738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,211500,100261128,505,505,505,505,18814
|
|
20231212,211400,100261128,505,505,505,505,0
|
|
20231212,211300,100261128,505,505,505,505,0
|
|
20231212,211200,100261128,505,505,505,505,0
|
|
20231212,211100,100261128,505,505,505,505,0
|
|
20231212,211000,100261128,505,505,505,505,0
|
|
20231212,210900,100261128,505,505,505,505,0
|
|
20231212,210800,100261128,505,505,505,505,0
|
|
20231212,210700,100261128,505,505,505,505,0
|
|
20231212,210600,100261128,505,505,505,505,0
|
|
20231212,210500,100261128,505,505,505,505,0
|
|
20231212,210400,100261128,505,505,505,505,0
|
|
20231212,210300,100261128,505,505,505,505,0
|
|
20231212,210200,100261128,505,505,505,505,0
|
|
20231212,210100,100261128,505,505,505,505,0
|
|
20231212,210000,100261128,505,505,505,505,0
|
|
20231212,205900,100261128,505,505,505,505,0
|
|
20231212,205800,100261128,505,505,505,505,0
|
|
20231212,205700,100261128,505,505,505,505,0
|
|
20231212,205600,100261128,505,505,505,505,0
|
|
20231212,205500,100261128,505,505,505,505,0
|
|
20231212,205400,100261128,505,505,505,505,0
|
|
20231212,205300,100261128,505,505,505,505,0
|
|
20231212,205200,100261128,505,505,505,505,0
|
|
20231212,205100,100261128,505,505,505,505,0
|
|
20231212,205000,100261128,505,505,505,505,0
|
|
20231212,204900,100261128,505,505,505,505,0
|
|
20231212,204800,100261128,505,505,505,505,0
|
|
20231212,204700,100261128,505,505,505,505,0
|
|
20231212,204600,100261128,505,505,505,505,0
|
|
20231212,204500,100261128,505,505,505,505,18814
|
|
20231212,204400,100261128,505,505,505,505,0
|
|
20231212,204300,100261128,505,505,505,505,0
|
|
20231212,204200,100261128,505,505,505,505,0
|
|
20231212,204100,100261128,505,505,505,505,0
|
|
20231212,204000,100261128,505,505,505,505,0
|
|
20231212,203900,100261128,505,505,505,505,0
|
|
20231212,203800,100261128,505,505,505,505,0
|
|
20231212,203700,100261128,505,505,505,505,0
|
|
20231212,203600,100261128,505,505,505,505,0
|
|
20231212,203500,100261128,505,505,505,505,0
|
|
20231212,203400,100261128,505,505,505,505,0
|
|
20231212,203300,100261128,505,505,505,505,0
|
|
20231212,203200,100261128,505,505,505,505,0
|
|
20231212,203100,100261128,505,505,505,505,0
|
|
20231212,203000,100261128,505,505,505,505,0
|
|
20231212,202900,100261128,505,505,505,505,0
|
|
20231212,202800,100261128,505,505,505,505,0
|
|
20231212,202700,100261128,505,505,505,505,0
|
|
20231212,202600,100261128,505,505,505,505,0
|
|
20231212,202500,100261128,505,505,505,505,0
|
|
20231212,202400,100261128,505,505,505,505,0
|
|
20231212,202300,100261128,505,505,505,505,0
|
|
20231212,202200,100261128,505,505,505,505,0
|
|
20231212,202100,100261128,505,505,505,505,0
|
|
20231212,202000,100261128,505,505,505,505,0
|
|
20231212,201900,100261128,505,505,505,505,0
|
|
20231212,201800,100261128,505,505,505,505,0
|
|
20231212,201700,100261128,505,505,505,505,0
|
|
20231212,201600,100261128,505,505,505,505,0
|
|
20231212,201500,100261128,505,505,505,505,18814
|
|
20231212,201400,100261128,505,505,505,505,0
|
|
20231212,201300,100261128,505,505,505,505,0
|
|
20231212,201200,100261128,505,505,505,505,0
|
|
20231212,201100,100261128,505,505,505,505,0
|
|
20231212,201000,100261128,505,505,505,505,0
|
|
20231212,200900,100261128,505,505,505,505,0
|
|
20231212,200800,100261128,505,505,505,505,0
|
|
20231212,200700,100261128,505,505,505,505,0
|
|
20231212,200600,100261128,505,505,505,505,0
|
|
20231212,200500,100261128,505,505,505,505,0
|
|
20231212,200400,100261128,505,505,505,505,0
|
|
20231212,200300,100261128,505,505,505,505,0
|
|
20231212,200200,100261128,505,505,505,505,0
|
|
20231212,200100,100261128,505,505,505,505,0
|
|
20231212,200000,100261128,505,505,505,505,0
|
|
20231212,195900,100261128,505,505,505,505,0
|
|
20231212,195800,100261128,505,505,505,505,0
|
|
20231212,195700,100261128,505,505,505,505,0
|
|
20231212,195600,100261128,505,505,505,505,0
|
|
20231212,195500,100261128,505,505,505,505,0
|
|
20231212,195400,100261128,505,505,505,505,0
|
|
20231212,195300,100261128,505,505,505,505,0
|
|
20231212,195200,100261128,505,505,505,505,0
|
|
20231212,195100,100261128,505,505,505,505,0
|
|
20231212,195000,100261128,505,505,505,505,0
|
|
20231212,194900,100261128,505,505,505,505,0
|
|
20231212,194800,100261128,505,505,505,505,0
|
|
20231212,194700,100261128,505,505,505,505,0
|
|
20231212,194600,100261128,505,505,505,505,0
|
|
20231212,194500,100261128,505,505,505,505,18814
