736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,211300,573453335,512,512,512,512,17624
|
|
20231208,211200,573453335,512,512,512,512,0
|
|
20231208,211100,573453335,512,512,512,512,0
|
|
20231208,211000,573453335,512,512,512,512,0
|
|
20231208,210900,573453335,512,512,512,512,0
|
|
20231208,210800,573453335,512,512,512,512,0
|
|
20231208,210700,573453335,512,512,512,512,0
|
|
20231208,210600,573453335,512,512,512,512,0
|
|
20231208,210500,573453335,512,512,512,512,0
|
|
20231208,210400,573453335,512,512,512,512,0
|
|
20231208,210300,573453335,512,512,512,512,0
|
|
20231208,210200,573453335,512,512,512,512,0
|
|
20231208,210100,573453335,512,512,512,512,0
|
|
20231208,210000,573453335,512,512,512,512,0
|
|
20231208,205900,573453335,512,512,512,512,0
|
|
20231208,205800,573453335,512,512,512,512,0
|
|
20231208,205700,573453335,512,512,512,512,0
|
|
20231208,205600,573453335,512,512,512,512,0
|
|
20231208,205500,573453335,512,512,512,512,0
|
|
20231208,205400,573453335,512,512,512,512,0
|
|
20231208,205300,573453335,512,512,512,512,0
|
|
20231208,205200,573453335,512,512,512,512,0
|
|
20231208,205100,573453335,512,512,512,512,0
|
|
20231208,205000,573453335,512,512,512,512,0
|
|
20231208,204900,573453335,512,512,512,512,0
|
|
20231208,204800,573453335,512,512,512,512,0
|
|
20231208,204700,573453335,512,512,512,512,0
|
|
20231208,204600,573453335,512,512,512,512,0
|
|
20231208,204500,573453335,512,512,512,512,0
|
|
20231208,204400,573453335,512,512,512,512,0
|
|
20231208,204300,573453335,512,512,512,512,17624
|
|
20231208,204200,573453335,512,512,512,512,0
|
|
20231208,204100,573453335,512,512,512,512,0
|
|
20231208,204000,573453335,512,512,512,512,0
|
|
20231208,203900,573453335,512,512,512,512,0
|
|
20231208,203800,573453335,512,512,512,512,0
|
|
20231208,203700,573453335,512,512,512,512,0
|
|
20231208,203600,573453335,512,512,512,512,0
|
|
20231208,203500,573453335,512,512,512,512,0
|
|
20231208,203400,573453335,512,512,512,512,0
|
|
20231208,203300,573453335,512,512,512,512,0
|
|
20231208,203200,573453335,512,512,512,512,0
|
|
20231208,203100,573453335,512,512,512,512,0
|
|
20231208,203000,573453335,512,512,512,512,0
|
|
20231208,202900,573453335,512,512,512,512,0
|
|
20231208,202800,573453335,512,512,512,512,0
|
|
20231208,202700,573453335,512,512,512,512,0
|
|
20231208,202600,573453335,512,512,512,512,0
|
|
20231208,202500,573453335,512,512,512,512,0
|
|
20231208,202400,573453335,512,512,512,512,0
|
|
20231208,202300,573453335,512,512,512,512,0
|
|
20231208,202200,573453335,512,512,512,512,0
|
|
20231208,202100,573453335,512,512,512,512,0
|
|
20231208,202000,573453335,512,512,512,512,0
|
|
20231208,201900,573453335,512,512,512,512,0
|
|
20231208,201800,573453335,512,512,512,512,0
|
|
20231208,201700,573453335,512,512,512,512,0
|
|
20231208,201600,573453335,512,512,512,512,0
|
|
20231208,201500,573453335,512,512,512,512,0
|
|
20231208,201400,573453335,512,512,512,512,0
|
|
20231208,201300,573453335,512,512,512,512,17624
|
|
20231208,201200,573453335,512,512,512,512,0
|
|
20231208,201100,573453335,512,512,512,512,0
|
|
20231208,201000,573453335,512,512,512,512,0
|
|
20231208,200900,573453335,512,512,512,512,0
|
|
20231208,200800,573453335,512,512,512,512,0
|
|
20231208,200700,573453335,512,512,512,512,0
|
|
20231208,200600,573453335,512,512,512,512,0
|
|
20231208,200500,573453335,512,512,512,512,0
|
|
20231208,200400,573453335,512,512,512,512,0
|
|
20231208,200300,573453335,512,512,512,512,0
|
|
20231208,200200,573453335,512,512,512,512,0
|
|
20231208,200100,573453335,512,512,512,512,0
|
|
20231208,200000,573453335,512,512,512,512,0
|
|
20231208,195900,573453335,512,512,512,512,0
|
|
20231208,195800,573453335,512,512,512,512,0
|
|
20231208,195700,573453335,512,512,512,512,0
|
|
20231208,195600,573453335,512,512,512,512,0
|
|
20231208,195500,573453335,512,512,512,512,0
|
|
20231208,195400,573453335,512,512,512,512,0
|
|
20231208,195300,573453335,512,512,512,512,0
|
|
20231208,195200,573453335,512,512,512,512,0
|
|
20231208,195100,573453335,512,512,512,512,0
|
|
20231208,195000,573453335,512,512,512,512,0
|
|
20231208,194900,573453335,512,512,512,512,0
|
|
20231208,194800,573453335,512,512,512,512,0
|
|
20231208,194700,573453335,512,512,512,512,0
|
|
20231208,194600,573453335,512,512,512,512,0
|
|
20231208,194500,573453335,512,512,512,512,0
|
|
20231208,194400,573453335,512,512,512,512,0
|
|
20231208,194300,573453335,512,512,512,512,17624
|
|
20231208,194200,573453335,512,512,512,512,0
