,467,467,5
|
|
20231221,151000,936740427,467,467,467,466,6454
|
|
20231221,150900,933727844,467,467,468,466,30283
|
|
20231221,150800,919585940,467,467,467,467,41
|
|
20231221,150700,919566793,467,466,467,466,1027
|
|
20231221,150600,919088184,467,466,467,466,8776
|
|
20231221,150500,914998418,466,465,466,462,15073
|
|
20231221,150400,907998026,465,464,465,461,12757
|
|
20231221,150300,902099795,466,466,467,463,9117
|
|
20231221,150200,897860103,466,466,466,464,6484
|
|
20231221,150100,894838797,467,467,467,467,11
|
|
20231221,150000,894833660,468,468,468,466,27403
|
|
20231221,145900,882058731,468,466,468,465,12720
|
|
20231221,145800,876124866,466,466,467,466,7612
|
|
20231221,145700,872577663,465,465,465,464,3204
|
|
20231221,145600,871087806,465,467,467,465,20115
|
|
20231221,145500,861721329,467,468,469,467,54442
|
|
20231221,145400,836296778,467,468,469,467,4429
|
|
20231221,145300,834223979,469,468,469,468,232
|
|
20231221,145200,834115401,470,469,470,468,8282
|
|
20231221,145100,830231386,469,468,469,466,17536
|
|
20231221,145000,822031650,469,468,470,468,5968
|
|
20231221,144900,819235806,469,471,471,469,11016
|
|
20231221,144800,814049153,471,471,471,471,12683
|
|
20231221,144700,808075460,472,472,473,469,26238
|
|
20231221,144600,795717116,472,468,474,468,86283
|
|
20231221,144500,755082105,468,466,468,466,34536
|
|
20231221,144400,738937576,467,467,468,467,14537
|
|
20231221,144300,732148794,467,465,467,464,20561
|
|
20231221,144200,722579819,465,464,465,464,12615
|
|
20231221,144100,716726456,464,463,464,463,6432
|
|
20231221,144000,713742708,463,463,463,463,5507
|
|
20231221,143900,711192967,463,463,463,463,6584
|
|
20231221,143800,708144575,464,463,464,463,6197
|
|
20231221,143700,705271077,463,463,463,463,3201
|
|
20231221,143600,703789014,463,463,463,463,300
|
|
20231221,143500,703650114,463,463,464,463,12653
|
|
20231221,143400,697791771,463,460,463,460,96855
|
|
20231221,143300,653161724,460,459,460,459,12939
|
|
20231221,143200,647219884,459,459,459,459,51
|
|
20231221,143100,647196475,459,459,459,459,24730
|
|
20231221,143000,635845405,459,459,459,459,1331
|
|
20231221,142900,635234476,459,459,459,459,1
|
|
20231221,142800,635234017,459,459,460,459,4139
|
|
20231221,142700,633334213,459,459,459,459,11797
|
|
20231221,142600,627919390,459,458,459,458,5006
|
|
20231221,142500,625626635,458,458,458,458,0
|
|
20231221,142400,625626635,458,458,458,458,1000
|
|
20231221,142300,625168635,457,457,457,457,7827
|
|
20231221,142200,621591696,457,457,457,457,0
|
|
20231221,142100,621591696,457,456,457,456,21001
|
|
20231221,142000,612014240,455,455,455,455,3414
|
|
20231221,141900,610460870,455,454,455,454,1498
|
|
20231221,141800,609779380,454,454,454,454,577
|
|
20231221,141700,609517422,455,455,455,455,0
|
|
20231221,141600,609517422,455,455,455,455,260
|
|
20231221,141500,609399122,455,456,456,455,6150
|
|
20231221,141400,606597541,457,457,457,457,0
|
|
20231221,141300,606597541,457,457,457,457,2690
|
|
20231221,141200,605368211,457,456,457,456,6390
|
|
20231221,141100,602448031,456,456,456,455,29262
|
|