|
|
20231212,194400,100261128,505,505,505,505,0
|
|
20231212,194300,100261128,505,505,505,505,0
|
|
20231212,194200,100261128,505,505,505,505,0
|
|
20231212,194100,100261128,505,505,505,505,0
|
|
20231212,194000,100261128,505,505,505,505,0
|
|
20231212,193900,100261128,505,505,505,505,0
|
|
20231212,193800,100261128,505,505,505,505,0
|
|
20231212,193700,100261128,505,505,505,505,0
|
|
20231212,193600,100261128,505,505,505,505,0
|
|
20231212,193500,100261128,505,505,505,505,0
|
|
20231212,193400,100261128,505,505,505,505,0
|
|
20231212,193300,100261128,505,505,505,505,0
|
|
20231212,193200,100261128,505,505,505,505,0
|
|
20231212,193100,100261128,505,505,505,505,0
|
|
20231212,193000,100261128,505,505,505,505,0
|
|
20231212,192900,100261128,505,505,505,505,0
|
|
20231212,192800,100261128,505,505,505,505,0
|
|
20231212,192700,100261128,505,505,505,505,0
|
|
20231212,192600,100261128,505,505,505,505,0
|
|
20231212,192500,100261128,505,505,505,505,0
|
|
20231212,192400,100261128,505,505,505,505,0
|
|
20231212,192300,100261128,505,505,505,505,0
|
|
20231212,192200,100261128,505,505,505,505,0
|
|
20231212,192100,100261128,505,505,505,505,0
|
|
20231212,192000,100261128,505,505,505,505,0
|
|
20231212,191900,100261128,505,505,505,505,0
|
|
20231212,191800,100261128,505,505,505,505,0
|
|
20231212,191700,100261128,505,505,505,505,0
|
|
20231212,191600,100261128,505,505,505,505,0
|
|
20231212,191500,100261128,505,505,505,505,18814
|
|
20231212,191400,100261128,505,505,505,505,0
|
|
20231212,191300,100261128,505,505,505,505,0
|
|
20231212,191200,100261128,505,505,505,505,0
|
|
20231212,191100,100261128,505,505,505,505,0
|
|
20231212,191000,100261128,505,505,505,505,0
|
|
20231212,190900,100261128,505,505,505,505,0
|
|
20231212,190800,100261128,505,505,505,505,0
|
|
20231212,190700,100261128,505,505,505,505,0
|
|
20231212,190600,100261128,505,505,505,505,0
|
|
20231212,190500,100261128,505,505,505,505,0
|
|
20231212,190400,100261128,505,505,505,505,0
|
|
20231212,190300,100261128,505,505,505,505,0
|
|
20231212,190200,100261128,505,505,505,505,0
|
|
20231212,190100,100261128,505,505,505,505,0
|
|
20231212,190000,100261128,505,505,505,505,0
|
|
20231212,185900,100261128,505,505,505,505,0
|
|
20231212,185800,100261128,505,505,505,505,0
|
|
20231212,185700,100261128,505,505,505,505,0
|
|
20231212,185600,100261128,505,505,505,505,0
|
|
20231212,185500,100261128,505,505,505,505,0
|
|
20231212,185400,100261128,505,505,505,505,0
|
|
20231212,185300,100261128,505,505,505,505,0
|
|
20231212,185200,100261128,505,505,505,505,0
|
|
20231212,185100,100261128,505,505,505,505,0
|
|
20231212,185000,100261128,505,505,505,505,0
|
|
20231212,184900,100261128,505,505,505,505,0
|
|
20231212,184800,100261128,505,505,505,505,0
|
|
20231212,184700,100261128,505,505,505,505,0
|
|
20231212,184600,100261128,505,505,505,505,0
|
|
20231212,184500,100261128,505,505,505,505,18814
|
|
20231212,184400,100261128,505,505,505,505,0
|
|
20231212,184300,100261128,505,505,505,505,0
|
|
20231212,184200,100261128,505,505,505,505,0
|
|
20231212,184100,100261128,505,505,505,505,0
|
|
20231212,184000,100261128,505,505,505,505,0
|
|
20231212,183900,100261128,505,505,505,505,0
|
|
20231212,183800,100261128,505,505,505,505,0
|
|
20231212,183700,100261128,505,505,505,505,0
|
|
20231212,183600,100261128,505,505,505,505,0
|
|
20231212,183500,100261128,505,505,505,505,0
|
|
20231212,183400,100261128,505,505,505,505,0
|
|
20231212,183300,100261128,505,505,505,505,0
|
|
20231212,183200,100261128,505,505,505,505,0
|
|
20231212,183100,100261128,505,505,505,505,0
|
|
20231212,183000,100261128,505,505,505,505,0
|
|
20231212,182900,100261128,505,505,505,505,0
|
|
20231212,182800,100261128,505,505,505,505,0
|
|
20231212,182700,100261128,505,505,505,505,0
|
|
20231212,182600,100261128,505,505,505,505,0
|
|
20231212,182500,100261128,505,505,505,505,0
|
|
20231212,182400,100261128,505,505,505,505,0
|
|
20231212,182300,100261128,505,505,505,505,0
|
|
20231212,182200,100261128,505,505,505,505,0
|
|
20231212,182100,100261128,505,505,505,505,0
|
|
20231212,182000,100261128,505,505,505,505,0
|
|
20231212,181900,100261128,505,505,505,505,0
|
|
20231212,181800,100261128,505,505,505,505,0
|
|
20231212,181700,100261128,505,505,505,505,0
|
|
20231212,181600,100261128,505,505,505,505,0
|
|
20231212,181500,100261128,505,505,505,505,18814
|
|
20231212,181400,100261128,505,505,505,505,0
|
|