|
|
20231208,194100,573453335,512,512,512,512,0
|
|
20231208,194000,573453335,512,512,512,512,0
|
|
20231208,193900,573453335,512,512,512,512,0
|
|
20231208,193800,573453335,512,512,512,512,0
|
|
20231208,193700,573453335,512,512,512,512,0
|
|
20231208,193600,573453335,512,512,512,512,0
|
|
20231208,193500,573453335,512,512,512,512,0
|
|
20231208,193400,573453335,512,512,512,512,0
|
|
20231208,193300,573453335,512,512,512,512,0
|
|
20231208,193200,573453335,512,512,512,512,0
|
|
20231208,193100,573453335,512,512,512,512,0
|
|
20231208,193000,573453335,512,512,512,512,0
|
|
20231208,192900,573453335,512,512,512,512,0
|
|
20231208,192800,573453335,512,512,512,512,0
|
|
20231208,192700,573453335,512,512,512,512,0
|
|
20231208,192600,573453335,512,512,512,512,0
|
|
20231208,192500,573453335,512,512,512,512,0
|
|
20231208,192400,573453335,512,512,512,512,0
|
|
20231208,192300,573453335,512,512,512,512,0
|
|
20231208,192200,573453335,512,512,512,512,0
|
|
20231208,192100,573453335,512,512,512,512,0
|
|
20231208,192000,573453335,512,512,512,512,0
|
|
20231208,191900,573453335,512,512,512,512,0
|
|
20231208,191800,573453335,512,512,512,512,0
|
|
20231208,191700,573453335,512,512,512,512,0
|
|
20231208,191600,573453335,512,512,512,512,0
|
|
20231208,191500,573453335,512,512,512,512,0
|
|
20231208,191400,573453335,512,512,512,512,0
|
|
20231208,191300,573453335,512,512,512,512,17624
|
|
20231208,191200,573453335,512,512,512,512,0
|
|
20231208,191100,573453335,512,512,512,512,0
|
|
20231208,191000,573453335,512,512,512,512,0
|
|
20231208,190900,573453335,512,512,512,512,0
|
|
20231208,190800,573453335,512,512,512,512,0
|
|
20231208,190700,573453335,512,512,512,512,0
|
|
20231208,190600,573453335,512,512,512,512,0
|
|
20231208,190500,573453335,512,512,512,512,0
|
|
20231208,190400,573453335,512,512,512,512,0
|
|
20231208,190300,573453335,512,512,512,512,0
|
|
20231208,190200,573453335,512,512,512,512,0
|
|
20231208,190100,573453335,512,512,512,512,0
|
|
20231208,190000,573453335,512,512,512,512,0
|
|
20231208,185900,573453335,512,512,512,512,0
|
|
20231208,185800,573453335,512,512,512,512,0
|
|
20231208,185700,573453335,512,512,512,512,0
|
|
20231208,185600,573453335,512,512,512,512,0
|
|
20231208,185500,573453335,512,512,512,512,0
|
|
20231208,185400,573453335,512,512,512,512,0
|
|
20231208,185300,573453335,512,512,512,512,0
|
|
20231208,185200,573453335,512,512,512,512,0
|
|
20231208,185100,573453335,512,512,512,512,0
|
|
20231208,185000,573453335,512,512,512,512,0
|
|
20231208,184900,573453335,512,512,512,512,0
|
|
20231208,184800,573453335,512,512,512,512,0
|
|
20231208,184700,573453335,512,512,512,512,0
|
|
20231208,184600,573453335,512,512,512,512,0
|
|
20231208,184500,573453335,512,512,512,512,0
|
|
20231208,184400,573453335,512,512,512,512,0
|
|
20231208,184300,573453335,512,512,512,512,17624
|
|
20231208,184200,573453335,512,512,512,512,0
|
|
20231208,184100,573453335,512,512,512,512,0
|
|
20231208,184000,573453335,512,512,512,512,0
|
|
20231208,183900,573453335,512,512,512,512,0
|
|
20231208,183800,573453335,512,512,512,512,0
|
|
20231208,183700,573453335,512,512,512,512,0
|
|
20231208,183600,573453335,512,512,512,512,0
|
|
20231208,183500,573453335,512,512,512,512,0
|
|
20231208,183400,573453335,512,512,512,512,0
|
|
20231208,183300,573453335,512,512,512,512,0
|
|
20231208,183200,573453335,512,512,512,512,0
|
|
20231208,183100,573453335,512,512,512,512,0
|
|
20231208,183000,573453335,512,512,512,512,0
|
|
20231208,182900,573453335,512,512,512,512,0
|
|
20231208,182800,573453335,512,512,512,512,0
|
|
20231208,182700,573453335,512,512,512,512,0
|
|
20231208,182600,573453335,512,512,512,512,0
|
|
20231208,182500,573453335,512,512,512,512,0
|
|
20231208,182400,573453335,512,512,512,512,0
|
|
20231208,182300,573453335,512,512,512,512,0
|
|
20231208,182200,573453335,512,512,512,512,0
|
|
20231208,182100,573453335,512,512,512,512,0
|
|
20231208,182000,573453335,512,512,512,512,0
|
|
20231208,181900,573453335,512,512,512,512,0
|
|
20231208,181800,573453335,512,512,512,512,0
|
|
20231208,181700,573453335,512,512,512,512,0
|
|
20231208,181600,573453335,512,512,512,512,0
|
|
20231208,181500,573453335,512,512,512,512,0
|
|
20231208,181400,573453335,512,512,512,512,0
|
|
20231208,181300,573453335,512,512,512,512,17624
|
|
20231208,181200,573453335,512,512,512,512,0
|
|
20231208,181100,573453335,512,512,512,512,0
|
|
20231208,181000,573453335,512,512,512,512,0
|
|
20231208,180900,573453335,512,512,512,512,0
