735 lines
33 KiB
CSV
735 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,211200,12769594593,661,661,661,661,4822
|
|
20231221,211100,12769594593,661,661,661,661,0
|
|
20231221,211000,12769594593,661,661,661,661,0
|
|
20231221,210900,12769594593,661,661,661,661,0
|
|
20231221,210800,12769594593,661,661,661,661,0
|
|
20231221,210700,12769594593,661,661,661,661,0
|
|
20231221,210600,12769594593,661,661,661,661,0
|
|
20231221,210500,12769594593,661,661,661,661,0
|
|
20231221,210400,12769594593,661,661,661,661,0
|
|
20231221,210300,12769594593,661,661,661,661,0
|
|
20231221,210200,12769594593,661,661,661,661,0
|
|
20231221,210100,12769594593,661,661,661,661,0
|
|
20231221,210000,12769594593,661,661,661,661,0
|
|
20231221,205900,12769594593,661,661,661,661,0
|
|
20231221,205800,12769594593,661,661,661,661,0
|
|
20231221,205700,12769594593,661,661,661,661,0
|
|
20231221,205600,12769594593,661,661,661,661,0
|
|
20231221,205500,12769594593,661,661,661,661,0
|
|
20231221,205400,12769594593,661,661,661,661,0
|
|
20231221,205300,12769594593,661,661,661,661,0
|
|
20231221,205200,12769594593,661,661,661,661,0
|
|
20231221,205100,12769594593,661,661,661,661,0
|
|
20231221,205000,12769594593,661,661,661,661,0
|
|
20231221,204900,12769594593,661,661,661,661,0
|
|
20231221,204800,12769594593,661,661,661,661,0
|
|
20231221,204700,12769594593,661,661,661,661,0
|
|
20231221,204600,12769594593,661,661,661,661,0
|
|
20231221,204500,12769594593,661,661,661,661,0
|
|
20231221,204400,12769594593,661,661,661,661,0
|
|
20231221,204300,12769594593,661,661,661,661,0
|
|
20231221,204200,12769594593,661,661,661,661,4822
|
|
20231221,204100,12769594593,661,661,661,661,0
|
|
20231221,204000,12769594593,661,661,661,661,0
|
|
20231221,203900,12769594593,661,661,661,661,0
|
|
20231221,203800,12769594593,661,661,661,661,0
|
|
20231221,203700,12769594593,661,661,661,661,0
|
|
20231221,203600,12769594593,661,661,661,661,0
|
|
20231221,203500,12769594593,661,661,661,661,0
|
|
20231221,203400,12769594593,661,661,661,661,0
|
|
20231221,203300,12769594593,661,661,661,661,0
|
|
20231221,203200,12769594593,661,661,661,661,0
|
|
20231221,203100,12769594593,661,661,661,661,0
|
|
20231221,203000,12769594593,661,661,661,661,0
|
|
20231221,202900,12769594593,661,661,661,661,0
|
|
20231221,202800,12769594593,661,661,661,661,0
|
|
20231221,202700,12769594593,661,661,661,661,0
|
|
20231221,202600,12769594593,661,661,661,661,0
|
|
20231221,202500,12769594593,661,661,661,661,0
|
|
20231221,202400,12769594593,661,661,661,661,0
|
|
20231221,202300,12769594593,661,661,661,661,0
|
|
20231221,202200,12769594593,661,661,661,661,0
|
|
20231221,202100,12769594593,661,661,661,661,0
|
|
20231221,202000,12769594593,661,661,661,661,0
|
|
20231221,201900,12769594593,661,661,661,661,0
|
|
20231221,201800,12769594593,661,661,661,661,0
|
|
20231221,201700,12769594593,661,661,661,661,0
|
|
20231221,201600,12769594593,661,661,661,661,0
|
|
20231221,201500,12769594593,661,661,661,661,0
|
|
20231221,201400,12769594593,661,661,661,661,0
|
|
20231221,201300,12769594593,661,661,661,661,0
|
|
20231221,201200,12769594593,661,661,661,661,4822
|
|