20231221,141000,589105212,455,455,455,455,11209
|
|
20231221,140900,584005117,455,455,455,455,2520
|
|
20231221,140800,582858517,455,455,455,455,318
|
|
20231221,140700,582713827,454,454,454,454,21470
|
|
20231221,140600,572966447,454,454,454,454,8640
|
|
20231221,140500,569043887,453,453,453,453,12346
|
|
20231221,140400,563451149,453,453,453,453,634
|
|
20231221,140300,563163947,453,453,453,453,870
|
|
20231221,140200,562769837,453,453,453,453,3000
|
|
20231221,140100,561410837,453,453,453,453,2344
|
|
20231221,140000,560349005,453,453,453,453,0
|
|
20231221,135900,560349005,453,453,453,453,3
|
|
20231221,135800,560347646,453,452,453,452,6873
|
|
20231221,135700,557241047,453,453,453,453,438
|
|
20231221,135600,557042633,452,452,452,452,10
|
|
20231221,135500,557038113,452,452,452,452,10
|
|
20231221,135400,557033593,452,453,453,452,111
|
|
20231221,135300,556983321,453,453,453,453,50
|
|
20231221,135200,556960671,453,454,454,453,3822
|
|
20231221,135100,555229105,454,454,454,454,2313
|
|
20231221,135000,554179003,454,453,454,453,4329
|
|
20231221,134900,552217965,453,452,453,452,101
|
|
20231221,134800,552172213,453,453,453,453,1
|
|
20231221,134700,552171760,452,454,454,452,17705
|
|
20231221,134600,544153004,453,453,453,453,0
|
|
20231221,134500,544153004,453,453,453,453,4350
|
|
20231221,134400,542182454,453,453,453,453,5929
|
|
20231221,134300,539496617,453,453,453,453,1
|
|
20231221,134200,539496164,451,453,453,451,3344
|
|
20231221,134100,537984493,453,452,453,452,5921
|
|
20231221,134000,535307746,451,451,451,451,0
|
|
20231221,133900,535307746,451,451,451,451,4008
|
|
20231221,133800,533500138,451,451,451,451,3052
|
|
20231221,133700,532123686,450,452,452,450,19191
|
|
20231221,133600,523480711,453,452,453,452,3180
|
|
20231221,133500,522043326,452,452,452,452,0
|
|
20231221,133400,522043326,452,451,452,451,650
|
|
20231221,133300,521749532,451,451,451,451,1
|
|
20231221,133200,521749081,452,452,452,452,20
|
|
20231221,133100,521740041,452,452,452,452,1029
|
|
20231221,133000,521274933,451,451,451,451,0
|
|
20231221,132900,521274933,451,452,452,451,7
|
|
20231221,132800,521271775,451,451,451,451,309
|
|
20231221,132700,521132416,452,452,452,452,0
|
|
20231221,132600,521132416,452,452,452,452,55
|
|
20231221,132500,521107556,452,452,452,452,502
|
|
20231221,132400,520880652,452,452,452,452,0
|
|
20231221,132300,520880652,452,452,452,452,20
|
|
20231221,132200,520871612,452,452,452,452,150
|
|
20231221,132100,520803812,451,451,451,451,158
|
|
20231221,132000,520732554,451,451,451,451,668
|
|
20231221,131900,520431286,452,452,452,452,1101
|
|
20231221,131800,519933634,451,451,451,451,0
|
|
20231221,131700,519933634,451,451,451,451,0
|
|
20231221,131600,519933634,451,451,451,451,11518
|
|
20231221,131500,514739016,451,451,451,451,9618
|
|
20231221,131400,510401298,452,452,452,452,220
|
|
20231221,131300,510301858,452,452,452,452,3
|
|
20231221,131200,510300502,452,452,452,452,0
|
|
20231221,131100,510300502,452,452,452,452,47
|
|
20231221,131000,510279258,451,452,452,451,751
|
|
20231221,130900,509940057,452,452,452,452,21
|
|
20231221,130800,509930565,452,452,452,452,80