|
|
20231208,180800,573453335,512,512,512,512,0
|
|
20231208,180700,573453335,512,512,512,512,0
|
|
20231208,180600,573453335,512,512,512,512,0
|
|
20231208,180500,573453335,512,512,512,512,0
|
|
20231208,180400,573453335,512,512,512,512,0
|
|
20231208,180300,573453335,512,512,512,512,0
|
|
20231208,180200,573453335,512,512,512,512,0
|
|
20231208,180100,573453335,512,512,512,512,0
|
|
20231208,180000,573453335,512,512,512,512,0
|
|
20231208,175900,573453335,512,512,512,512,0
|
|
20231208,175800,573453335,512,512,512,512,0
|
|
20231208,175700,573453335,512,512,512,512,0
|
|
20231208,175600,573453335,512,512,512,512,0
|
|
20231208,175500,573453335,512,512,512,512,0
|
|
20231208,175400,573453335,512,512,512,512,0
|
|
20231208,175300,573453335,512,512,512,512,0
|
|
20231208,175200,573453335,512,512,512,512,0
|
|
20231208,175100,573453335,512,512,512,512,0
|
|
20231208,175000,573453335,512,512,512,512,0
|
|
20231208,174900,573453335,512,512,512,512,0
|
|
20231208,174800,573453335,512,512,512,512,0
|
|
20231208,174700,573453335,512,512,512,512,0
|
|
20231208,174600,573453335,512,512,512,512,0
|
|
20231208,174500,573453335,512,512,512,512,0
|
|
20231208,174400,573453335,512,512,512,512,0
|
|
20231208,174300,573453335,512,512,512,512,17624
|
|
20231208,174200,573453335,512,512,512,512,0
|
|
20231208,174100,573453335,512,512,512,512,0
|
|
20231208,174000,573453335,512,512,512,512,0
|
|
20231208,173900,573453335,512,512,512,512,0
|
|
20231208,173800,573453335,512,512,512,512,0
|
|
20231208,173700,573453335,512,512,512,512,0
|
|
20231208,173600,573453335,512,512,512,512,0
|
|
20231208,173500,573453335,512,512,512,512,0
|
|
20231208,173400,573453335,512,512,512,512,0
|
|
20231208,173300,573453335,512,512,512,512,0
|
|
20231208,173200,573453335,512,512,512,512,0
|
|
20231208,173100,573453335,512,512,512,512,0
|
|
20231208,173000,573453335,512,512,512,512,0
|
|
20231208,172900,573453335,512,512,512,512,0
|
|
20231208,172800,573453335,512,512,512,512,0
|
|
20231208,172700,573453335,512,512,512,512,0
|
|
20231208,172600,573453335,512,512,512,512,0
|
|
20231208,172500,573453335,512,512,512,512,0
|
|
20231208,172400,573453335,512,512,512,512,0
|
|
20231208,172300,573453335,512,512,512,512,0
|
|
20231208,172200,573453335,512,512,512,512,0
|
|
20231208,172100,573453335,512,512,512,512,0
|
|
20231208,172000,573453335,512,512,512,512,0
|
|
20231208,171900,573453335,512,512,512,512,0
|
|
20231208,171800,573453335,512,512,512,512,0
|
|
20231208,171700,573453335,512,512,512,512,0
|
|
20231208,171600,573453335,512,512,512,512,0
|
|
20231208,171500,573453335,512,512,512,512,0
|
|
20231208,171400,573453335,512,512,512,512,0
|
|
20231208,171300,573453335,512,512,512,512,17624
|
|
20231208,171200,573453335,512,512,512,512,0
|
|
20231208,171100,573453335,512,512,512,512,0
|
|
20231208,171000,573453335,512,512,512,512,0
|
|
20231208,170900,573453335,512,512,512,512,0
|
|
20231208,170800,573453335,512,512,512,512,0
|
|
20231208,170700,573453335,512,512,512,512,0
|
|
20231208,170600,573453335,512,512,512,512,0
|
|
20231208,170500,573453335,512,512,512,512,0
|
|
20231208,170400,573453335,512,512,512,512,0
|
|
20231208,170300,573453335,512,512,512,512,0
|
|
20231208,170200,573453335,512,512,512,512,0
|
|
20231208,170100,573453335,512,512,512,512,0
|
|
20231208,170000,573453335,512,512,512,512,0
|
|
20231208,165900,573453335,512,512,512,512,0
|
|
20231208,165800,573453335,512,512,512,512,0
|
|
20231208,165700,573453335,512,512,512,512,0
|
|
20231208,165600,573453335,512,512,512,512,0
|
|
20231208,165500,573453335,512,512,512,512,0
|
|
20231208,165400,573453335,512,512,512,512,0
|
|
20231208,165300,573453335,512,512,512,512,0
|
|
20231208,165200,573453335,512,512,512,512,0
|
|
20231208,165100,573453335,512,512,512,512,0
|
|
20231208,165000,573453335,512,512,512,512,0
|
|
20231208,164900,573453335,512,512,512,512,0
|
|
20231208,164800,573453335,512,512,512,512,0
|
|
20231208,164700,573453335,512,512,512,512,0
|
|
20231208,164600,573453335,512,512,512,512,0
|
|
20231208,164500,573453335,512,512,512,512,0
|
|
20231208,164400,573453335,512,512,512,512,0
|
|
20231208,164300,573453335,512,512,512,512,17624
|
|
20231208,164200,573453335,512,512,512,512,0
|
|
20231208,164100,573453335,512,512,512,512,0
|
|
20231208,164000,573453335,512,512,512,512,0
|
|
20231208,163900,573453335,512,512,512,512,0
|
|
20231208,163800,573453335,512,512,512,512,0
|
|
20231208,163700,573453335,512,512,512,512,0
|
|