20231212,181300,100261128,505,505,505,505,0
|
|
20231212,181200,100261128,505,505,505,505,0
|
|
20231212,181100,100261128,505,505,505,505,0
|
|
20231212,181000,100261128,505,505,505,505,0
|
|
20231212,180900,100261128,505,505,505,505,0
|
|
20231212,180800,100261128,505,505,505,505,0
|
|
20231212,180700,100261128,505,505,505,505,0
|
|
20231212,180600,100261128,505,505,505,505,0
|
|
20231212,180500,100261128,505,505,505,505,0
|
|
20231212,180400,100261128,505,505,505,505,0
|
|
20231212,180300,100261128,505,505,505,505,0
|
|
20231212,180200,100261128,505,505,505,505,0
|
|
20231212,180100,100261128,505,505,505,505,0
|
|
20231212,180000,100261128,505,505,505,505,0
|
|
20231212,175900,100261128,505,505,505,505,0
|
|
20231212,175800,100261128,505,505,505,505,0
|
|
20231212,175700,100261128,505,505,505,505,0
|
|
20231212,175600,100261128,505,505,505,505,0
|
|
20231212,175500,100261128,505,505,505,505,0
|
|
20231212,175400,100261128,505,505,505,505,0
|
|
20231212,175300,100261128,505,505,505,505,0
|
|
20231212,175200,100261128,505,505,505,505,0
|
|
20231212,175100,100261128,505,505,505,505,0
|
|
20231212,175000,100261128,505,505,505,505,0
|
|
20231212,174900,100261128,505,505,505,505,0
|
|
20231212,174800,100261128,505,505,505,505,0
|
|
20231212,174700,100261128,505,505,505,505,0
|
|
20231212,174600,100261128,505,505,505,505,0
|
|
20231212,174500,100261128,505,505,505,505,18814
|
|
20231212,174400,100261128,505,505,505,505,0
|
|
20231212,174300,100261128,505,505,505,505,0
|
|
20231212,174200,100261128,505,505,505,505,0
|
|
20231212,174100,100261128,505,505,505,505,0
|
|
20231212,174000,100261128,505,505,505,505,0
|
|
20231212,173900,100261128,505,505,505,505,0
|
|
20231212,173800,100261128,505,505,505,505,0
|
|
20231212,173700,100261128,505,505,505,505,0
|
|
20231212,173600,100261128,505,505,505,505,0
|
|
20231212,173500,100261128,505,505,505,505,0
|
|
20231212,173400,100261128,505,505,505,505,0
|
|
20231212,173300,100261128,505,505,505,505,0
|
|
20231212,173200,100261128,505,505,505,505,0
|
|
20231212,173100,100261128,505,505,505,505,0
|
|
20231212,173000,100261128,505,505,505,505,0
|
|
20231212,172900,100261128,505,505,505,505,0
|
|
20231212,172800,100261128,505,505,505,505,0
|
|
20231212,172700,100261128,505,505,505,505,0
|
|
20231212,172600,100261128,505,505,505,505,0
|
|
20231212,172500,100261128,505,505,505,505,0
|
|
20231212,172400,100261128,505,505,505,505,0
|
|
20231212,172300,100261128,505,505,505,505,0
|
|
20231212,172200,100261128,505,505,505,505,0
|
|
20231212,172100,100261128,505,505,505,505,0
|
|
20231212,172000,100261128,505,505,505,505,0
|
|
20231212,171900,100261128,505,505,505,505,0
|
|
20231212,171800,100261128,505,505,505,505,0
|
|
20231212,171700,100261128,505,505,505,505,0
|
|
20231212,171600,100261128,505,505,505,505,0
|
|
20231212,171500,100261128,505,505,505,505,18814
|
|
20231212,171400,100261128,505,505,505,505,0
|
|
20231212,171300,100261128,505,505,505,505,0
|
|
20231212,171200,100261128,505,505,505,505,0
|
|
20231212,171100,100261128,505,505,505,505,0
|
|
20231212,171000,100261128,505,505,505,505,0
|
|
20231212,170900,100261128,505,505,505,505,0
|
|
20231212,170800,100261128,505,505,505,505,0
|
|
20231212,170700,100261128,505,505,505,505,0
|
|
20231212,170600,100261128,505,505,505,505,0
|
|
20231212,170500,100261128,505,505,505,505,0
|
|
20231212,170400,100261128,505,505,505,505,0
|
|
20231212,170300,100261128,505,505,505,505,0
|
|
20231212,170200,100261128,505,505,505,505,0
|
|
20231212,170100,100261128,505,505,505,505,0
|
|
20231212,170000,100261128,505,505,505,505,0
|
|
20231212,165900,100261128,505,505,505,505,0
|
|
20231212,165800,100261128,505,505,505,505,0
|
|
20231212,165700,100261128,505,505,505,505,0
|
|
20231212,165600,100261128,505,505,505,505,0
|
|
20231212,165500,100261128,505,505,505,505,0
|
|
20231212,165400,100261128,505,505,505,505,0
|
|
20231212,165300,100261128,505,505,505,505,0
|
|
20231212,165200,100261128,505,505,505,505,0
|
|
20231212,165100,100261128,505,505,505,505,0
|
|
20231212,165000,100261128,505,505,505,505,0
|
|
20231212,164900,100261128,505,505,505,505,0
|
|
20231212,164800,100261128,505,505,505,505,0
|
|
20231212,164700,100261128,505,505,505,505,0
|
|
20231212,164600,100261128,505,505,505,505,0
|
|
20231212,164500,100261128,505,505,505,505,18814
|
|
20231212,164400,100261128,505,505,505,505,0
|
|
20231212,164300,100261128,505,505,505,505,0
|
|
20231212,164200,100261128,505,505,505,505,0