|
|
20231221,130700,509894405,451,451,451,451,0
|
|
20231221,130600,509894405,451,452,452,451,400
|
|
20231221,130500,509713905,452,452,452,452,1
|
|
20231221,130400,509713453,452,452,452,452,0
|
|
20231221,130300,509713453,452,452,452,452,0
|
|
20231221,130200,509713453,452,451,452,451,540
|
|
20231221,130100,509469912,451,451,451,451,0
|
|
20231221,130000,509469912,451,451,451,451,522
|
|
20231221,125900,509234490,451,451,451,451,114
|
|
20231221,125800,509183076,451,451,451,451,200
|
|
20231221,125700,509092876,452,452,452,452,119
|
|
20231221,125600,509039088,452,452,452,452,4201
|
|
20231221,125500,507140236,451,452,452,451,589
|
|
20231221,125400,506874097,452,452,452,452,100
|
|
20231221,125300,506828897,452,451,452,451,2100
|
|
20231221,125200,505881697,452,452,452,452,2008
|
|
20231221,125100,504974081,452,452,452,452,80
|
|
20231221,125000,504937921,452,452,452,452,0
|
|
20231221,124900,504937921,452,452,452,452,0
|
|
20231221,124800,504937921,452,452,452,452,0
|
|
20231221,124700,504937921,452,452,452,452,0
|
|
20231221,124600,504937921,452,452,452,452,11
|
|
20231221,124500,504932949,452,452,452,452,16
|
|
20231221,124400,504925717,452,453,453,450,34312
|
|
20231221,124300,489453072,453,453,453,453,107
|
|
20231221,124200,489404601,453,453,453,453,0
|
|
20231221,124100,489404601,453,453,453,453,61
|
|
20231221,124000,489376968,453,453,453,453,52
|
|
20231221,123900,489353412,453,453,453,453,0
|
|
20231221,123800,489353412,453,453,453,453,2431
|
|
20231221,123700,488252169,454,454,454,454,0
|
|
20231221,123600,488252169,454,454,454,454,2
|
|
20231221,123500,488251261,454,452,454,452,252
|
|
20231221,123400,488137116,453,453,453,453,3649
|
|
20231221,123300,486484119,453,453,453,453,0
|
|
20231221,123200,486484119,453,453,453,452,822
|
|
20231221,123100,486112524,452,452,452,452,592
|
|
20231221,123000,485844940,453,453,453,453,15
|
|
20231221,122900,485838145,452,453,453,452,41
|
|
20231221,122800,485819609,452,452,452,452,3
|
|
20231221,122700,485818253,453,453,453,453,15
|
|
20231221,122600,485811458,453,453,453,453,1
|
|
20231221,122500,485811005,453,453,453,453,0
|
|
20231221,122400,485811005,453,453,453,453,11
|
|
20231221,122300,485806022,453,453,453,453,6
|
|
20231221,122200,485803304,453,452,453,452,969
|
|
20231221,122100,485365307,452,451,452,451,483
|
|
20231221,122000,485147391,452,451,452,451,55
|
|
20231221,121900,485122536,452,452,452,452,1007
|
|
20231221,121800,484667372,453,453,453,453,0
|
|
20231221,121700,484667372,453,452,453,452,711
|
|
20231221,121600,484345969,452,452,452,452,2
|
|
20231221,121500,484345065,452,452,452,452,2017
|
|
20231221,121400,483433381,452,452,452,452,0
|
|
20231221,121300,483433381,452,452,452,452,2000
|
|
20231221,121200,482529381,452,452,452,452,2003
|
|
20231221,121100,481624025,450,451,451,450,20016
|
|
20231221,121000,472610949,452,451,452,451,2512
|
|
20231221,120900,471477024,451,450,451,450,831
|
|
20231221,120800,471102874,451,450,451,450,10133
|
|
20231221,120700,466532899,451,451,451,451,22
|
|
20231221,120600,466522977,451,451,451,451,5
|
|