20231208,163600,573453335,512,512,512,512,0
|
|
20231208,163500,573453335,512,512,512,512,0
|
|
20231208,163400,573453335,512,512,512,512,0
|
|
20231208,163300,573453335,512,512,512,512,0
|
|
20231208,163200,573453335,512,512,512,512,0
|
|
20231208,163100,573453335,512,512,512,512,0
|
|
20231208,163000,573453335,512,512,512,512,0
|
|
20231208,162900,573453335,512,512,512,512,0
|
|
20231208,162800,573453335,512,512,512,512,0
|
|
20231208,162700,573453335,512,512,512,512,0
|
|
20231208,162600,573453335,512,512,512,512,0
|
|
20231208,162500,573453335,512,512,512,512,0
|
|
20231208,162400,573453335,512,512,512,512,0
|
|
20231208,162300,573453335,512,512,512,512,0
|
|
20231208,162200,573453335,512,512,512,512,0
|
|
20231208,162100,573453335,512,512,512,512,0
|
|
20231208,162000,573453335,512,512,512,512,0
|
|
20231208,161900,573453335,512,512,512,512,0
|
|
20231208,161800,573453335,512,512,512,512,0
|
|
20231208,161700,573453335,512,512,512,512,0
|
|
20231208,161600,573453335,512,512,512,512,0
|
|
20231208,161500,573453335,512,512,512,512,0
|
|
20231208,161400,573453335,512,512,512,512,0
|
|
20231208,161300,573453335,512,512,512,512,17624
|
|
20231208,161200,573453335,512,512,512,512,0
|
|
20231208,161100,573453335,512,512,512,512,0
|
|
20231208,161000,573453335,512,512,512,512,0
|
|
20231208,160900,573453335,512,512,512,512,0
|
|
20231208,160800,573453335,512,512,512,512,0
|
|
20231208,160700,573453335,512,512,512,512,0
|
|
20231208,160600,573453335,512,512,512,512,0
|
|
20231208,160500,573453335,512,512,512,512,0
|
|
20231208,160400,573453335,512,512,512,512,0
|
|
20231208,160300,573453335,512,512,512,512,0
|
|
20231208,160200,573453335,512,512,512,512,0
|
|
20231208,160100,573453335,512,512,512,512,0
|
|
20231208,160000,573453335,512,512,512,512,0
|
|
20231208,155900,573453335,512,512,512,512,0
|
|
20231208,155800,573453335,512,512,512,512,0
|
|
20231208,155700,573453335,512,512,512,512,0
|
|
20231208,155600,573453335,512,512,512,512,0
|
|
20231208,155500,573453335,512,512,512,512,0
|
|
20231208,155400,573453335,512,512,512,512,0
|
|
20231208,155300,573453335,512,512,512,512,0
|
|
20231208,155200,573453335,512,512,512,512,0
|
|
20231208,155100,573453335,512,512,512,512,0
|
|
20231208,155000,573453335,512,512,512,512,0
|
|
20231208,154900,573453335,512,512,512,512,0
|
|
20231208,154800,573453335,512,512,512,512,0
|
|
20231208,154700,573453335,512,512,512,512,0
|
|
20231208,154600,573453335,512,512,512,512,0
|
|
20231208,154500,573453335,512,512,512,512,0
|
|
20231208,154400,573453335,512,512,512,512,0
|
|
20231208,154300,573453335,512,512,512,512,17624
|
|
20231208,154200,573453335,512,512,512,512,0
|
|
20231208,154100,573453335,512,512,512,512,0
|
|
20231208,154000,573453335,512,512,512,512,0
|
|
20231208,153900,573453335,512,512,512,512,0
|
|
20231208,153800,573453335,512,512,512,512,0
|
|
20231208,153700,573453335,512,512,512,512,0
|
|
20231208,153600,573453335,512,512,512,512,0
|
|
20231208,153500,573453335,512,512,512,512,0
|
|
20231208,153400,573453335,512,512,512,512,0
|
|
20231208,153300,573453335,512,512,512,512,0
|
|
20231208,153200,573453335,512,512,512,512,0
|
|
20231208,153100,573453335,512,512,512,512,0
|
|
20231208,153000,573453335,512,512,512,512,17624
|
|
20231208,152900,564429847,514,514,514,514,0
|
|
20231208,152800,564429847,514,514,514,514,0
|
|
20231208,152700,564429847,514,514,514,514,0
|
|
20231208,152600,564429847,514,514,514,514,0
|
|
20231208,152500,564429847,514,514,514,514,0
|
|
20231208,152400,564429847,514,514,514,514,0
|
|
20231208,152300,564429847,514,514,514,514,0
|
|
20231208,152200,564429847,514,514,514,514,0
|
|
20231208,152100,564429847,514,514,514,514,0
|
|
20231208,152000,564429847,514,514,514,514,0
|
|
20231208,151900,564429847,514,514,514,514,1618
|
|
20231208,151800,563598195,514,513,514,513,2488
|
|
20231208,151700,562321063,514,514,514,514,12
|
|
20231208,151600,562314895,516,514,516,514,1502
|
|
20231208,151500,561542863,515,515,515,515,318
|
|
20231208,151400,561379093,516,516,516,516,25
|
|
20231208,151300,561366193,516,516,516,516,57
|
|
20231208,151200,561336781,515,515,515,515,18
|
|
20231208,151100,561327511,516,516,516,516,0
|
|
20231208,151000,561327511,516,516,516,515,71
|
|
20231208,150900,561290944,515,515,515,515,0
|
|
20231208,150800,561290944,515,515,515,515,3595
|
|
20231208,150700,559439519,513,513,513,513,0
|
|
20231208,150600,559439519,513,513,514,513,7785
|
|
20231208,150500,555445725,514,514,514,514,5026
|
|
20231208,150400,552862361,514,514,514,514,0