20231221,201100,12769594593,661,661,661,661,0
|
|
20231221,201000,12769594593,661,661,661,661,0
|
|
20231221,200900,12769594593,661,661,661,661,0
|
|
20231221,200800,12769594593,661,661,661,661,0
|
|
20231221,200700,12769594593,661,661,661,661,0
|
|
20231221,200600,12769594593,661,661,661,661,0
|
|
20231221,200500,12769594593,661,661,661,661,0
|
|
20231221,200400,12769594593,661,661,661,661,0
|
|
20231221,200300,12769594593,661,661,661,661,0
|
|
20231221,200200,12769594593,661,661,661,661,0
|
|
20231221,200100,12769594593,661,661,661,661,0
|
|
20231221,200000,12769594593,661,661,661,661,0
|
|
20231221,195900,12769594593,661,661,661,661,0
|
|
20231221,195800,12769594593,661,661,661,661,0
|
|
20231221,195700,12769594593,661,661,661,661,0
|
|
20231221,195600,12769594593,661,661,661,661,0
|
|
20231221,195500,12769594593,661,661,661,661,0
|
|
20231221,195400,12769594593,661,661,661,661,0
|
|
20231221,195300,12769594593,661,661,661,661,0
|
|
20231221,195200,12769594593,661,661,661,661,0
|
|
20231221,195100,12769594593,661,661,661,661,0
|
|
20231221,195000,12769594593,661,661,661,661,0
|
|
20231221,194900,12769594593,661,661,661,661,0
|
|
20231221,194800,12769594593,661,661,661,661,0
|
|
20231221,194700,12769594593,661,661,661,661,0
|
|
20231221,194600,12769594593,661,661,661,661,0
|
|
20231221,194500,12769594593,661,661,661,661,0
|
|
20231221,194400,12769594593,661,661,661,661,0
|
|
20231221,194300,12769594593,661,661,661,661,0
|
|
20231221,194200,12769594593,661,661,661,661,4822
|
|
20231221,194100,12769594593,661,661,661,661,0
|
|
20231221,194000,12769594593,661,661,661,661,0
|
|
20231221,193900,12769594593,661,661,661,661,0
|
|
20231221,193800,12769594593,661,661,661,661,0
|
|
20231221,193700,12769594593,661,661,661,661,0
|
|
20231221,193600,12769594593,661,661,661,661,0
|
|
20231221,193500,12769594593,661,661,661,661,0
|
|
20231221,193400,12769594593,661,661,661,661,0
|
|
20231221,193300,12769594593,661,661,661,661,0
|
|
20231221,193200,12769594593,661,661,661,661,0
|
|
20231221,193100,12769594593,661,661,661,661,0
|
|
20231221,193000,12769594593,661,661,661,661,0
|
|
20231221,192900,12769594593,661,661,661,661,0
|
|
20231221,192800,12769594593,661,661,661,661,0
|
|
20231221,192700,12769594593,661,661,661,661,0
|
|
20231221,192600,12769594593,661,661,661,661,0
|
|
20231221,192500,12769594593,661,661,661,661,0
|
|
20231221,192400,12769594593,661,661,661,661,0
|
|
20231221,192300,12769594593,661,661,661,661,0
|
|
20231221,192200,12769594593,661,661,661,661,0
|
|
20231221,192100,12769594593,661,661,661,661,0
|
|
20231221,192000,12769594593,661,661,661,661,0
|
|
20231221,191900,12769594593,661,661,661,661,0
|
|
20231221,191800,12769594593,661,661,661,661,0
|
|
20231221,191700,12769594593,661,661,661,661,0
|
|
20231221,191600,12769594593,661,661,661,661,0
|
|
20231221,191500,12769594593,661,661,661,661,0
|
|
20231221,191400,12769594593,661,661,661,661,0
|
|
20231221,191300,12769594593,661,661,661,661,0
|
|
20231221,191200,12769594593,661,661,661,661,4822
|
|
20231221,191100,12769594593,661,661,661,661,0
|
|
20231221,191000,12769594593,661,661,661,661,0
|
|
20231221,190900,12769594593,661,661,661,661,0
