737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,211400,482636025,510,510,510,510,11684
|
|
20231215,211300,482636025,510,510,510,510,0
|
|
20231215,211200,482636025,510,510,510,510,0
|
|
20231215,211100,482636025,510,510,510,510,0
|
|
20231215,211000,482636025,510,510,510,510,0
|
|
20231215,210900,482636025,510,510,510,510,0
|
|
20231215,210800,482636025,510,510,510,510,0
|
|
20231215,210700,482636025,510,510,510,510,0
|
|
20231215,210600,482636025,510,510,510,510,0
|
|
20231215,210500,482636025,510,510,510,510,0
|
|
20231215,210400,482636025,510,510,510,510,0
|
|
20231215,210300,482636025,510,510,510,510,0
|
|
20231215,210200,482636025,510,510,510,510,0
|
|
20231215,210100,482636025,510,510,510,510,0
|
|
20231215,210000,482636025,510,510,510,510,0
|
|
20231215,205900,482636025,510,510,510,510,0
|
|
20231215,205800,482636025,510,510,510,510,0
|
|
20231215,205700,482636025,510,510,510,510,0
|
|
20231215,205600,482636025,510,510,510,510,0
|
|
20231215,205500,482636025,510,510,510,510,0
|
|
20231215,205400,482636025,510,510,510,510,0
|
|
20231215,205300,482636025,510,510,510,510,0
|
|
20231215,205200,482636025,510,510,510,510,0
|
|
20231215,205100,482636025,510,510,510,510,0
|
|
20231215,205000,482636025,510,510,510,510,0
|
|
20231215,204900,482636025,510,510,510,510,0
|
|
20231215,204800,482636025,510,510,510,510,0
|
|
20231215,204700,482636025,510,510,510,510,0
|
|
20231215,204600,482636025,510,510,510,510,0
|
|
20231215,204500,482636025,510,510,510,510,0
|
|
20231215,204400,482636025,510,510,510,510,11684
|
|
20231215,204300,482636025,510,510,510,510,0
|
|
20231215,204200,482636025,510,510,510,510,0
|
|
20231215,204100,482636025,510,510,510,510,0
|
|
20231215,204000,482636025,510,510,510,510,0
|
|
20231215,203900,482636025,510,510,510,510,0
|
|
20231215,203800,482636025,510,510,510,510,0
|
|
20231215,203700,482636025,510,510,510,510,0
|
|
20231215,203600,482636025,510,510,510,510,0
|
|
20231215,203500,482636025,510,510,510,510,0
|
|
20231215,203400,482636025,510,510,510,510,0
|
|
20231215,203300,482636025,510,510,510,510,0
|
|
20231215,203200,482636025,510,510,510,510,0
|
|
20231215,203100,482636025,510,510,510,510,0
|
|
20231215,203000,482636025,510,510,510,510,0
|
|
20231215,202900,482636025,510,510,510,510,0
|
|
20231215,202800,482636025,510,510,510,510,0
|
|
20231215,202700,482636025,510,510,510,510,0
|
|
20231215,202600,482636025,510,510,510,510,0
|
|
20231215,202500,482636025,510,510,510,510,0
|
|
20231215,202400,482636025,510,510,510,510,0
|
|
20231215,202300,482636025,510,510,510,510,0
|
|
20231215,202200,482636025,510,510,510,510,0
|
|
20231215,202100,482636025,510,510,510,510,0
|
|
20231215,202000,482636025,510,510,510,510,0
|
|
20231215,201900,482636025,510,510,510,510,0
|
|
20231215,201800,482636025,510,510,510,510,0
|
|
20231215,201700,482636025,510,510,510,510,0
|
|
20231215,201600,482636025,510,510,510,510,0
|
|
20231215,201500,482636025,510,510,510,510,0
|
|
20231215,201400,482636025,510,510,510,510,11684
|
|
20231215,201300,482636025,510,510,510,510,0
|
|
20231215,201200,482636025,510,510,510,510,0
|
|
20231215,201100,482636025,510,510,510,510,0
|
|
20231215,201000,482636025,510,510,510,510,0
|
|
20231215,200900,482636025,510,510,510,510,0
|
|
20231215,200800,482636025,510,510,510,510,0
|
|
20231215,200700,482636025,510,510,510,510,0
|
|
20231215,200600,482636025,510,510,510,510,0
|
|
20231215,200500,482636025,510,510,510,510,0
|
|
20231215,200400,482636025,510,510,510,510,0
|
|
20231215,200300,482636025,510,510,510,510,0
|
|
20231215,200200,482636025,510,510,510,510,0
|
|
20231215,200100,482636025,510,510,510,510,0
|
|
20231215,200000,482636025,510,510,510,510,0
|
|
20231215,195900,482636025,510,510,510,510,0
|
|
20231215,195800,482636025,510,510,510,510,0
|
|
20231215,195700,482636025,510,510,510,510,0
|
|
20231215,195600,482636025,510,510,510,510,0
|
|
20231215,195500,482636025,510,510,510,510,0
|
|
20231215,195400,482636025,510,510,510,510,0
|
|
20231215,195300,482636025,510,510,510,510,0
|
|
20231215,195200,482636025,510,510,510,510,0
|
|
20231215,195100,482636025,510,510,510,510,0
|
|
20231215,195000,482636025,510,510,510,510,0
|
|
20231215,194900,482636025,510,510,510,510,0
|
|
20231215,194800,482636025,510,510,510,510,0
|
|
20231215,194700,482636025,510,510,510,510,0
|
|
20231215,194600,482636025,510,510,510,510,0
|
|
20231215,194500,482636025,510,510,510,510,0
|
|
20231215,194400,482636025,510,510,510,510,11684
|
|
20231215,194300,482636025,510,510,510,510,0