|
|
20231208,150300,552862361,514,514,514,514,0
|
|
20231208,150200,552862361,514,513,514,513,680
|
|
20231208,150100,552513501,513,513,513,513,13
|
|
20231208,150000,552506832,513,513,513,513,40
|
|
20231208,145900,552486312,514,514,514,514,211
|
|
20231208,145800,552377858,513,513,513,513,922
|
|
20231208,145700,551904872,513,513,513,513,0
|
|
20231208,145600,551904872,513,513,513,513,0
|
|
20231208,145500,551904872,513,513,513,513,1938
|
|
20231208,145400,550910678,512,514,514,512,21880
|
|
20231208,145300,539692894,514,514,514,514,0
|
|
20231208,145200,539692894,514,514,514,514,29
|
|
20231208,145100,539677988,514,514,514,514,5730
|
|
20231208,145000,536732768,515,515,515,515,1100
|
|
20231208,144900,536166268,517,517,517,517,3200
|
|
20231208,144800,534511868,517,517,517,517,0
|
|
20231208,144700,534511868,517,517,517,517,0
|
|
20231208,144600,534511868,517,517,517,517,16
|
|
20231208,144500,534503596,517,515,517,515,6
|
|
20231208,144400,534500504,514,514,514,514,0
|
|
20231208,144300,534500504,514,514,514,514,0
|
|
20231208,144200,534500504,514,514,514,514,0
|
|
20231208,144100,534500504,514,514,514,514,0
|
|
20231208,144000,534500504,514,514,514,514,0
|
|
20231208,143900,534500504,514,514,514,514,0
|
|
20231208,143800,534500504,514,514,514,514,0
|
|
20231208,143700,534500504,514,514,514,514,0
|
|
20231208,143600,534500504,514,514,514,514,0
|
|
20231208,143500,534500504,514,514,514,514,0
|
|
20231208,143400,534500504,514,514,514,514,0
|
|
20231208,143300,534500504,514,514,514,514,382
|
|
20231208,143200,534304156,514,514,514,514,0
|
|
20231208,143100,534304156,514,514,514,514,0
|
|
20231208,143000,534304156,514,516,516,514,13975
|
|
20231208,142900,527113475,516,516,516,516,2000
|
|
20231208,142800,526081475,518,518,518,518,20
|
|
20231208,142700,526071115,518,518,518,518,0
|
|
20231208,142600,526071115,518,518,518,518,0
|
|
20231208,142500,526071115,518,518,518,518,0
|
|
20231208,142400,526071115,518,518,518,518,0
|
|
20231208,142300,526071115,518,518,518,518,50
|
|
20231208,142200,526045215,518,518,518,518,298
|
|
20231208,142100,525890851,518,518,518,518,0
|
|
20231208,142000,525890851,518,518,518,518,0
|
|
20231208,141900,525890851,518,518,518,518,0
|
|
20231208,141800,525890851,518,518,518,518,0
|
|
20231208,141700,525890851,518,518,518,518,0
|
|
20231208,141600,525890851,518,518,518,518,0
|
|
20231208,141500,525890851,518,518,518,518,200
|
|
20231208,141400,525787251,518,518,518,518,0
|
|
20231208,141300,525787251,518,518,518,518,3
|
|
20231208,141200,525785697,520,520,520,520,0
|
|
20231208,141100,525785697,520,520,520,520,0
|
|
20231208,141000,525785697,520,520,520,520,1
|
|
20231208,140900,525785177,520,520,520,520,0
|
|
20231208,140800,525785177,520,520,520,520,0
|
|
20231208,140700,525785177,520,520,520,520,0
|
|
20231208,140600,525785177,520,519,520,519,2000
|
|
20231208,140500,524745358,519,515,520,515,10000
|
|
20231208,140400,519568622,516,516,516,516,0
|
|
20231208,140300,519568622,516,516,516,516,0
|
|
20231208,140200,519568622,516,516,516,516,0
|
|
20231208,140100,519568622,516,516,516,516,0
|
|
20231208,140000,519568622,516,516,516,516,0
|
|
20231208,135900,519568622,516,516,516,514,5
|
|
20231208,135800,519566044,516,516,516,516,3
|
|
20231208,135700,519564496,516,516,516,516,20
|
|
20231208,135600,519554176,516,515,516,515,12
|
|
20231208,135500,519547994,514,514,514,514,5
|
|
20231208,135400,519545424,514,515,515,514,2041
|
|
20231208,135300,518494339,514,514,514,514,0
|
|
20231208,135200,518494339,514,514,514,514,0
|
|
20231208,135100,518494339,514,514,514,514,0
|
|
20231208,135000,518494339,514,514,514,514,0
|
|
20231208,134900,518494339,514,514,514,514,0
|
|
20231208,134800,518494339,514,514,514,514,540
|
|
20231208,134700,518216779,514,514,514,514,484
|
|
20231208,134600,517968003,513,513,513,513,0
|
|
20231208,134500,517968003,513,513,513,513,0
|
|
20231208,134400,517968003,513,513,513,513,0
|
|
20231208,134300,517968003,513,513,513,513,0
|
|
20231208,134200,517968003,513,513,513,513,0
|
|
20231208,134100,517968003,513,513,513,513,0
|
|
20231208,134000,517968003,513,513,513,513,0
|
|
20231208,133900,517968003,513,515,515,513,345
|
|
20231208,133800,517790944,514,514,514,514,0
|
|
20231208,133700,517790944,514,514,514,514,400
|
|
20231208,133600,517585344,514,514,514,514,0
|
|
20231208,133500,517585344,514,514,514,514,500
|
|
20231208,133400,517328344,514,514,514,514,0
|
|
20231208,133300,517328344,514,514,514,514,0
|
|