20231221,120500,466520722,451,451,451,451,35
|
|
20231221,120400,466504937,451,451,451,451,1274
|
|
20231221,120300,465930363,452,452,452,452,1
|
|
20231221,120200,465929911,452,452,452,452,201
|
|
20231221,120100,465839059,452,452,452,452,2251
|
|
20231221,120000,464821607,452,452,452,451,447
|
|
20231221,115900,464620007,451,451,451,451,11292
|
|
20231221,115800,459527315,451,452,452,451,2963
|
|
20231221,115700,458190999,452,451,452,451,11
|
|
20231221,115600,458186037,452,452,452,452,0
|
|
20231221,115500,458186037,452,452,452,451,2033
|
|
20231221,115400,457269152,452,452,452,452,1
|
|
20231221,115300,457268700,452,452,452,452,14
|
|
20231221,115200,457262372,452,452,452,452,1031
|
|
20231221,115100,456796360,452,452,452,452,2
|
|
20231221,115000,456795456,452,452,452,451,38
|
|
20231221,114900,456778314,452,451,452,451,9573
|
|
20231221,114800,452460868,452,452,452,451,3513
|
|
20231221,114700,450875992,451,451,451,451,68
|
|
20231221,114600,450845324,452,452,452,452,830
|
|
20231221,114500,450470164,452,452,452,452,217
|
|
20231221,114400,450372080,452,452,452,452,30
|
|
20231221,114300,450358520,452,452,452,452,801
|
|
20231221,114200,449996468,451,452,452,451,501
|
|
20231221,114100,449770516,452,452,452,452,302
|
|
20231221,114000,449634012,452,452,452,452,41
|
|
20231221,113900,449615480,452,452,452,452,202
|
|
20231221,113800,449524176,452,452,452,452,102
|
|
20231221,113700,449478072,452,452,452,452,102
|
|
20231221,113600,449431968,452,452,452,452,1
|
|
20231221,113500,449431516,451,452,452,451,2821
|
|
20231221,113400,448159235,452,452,452,452,2000
|
|
20231221,113300,447255235,452,452,452,452,222
|
|
20231221,113200,447154891,452,452,452,452,1530
|
|
20231221,113100,446463331,452,452,452,451,1519
|
|
20231221,113000,445777107,452,452,452,452,2212
|
|
20231221,112900,444777283,453,452,453,452,1517
|
|
20231221,112800,444091598,452,452,452,452,8
|
|
20231221,112700,444087982,451,451,451,451,1748
|
|
20231221,112600,443299634,451,452,452,451,802
|
|
20231221,112500,442937882,452,452,452,452,34
|
|
20231221,112400,442922514,452,451,452,451,1698
|
|
20231221,112300,442156715,451,452,452,451,19303
|
|
20231221,112200,433450758,453,453,453,453,1
|
|
20231221,112100,433450305,451,452,453,451,2646
|
|
20231221,112000,432253298,451,451,451,451,0
|
|
20231221,111900,432253298,451,452,453,451,5076
|
|
20231221,111800,429956323,451,452,452,451,8554
|
|
20231221,111700,426090056,452,452,452,452,1
|
|
20231221,111600,426089604,452,452,452,452,5070
|
|
20231221,111500,423797964,451,451,451,451,885
|
|
20231221,111400,423398829,452,452,452,452,4224
|
|
20231221,111300,421489581,452,452,452,452,0
|
|
20231221,111200,421489581,452,451,452,450,40007
|
|
20231221,111100,403486292,452,452,452,452,1
|
|
20231221,111000,403485840,450,450,450,450,0
|
|
20231221,110900,403485840,450,452,453,450,20126
|
|
20231221,110800,394423583,450,452,452,450,11000
|
|
20231221,110700,389471583,452,450,452,450,33
|
|
20231221,110600,389456731,450,451,451,450,16067
|
|
20231221,110500,382220514,450,450,450,450,2000
|
|
20231221,110400,381320514,450,450,450,450,2309
|
|