|
|
20231215,194200,482636025,510,510,510,510,0
|
|
20231215,194100,482636025,510,510,510,510,0
|
|
20231215,194000,482636025,510,510,510,510,0
|
|
20231215,193900,482636025,510,510,510,510,0
|
|
20231215,193800,482636025,510,510,510,510,0
|
|
20231215,193700,482636025,510,510,510,510,0
|
|
20231215,193600,482636025,510,510,510,510,0
|
|
20231215,193500,482636025,510,510,510,510,0
|
|
20231215,193400,482636025,510,510,510,510,0
|
|
20231215,193300,482636025,510,510,510,510,0
|
|
20231215,193200,482636025,510,510,510,510,0
|
|
20231215,193100,482636025,510,510,510,510,0
|
|
20231215,193000,482636025,510,510,510,510,0
|
|
20231215,192900,482636025,510,510,510,510,0
|
|
20231215,192800,482636025,510,510,510,510,0
|
|
20231215,192700,482636025,510,510,510,510,0
|
|
20231215,192600,482636025,510,510,510,510,0
|
|
20231215,192500,482636025,510,510,510,510,0
|
|
20231215,192400,482636025,510,510,510,510,0
|
|
20231215,192300,482636025,510,510,510,510,0
|
|
20231215,192200,482636025,510,510,510,510,0
|
|
20231215,192100,482636025,510,510,510,510,0
|
|
20231215,192000,482636025,510,510,510,510,0
|
|
20231215,191900,482636025,510,510,510,510,0
|
|
20231215,191800,482636025,510,510,510,510,0
|
|
20231215,191700,482636025,510,510,510,510,0
|
|
20231215,191600,482636025,510,510,510,510,0
|
|
20231215,191500,482636025,510,510,510,510,0
|
|
20231215,191400,482636025,510,510,510,510,11684
|
|
20231215,191300,482636025,510,510,510,510,0
|
|
20231215,191200,482636025,510,510,510,510,0
|
|
20231215,191100,482636025,510,510,510,510,0
|
|
20231215,191000,482636025,510,510,510,510,0
|
|
20231215,190900,482636025,510,510,510,510,0
|
|
20231215,190800,482636025,510,510,510,510,0
|
|
20231215,190700,482636025,510,510,510,510,0
|
|
20231215,190600,482636025,510,510,510,510,0
|
|
20231215,190500,482636025,510,510,510,510,0
|
|
20231215,190400,482636025,510,510,510,510,0
|
|
20231215,190300,482636025,510,510,510,510,0
|
|
20231215,190200,482636025,510,510,510,510,0
|
|
20231215,190100,482636025,510,510,510,510,0
|
|
20231215,190000,482636025,510,510,510,510,0
|
|
20231215,185900,482636025,510,510,510,510,0
|
|
20231215,185800,482636025,510,510,510,510,0
|
|
20231215,185700,482636025,510,510,510,510,0
|
|
20231215,185600,482636025,510,510,510,510,0
|
|
20231215,185500,482636025,510,510,510,510,0
|
|
20231215,185400,482636025,510,510,510,510,0
|
|
20231215,185300,482636025,510,510,510,510,0
|
|
20231215,185200,482636025,510,510,510,510,0
|
|
20231215,185100,482636025,510,510,510,510,0
|
|
20231215,185000,482636025,510,510,510,510,0
|
|
20231215,184900,482636025,510,510,510,510,0
|
|
20231215,184800,482636025,510,510,510,510,0
|
|
20231215,184700,482636025,510,510,510,510,0
|
|
20231215,184600,482636025,510,510,510,510,0
|
|
20231215,184500,482636025,510,510,510,510,0
|
|
20231215,184400,482636025,510,510,510,510,11684
|
|
20231215,184300,482636025,510,510,510,510,0
|
|
20231215,184200,482636025,510,510,510,510,0
|
|
20231215,184100,482636025,510,510,510,510,0
|
|
20231215,184000,482636025,510,510,510,510,0
|
|
20231215,183900,482636025,510,510,510,510,0
|
|
20231215,183800,482636025,510,510,510,510,0
|
|
20231215,183700,482636025,510,510,510,510,0
|
|
20231215,183600,482636025,510,510,510,510,0
|
|
20231215,183500,482636025,510,510,510,510,0
|
|
20231215,183400,482636025,510,510,510,510,0
|
|
20231215,183300,482636025,510,510,510,510,0
|
|
20231215,183200,482636025,510,510,510,510,0
|
|
20231215,183100,482636025,510,510,510,510,0
|
|
20231215,183000,482636025,510,510,510,510,0
|
|
20231215,182900,482636025,510,510,510,510,0
|
|
20231215,182800,482636025,510,510,510,510,0
|
|
20231215,182700,482636025,510,510,510,510,0
|
|
20231215,182600,482636025,510,510,510,510,0
|
|
20231215,182500,482636025,510,510,510,510,0
|
|
20231215,182400,482636025,510,510,510,510,0
|
|
20231215,182300,482636025,510,510,510,510,0
|
|
20231215,182200,482636025,510,510,510,510,0
|
|
20231215,182100,482636025,510,510,510,510,0
|
|
20231215,182000,482636025,510,510,510,510,0
|
|
20231215,181900,482636025,510,510,510,510,0
|
|
20231215,181800,482636025,510,510,510,510,0
|
|
20231215,181700,482636025,510,510,510,510,0
|
|
20231215,181600,482636025,510,510,510,510,0
|
|
20231215,181500,482636025,510,510,510,510,0
|
|
20231215,181400,482636025,510,510,510,510,11684
|
|
20231215,181300,482636025,510,510,510,510,0
|
|
20231215,181200,482636025,510,510,510,510,0
|
|
20231215,181100,482636025,510,510,510,510,0
|
|
20231215,181000,482636025,510,510,510,510,0