20231208,133200,517328344,514,514,514,514,50
|
|
20231208,133100,517302644,514,514,514,514,0
|
|
20231208,133000,517302644,514,514,514,514,1
|
|
20231208,132900,517302130,513,513,513,513,0
|
|
20231208,132800,517302130,513,513,513,513,0
|
|
20231208,132700,517302130,513,513,513,513,364
|
|
20231208,132600,517115398,513,513,513,513,900
|
|
20231208,132500,516653698,513,513,513,513,0
|
|
20231208,132400,516653698,513,513,513,513,0
|
|
20231208,132300,516653698,513,513,513,513,0
|
|
20231208,132200,516653698,513,513,513,513,4718
|
|
20231208,132100,514233364,513,515,515,513,9714
|
|
20231208,132000,509240409,515,515,515,515,0
|
|
20231208,131900,509240409,515,515,515,515,1
|
|
20231208,131800,509239894,515,515,515,515,0
|
|
20231208,131700,509239894,515,515,515,515,0
|
|
20231208,131600,509239894,515,515,515,515,20
|
|
20231208,131500,509229594,514,514,514,514,7
|
|
20231208,131400,509225996,515,515,515,515,0
|
|
20231208,131300,509225996,515,515,515,515,0
|
|
20231208,131200,509225996,515,514,515,514,82
|
|
20231208,131100,509183846,514,515,515,514,922
|
|
20231208,131000,508709937,515,515,515,515,0
|
|
20231208,130900,508709937,515,515,515,515,1
|
|
20231208,130800,508709422,516,516,516,516,0
|
|
20231208,130700,508709422,516,514,516,514,4000
|
|
20231208,130600,506647533,514,514,514,514,101
|
|
20231208,130500,506595619,514,514,514,514,234
|
|
20231208,130400,506475343,514,514,514,514,0
|
|
20231208,130300,506475343,514,514,514,514,0
|
|
20231208,130200,506475343,514,514,514,514,0
|
|
20231208,130100,506475343,514,514,514,514,0
|
|
20231208,130000,506475343,514,514,514,514,14
|
|
20231208,125900,506468147,514,514,514,514,0
|
|
20231208,125800,506468147,514,514,514,514,1
|
|
20231208,125700,506467633,514,514,514,514,0
|
|
20231208,125600,506467633,514,514,514,514,0
|
|
20231208,125500,506467633,514,514,514,514,11
|
|
20231208,125400,506461979,514,513,514,512,210
|
|
20231208,125300,506354247,514,514,514,514,0
|
|
20231208,125200,506354247,514,514,514,514,0
|
|
20231208,125100,506354247,514,513,514,513,5
|
|
20231208,125000,506351681,512,512,512,512,5
|
|
20231208,124900,506349121,513,514,514,513,2
|
|
20231208,124800,506348094,513,513,513,513,0
|
|
20231208,124700,506348094,513,514,514,513,3053
|
|
20231208,124600,504781902,513,513,513,513,0
|
|
20231208,124500,504781902,513,513,513,513,0
|
|
20231208,124400,504781902,513,513,513,513,0
|
|
20231208,124300,504781902,513,513,513,513,1
|
|
20231208,124200,504781389,514,513,514,513,11
|
|
20231208,124100,504775736,512,513,514,512,5354
|
|
20231208,124000,502032255,513,513,513,513,0
|
|
20231208,123900,502032255,513,513,513,513,0
|
|
20231208,123800,502032255,513,513,513,513,0
|
|
20231208,123700,502032255,513,513,513,513,0
|
|
20231208,123600,502032255,513,513,513,513,852
|
|
20231208,123500,501595179,513,513,513,513,1024
|
|
20231208,123400,501069867,513,513,513,513,0
|
|
20231208,123300,501069867,513,513,513,513,0
|
|
20231208,123200,501069867,513,513,513,513,0
|
|
20231208,123100,501069867,513,513,513,513,0
|
|
20231208,123000,501069867,513,513,513,513,0
|
|
20231208,122900,501069867,513,513,513,513,0
|
|
20231208,122800,501069867,513,513,513,513,4300
|
|
20231208,122700,498863967,515,515,515,515,0
|
|
20231208,122600,498863967,515,515,515,515,0
|
|
20231208,122500,498863967,515,515,515,515,3
|
|
20231208,122400,498862422,513,514,514,513,15299
|
|
20231208,122300,491014023,514,514,514,514,0
|
|
20231208,122200,491014023,514,514,514,514,0
|
|
20231208,122100,491014023,514,514,514,514,2000
|
|
20231208,122000,489986023,516,516,516,516,0
|
|
20231208,121900,489986023,516,516,516,516,2
|
|
20231208,121800,489984991,513,513,513,513,1000
|
|
20231208,121700,489471991,513,513,513,513,2500
|
|
20231208,121600,488189491,516,516,516,516,0
|
|
20231208,121500,488189491,516,516,516,516,50
|
|
20231208,121400,488163691,516,516,516,516,0
|
|
20231208,121300,488163691,516,516,516,516,2000
|
|
20231208,121200,487131691,516,516,516,516,0
|
|
20231208,121100,487131691,516,516,516,516,0
|
|
20231208,121000,487131691,516,516,516,516,2056
|
|
20231208,120900,486070795,516,516,516,516,0
|
|
20231208,120800,486070795,516,513,516,513,118
|
|
20231208,120700,486010258,516,516,516,516,0
|
|
20231208,120600,486010258,516,516,516,516,0
|
|
20231208,120500,486010258,516,516,516,516,0
|
|
20231208,120400,486010258,516,516,516,516,1
|
|
20231208,120300,486009742,513,514,514,513,1626
|
|
20231208,120200,485174978,516,516,516,516,0
|
|
20231208,120100,485174978,516,516,516,516,0
|
|