|
|
20231212,164100,100261128,505,505,505,505,0
|
|
20231212,164000,100261128,505,505,505,505,0
|
|
20231212,163900,100261128,505,505,505,505,0
|
|
20231212,163800,100261128,505,505,505,505,0
|
|
20231212,163700,100261128,505,505,505,505,0
|
|
20231212,163600,100261128,505,505,505,505,0
|
|
20231212,163500,100261128,505,505,505,505,0
|
|
20231212,163400,100261128,505,505,505,505,0
|
|
20231212,163300,100261128,505,505,505,505,0
|
|
20231212,163200,100261128,505,505,505,505,0
|
|
20231212,163100,100261128,505,505,505,505,0
|
|
20231212,163000,100261128,505,505,505,505,0
|
|
20231212,162900,100261128,505,505,505,505,0
|
|
20231212,162800,100261128,505,505,505,505,0
|
|
20231212,162700,100261128,505,505,505,505,0
|
|
20231212,162600,100261128,505,505,505,505,0
|
|
20231212,162500,100261128,505,505,505,505,0
|
|
20231212,162400,100261128,505,505,505,505,0
|
|
20231212,162300,100261128,505,505,505,505,0
|
|
20231212,162200,100261128,505,505,505,505,0
|
|
20231212,162100,100261128,505,505,505,505,0
|
|
20231212,162000,100261128,505,505,505,505,0
|
|
20231212,161900,100261128,505,505,505,505,0
|
|
20231212,161800,100261128,505,505,505,505,0
|
|
20231212,161700,100261128,505,505,505,505,0
|
|
20231212,161600,100261128,505,505,505,505,0
|
|
20231212,161500,100261128,505,505,505,505,18814
|
|
20231212,161400,100261128,505,505,505,505,0
|
|
20231212,161300,100261128,505,505,505,505,0
|
|
20231212,161200,100261128,505,505,505,505,0
|
|
20231212,161100,100261128,505,505,505,505,0
|
|
20231212,161000,100261128,505,505,505,505,0
|
|
20231212,160900,100261128,505,505,505,505,0
|
|
20231212,160800,100261128,505,505,505,505,0
|
|
20231212,160700,100261128,505,505,505,505,0
|
|
20231212,160600,100261128,505,505,505,505,0
|
|
20231212,160500,100261128,505,505,505,505,0
|
|
20231212,160400,100261128,505,505,505,505,0
|
|
20231212,160300,100261128,505,505,505,505,0
|
|
20231212,160200,100261128,505,505,505,505,0
|
|
20231212,160100,100261128,505,505,505,505,0
|
|
20231212,160000,100261128,505,505,505,505,0
|
|
20231212,155900,100261128,505,505,505,505,0
|
|
20231212,155800,100261128,505,505,505,505,0
|
|
20231212,155700,100261128,505,505,505,505,0
|
|
20231212,155600,100261128,505,505,505,505,0
|
|
20231212,155500,100261128,505,505,505,505,0
|
|
20231212,155400,100261128,505,505,505,505,0
|
|
20231212,155300,100261128,505,505,505,505,0
|
|
20231212,155200,100261128,505,505,505,505,0
|
|
20231212,155100,100261128,505,505,505,505,0
|
|
20231212,155000,100261128,505,505,505,505,0
|
|
20231212,154900,100261128,505,505,505,505,0
|
|
20231212,154800,100261128,505,505,505,505,0
|
|
20231212,154700,100261128,505,505,505,505,0
|
|
20231212,154600,100261128,505,505,505,505,0
|
|
20231212,154500,100261128,505,505,505,505,18814
|
|
20231212,154400,100261128,505,505,505,505,0
|
|
20231212,154300,100261128,505,505,505,505,0
|
|
20231212,154200,100261128,505,505,505,505,0
|
|
20231212,154100,100261128,505,505,505,505,0
|
|
20231212,154000,100261128,505,505,505,505,0
|
|
20231212,153900,100261128,505,505,505,505,0
|
|
20231212,153800,100261128,505,505,505,505,0
|
|
20231212,153700,100261128,505,505,505,505,0
|
|
20231212,153600,100261128,505,505,505,505,0
|
|
20231212,153500,100261128,505,505,505,505,0
|
|
20231212,153400,100261128,505,505,505,505,0
|
|
20231212,153300,100261128,505,505,505,505,0
|
|
20231212,153200,100261128,505,505,505,505,0
|
|
20231212,153100,100261128,505,505,505,505,0
|
|
20231212,153000,100261128,505,505,505,505,18814
|
|
20231212,152900,90760058,506,506,506,506,0
|
|
20231212,152800,90760058,506,506,506,506,0
|
|
20231212,152700,90760058,506,506,506,506,0
|
|
20231212,152600,90760058,506,506,506,506,0
|
|
20231212,152500,90760058,506,506,506,506,0
|
|
20231212,152400,90760058,506,506,506,506,0
|
|
20231212,152300,90760058,506,506,506,506,0
|
|
20231212,152200,90760058,506,506,506,506,0
|
|
20231212,152100,90760058,506,506,506,506,0
|
|
20231212,152000,90760058,506,506,506,506,0
|
|
20231212,151900,90760058,506,506,506,505,209
|
|
20231212,151800,90654504,506,506,506,506,100
|
|
20231212,151700,90603904,506,506,506,506,0
|
|
20231212,151600,90603904,506,505,506,505,1183
|
|
20231212,151500,90006488,505,504,505,504,5782
|
|
20231212,151400,87086828,504,504,504,504,0
|
|
20231212,151300,87086828,504,505,505,504,5400
|
|
20231212,151200,84365212,504,505,505,504,1200
|
|
20231212,151100,83759731,504,505,505,504,1230
|
|
20231212,151000,83139791,505,506,506,505,337