|
|
20231215,180900,482636025,510,510,510,510,0
|
|
20231215,180800,482636025,510,510,510,510,0
|
|
20231215,180700,482636025,510,510,510,510,0
|
|
20231215,180600,482636025,510,510,510,510,0
|
|
20231215,180500,482636025,510,510,510,510,0
|
|
20231215,180400,482636025,510,510,510,510,0
|
|
20231215,180300,482636025,510,510,510,510,0
|
|
20231215,180200,482636025,510,510,510,510,0
|
|
20231215,180100,482636025,510,510,510,510,0
|
|
20231215,180000,482636025,510,510,510,510,0
|
|
20231215,175900,482636025,510,510,510,510,0
|
|
20231215,175800,482636025,510,510,510,510,0
|
|
20231215,175700,482636025,510,510,510,510,0
|
|
20231215,175600,482636025,510,510,510,510,0
|
|
20231215,175500,482636025,510,510,510,510,0
|
|
20231215,175400,482636025,510,510,510,510,0
|
|
20231215,175300,482636025,510,510,510,510,0
|
|
20231215,175200,482636025,510,510,510,510,0
|
|
20231215,175100,482636025,510,510,510,510,0
|
|
20231215,175000,482636025,510,510,510,510,0
|
|
20231215,174900,482636025,510,510,510,510,0
|
|
20231215,174800,482636025,510,510,510,510,0
|
|
20231215,174700,482636025,510,510,510,510,0
|
|
20231215,174600,482636025,510,510,510,510,0
|
|
20231215,174500,482636025,510,510,510,510,0
|
|
20231215,174400,482636025,510,510,510,510,11684
|
|
20231215,174300,482636025,510,510,510,510,0
|
|
20231215,174200,482636025,510,510,510,510,0
|
|
20231215,174100,482636025,510,510,510,510,0
|
|
20231215,174000,482636025,510,510,510,510,0
|
|
20231215,173900,482636025,510,510,510,510,0
|
|
20231215,173800,482636025,510,510,510,510,0
|
|
20231215,173700,482636025,510,510,510,510,0
|
|
20231215,173600,482636025,510,510,510,510,0
|
|
20231215,173500,482636025,510,510,510,510,0
|
|
20231215,173400,482636025,510,510,510,510,0
|
|
20231215,173300,482636025,510,510,510,510,0
|
|
20231215,173200,482636025,510,510,510,510,0
|
|
20231215,173100,482636025,510,510,510,510,0
|
|
20231215,173000,482636025,510,510,510,510,0
|
|
20231215,172900,482636025,510,510,510,510,0
|
|
20231215,172800,482636025,510,510,510,510,0
|
|
20231215,172700,482636025,510,510,510,510,0
|
|
20231215,172600,482636025,510,510,510,510,0
|
|
20231215,172500,482636025,510,510,510,510,0
|
|
20231215,172400,482636025,510,510,510,510,0
|
|
20231215,172300,482636025,510,510,510,510,0
|
|
20231215,172200,482636025,510,510,510,510,0
|
|
20231215,172100,482636025,510,510,510,510,0
|
|
20231215,172000,482636025,510,510,510,510,0
|
|
20231215,171900,482636025,510,510,510,510,0
|
|
20231215,171800,482636025,510,510,510,510,0
|
|
20231215,171700,482636025,510,510,510,510,0
|
|
20231215,171600,482636025,510,510,510,510,0
|
|
20231215,171500,482636025,510,510,510,510,0
|
|
20231215,171400,482636025,510,510,510,510,11684
|
|
20231215,171300,482636025,510,510,510,510,0
|
|
20231215,171200,482636025,510,510,510,510,0
|
|
20231215,171100,482636025,510,510,510,510,0
|
|
20231215,171000,482636025,510,510,510,510,0
|
|
20231215,170900,482636025,510,510,510,510,0
|
|
20231215,170800,482636025,510,510,510,510,0
|
|
20231215,170700,482636025,510,510,510,510,0
|
|
20231215,170600,482636025,510,510,510,510,0
|
|
20231215,170500,482636025,510,510,510,510,0
|
|
20231215,170400,482636025,510,510,510,510,0
|
|
20231215,170300,482636025,510,510,510,510,0
|
|
20231215,170200,482636025,510,510,510,510,0
|
|
20231215,170100,482636025,510,510,510,510,0
|
|
20231215,170000,482636025,510,510,510,510,0
|
|
20231215,165900,482636025,510,510,510,510,0
|
|
20231215,165800,482636025,510,510,510,510,0
|
|
20231215,165700,482636025,510,510,510,510,0
|
|
20231215,165600,482636025,510,510,510,510,0
|
|
20231215,165500,482636025,510,510,510,510,0
|
|
20231215,165400,482636025,510,510,510,510,0
|
|
20231215,165300,482636025,510,510,510,510,0
|
|
20231215,165200,482636025,510,510,510,510,0
|
|
20231215,165100,482636025,510,510,510,510,0
|
|
20231215,165000,482636025,510,510,510,510,0
|
|
20231215,164900,482636025,510,510,510,510,0
|
|
20231215,164800,482636025,510,510,510,510,0
|
|
20231215,164700,482636025,510,510,510,510,0
|
|
20231215,164600,482636025,510,510,510,510,0
|
|
20231215,164500,482636025,510,510,510,510,0
|
|
20231215,164400,482636025,510,510,510,510,11684
|
|
20231215,164300,482636025,510,510,510,510,0
|
|
20231215,164200,482636025,510,510,510,510,0
|
|
20231215,164100,482636025,510,510,510,510,0
|
|
20231215,164000,482636025,510,510,510,510,0
|
|
20231215,163900,482636025,510,510,510,510,0
|
|
20231215,163800,482636025,510,510,510,510,0
|
|