20231208,120000,485174978,516,516,516,516,0
|
|
20231208,115900,485174978,516,516,516,516,1
|
|
20231208,115800,485174462,515,516,516,515,101
|
|
20231208,115700,485122446,515,515,515,515,0
|
|
20231208,115600,485122446,515,515,515,515,0
|
|
20231208,115500,485122446,515,516,516,515,3
|
|
20231208,115400,485120900,515,516,516,515,150
|
|
20231208,115300,485043600,515,515,515,515,45
|
|
20231208,115200,485020425,515,515,515,515,390
|
|
20231208,115100,484819575,515,515,515,515,0
|
|
20231208,115000,484819575,515,515,515,515,0
|
|
20231208,114900,484819575,515,515,515,515,0
|
|
20231208,114800,484819575,515,514,515,514,8902
|
|
20231208,114700,480243946,514,514,514,514,5088
|
|
20231208,114600,477628714,515,515,515,515,137
|
|
20231208,114500,477558159,515,515,515,515,0
|
|
20231208,114400,477558159,515,513,515,513,6252
|
|
20231208,114300,474344870,515,515,515,515,0
|
|
20231208,114200,474344870,515,515,515,515,1
|
|
20231208,114100,474344355,513,513,513,513,13
|
|
20231208,114000,474337686,513,515,515,513,11
|
|
20231208,113900,474332041,515,513,515,512,66
|
|
20231208,113800,474298180,513,513,513,513,5510
|
|
20231208,113700,471471550,515,515,515,515,3
|
|
20231208,113600,471470005,514,514,514,514,0
|
|
20231208,113500,471470005,514,514,514,513,12003
|
|
20231208,113400,465309348,514,514,514,514,3000
|
|
20231208,113300,463767348,515,515,515,515,0
|
|
20231208,113200,463767348,515,514,515,514,528
|
|
20231208,113100,463495948,514,515,515,514,10420
|
|
20231208,113000,458139568,515,514,515,514,104
|
|
20231208,112900,458086108,515,515,515,515,0
|
|
20231208,112800,458086108,515,515,515,515,0
|
|
20231208,112700,458086108,515,515,515,515,1
|
|
20231208,112600,458085593,515,515,515,515,0
|
|
20231208,112500,458085593,515,514,515,514,1137
|
|
20231208,112400,457501170,514,514,514,514,0
|
|
20231208,112300,457501170,514,514,514,514,710
|
|
20231208,112200,457136230,514,515,515,514,13703
|
|
20231208,112100,450091566,516,516,516,516,16
|
|
20231208,112000,450083310,516,516,516,516,0
|
|
20231208,111900,450083310,516,516,516,516,4
|
|
20231208,111800,450081246,517,517,517,517,2
|
|
20231208,111700,450080212,518,518,518,518,0
|
|
20231208,111600,450080212,518,518,518,518,5
|
|
20231208,111500,450077622,518,518,518,518,100
|
|
20231208,111400,450025822,518,518,518,518,0
|
|
20231208,111300,450025822,518,518,518,518,0
|
|
20231208,111200,450025822,518,518,518,518,0
|
|
20231208,111100,450025822,518,518,518,518,0
|
|
20231208,111000,450025822,518,518,518,518,0
|
|
20231208,110900,450025822,518,518,518,518,0
|
|
20231208,110800,450025822,518,518,518,518,0
|
|
20231208,110700,450025822,518,518,518,518,1132
|
|
20231208,110600,449439446,515,515,515,515,0
|
|
20231208,110500,449439446,515,515,515,515,50
|
|
20231208,110400,449413696,515,516,516,515,20
|
|
20231208,110300,449403381,518,518,518,518,1
|
|
20231208,110200,449402863,516,516,516,515,17472
|
|
20231208,110100,440401637,516,516,516,516,0
|
|
20231208,110000,440401637,516,516,516,516,2215
|
|
20231208,105900,439258697,516,518,518,516,1588
|
|
20231208,105800,438439103,519,519,519,519,5
|
|
20231208,105700,438436508,518,518,518,518,0
|
|
20231208,105600,438436508,518,518,518,518,13
|
|
20231208,105500,438429774,520,520,520,520,0
|
|
20231208,105400,438429774,520,520,520,520,0
|
|
20231208,105300,438429774,520,520,520,520,0
|
|
20231208,105200,438429774,520,520,520,520,0
|
|
20231208,105100,438429774,520,520,520,520,0
|
|
20231208,105000,438429774,520,520,520,520,0
|
|
20231208,104900,438429774,520,520,520,520,0
|
|
20231208,104800,438429774,520,520,520,520,0
|
|
20231208,104700,438429774,520,520,520,520,0
|
|
20231208,104600,438429774,520,520,520,520,0
|
|
20231208,104500,438429774,520,520,520,520,0
|
|
20231208,104400,438429774,520,520,520,520,0
|
|
20231208,104300,438429774,520,519,520,519,501
|
|
20231208,104200,438169754,520,520,520,520,0
|
|
20231208,104100,438169754,520,520,520,520,1
|
|
20231208,104000,438169234,516,516,516,516,320
|
|
20231208,103900,438004114,515,515,515,515,0
|
|
20231208,103800,438004114,515,516,516,515,838
|
|
20231208,103700,437572229,516,520,520,516,47
|
|
20231208,103600,437547973,519,519,519,519,0
|
|
20231208,103500,437547973,519,518,519,518,3837
|
|
20231208,103400,435556664,519,519,519,519,0
|
|
20231208,103300,435556664,519,519,519,519,0
|
|
20231208,103200,435556664,519,519,519,519,0
|
|
20231208,103100,435556664,519,519,519,519,1
|
|
20231208,103000,435556145,515,515,515,515,0
|
|
20231208,102900,435556145,515,515,515,515,5