|
|
20231212,150900,82969556,505,505,505,505,2500
|
|
20231212,150800,81707056,505,505,506,505,6508
|
|
20231212,150700,78420508,505,506,506,505,3909
|
|
20231212,150600,76445554,507,507,507,507,30
|
|
20231212,150500,76430344,507,507,507,507,20
|
|
20231212,150400,76420204,507,507,507,507,50
|
|
20231212,150300,76394854,507,507,507,507,0
|
|
20231212,150200,76394854,507,507,507,507,0
|
|
20231212,150100,76394854,507,506,507,506,493
|
|
20231212,150000,76145393,507,507,507,507,0
|
|
20231212,145900,76145393,507,506,507,506,3021
|
|
20231212,145800,74616746,506,506,506,506,3227
|
|
20231212,145700,72983884,507,507,507,507,188
|
|
20231212,145600,72888568,508,508,508,508,0
|
|
20231212,145500,72888568,508,508,508,508,0
|
|
20231212,145400,72888568,508,508,508,508,0
|
|
20231212,145300,72888568,508,508,508,508,39
|
|
20231212,145200,72868756,507,507,507,507,10
|
|
20231212,145100,72863686,507,507,507,507,50
|
|
20231212,145000,72838336,507,507,507,507,4
|
|
20231212,144900,72836308,508,508,508,508,5
|
|
20231212,144800,72833768,508,508,508,508,0
|
|
20231212,144700,72833768,508,508,508,508,0
|
|
20231212,144600,72833768,508,508,508,508,0
|
|
20231212,144500,72833768,508,508,508,508,0
|
|
20231212,144400,72833768,508,508,508,508,110
|
|
20231212,144300,72777888,506,507,507,506,1000
|
|
20231212,144200,72271883,507,507,507,507,0
|
|
20231212,144100,72271883,507,507,507,507,0
|
|
20231212,144000,72271883,507,507,507,507,1
|
|
20231212,143900,72271376,508,508,508,508,0
|
|
20231212,143800,72271376,508,508,508,508,3
|
|
20231212,143700,72269852,507,507,507,507,0
|
|
20231212,143600,72269852,507,507,507,507,200
|
|
20231212,143500,72168452,509,509,509,509,0
|
|
20231212,143400,72168452,509,509,509,509,1
|
|
20231212,143300,72167943,507,507,507,507,0
|
|
20231212,143200,72167943,507,507,507,507,0
|
|
20231212,143100,72167943,507,507,507,507,0
|
|
20231212,143000,72167943,507,507,507,507,0
|
|
20231212,142900,72167943,507,507,507,507,0
|
|
20231212,142800,72167943,507,507,507,507,90
|
|
20231212,142700,72122313,507,507,507,507,0
|
|
20231212,142600,72122313,507,508,508,507,500
|
|
20231212,142500,71868811,507,507,507,507,0
|
|
20231212,142400,71868811,507,507,507,507,0
|
|
20231212,142300,71868811,507,507,507,507,0
|
|
20231212,142200,71868811,507,509,509,507,620
|
|
20231212,142100,71554321,509,509,509,509,0
|
|
20231212,142000,71554321,509,509,509,509,0
|
|
20231212,141900,71554321,509,509,509,509,0
|
|
20231212,141800,71554321,509,509,509,509,2
|
|
20231212,141700,71553303,509,509,509,509,0
|
|
20231212,141600,71553303,509,509,509,509,0
|
|
20231212,141500,71553303,509,509,509,509,0
|
|
20231212,141400,71553303,509,509,509,509,0
|
|
20231212,141300,71553303,509,509,509,509,0
|
|
20231212,141200,71553303,509,509,509,509,0
|
|
20231212,141100,71553303,509,509,509,509,0
|
|
20231212,141000,71553303,509,509,509,509,0
|
|
20231212,140900,71553303,509,509,509,509,0
|
|
20231212,140800,71553303,509,509,509,509,0
|
|
20231212,140700,71553303,509,509,509,509,0
|
|
20231212,140600,71553303,509,509,509,509,0
|
|
20231212,140500,71553303,509,509,509,509,0
|
|
20231212,140400,71553303,509,509,509,509,0
|
|
20231212,140300,71553303,509,509,509,509,0
|
|
20231212,140200,71553303,509,509,509,509,1
|
|
20231212,140100,71552794,509,509,509,509,0
|
|
20231212,140000,71552794,509,509,509,509,0
|
|
20231212,135900,71552794,509,509,509,509,100
|
|
20231212,135800,71501894,509,509,509,509,0
|
|
20231212,135700,71501894,509,509,509,509,0
|
|
20231212,135600,71501894,509,509,509,509,18
|
|
20231212,135500,71492732,507,507,507,507,10
|
|
20231212,135400,71487662,507,507,507,507,0
|
|
20231212,135300,71487662,507,507,507,507,500
|
|
20231212,135200,71234162,510,509,510,509,500
|
|
20231212,135100,70979559,509,509,509,509,0
|
|
20231212,135000,70979559,509,509,509,509,0
|
|
20231212,134900,70979559,509,509,509,509,0
|
|
20231212,134800,70979559,509,509,509,509,1
|
|
20231212,134700,70979050,507,508,508,507,800
|
|
20231212,134600,70573368,509,509,509,509,0
|
|
20231212,134500,70573368,509,509,509,509,2
|
|
20231212,134400,70572350,509,509,509,509,0
|
|
20231212,134300,70572350,509,509,509,509,0
|
|
20231212,134200,70572350,509,509,509,509,0
|
|
20231212,134100,70572350,509,509,509,509,7
|
|
20231212,134000,70568787,508,508,508,508,0
|
|
20231212,133900,70568787,508,509,509,508,118
|
|
20231212,133800,70508743,510,510,510,510,0
|
|