20231215,163700,482636025,510,510,510,510,0
|
|
20231215,163600,482636025,510,510,510,510,0
|
|
20231215,163500,482636025,510,510,510,510,0
|
|
20231215,163400,482636025,510,510,510,510,0
|
|
20231215,163300,482636025,510,510,510,510,0
|
|
20231215,163200,482636025,510,510,510,510,0
|
|
20231215,163100,482636025,510,510,510,510,0
|
|
20231215,163000,482636025,510,510,510,510,0
|
|
20231215,162900,482636025,510,510,510,510,0
|
|
20231215,162800,482636025,510,510,510,510,0
|
|
20231215,162700,482636025,510,510,510,510,0
|
|
20231215,162600,482636025,510,510,510,510,0
|
|
20231215,162500,482636025,510,510,510,510,0
|
|
20231215,162400,482636025,510,510,510,510,0
|
|
20231215,162300,482636025,510,510,510,510,0
|
|
20231215,162200,482636025,510,510,510,510,0
|
|
20231215,162100,482636025,510,510,510,510,0
|
|
20231215,162000,482636025,510,510,510,510,0
|
|
20231215,161900,482636025,510,510,510,510,0
|
|
20231215,161800,482636025,510,510,510,510,0
|
|
20231215,161700,482636025,510,510,510,510,0
|
|
20231215,161600,482636025,510,510,510,510,0
|
|
20231215,161500,482636025,510,510,510,510,0
|
|
20231215,161400,482636025,510,510,510,510,11684
|
|
20231215,161300,482636025,510,510,510,510,0
|
|
20231215,161200,482636025,510,510,510,510,0
|
|
20231215,161100,482636025,510,510,510,510,0
|
|
20231215,161000,482636025,510,510,510,510,0
|
|
20231215,160900,482636025,510,510,510,510,0
|
|
20231215,160800,482636025,510,510,510,510,0
|
|
20231215,160700,482636025,510,510,510,510,0
|
|
20231215,160600,482636025,510,510,510,510,0
|
|
20231215,160500,482636025,510,510,510,510,0
|
|
20231215,160400,482636025,510,510,510,510,0
|
|
20231215,160300,482636025,510,510,510,510,0
|
|
20231215,160200,482636025,510,510,510,510,0
|
|
20231215,160100,482636025,510,510,510,510,0
|
|
20231215,160000,482636025,510,510,510,510,0
|
|
20231215,155900,482636025,510,510,510,510,0
|
|
20231215,155800,482636025,510,510,510,510,0
|
|
20231215,155700,482636025,510,510,510,510,0
|
|
20231215,155600,482636025,510,510,510,510,0
|
|
20231215,155500,482636025,510,510,510,510,0
|
|
20231215,155400,482636025,510,510,510,510,0
|
|
20231215,155300,482636025,510,510,510,510,0
|
|
20231215,155200,482636025,510,510,510,510,0
|
|
20231215,155100,482636025,510,510,510,510,0
|
|
20231215,155000,482636025,510,510,510,510,0
|
|
20231215,154900,482636025,510,510,510,510,0
|
|
20231215,154800,482636025,510,510,510,510,0
|
|
20231215,154700,482636025,510,510,510,510,0
|
|
20231215,154600,482636025,510,510,510,510,0
|
|
20231215,154500,482636025,510,510,510,510,0
|
|
20231215,154400,482636025,510,510,510,510,11684
|
|
20231215,154300,482636025,510,510,510,510,0
|
|
20231215,154200,482636025,510,510,510,510,0
|
|
20231215,154100,482636025,510,510,510,510,0
|
|
20231215,154000,482636025,510,510,510,510,0
|
|
20231215,153900,482636025,510,510,510,510,0
|
|
20231215,153800,482636025,510,510,510,510,0
|
|
20231215,153700,482636025,510,510,510,510,0
|
|
20231215,153600,482636025,510,510,510,510,0
|
|
20231215,153500,482636025,510,510,510,510,0
|
|
20231215,153400,482636025,510,510,510,510,0
|
|
20231215,153300,482636025,510,510,510,510,0
|
|
20231215,153200,482636025,510,510,510,510,0
|
|
20231215,153100,482636025,510,510,510,510,0
|
|
20231215,153000,482636025,510,510,510,510,11684
|
|
20231215,152900,476677185,515,515,515,515,0
|
|
20231215,152800,476677185,515,515,515,515,0
|
|
20231215,152700,476677185,515,515,515,515,0
|
|
20231215,152600,476677185,515,515,515,515,0
|
|
20231215,152500,476677185,515,515,515,515,0
|
|
20231215,152400,476677185,515,515,515,515,0
|
|
20231215,152300,476677185,515,515,515,515,0
|
|
20231215,152200,476677185,515,515,515,515,0
|
|
20231215,152100,476677185,515,515,515,515,0
|
|
20231215,152000,476677185,515,515,515,515,0
|
|
20231215,151900,476677185,515,515,515,515,0
|
|
20231215,151800,476677185,515,515,515,515,0
|
|
20231215,151700,476677185,515,515,515,515,0
|
|
20231215,151600,476677185,515,515,515,515,0
|
|
20231215,151500,476677185,515,515,515,515,0
|
|
20231215,151400,476677185,515,515,515,515,0
|
|
20231215,151300,476677185,515,515,515,515,0
|
|
20231215,151200,476677185,515,515,515,515,0
|
|
20231215,151100,476677185,515,515,515,515,0
|
|
20231215,151000,476677185,515,515,515,515,3
|
|
20231215,150900,476675640,515,515,515,515,1
|
|
20231215,150800,476675125,512,512,512,512,60
|
|
20231215,150700,476644405,515,514,515,514,717
|
|
20231215,150600,476275866,513,513,513,513,2
|
|
20231215,150500,476274840,511,511,511,511,2377
|
|