|
|
20231208,102800,435553570,515,515,515,515,0
|
|
20231208,102700,435553570,515,515,515,515,300
|
|
20231208,102600,435399070,519,519,519,519,1
|
|
20231208,102500,435398551,515,515,515,515,290
|
|
20231208,102400,435249201,519,519,519,519,0
|
|
20231208,102300,435249201,519,519,519,519,1
|
|
20231208,102200,435248682,515,518,518,515,3001
|
|
20231208,102100,433701496,518,518,518,518,0
|
|
20231208,102000,433701496,518,518,518,518,501
|
|
20231208,101900,433441978,518,517,518,516,1100
|
|
20231208,101800,432873697,519,519,519,519,0
|
|
20231208,101700,432873697,519,517,519,517,620
|
|
20231208,101600,432553155,518,518,518,518,1001
|
|
20231208,101500,432034637,519,519,519,519,1
|
|
20231208,101400,432034118,518,518,518,518,0
|
|
20231208,101300,432034118,518,518,518,518,0
|
|
20231208,101200,432034118,518,518,518,518,643
|
|
20231208,101100,431701044,518,518,518,518,19
|
|
20231208,101000,431691202,516,516,516,516,0
|
|
20231208,100900,431691202,516,516,516,516,0
|
|
20231208,100800,431691202,516,516,516,516,105
|
|
20231208,100700,431637022,516,516,516,516,15
|
|
20231208,100600,431629282,518,518,518,518,380
|
|
20231208,100500,431432442,518,515,520,515,10835
|
|
20231208,100400,425817557,516,516,516,516,0
|
|
20231208,100300,425817557,516,518,518,516,1539
|
|
20231208,100200,425021433,518,518,518,516,197
|
|
20231208,100100,424919485,517,517,517,517,5
|
|
20231208,100000,424916900,515,515,515,515,0
|
|
20231208,095900,424916900,515,515,515,515,931
|
|
20231208,095800,424437435,518,518,518,518,3
|
|
20231208,095700,424435881,515,515,515,515,261
|
|
20231208,095600,424301466,514,514,514,514,0
|
|
20231208,095500,424301466,514,515,515,514,21520
|
|
20231208,095400,413239447,515,517,517,515,12776
|
|
20231208,095300,406658961,518,518,518,518,0
|
|
20231208,095200,406658961,518,517,518,517,14
|
|
20231208,095100,406651722,517,517,517,517,10
|
|
20231208,095000,406646552,518,518,518,518,4
|
|
20231208,094900,406644480,518,519,519,518,42
|
|
20231208,094800,406622684,516,516,516,516,1997
|
|
20231208,094700,405592232,516,518,518,516,12750
|
|
20231208,094600,399007915,519,519,519,518,3278
|
|
20231208,094500,397309367,519,520,520,519,16
|
|
20231208,094400,397301058,518,519,520,518,1199
|
|
20231208,094300,396678196,519,518,519,518,2521
|
|
20231208,094200,395372309,519,519,519,519,130
|
|
20231208,094100,395304839,518,518,518,518,165
|
|
20231208,094000,395219369,518,517,519,517,2912
|
|
20231208,093900,393713859,517,520,520,517,1894
|
|
20231208,093800,392734616,520,519,520,519,117
|
|
20231208,093700,392673836,517,517,517,517,192
|
|
20231208,093600,392574572,517,517,517,517,1
|
|
20231208,093500,392574055,517,518,518,517,1529
|
|
20231208,093400,391782069,518,518,518,518,0
|
|
20231208,093300,391782069,518,519,519,518,116
|
|
20231208,093200,391721973,518,519,519,518,2892
|
|
20231208,093100,390222985,519,519,519,519,0
|
|
20231208,093000,390222985,519,519,519,519,0
|
|
20231208,092900,390222985,519,519,519,519,0
|
|
20231208,092800,390222985,519,521,521,519,101
|
|
20231208,092700,390170564,518,518,518,518,1117
|
|
20231208,092600,389591958,522,522,522,522,500
|
|
20231208,092500,389330958,518,518,518,518,1
|
|
20231208,092400,389330440,522,518,522,517,2786
|
|
20231208,092300,387888709,522,522,522,522,1
|
|
20231208,092200,387888187,518,521,521,518,1486
|
|
20231208,092100,387117016,522,524,524,522,7672
|
|
20231208,092000,383100782,524,523,524,523,2797
|
|
20231208,091900,381637890,523,521,523,521,3322
|
|
20231208,091800,379906632,521,518,521,518,9497
|
|
20231208,091700,374970719,517,514,518,514,5050
|
|
20231208,091600,372366098,514,516,517,513,26056
|
|
20231208,091500,358950843,516,517,517,516,37595
|
|
20231208,091400,339542536,517,518,518,516,1281
|
|
20231208,091300,338880430,516,518,518,516,7720
|
|
20231208,091200,334890668,520,516,520,516,4038
|
|
20231208,091100,332795624,516,516,520,516,2528
|
|
20231208,091000,331488872,520,517,520,513,64513
|
|
20231208,090900,298203073,517,522,522,517,8666
|
|
20231208,090800,293716107,524,527,527,512,38577
|
|
20231208,090700,273684366,527,530,530,524,6085
|
|
20231208,090600,270489317,530,534,534,525,14690
|
|
20231208,090500,262732550,532,530,534,529,18270
|
|
20231208,090400,253045138,532,538,539,532,43720
|
|
20231208,090300,229671647,538,536,543,536,21676
|
|
20231208,090200,217997170,535,535,536,532,45234
|
|
20231208,090100,193822689,535,541,541,535,104796
|
|
20231208,090000,137446280,544,556,557,542,248317
|