20231221,110300,380281464,450,450,450,450,11
|
|
20231221,110200,380276514,451,451,451,450,57
|
|
20231221,110100,380250841,450,451,451,450,88459
|
|
20231221,110000,340442598,451,451,451,451,401
|
|
20231221,105900,340261747,452,452,452,452,0
|
|
20231221,105800,340261747,452,452,452,452,2
|
|
20231221,105700,340260843,452,451,452,451,10132
|
|
20231221,105600,335691179,452,452,452,452,5
|
|
20231221,105500,335688919,451,451,451,451,7256
|
|
20231221,105400,332416463,451,453,453,451,1101
|
|
20231221,105300,331919709,453,453,453,453,51
|
|
20231221,105200,331896606,453,452,453,451,4117
|
|
20231221,105100,330036284,452,452,452,452,1
|
|
20231221,105000,330035832,452,453,453,452,364
|
|
20231221,104900,329871158,453,453,453,453,9
|
|
20231221,104800,329867081,452,452,452,452,0
|
|
20231221,104700,329867081,452,452,452,452,0
|
|
20231221,104600,329867081,452,452,452,452,137
|
|
20231221,104500,329805157,452,452,452,452,6413
|
|
20231221,104400,326906481,451,453,453,451,3190
|
|
20231221,104300,325467501,451,452,452,451,19
|
|
20231221,104200,325458922,453,453,453,451,503
|
|
20231221,104100,325231135,453,452,453,451,13076
|
|
20231221,104000,319330772,451,451,452,451,14873
|
|
20231221,103900,312610227,451,451,451,451,2310
|
|
20231221,103800,311568417,451,452,452,451,262
|
|
20231221,103700,311450226,451,452,452,450,18941
|
|
20231221,103600,302925370,452,452,452,450,47093
|
|
20231221,103500,281730221,452,451,453,451,7002
|
|
20231221,103400,278572171,453,453,453,452,14340
|
|
20231221,103300,272080556,453,453,454,453,1602
|
|
20231221,103200,271354848,454,454,454,451,5061
|
|
20231221,103100,269064467,452,453,453,452,13162
|
|
20231221,103000,263104178,453,453,454,452,1108
|
|
20231221,102900,262602251,453,454,455,451,41118
|
|
20231221,102800,243983233,454,455,455,454,2589
|
|
20231221,102700,242806238,455,456,456,455,5734
|
|
20231221,102600,240196535,457,457,457,457,200
|
|
20231221,102500,240105135,457,456,457,456,3506
|
|
20231221,102400,238506393,458,458,458,451,182222
|
|
20231221,102300,155815132,458,458,458,458,0
|
|
20231221,102200,155815132,458,458,458,458,25
|
|
20231221,102100,155803682,458,458,458,458,1
|
|
20231221,102000,155803224,458,458,458,458,18
|
|
20231221,101900,155794980,459,459,459,459,0
|
|
20231221,101800,155794980,459,459,459,459,28
|
|
20231221,101700,155782128,457,458,458,457,9336
|
|
20231221,101600,151515476,457,460,460,457,9402
|
|
20231221,101500,147218606,457,458,458,457,23600
|
|
20231221,101400,136429608,458,460,460,458,23378
|
|
20231221,101300,125716804,460,459,460,459,4
|
|
20231221,101200,125714966,459,460,460,459,2874
|
|
20231221,101100,124393626,460,460,460,460,205
|
|
20231221,101000,124299326,460,460,460,460,57
|
|
20231221,100900,124273106,459,459,459,459,104
|
|
20231221,100800,124225370,459,460,460,459,708
|
|
20231221,100700,123899695,460,460,460,460,168
|
|
20231221,100600,123822415,460,459,460,459,239
|
|
20231221,100500,123712706,460,460,460,460,12
|
|
20231221,100400,123707186,460,460,460,460,0
|
|
20231221,100300,123707186,460,460,460,460,50
|
|
20231221,100200,123684186,459,461,461,459,15491