20231215,150400,475060193,510,510,510,510,6365
|
|
20231215,150300,471814043,511,511,511,511,201
|
|
20231215,150200,471711332,510,510,510,510,0
|
|
20231215,150100,471711332,510,510,510,510,0
|
|
20231215,150000,471711332,510,510,510,510,0
|
|
20231215,145900,471711332,510,510,510,510,0
|
|
20231215,145800,471711332,510,511,511,510,986
|
|
20231215,145700,471207609,512,512,512,512,0
|
|
20231215,145600,471207609,512,512,512,512,0
|
|
20231215,145500,471207609,512,512,512,512,0
|
|
20231215,145400,471207609,512,512,512,512,0
|
|
20231215,145300,471207609,512,512,512,512,1
|
|
20231215,145200,471207097,511,512,512,511,2146
|
|
20231215,145100,470108346,512,512,512,512,1284
|
|
20231215,145000,469450938,511,511,511,511,250
|
|
20231215,144900,469323188,511,511,511,511,0
|
|
20231215,144800,469323188,511,512,512,511,3685
|
|
20231215,144700,467439760,513,512,513,512,201
|
|
20231215,144600,467336648,513,513,513,513,0
|
|
20231215,144500,467336648,513,513,513,513,0
|
|
20231215,144400,467336648,513,513,513,513,0
|
|
20231215,144300,467336648,513,513,513,513,0
|
|
20231215,144200,467336648,513,513,513,513,0
|
|
20231215,144100,467336648,513,513,513,513,0
|
|
20231215,144000,467336648,513,512,513,512,2
|
|
20231215,143900,467335623,512,512,512,512,1
|
|
20231215,143800,467335111,511,511,511,511,1000
|
|
20231215,143700,466824111,511,511,511,511,640
|
|
20231215,143600,466497071,511,512,512,511,69
|
|
20231215,143500,466461744,512,512,512,512,0
|
|
20231215,143400,466461744,512,512,512,512,0
|
|
20231215,143300,466461744,512,512,512,512,306
|
|
20231215,143200,466305072,513,512,513,512,51
|
|
20231215,143100,466278959,511,511,511,511,3
|
|
20231215,143000,466277426,513,513,513,513,0
|
|
20231215,142900,466277426,513,513,513,513,0
|
|
20231215,142800,466277426,513,513,513,513,600
|
|
20231215,142700,465969626,513,513,513,513,0
|
|
20231215,142600,465969626,513,513,513,513,0
|
|
20231215,142500,465969626,513,513,513,513,0
|
|
20231215,142400,465969626,513,513,513,513,1
|
|
20231215,142300,465969113,512,512,512,512,2
|
|
20231215,142200,465968089,512,512,512,512,0
|
|
20231215,142100,465968089,512,512,512,512,0
|
|
20231215,142000,465968089,512,512,512,512,0
|
|
20231215,141900,465968089,512,512,512,512,1
|
|
20231215,141800,465967577,512,512,512,512,0
|
|
20231215,141700,465967577,512,513,513,512,2
|
|
20231215,141600,465966552,511,511,511,511,38
|
|
20231215,141500,465947134,511,511,511,511,49
|
|
20231215,141400,465922095,513,513,513,513,0
|
|
20231215,141300,465922095,513,512,513,512,81
|
|
20231215,141200,465880622,512,512,512,512,0
|
|
20231215,141100,465880622,512,512,512,512,0
|
|
20231215,141000,465880622,512,512,512,512,5000
|
|
20231215,140900,463320622,512,512,512,512,0
|
|
20231215,140800,463320622,512,512,512,512,0
|
|
20231215,140700,463320622,512,512,512,512,0
|
|
20231215,140600,463320622,512,512,512,512,270
|
|
20231215,140500,463182382,512,512,512,512,100
|
|
20231215,140400,463131182,511,511,511,511,1091
|
|
20231215,140300,462573681,511,511,511,511,0
|
|
20231215,140200,462573681,511,511,511,511,0
|
|
20231215,140100,462573681,511,511,511,511,0
|
|
20231215,140000,462573681,511,511,511,511,0
|
|
20231215,135900,462573681,511,512,512,511,21
|
|
20231215,135800,462562946,510,510,510,510,0
|
|
20231215,135700,462562946,510,510,510,510,0
|
|
20231215,135600,462562946,510,510,510,510,0
|
|
20231215,135500,462562946,510,510,510,510,50
|
|
20231215,135400,462537446,513,513,513,513,0
|
|
20231215,135300,462537446,513,513,513,513,0
|
|
20231215,135200,462537446,513,513,513,513,487
|
|
20231215,135100,462287615,510,510,510,510,50
|
|
20231215,135000,462262115,513,510,513,510,10065
|
|
20231215,134900,457128962,510,510,510,510,1
|
|
20231215,134800,457128452,512,512,512,512,0
|
|
20231215,134700,457128452,512,512,512,512,500
|
|
20231215,134600,456872452,513,513,513,513,0
|
|
20231215,134500,456872452,513,513,513,513,0
|
|
20231215,134400,456872452,513,513,513,513,0
|
|
20231215,134300,456872452,513,513,513,513,194
|
|
20231215,134200,456772930,513,513,513,513,0
|
|
20231215,134100,456772930,513,513,513,513,0
|
|
20231215,134000,456772930,513,513,513,513,1
|
|
20231215,133900,456772417,512,512,512,512,3
|
|
20231215,133800,456770881,512,512,512,512,1
|
|
20231215,133700,456770369,512,512,512,512,0
|
|
20231215,133600,456770369,512,512,512,512,798
|
|
20231215,133500,456361793,513,513,513,513,1
|
|
20231215,133400,456361280,513,513,513,513,4
|
|
20231215,133300,456359228,512,512,512,512,1
|