|
|
20231221,190800,12769594593,661,661,661,661,0
|
|
20231221,190700,12769594593,661,661,661,661,0
|
|
20231221,190600,12769594593,661,661,661,661,0
|
|
20231221,190500,12769594593,661,661,661,661,0
|
|
20231221,190400,12769594593,661,661,661,661,0
|
|
20231221,190300,12769594593,661,661,661,661,0
|
|
20231221,190200,12769594593,661,661,661,661,0
|
|
20231221,190100,12769594593,661,661,661,661,0
|
|
20231221,190000,12769594593,661,661,661,661,0
|
|
20231221,185900,12769594593,661,661,661,661,0
|
|
20231221,185800,12769594593,661,661,661,661,0
|
|
20231221,185700,12769594593,661,661,661,661,0
|
|
20231221,185600,12769594593,661,661,661,661,0
|
|
20231221,185500,12769594593,661,661,661,661,0
|
|
20231221,185400,12769594593,661,661,661,661,0
|
|
20231221,185300,12769594593,661,661,661,661,0
|
|
20231221,185200,12769594593,661,661,661,661,0
|
|
20231221,185100,12769594593,661,661,661,661,0
|
|
20231221,185000,12769594593,661,661,661,661,0
|
|
20231221,184900,12769594593,661,661,661,661,0
|
|
20231221,184800,12769594593,661,661,661,661,0
|
|
20231221,184700,12769594593,661,661,661,661,0
|
|
20231221,184600,12769594593,661,661,661,661,0
|
|
20231221,184500,12769594593,661,661,661,661,0
|
|
20231221,184400,12769594593,661,661,661,661,0
|
|
20231221,184300,12769594593,661,661,661,661,0
|
|
20231221,184200,12769594593,661,661,661,661,4822
|
|
20231221,184100,12769594593,661,661,661,661,0
|
|
20231221,184000,12769594593,661,661,661,661,0
|
|
20231221,183900,12769594593,661,661,661,661,0
|
|
20231221,183800,12769594593,661,661,661,661,0
|
|
20231221,183700,12769594593,661,661,661,661,0
|
|
20231221,183600,12769594593,661,661,661,661,0
|
|
20231221,183500,12769594593,661,661,661,661,0
|
|
20231221,183400,12769594593,661,661,661,661,0
|
|
20231221,183300,12769594593,661,661,661,661,0
|
|
20231221,183200,12769594593,661,661,661,661,0
|
|
20231221,183100,12769594593,661,661,661,661,0
|
|
20231221,183000,12769594593,661,661,661,661,0
|
|
20231221,182900,12769594593,661,661,661,661,0
|
|
20231221,182800,12769594593,661,661,661,661,0
|
|
20231221,182700,12769594593,661,661,661,661,0
|
|
20231221,182600,12769594593,661,661,661,661,0
|
|
20231221,182500,12769594593,661,661,661,661,0
|
|
20231221,182400,12769594593,661,661,661,661,0
|
|
20231221,182300,12769594593,661,661,661,661,0
|
|
20231221,182200,12769594593,661,661,661,661,0
|
|
20231221,182100,12769594593,661,661,661,661,0
|
|
20231221,182000,12769594593,661,661,661,661,0
|
|
20231221,181900,12769594593,661,661,661,661,0
|
|
20231221,181800,12769594593,661,661,661,661,0
|
|
20231221,181700,12769594593,661,661,661,661,0
|
|
20231221,181600,12769594593,661,661,661,661,0
|
|
20231221,181500,12769594593,661,661,661,661,0
|
|
20231221,181400,12769594593,661,661,661,661,0
|
|
20231221,181300,12769594593,661,661,661,661,0
|
|
20231221,181200,12769594593,661,661,661,661,4822
|
|
20231221,181100,12769594593,661,661,661,661,0
|
|
20231221,181000,12769594593,661,661,661,661,0
|
|
20231221,180900,12769594593,661,661,661,661,0
|
|
20231221,180800,12769594593,661,661,661,661,0
|
|
20231221,180700,12769594593,661,661,661,661,0
|
|
20231221,180600,12769594593,661,661,661,661,0