|
|
20231221,100100,116573815,460,460,460,460,1000
|
|
20231221,100000,116113815,460,460,460,460,10
|
|
20231221,095900,116109215,460,460,460,460,0
|
|
20231221,095800,116109215,460,460,460,460,4090
|
|
20231221,095700,114227815,460,460,460,460,11826
|
|
20231221,095600,108787855,460,460,460,460,187
|
|
20231221,095500,108701835,460,460,460,460,4
|
|
20231221,095400,108699995,461,460,461,460,2069
|
|
20231221,095300,107746246,460,460,460,460,7000
|
|
20231221,095200,104526246,460,461,461,460,2338
|
|
20231221,095100,103449766,460,460,460,460,309
|
|
20231221,095000,103307626,460,461,461,460,18
|
|
20231221,094900,103299329,460,460,460,460,246
|
|
20231221,094800,103186169,461,461,461,461,0
|
|
20231221,094700,103186169,461,460,461,460,147
|
|
20231221,094600,103118403,461,461,461,461,1022
|
|
20231221,094500,102647261,461,461,461,461,1086
|
|
20231221,094400,102146615,461,460,461,460,9801
|
|
20231221,094300,97628454,460,462,462,460,19585
|
|
20231221,094200,88611297,462,462,462,462,107
|
|
20231221,094100,88561863,462,463,463,462,9590
|
|
20231221,094000,84131282,463,464,464,463,5706
|
|
20231221,093900,81486388,464,464,465,464,5464
|
|
20231221,093800,78949381,464,464,464,464,63
|
|
20231221,093700,78920149,464,466,466,462,6106
|
|
20231221,093600,76089650,466,464,467,463,18436
|
|
20231221,093500,67512466,464,464,464,464,218
|
|
20231221,093400,67411314,464,463,464,463,1252
|
|
20231221,093300,66831636,463,463,463,463,2501
|
|
20231221,093200,65673673,463,463,463,463,1500
|
|
20231221,093100,64979173,463,462,463,462,1206
|
|
20231221,093000,64422000,462,461,462,460,397
|
|
20231221,092900,64238985,460,461,461,460,5017
|
|
20231221,092800,61926163,461,460,461,460,999
|
|
20231221,092700,61466603,460,460,460,460,1
|
|
20231221,092600,61466143,459,459,459,459,1003
|
|
20231221,092500,61005766,459,459,459,459,21
|
|
20231221,092400,60996127,460,460,460,460,371
|
|
20231221,092300,60825467,458,459,459,458,4858
|
|
20231221,092200,58598691,458,461,461,458,8323
|
|
20231221,092100,54779705,461,461,461,460,19
|
|
20231221,092000,54770948,459,460,461,459,101
|
|
20231221,091900,54724484,459,461,461,458,12823
|
|
20231221,091800,48835293,462,463,464,462,1094
|
|
20231221,091700,48329270,463,463,463,462,1927
|
|
20231221,091600,47438989,462,460,463,460,30266
|
|
20231221,091500,33513501,460,460,460,460,402
|
|
20231221,091400,33328581,459,459,460,459,2316
|
|
20231221,091300,32265524,460,460,460,460,112
|
|
20231221,091200,32214004,460,460,460,460,12351
|
|
20231221,091100,26532544,459,458,459,458,5225
|
|
20231221,091000,24139493,458,459,460,458,114
|
|
20231221,090900,24087120,459,458,460,458,476
|
|
20231221,090800,23868976,460,458,460,458,38
|
|
20231221,090700,23851568,458,459,459,458,1075
|
|
20231221,090600,23358935,460,460,460,460,8
|
|
20231221,090500,23355255,460,459,460,459,6733
|
|
20231221,090400,20264760,459,459,459,457,17778
|
|
20231221,090300,12140094,457,460,460,457,5446
|
|
20231221,090200,9648927,460,460,460,459,2021
|
|
20231221,090100,8719287,460,460,460,456,11758
|
|
20231221,090000,3339306,459,460,460,459,7265
|