|
20231215,133200,456358716,512,512,512,512,2502
|
|
20231215,133100,455077692,511,511,511,511,597
|
|
20231215,133000,454772625,510,510,510,510,0
|
|
20231215,132900,454772625,510,510,510,510,0
|
|
20231215,132800,454772625,510,510,510,510,0
|
|
20231215,132700,454772625,510,511,511,510,156
|
|
20231215,132600,454692910,510,510,510,510,0
|
|
20231215,132500,454692910,510,510,510,510,7
|
|
20231215,132400,454689340,510,510,510,510,0
|
|
20231215,132300,454689340,510,510,510,510,0
|
|
20231215,132200,454689340,510,510,510,510,0
|
|
20231215,132100,454689340,510,510,510,510,0
|
|
20231215,132000,454689340,510,510,510,510,0
|
|
20231215,131900,454689340,510,510,510,510,0
|
|
20231215,131800,454689340,510,510,510,510,0
|
|
20231215,131700,454689340,510,510,510,510,0
|
|
20231215,131600,454689340,510,510,510,510,0
|
|
20231215,131500,454689340,510,510,510,510,0
|
|
20231215,131400,454689340,510,510,510,510,0
|
|
20231215,131300,454689340,510,510,510,510,0
|
|
20231215,131200,454689340,510,510,510,510,188
|
|
20231215,131100,454593460,510,510,510,510,12
|
|
20231215,131000,454587340,510,510,510,510,0
|
|
20231215,130900,454587340,510,510,510,510,1
|
|
20231215,130800,454586830,510,510,510,510,0
|
|
20231215,130700,454586830,510,510,510,510,0
|
|
20231215,130600,454586830,510,510,510,510,100
|
|
20231215,130500,454535830,510,510,510,510,0
|
|
20231215,130400,454535830,510,510,510,510,3001
|
|
20231215,130300,453005320,510,510,510,510,0
|
|
20231215,130200,453005320,510,510,510,510,0
|
|
20231215,130100,453005320,510,510,510,510,0
|
|
20231215,130000,453005320,510,510,510,510,0
|
|
20231215,125900,453005320,510,510,510,510,0
|
|
20231215,125800,453005320,510,510,510,510,1
|
|
20231215,125700,453004810,511,511,511,511,0
|
|
20231215,125600,453004810,511,511,511,511,0
|
|
20231215,125500,453004810,511,511,511,511,0
|
|
20231215,125400,453004810,511,511,511,511,5
|
|
20231215,125300,453002255,510,510,510,510,0
|
|
20231215,125200,453002255,510,510,510,510,0
|
|
20231215,125100,453002255,510,510,510,510,500
|
|
20231215,125000,452747255,510,510,510,510,0
|
|
20231215,124900,452747255,510,510,510,510,0
|
|
20231215,124800,452747255,510,510,510,510,0
|
|
20231215,124700,452747255,510,510,510,510,0
|
|
20231215,124600,452747255,510,510,510,510,0
|
|
20231215,124500,452747255,510,510,510,510,0
|
|
20231215,124400,452747255,510,510,510,510,61
|
|
20231215,124300,452716145,510,510,510,510,0
|
|
20231215,124200,452716145,510,510,510,510,295
|
|
20231215,124100,452565695,510,511,511,510,532
|
|
20231215,124000,452294374,511,511,511,511,0
|
|
20231215,123900,452294374,511,511,511,511,0
|
|
20231215,123800,452294374,511,511,511,511,5563
|
|
20231215,123700,449451681,512,511,512,511,503
|
|
20231215,123600,449194148,512,512,512,512,201
|
|
20231215,123500,449091236,515,515,515,515,40
|
|
20231215,123400,449070636,515,515,515,515,0
|
|
20231215,123300,449070636,515,515,515,515,40
|
|
20231215,123200,449050036,515,515,515,515,0
|
|
20231215,123100,449050036,515,515,515,515,0
|
|
20231215,123000,449050036,515,515,515,515,0
|
|
20231215,122900,449050036,515,515,515,515,0
|
|
20231215,122800,449050036,515,515,515,515,0
|
|
20231215,122700,449050036,515,515,515,515,0
|
|
20231215,122600,449050036,515,515,515,515,0
|
|
20231215,122500,449050036,515,515,515,515,121
|
|
20231215,122400,448987721,511,511,511,511,0
|
|
20231215,122300,448987721,511,511,511,511,0
|
|
20231215,122200,448987721,511,511,511,511,0
|
|
20231215,122100,448987721,511,511,511,511,0
|
|
20231215,122000,448987721,511,511,511,511,0
|
|
20231215,121900,448987721,511,511,511,511,10000
|
|
20231215,121800,443877721,515,515,515,515,1
|
|
20231215,121700,443877206,510,513,513,510,6704
|
|
20231215,121600,440449351,512,512,512,512,0
|
|
20231215,121500,440449351,512,512,512,512,0
|
|
20231215,121400,440449351,512,512,512,512,0
|
|
20231215,121300,440449351,512,512,512,512,0
|
|
20231215,121200,440449351,512,513,513,512,1500
|
|
20231215,121100,439681251,512,513,514,512,2000
|
|
20231215,121000,438655679,513,514,514,513,1500
|
|
20231215,120900,437886079,513,513,513,513,0
|
|
20231215,120800,437886079,513,515,515,513,479
|
|
20231215,120700,437640180,515,515,515,515,100
|
|
20231215,120600,437588680,514,514,514,514,2
|
|
20231215,120500,437587652,513,513,513,513,0
|
|
20231215,120400,437587652,513,513,513,513,0
|
|
20231215,120300,437587652,513,513,513,513,0
|
|
20231215,120200,437587652,513,513,513,513,0
|
|
20231215,120100,437587652,513,513,513,513,0
|