20231212,133700,70508743,510,510,510,510,0
|
|
20231212,133600,70508743,510,510,510,510,527
|
|
20231212,133500,70239973,510,510,510,507,16706
|
|
20231212,133400,61763436,509,509,509,509,107
|
|
20231212,133300,61708973,510,510,510,510,0
|
|
20231212,133200,61708973,510,510,510,510,0
|
|
20231212,133100,61708973,510,510,510,510,0
|
|
20231212,133000,61708973,510,510,510,510,0
|
|
20231212,132900,61708973,510,510,510,510,0
|
|
20231212,132800,61708973,510,510,510,510,1
|
|
20231212,132700,61708463,508,508,508,508,0
|
|
20231212,132600,61708463,508,508,508,508,403
|
|
20231212,132500,61503739,508,508,508,508,101
|
|
20231212,132400,61452431,510,510,510,510,0
|
|
20231212,132300,61452431,510,510,510,510,0
|
|
20231212,132200,61452431,510,509,510,509,22
|
|
20231212,132100,61441232,510,510,510,510,1
|
|
20231212,132000,61440722,510,510,510,510,50
|
|
20231212,131900,61415222,511,509,511,509,7
|
|
20231212,131800,61411647,511,509,511,509,14
|
|
20231212,131700,61404519,508,508,508,508,200
|
|
20231212,131600,61302919,511,511,511,511,0
|
|
20231212,131500,61302919,511,511,511,511,0
|
|
20231212,131400,61302919,511,511,511,511,0
|
|
20231212,131300,61302919,511,511,511,511,0
|
|
20231212,131200,61302919,511,511,511,511,0
|
|
20231212,131100,61302919,511,511,511,511,0
|
|
20231212,131000,61302919,511,509,511,509,10
|
|
20231212,130900,61297827,509,509,509,509,0
|
|
20231212,130800,61297827,509,509,509,509,0
|
|
20231212,130700,61297827,509,509,509,509,0
|
|
20231212,130600,61297827,509,509,509,509,50
|
|
20231212,130500,61272377,511,509,511,509,5709
|
|
20231212,130400,58360429,509,509,509,509,0
|
|
20231212,130300,58360429,509,509,509,509,320
|
|
20231212,130200,58197549,509,509,509,509,0
|
|
20231212,130100,58197549,509,509,509,509,0
|
|
20231212,130000,58197549,509,509,509,509,0
|
|
20231212,125900,58197549,509,509,509,509,0
|
|
20231212,125800,58197549,509,509,509,509,0
|
|
20231212,125700,58197549,509,509,509,509,0
|
|
20231212,125600,58197549,509,509,509,509,0
|
|
20231212,125500,58197549,509,509,509,509,1
|
|
20231212,125400,58197040,509,509,509,509,1
|
|
20231212,125300,58196531,507,508,508,507,1136
|
|
20231212,125200,57620428,509,509,509,509,0
|
|
20231212,125100,57620428,509,509,509,509,0
|
|
20231212,125000,57620428,509,509,509,509,0
|
|
20231212,124900,57620428,509,509,509,509,3
|
|
20231212,124800,57618901,509,509,509,509,0
|
|
20231212,124700,57618901,509,509,509,509,0
|
|
20231212,124600,57618901,509,509,509,509,0
|
|
20231212,124500,57618901,509,509,509,509,0
|
|
20231212,124400,57618901,509,509,509,509,0
|
|
20231212,124300,57618901,509,509,509,509,0
|
|
20231212,124200,57618901,509,509,509,509,0
|
|
20231212,124100,57618901,509,509,509,508,1809
|
|
20231212,124000,56699927,508,508,508,508,0
|
|
20231212,123900,56699927,508,508,508,508,0
|
|
20231212,123800,56699927,508,508,508,508,0
|
|
20231212,123700,56699927,508,508,508,508,0
|
|
20231212,123600,56699927,508,508,508,508,0
|
|
20231212,123500,56699927,508,508,508,508,45
|
|
20231212,123400,56677067,508,508,508,508,169
|
|
20231212,123300,56591215,509,509,509,509,0
|
|
20231212,123200,56591215,509,509,509,509,0
|
|
20231212,123100,56591215,509,509,509,509,0
|
|
20231212,123000,56591215,509,509,509,509,6
|
|
20231212,122900,56588161,509,509,509,509,0
|
|
20231212,122800,56588161,509,509,509,509,1
|
|
20231212,122700,56587652,509,509,509,509,0
|
|
20231212,122600,56587652,509,509,509,509,0
|
|
20231212,122500,56587652,509,509,509,509,1
|
|
20231212,122400,56587143,508,508,508,508,831
|
|
20231212,122300,56164995,508,508,508,508,0
|
|
20231212,122200,56164995,508,508,508,508,0
|
|
20231212,122100,56164995,508,508,508,508,0
|
|
20231212,122000,56164995,508,508,508,508,1
|
|
20231212,121900,56164487,508,508,508,508,0
|
|
20231212,121800,56164487,508,508,508,508,0
|
|
20231212,121700,56164487,508,508,508,508,0
|
|
20231212,121600,56164487,508,508,508,508,1
|
|
20231212,121500,56163979,508,508,508,508,0
|
|
20231212,121400,56163979,508,508,508,508,1965
|
|
20231212,121300,55165759,508,508,508,508,6
|
|
20231212,121200,55162711,508,508,508,508,0
|
|
20231212,121100,55162711,508,508,508,508,0
|
|
20231212,121000,55162711,508,508,508,508,1
|
|
20231212,120900,55162203,507,507,507,507,0
|
|
20231212,120800,55162203,507,507,507,507,0
|
|
20231212,120700,55162203,507,507,507,507,0
|
|
20231212,120600,55162203,507,507,507,507,0
|
|
20231212,120500,55162203,507,507,507,507,0
|
|