|
|
20231221,180500,12769594593,661,661,661,661,0
|
|
20231221,180400,12769594593,661,661,661,661,0
|
|
20231221,180300,12769594593,661,661,661,661,0
|
|
20231221,180200,12769594593,661,661,661,661,0
|
|
20231221,180100,12769594593,661,661,661,661,0
|
|
20231221,180000,12769594593,661,661,661,661,0
|
|
20231221,175900,12769594593,661,661,661,661,0
|
|
20231221,175800,12769594593,661,661,661,661,0
|
|
20231221,175700,12769594593,661,661,661,661,0
|
|
20231221,175600,12769594593,661,661,661,661,0
|
|
20231221,175500,12769594593,661,661,661,661,0
|
|
20231221,175400,12769594593,661,661,661,661,0
|
|
20231221,175300,12769594593,661,661,661,661,0
|
|
20231221,175200,12769594593,661,661,661,661,0
|
|
20231221,175100,12769594593,661,661,661,661,0
|
|
20231221,175000,12769594593,661,661,661,661,0
|
|
20231221,174900,12769594593,661,661,661,661,0
|
|
20231221,174800,12769594593,661,661,661,661,0
|
|
20231221,174700,12769594593,661,661,661,661,0
|
|
20231221,174600,12769594593,661,661,661,661,0
|
|
20231221,174500,12769594593,661,661,661,661,0
|
|
20231221,174400,12769594593,661,661,661,661,0
|
|
20231221,174300,12769594593,661,661,661,661,0
|
|
20231221,174200,12769594593,661,661,661,661,4822
|
|
20231221,174100,12769594593,661,661,661,661,0
|
|
20231221,174000,12769594593,661,661,661,661,0
|
|
20231221,173900,12769594593,661,661,661,661,0
|
|
20231221,173800,12769594593,661,661,661,661,0
|
|
20231221,173700,12769594593,661,661,661,661,0
|
|
20231221,173600,12769594593,661,661,661,661,0
|
|
20231221,173500,12769594593,661,661,661,661,0
|
|
20231221,173400,12769594593,661,661,661,661,0
|
|
20231221,173300,12769594593,661,661,661,661,0
|
|
20231221,173200,12769594593,661,661,661,661,0
|
|
20231221,173100,12769594593,661,661,661,661,0
|
|
20231221,173000,12769594593,661,661,661,661,0
|
|
20231221,172900,12769594593,661,661,661,661,0
|
|
20231221,172800,12769594593,661,661,661,661,0
|
|
20231221,172700,12769594593,661,661,661,661,0
|
|
20231221,172600,12769594593,661,661,661,661,0
|
|
20231221,172500,12769594593,661,661,661,661,0
|
|
20231221,172400,12769594593,661,661,661,661,0
|
|
20231221,172300,12769594593,661,661,661,661,0
|
|
20231221,172200,12769594593,661,661,661,661,0
|
|
20231221,172100,12769594593,661,661,661,661,0
|
|
20231221,172000,12769594593,661,661,661,661,0
|
|
20231221,171900,12769594593,661,661,661,661,0
|
|
20231221,171800,12769594593,661,661,661,661,0
|
|
20231221,171700,12769594593,661,661,661,661,0
|
|
20231221,171600,12769594593,661,661,661,661,0
|
|
20231221,171500,12769594593,661,661,661,661,0
|
|
20231221,171400,12769594593,661,661,661,661,0
|
|
20231221,171300,12769594593,661,661,661,661,0
|
|
20231221,171200,12769594593,661,661,661,661,4822
|
|
20231221,171100,12769594593,661,661,661,661,0
|
|
20231221,171000,12769594593,661,661,661,661,0
|
|
20231221,170900,12769594593,661,661,661,661,0
|
|
20231221,170800,12769594593,661,661,661,661,0
|
|
20231221,170700,12769594593,661,661,661,661,0
|
|
20231221,170600,12769594593,661,661,661,661,0
|
|
20231221,170500,12769594593,661,661,661,661,0
|
|
20231221,170400,12769594593,661,661,661,661,0
|
|