|
20231215,120000,437587652,513,513,513,513,0
|
|
20231215,115900,437587652,513,513,513,513,0
|
|
20231215,115800,437587652,513,513,513,513,0
|
|
20231215,115700,437587652,513,513,513,513,0
|
|
20231215,115600,437587652,513,513,513,513,0
|
|
20231215,115500,437587652,513,513,513,513,13
|
|
20231215,115400,437580983,513,513,513,513,0
|
|
20231215,115300,437580983,513,513,513,513,1815
|
|
20231215,115200,436649888,514,514,514,514,244
|
|
20231215,115100,436524472,518,518,518,518,0
|
|
20231215,115000,436524472,518,518,518,518,0
|
|
20231215,114900,436524472,518,518,518,518,0
|
|
20231215,114800,436524472,518,518,518,518,34
|
|
20231215,114700,436506860,520,520,520,520,0
|
|
20231215,114600,436506860,520,513,520,513,5001
|
|
20231215,114500,433918651,513,513,513,513,0
|
|
20231215,114400,433918651,513,513,513,513,0
|
|
20231215,114300,433918651,513,513,513,513,2
|
|
20231215,114200,433917625,514,514,514,514,0
|
|
20231215,114100,433917625,514,514,514,514,0
|
|
20231215,114000,433917625,514,514,514,514,0
|
|
20231215,113900,433917625,514,514,514,514,777
|
|
20231215,113800,433518247,515,515,515,515,118
|
|
20231215,113700,433457477,515,515,515,515,105
|
|
20231215,113600,433403402,512,512,512,512,0
|
|
20231215,113500,433403402,512,512,512,512,0
|
|
20231215,113400,433403402,512,512,512,512,0
|
|
20231215,113300,433403402,512,512,512,512,0
|
|
20231215,113200,433403402,512,512,512,512,0
|
|
20231215,113100,433403402,512,512,512,512,0
|
|
20231215,113000,433403402,512,513,513,512,286
|
|
20231215,112900,433256968,515,515,515,512,53
|
|
20231215,112800,433229820,511,511,511,511,0
|
|
20231215,112700,433229820,511,514,514,511,9839
|
|
20231215,112600,428189493,513,513,513,513,0
|
|
20231215,112500,428189493,513,515,515,513,1500
|
|
20231215,112400,427418765,515,515,515,515,1000
|
|
20231215,112300,426903765,518,518,518,518,0
|
|
20231215,112200,426903765,518,518,518,518,464
|
|
20231215,112100,426663413,518,518,519,518,2946
|
|
20231215,112000,425137384,518,518,518,518,386
|
|
20231215,111900,424937436,518,518,518,518,200
|
|
20231215,111800,424833836,518,515,518,513,2874
|
|
20231215,111700,423355929,513,513,513,513,0
|
|
20231215,111600,423355929,513,518,518,513,5040
|
|
20231215,111500,420764374,518,517,518,517,1121
|
|
20231215,111400,420183867,517,517,517,517,9690
|
|
20231215,111300,415174137,518,518,518,518,270
|
|
20231215,111200,415034277,518,518,518,518,10
|
|
20231215,111100,415029097,518,518,518,518,193
|
|
20231215,111000,414929123,518,518,518,518,0
|
|
20231215,110900,414929123,518,518,518,518,13
|
|
20231215,110800,414922389,519,519,519,519,65
|
|
20231215,110700,414888654,519,519,519,519,0
|
|
20231215,110600,414888654,519,519,519,519,2
|
|
20231215,110500,414887616,520,519,521,519,25226
|
|
20231215,110400,401791441,519,519,519,519,0
|
|
20231215,110300,401791441,519,519,519,519,2
|
|
20231215,110200,401790403,519,519,519,519,0
|
|
20231215,110100,401790403,519,519,519,519,10
|
|
20231215,110000,401785213,518,518,518,518,442
|
|
20231215,105900,401556257,518,518,518,518,0
|
|
20231215,105800,401556257,518,515,518,515,10725
|
|
20231215,105700,396007714,516,516,516,516,500
|
|
20231215,105600,395749714,517,517,517,517,0
|
|
20231215,105500,395749714,517,513,517,513,5026
|
|
20231215,105400,393151372,517,517,517,517,0
|
|
20231215,105300,393151372,517,513,517,513,1002
|
|
20231215,105200,392637342,513,516,516,513,83
|
|
20231215,105100,392594760,517,517,517,517,0
|
|
20231215,105000,392594760,517,517,517,517,0
|
|
20231215,104900,392594760,517,517,517,517,0
|
|
20231215,104800,392594760,517,514,517,514,3001
|
|
20231215,104700,391052243,517,515,517,514,4318
|
|
20231215,104600,388829046,517,517,517,517,0
|
|
20231215,104500,388829046,517,517,517,517,4
|
|
20231215,104400,388826978,518,517,518,517,17
|
|
20231215,104300,388818188,516,516,516,516,0
|
|
20231215,104200,388818188,516,516,516,516,0
|
|
20231215,104100,388818188,516,517,517,516,2711
|
|
20231215,104000,387419212,519,519,519,519,0
|
|
20231215,103900,387419212,519,519,519,519,0
|
|
20231215,103800,387419212,519,519,519,519,2
|
|
20231215,103700,387418174,516,516,516,516,12
|
|
20231215,103600,387411982,516,517,517,516,4500
|
|
20231215,103500,385088482,517,517,517,517,83
|
|
20231215,103400,385045571,519,519,519,519,0
|
|
20231215,103300,385045571,519,519,519,519,0
|
|
20231215,103200,385045571,519,519,519,516,1707
|
|
20231215,103100,384162809,519,519,519,519,2633
|
|
20231215,103000,382796282,519,521,521,519,465
|