20231212,120400,55162203,507,508,508,507,25
|
|
20231212,120300,55149508,508,508,508,508,0
|
|
20231212,120200,55149508,508,508,508,508,0
|
|
20231212,120100,55149508,508,508,508,508,0
|
|
20231212,120000,55149508,508,508,508,508,0
|
|
20231212,115900,55149508,508,508,508,508,0
|
|
20231212,115800,55149508,508,508,508,508,0
|
|
20231212,115700,55149508,508,508,508,508,1972
|
|
20231212,115600,54147732,507,507,507,507,967
|
|
20231212,115500,53657463,507,507,507,507,0
|
|
20231212,115400,53657463,507,507,507,507,0
|
|
20231212,115300,53657463,507,507,507,507,1
|
|
20231212,115200,53656956,507,507,507,507,0
|
|
20231212,115100,53656956,507,507,507,507,0
|
|
20231212,115000,53656956,507,507,507,507,0
|
|
20231212,114900,53656956,507,507,507,507,23
|
|
20231212,114800,53645295,508,508,508,508,0
|
|
20231212,114700,53645295,508,508,508,508,0
|
|
20231212,114600,53645295,508,508,508,508,1
|
|
20231212,114500,53644787,507,507,507,507,0
|
|
20231212,114400,53644787,507,507,507,507,0
|
|
20231212,114300,53644787,507,507,507,507,0
|
|
20231212,114200,53644787,507,507,507,507,2135
|
|
20231212,114100,52562342,508,508,508,508,0
|
|
20231212,114000,52562342,508,508,508,508,0
|
|
20231212,113900,52562342,508,508,508,508,0
|
|
20231212,113800,52562342,508,508,508,508,0
|
|
20231212,113700,52562342,508,508,508,508,0
|
|
20231212,113600,52562342,508,508,508,508,0
|
|
20231212,113500,52562342,508,508,508,508,0
|
|
20231212,113400,52562342,508,508,508,508,0
|
|
20231212,113300,52562342,508,508,508,508,297
|
|
20231212,113200,52411466,508,508,508,508,0
|
|
20231212,113100,52411466,508,508,508,508,0
|
|
20231212,113000,52411466,508,508,508,508,0
|
|
20231212,112900,52411466,508,508,508,508,0
|
|
20231212,112800,52411466,508,508,508,508,3
|
|
20231212,112700,52409942,508,508,508,508,1
|
|
20231212,112600,52409434,508,508,508,508,0
|
|
20231212,112500,52409434,508,508,508,508,0
|
|
20231212,112400,52409434,508,508,508,508,50
|
|
20231212,112300,52384034,508,508,508,508,100
|
|
20231212,112200,52333234,508,508,508,508,0
|
|
20231212,112100,52333234,508,508,508,508,0
|
|
20231212,112000,52333234,508,508,508,508,11
|
|
20231212,111900,52327646,508,508,508,508,0
|
|
20231212,111800,52327646,508,508,508,508,0
|
|
20231212,111700,52327646,508,508,508,508,0
|
|
20231212,111600,52327646,508,508,508,508,0
|
|
20231212,111500,52327646,508,508,508,508,41
|
|
20231212,111400,52306818,508,508,508,508,2
|
|
20231212,111300,52305802,507,507,507,507,14
|
|
20231212,111200,52298704,508,507,508,507,3
|
|
20231212,111100,52297181,508,508,508,508,101
|
|
20231212,111000,52245873,508,508,508,508,300
|
|
20231212,110900,52093473,508,508,508,508,1
|
|
20231212,110800,52092965,509,509,509,509,0
|
|
20231212,110700,52092965,509,509,509,509,502
|
|
20231212,110600,51837447,508,508,508,508,1
|
|
20231212,110500,51836939,509,509,509,509,0
|
|
20231212,110400,51836939,509,509,509,509,0
|
|
20231212,110300,51836939,509,509,509,509,0
|
|
20231212,110200,51836939,509,509,509,509,0
|
|
20231212,110100,51836939,509,509,509,509,0
|
|
20231212,110000,51836939,509,509,509,509,0
|
|
20231212,105900,51836939,509,509,509,509,0
|
|
20231212,105800,51836939,509,509,509,509,982
|
|
20231212,105700,51337101,509,509,509,509,0
|
|
20231212,105600,51337101,509,509,509,509,0
|
|
20231212,105500,51337101,509,509,509,509,0
|
|
20231212,105400,51337101,509,509,509,509,1
|
|
20231212,105300,51336592,509,509,509,509,2
|
|
20231212,105200,51335574,509,509,509,509,2
|
|
20231212,105100,51334556,509,509,509,509,0
|
|
20231212,105000,51334556,509,509,509,509,0
|
|
20231212,104900,51334556,509,509,509,509,0
|
|
20231212,104800,51334556,509,509,509,509,0
|
|
20231212,104700,51334556,509,509,509,509,0
|
|
20231212,104600,51334556,509,509,509,509,0
|
|
20231212,104500,51334556,509,509,509,509,0
|
|
20231212,104400,51334556,509,509,509,509,0
|
|
20231212,104300,51334556,509,509,509,509,1
|
|
20231212,104200,51334047,508,508,508,508,0
|
|
20231212,104100,51334047,508,508,508,508,0
|
|
20231212,104000,51334047,508,508,508,508,0
|
|
20231212,103900,51334047,508,508,508,508,0
|
|
20231212,103800,51334047,508,508,508,508,0
|
|
20231212,103700,51334047,508,508,508,508,4790
|
|
20231212,103600,48900727,508,508,508,508,0
|
|
20231212,103500,48900727,508,508,508,508,2000
|
|
20231212,103400,47884727,508,508,508,508,5000
|
|
20231212,103300,45344727,508,508,508,508,0
|
|
20231212,103200,45344727,508,508,508,508,0
|
|