20231221,170300,12769594593,661,661,661,661,0
|
|
20231221,170200,12769594593,661,661,661,661,0
|
|
20231221,170100,12769594593,661,661,661,661,0
|
|
20231221,170000,12769594593,661,661,661,661,0
|
|
20231221,165900,12769594593,661,661,661,661,0
|
|
20231221,165800,12769594593,661,661,661,661,0
|
|
20231221,165700,12769594593,661,661,661,661,0
|
|
20231221,165600,12769594593,661,661,661,661,0
|
|
20231221,165500,12769594593,661,661,661,661,0
|
|
20231221,165400,12769594593,661,661,661,661,0
|
|
20231221,165300,12769594593,661,661,661,661,0
|
|
20231221,165200,12769594593,661,661,661,661,0
|
|
20231221,165100,12769594593,661,661,661,661,0
|
|
20231221,165000,12769594593,661,661,661,661,0
|
|
20231221,164900,12769594593,661,661,661,661,0
|
|
20231221,164800,12769594593,661,661,661,661,0
|
|
20231221,164700,12769594593,661,661,661,661,0
|
|
20231221,164600,12769594593,661,661,661,661,0
|
|
20231221,164500,12769594593,661,661,661,661,0
|
|
20231221,164400,12769594593,661,661,661,661,0
|
|
20231221,164300,12769594593,661,661,661,661,0
|
|
20231221,164200,12769594593,661,661,661,661,4822
|
|
20231221,164100,12769594593,661,661,661,661,0
|
|
20231221,164000,12769594593,661,661,661,661,0
|
|
20231221,163900,12769594593,661,661,661,661,0
|
|
20231221,163800,12769594593,661,661,661,661,0
|
|
20231221,163700,12769594593,661,661,661,661,0
|
|
20231221,163600,12769594593,661,661,661,661,0
|
|
20231221,163500,12769594593,661,661,661,661,0
|
|
20231221,163400,12769594593,661,661,661,661,0
|
|
20231221,163300,12769594593,661,661,661,661,0
|
|
20231221,163200,12769594593,661,661,661,661,0
|
|
20231221,163100,12769594593,661,661,661,661,0
|
|
20231221,163000,12769594593,661,661,661,661,0
|
|
20231221,162900,12769594593,661,661,661,661,0
|
|
20231221,162800,12769594593,661,661,661,661,0
|
|
20231221,162700,12769594593,661,661,661,661,0
|
|
20231221,162600,12769594593,661,661,661,661,0
|
|
20231221,162500,12769594593,661,661,661,661,0
|
|
20231221,162400,12769594593,661,661,661,661,0
|
|
20231221,162300,12769594593,661,661,661,661,0
|
|
20231221,162200,12769594593,661,661,661,661,0
|
|
20231221,162100,12769594593,661,661,661,661,0
|
|
20231221,162000,12769594593,661,661,661,661,0
|
|
20231221,161900,12769594593,661,661,661,661,0
|
|
20231221,161800,12769594593,661,661,661,661,0
|
|
20231221,161700,12769594593,661,661,661,661,0
|
|
20231221,161600,12769594593,661,661,661,661,0
|
|
20231221,161500,12769594593,661,661,661,661,0
|
|
20231221,161400,12769594593,661,661,661,661,0
|
|
20231221,161300,12769594593,661,661,661,661,0
|
|
20231221,161200,12769594593,661,661,661,661,4822
|
|
20231221,161100,12769594593,661,661,661,661,0
|
|
20231221,161000,12769594593,661,661,661,661,0
|
|
20231221,160900,12769594593,661,661,661,661,0
|
|
20231221,160800,12769594593,661,661,661,661,0
|
|
20231221,160700,12769594593,661,661,661,661,0
|
|
20231221,160600,12769594593,661,661,661,661,0
|
|
20231221,160500,12769594593,661,661,661,661,0
|
|
20231221,160400,12769594593,661,661,661,661,0
|
|
20231221,160300,12769594593,661,661,661,661,0
|
|
20231221,160200,12769594593,661,661,661,661,0
|
|
20231221,160100,12769594593,661,661,661,661,0