|
20231215,102900,382554175,521,520,521,520,27
|
|
20231215,102800,382540115,520,519,520,519,3774
|
|
20231215,102700,380579289,519,518,519,518,7381
|
|
20231215,102600,376755768,517,517,517,517,181
|
|
20231215,102500,376662191,517,517,517,517,49
|
|
20231215,102400,376636858,517,517,517,517,0
|
|
20231215,102300,376636858,517,517,517,517,0
|
|
20231215,102200,376636858,517,517,517,517,4
|
|
20231215,102100,376634790,517,514,517,514,16730
|
|
20231215,102000,368035561,514,514,514,514,264
|
|
20231215,101900,367899865,514,514,514,514,96
|
|
20231215,101800,367850521,514,514,514,514,1
|
|
20231215,101700,367850007,514,514,514,514,0
|
|
20231215,101600,367850007,514,515,515,514,1828
|
|
20231215,101500,366909615,516,515,516,515,2
|
|
20231215,101400,366908584,516,516,516,516,0
|
|
20231215,101300,366908584,516,515,516,515,1161
|
|
20231215,101200,366310668,516,515,516,515,1425
|
|
20231215,101100,365576791,517,517,517,517,0
|
|
20231215,101000,365576791,517,517,517,517,1
|
|
20231215,100900,365576274,515,515,515,515,1
|
|
20231215,100800,365575759,515,517,517,515,13515
|
|
20231215,100700,358589502,513,513,513,513,909
|
|
20231215,100600,358123185,517,517,517,517,0
|
|
20231215,100500,358123185,517,517,517,517,1
|
|
20231215,100400,358122668,513,514,514,513,4932
|
|
20231215,100300,355592549,517,517,517,517,1
|
|
20231215,100200,355592032,514,514,514,514,403
|
|
20231215,100100,355384890,514,514,514,514,0
|
|
20231215,100000,355384890,514,514,514,514,489
|
|
20231215,095900,355133544,517,514,517,514,2510
|
|
20231215,095800,353843374,514,517,517,514,489
|
|
20231215,095700,353592025,513,513,513,513,1
|
|
20231215,095600,353591512,518,518,518,518,0
|
|
20231215,095500,353591512,518,515,518,513,11421
|
|
20231215,095400,347714918,514,516,516,514,25438
|
|
20231215,095300,334628167,516,517,517,516,1941
|
|
20231215,095200,333626240,517,521,521,517,8926
|
|
20231215,095100,329009420,518,518,518,518,1383
|
|
20231215,095000,328293026,521,519,521,517,2001
|
|
20231215,094900,327256977,519,520,522,519,8001
|
|
20231215,094800,323099455,520,522,522,520,4001
|
|
20231215,094700,321018933,522,522,522,522,3
|
|
20231215,094600,321017367,519,524,524,519,9287
|
|
20231215,094500,316196448,524,523,527,518,17458
|
|
20231215,094400,307107973,523,526,526,522,4691
|
|
20231215,094300,304653160,528,529,531,521,22724
|
|
20231215,094200,292751155,530,518,531,518,54991
|
|
20231215,094100,263797935,519,519,519,519,33
|
|
20231215,094000,263780808,519,518,520,514,3200
|
|
20231215,093900,262129558,519,520,520,515,12462
|
|
20231215,093800,255700446,523,521,523,516,39504
|
|
20231215,093700,235242054,520,519,520,513,24401
|
|
20231215,093600,222642710,519,523,523,517,22505
|
|
20231215,093500,210954644,520,533,540,520,78233
|
|
20231215,093400,169752528,533,513,533,512,150414
|
|
20231215,093300,91458986,513,513,513,513,200
|
|
20231215,093200,91356386,513,514,515,513,262
|
|
20231215,093100,91221975,513,513,513,513,0
|
|
20231215,093000,91221975,513,512,514,512,1634
|
|
20231215,092900,90383832,513,512,513,512,101
|
|
20231215,092800,90332119,512,512,512,512,104
|
|
20231215,092700,90278871,513,513,513,513,0
|
|
20231215,092600,90278871,513,513,513,512,410
|
|
20231215,092500,90068741,515,516,516,513,9240
|
|
20231215,092400,85328014,514,516,516,514,3443
|
|
20231215,092300,83557912,516,516,516,516,101
|
|
20231215,092200,83505796,517,516,517,515,3091
|
|
20231215,092100,81907874,518,515,518,515,11883
|
|
20231215,092000,75777286,515,509,515,507,22923
|
|
20231215,091900,64045342,515,515,515,515,1
|
|
20231215,091800,64044827,516,516,516,516,19688
|
|
20231215,091700,53885819,517,513,518,509,31644
|
|
20231215,091600,37580865,516,512,517,512,15931
|
|
20231215,091500,29388550,512,504,512,504,17932
|
|
20231215,091400,20289211,508,508,508,508,100
|
|
20231215,091300,20238411,508,508,508,508,100
|
|
20231215,091200,20187611,511,511,512,511,2734
|
|
20231215,091100,18789822,512,500,512,500,14123
|
|
20231215,091000,11629821,503,501,503,501,1992
|
|
20231215,090900,10628196,501,501,501,501,1
|
|
20231215,090800,10627695,496,496,496,496,0
|
|
20231215,090700,10627695,496,496,496,496,0
|
|
20231215,090600,10627695,496,496,496,496,0
|
|
20231215,090500,10627695,496,499,499,496,17004
|
|
20231215,090400,2187285,499,499,499,499,0
|
|
20231215,090300,2187285,499,499,499,499,0
|
|
20231215,090200,2187285,499,501,501,499,1119
|
|
20231215,090100,1628504,501,501,501,501,0
|
|
20231215,090000,1628504,501,500,501,500,3257
|