20231212,103100,45344727,508,507,508,507,1000
|
|
20231212,103000,44837565,505,506,506,505,36
|
|
20231212,102900,44819382,507,507,507,507,3
|
|
20231212,102800,44817861,506,506,506,506,0
|
|
20231212,102700,44817861,506,506,506,506,0
|
|
20231212,102600,44817861,506,506,506,506,0
|
|
20231212,102500,44817861,506,506,506,506,0
|
|
20231212,102400,44817861,506,506,506,506,25
|
|
20231212,102300,44805211,506,506,506,506,10
|
|
20231212,102200,44800151,507,507,507,507,0
|
|
20231212,102100,44800151,507,507,507,507,0
|
|
20231212,102000,44800151,507,507,507,507,0
|
|
20231212,101900,44800151,507,507,507,507,0
|
|
20231212,101800,44800151,507,507,507,507,0
|
|
20231212,101700,44800151,507,507,507,507,0
|
|
20231212,101600,44800151,507,507,507,507,0
|
|
20231212,101500,44800151,507,507,507,507,102
|
|
20231212,101400,44748437,504,505,505,504,1943
|
|
20231212,101300,43767279,507,507,507,507,2
|
|
20231212,101200,43766265,505,505,505,505,0
|
|
20231212,101100,43766265,505,505,505,505,0
|
|
20231212,101000,43766265,505,505,505,505,0
|
|
20231212,100900,43766265,505,505,505,505,0
|
|
20231212,100800,43766265,505,505,505,505,264
|
|
20231212,100700,43632945,504,505,505,504,5202
|
|
20231212,100600,41008613,505,505,505,505,0
|
|
20231212,100500,41008613,505,505,505,505,0
|
|
20231212,100400,41008613,505,505,505,505,471
|
|
20231212,100300,40770758,505,505,505,505,0
|
|
20231212,100200,40770758,505,505,505,505,0
|
|
20231212,100100,40770758,505,505,505,505,0
|
|
20231212,100000,40770758,505,506,506,505,4317
|
|
20231212,095900,38590439,507,507,507,507,0
|
|
20231212,095800,38590439,507,507,507,507,0
|
|
20231212,095700,38590439,507,507,507,507,0
|
|
20231212,095600,38590439,507,507,507,507,464
|
|
20231212,095500,38355191,507,507,507,507,564
|
|
20231212,095400,38069243,506,506,506,506,166
|
|
20231212,095300,37985247,506,506,506,506,0
|
|
20231212,095200,37985247,506,506,506,506,116
|
|
20231212,095100,37926551,506,506,506,506,20
|
|
20231212,095000,37916431,506,506,506,506,5
|
|
20231212,094900,37913901,506,506,506,506,1010
|
|
20231212,094800,37402841,506,506,506,506,3730
|
|
20231212,094700,35515461,508,508,508,508,0
|
|
20231212,094600,35515461,508,506,508,506,188
|
|
20231212,094500,35420331,506,508,508,506,2
|
|
20231212,094400,35419317,506,506,506,506,0
|
|
20231212,094300,35419317,506,506,506,506,1
|
|
20231212,094200,35418811,508,508,508,508,130
|
|
20231212,094100,35352771,508,508,508,508,1
|
|
20231212,094000,35352263,506,506,506,506,1088
|
|
20231212,093900,34801735,505,506,506,505,257
|
|
20231212,093800,34671716,506,506,506,506,115
|
|
20231212,093700,34613526,506,506,506,506,217
|
|
20231212,093600,34503724,506,505,506,504,7713
|
|
20231212,093500,30609559,506,506,506,506,1208
|
|
20231212,093400,29998311,508,506,508,506,1762
|
|
20231212,093300,29106729,506,506,506,506,20
|
|
20231212,093200,29096609,506,506,506,506,0
|
|
20231212,093100,29096609,506,505,506,505,501
|
|
20231212,093000,28843104,506,506,506,506,20
|
|
20231212,092900,28832984,506,506,506,506,0
|
|
20231212,092800,28832984,506,507,507,506,9221
|
|
20231212,092700,24166158,507,506,507,506,1284
|
|
20231212,092600,23516449,506,506,506,506,929
|
|
20231212,092500,23046375,506,506,506,506,5187
|
|
20231212,092400,20421753,506,506,506,506,2970
|
|
20231212,092300,18918933,506,506,506,506,106
|
|
20231212,092200,18865297,506,506,506,506,0
|
|
20231212,092100,18865297,506,506,506,506,10
|
|
20231212,092000,18860237,506,506,506,506,803
|
|
20231212,091900,18453919,507,508,508,507,32
|
|
20231212,091800,18437694,507,508,508,507,53
|
|
20231212,091700,18410789,508,508,508,506,1641
|
|
20231212,091600,17579991,508,508,508,508,1
|
|
20231212,091500,17579483,506,506,506,505,8213
|
|
20231212,091400,13424228,508,507,508,507,1793
|
|
20231212,091300,12515176,507,507,507,507,0
|
|
20231212,091200,12515176,507,507,507,507,10
|
|
20231212,091100,12510106,507,507,507,507,2439
|
|
20231212,091000,11273533,508,508,508,508,30
|
|
20231212,090900,11258293,507,505,507,505,5518
|
|
20231212,090800,8465226,505,505,505,505,2468
|
|
20231212,090700,7218886,506,506,506,506,911
|
|
20231212,090600,6757920,506,507,509,506,2757
|
|
20231212,090500,5360121,510,508,510,508,3128
|
|
20231212,090400,3771095,512,512,512,512,300
|
|
20231212,090300,3617495,512,512,512,509,2965
|
|
20231212,090200,2105307,509,509,509,509,0
|
|
20231212,090100,2105307,509,510,513,509,3584
|
|
20231212,090000,279703,514,514,514,514,256
|