|
|
20231221,160000,12769594593,661,661,661,661,0
|
|
20231221,155900,12769594593,661,661,661,661,0
|
|
20231221,155800,12769594593,661,661,661,661,0
|
|
20231221,155700,12769594593,661,661,661,661,0
|
|
20231221,155600,12769594593,661,661,661,661,0
|
|
20231221,155500,12769594593,661,661,661,661,0
|
|
20231221,155400,12769594593,661,661,661,661,0
|
|
20231221,155300,12769594593,661,661,661,661,0
|
|
20231221,155200,12769594593,661,661,661,661,0
|
|
20231221,155100,12769594593,661,661,661,661,0
|
|
20231221,155000,12769594593,661,661,661,661,0
|
|
20231221,154900,12769594593,661,661,661,661,0
|
|
20231221,154800,12769594593,661,661,661,661,0
|
|
20231221,154700,12769594593,661,661,661,661,0
|
|
20231221,154600,12769594593,661,661,661,661,0
|
|
20231221,154500,12769594593,661,661,661,661,0
|
|
20231221,154400,12769594593,661,661,661,661,0
|
|
20231221,154300,12769594593,661,661,661,661,0
|
|
20231221,154200,12769594593,661,661,661,661,4822
|
|
20231221,154100,12769594593,661,661,661,661,0
|
|
20231221,154000,12769594593,661,661,661,661,0
|
|
20231221,153900,12769594593,661,661,661,661,0
|
|
20231221,153800,12769594593,661,661,661,661,0
|
|
20231221,153700,12769594593,661,661,661,661,0
|
|
20231221,153600,12769594593,661,661,661,661,0
|
|
20231221,153500,12769594593,661,661,661,661,0
|
|
20231221,153400,12769594593,661,661,661,661,0
|
|
20231221,153300,12769594593,661,661,661,661,0
|
|
20231221,153200,12769594593,661,661,661,661,0
|
|
20231221,153100,12769594593,661,661,661,661,0
|
|
20231221,153000,12769594593,661,661,661,661,4822
|
|
20231221,152900,12766407251,661,661,661,661,0
|
|
20231221,152800,12766407251,661,661,661,661,0
|
|
20231221,152700,12766407251,661,661,661,661,0
|
|
20231221,152600,12766407251,661,661,661,661,0
|
|
20231221,152500,12766407251,661,661,661,661,0
|
|
20231221,152400,12766407251,661,661,661,661,0
|
|
20231221,152300,12766407251,661,661,661,661,0
|
|
20231221,152200,12766407251,661,661,661,661,0
|
|
20231221,152100,12766407251,661,661,661,661,0
|
|
20231221,152000,12766407251,661,661,661,661,0
|
|
20231221,151900,12766407251,661,661,661,661,360
|
|
20231221,151800,12766169291,661,661,661,661,3321
|
|
20231221,151700,12763974110,661,661,661,661,10653
|
|
20231221,151600,12756932477,661,661,661,661,1620
|
|
20231221,151500,12755861657,661,661,661,661,2001
|
|
20231221,151400,12754538996,661,661,661,661,6057
|
|
20231221,151300,12750535319,661,661,661,661,10001
|
|
20231221,151200,12743924658,661,661,661,661,15
|
|
20231221,151100,12743914743,661,661,661,661,2
|
|
20231221,151000,12743913421,661,661,661,661,0
|
|
20231221,150900,12743913421,661,661,661,661,1143
|
|
20231221,150800,12743157898,661,661,661,661,2803
|
|
20231221,150700,12741305115,661,661,661,661,19318
|
|
20231221,150600,12728535917,661,661,661,661,20
|
|
20231221,150500,12728522697,661,661,661,661,107
|
|
20231221,150400,12728451970,661,661,661,661,63
|
|
20231221,150300,12728410327,661,661,661,661,3730
|
|
20231221,150200,12725944797,661,661,661,661,4457
|
|
20231221,150100,12722998720,661,661,661,661,2531
|
|
20231221,150000,12721325729,661,661,661,661,2796
|
|
20231221,145900,12719477573,661,661,661,661,7
|
|
20231221,145800,12719472946,661,661,661,661,1448
|
|
20231221,145700,12718515818,661,661,661,661,5741
|
|
20231221,145600,12714721017,661,661,661,661,109
|
|
20231221,145500,12714648968,661,661,661,661,100001
|
|
20231221,145400,12648548307,661,661,661,661,101172
|
|
20231221,145300,12581673615,661,661,661,661,2688
|
|
20231221,145200,12579896847,661,661,661,661,7906
|
|
20231221,145100,12574670981,661,661,661,661,3791
|
|
20231221,145000,12572165130,661,661,661,661,2085
|
|
20231221,144900,12570786945,661,661,661,661,2307
|
|
20231221,144800,12569262018,661,661,661,661,482
|
|
20231221,144700,12568943416,661,661,661,661,1124
|
|
20231221,144600,12568200452,661,661,661,661,26
|
|
20231221,144500,12568183266,661,661,661,661,7709
|
|
20231221,144400,12563087617,661,661,661,661,1300
|
|
20231221,144300,12562228317,661,661,661,661,896
|
|
20231221,144200,12561636061,661,661,661,661,946
|
|
20231221,144100,12561010755,661,661,661,661,1738
|
|
20231221,144000,12559861937,661,661,661,661,9215
|
|
20231221,143900,12553770822,661,661,661,661,5453
|
|
20231221,143800,12550166389,661,661,661,661,2006
|
|
20231221,143700,12548840423,661,661,661,661,2275
|
|
20231221,143600,12547336648,661,661,661,661,19
|
|
20231221,143500,12547324089,661,661,661,661,4482
|
|
20231221,143400,12544361487,661,661,661,661,12504
|
|
20231221,143300,12536096343,661,661,661,661,34636
|
|
20231221,143200,12513201947,661,661,661,661,17653
|
|
20231221,143100,12501533314,661,661,661,661,2504
|
|
20231221,143000,12499878170,661,661,661,661,15420
|
|
20231221,142900,12489685550,661,661,661,661,23239
|
|
20231221,142800,12474324571,661,661,661,661,13995
|
|
20231221,142700,12465073876,661,661,661,661,133333
|
|
20231221,142600,12376940763,661,661,661,661,32052
|
|
20231221,142500,12355754391,661,653,661,646,1765674
|
|
20231221,142400,11197642484,658,647,661,633,3310122
|
|
20231221,142300,9024581347,647,661,661,637,7529487
|
|
20231221,142200,4062152057,624,624,624,624,0
|
|
20231221,142100,4062152057,624,556,624,553,1153792
|
|
20231221,142000,3368184589,555,555,584,551,177435
|
|
20231221,141900,3268454406,552,551,558,550,58133
|
|
20231221,141800,3236261851,550,553,564,550,171054
|
|
20231221,141700,3141167904,552,574,575,546,352751
|
|
20231221,141600,2945174664,572,593,593,570,429897
|
|
20231221,141500,2694954327,590,550,596,549,644626
|
|
20231221,141400,2321497769,553,552,554,550,28693
|
|
20231221,141300,2305671994,550,559,559,550,89930
|
|
20231221,141200,2255590804,557,559,562,550,122350
|
|
20231221,141100,2187301658,559,540,562,540,138379
|
|
20231221,141000,2110365983,540,534,549,529,87454
|
|
20231221,140900,2062659624,534,536,536,528,21669
|
|
20231221,140800,2051118072,537,538,538,536,4034
|
|
20231221,140700,2048948342,536,540,540,536,1371
|
|
20231221,140600,2048211567,540,538,540,537,12132
|
|
20231221,140500,2041670838,538,531,538,531,13015
|
|
20231221,140400,2034719607,531,531,531,529,15
|
|
20231221,140300,2034711646,529,529,532,527,4219
|
|
20231221,140200,2032480882,528,527,529,527,765
|
|
20231221,140100,2032077423,529,530,530,529,838
|
|
20231221,140000,2031634083,530,527,531,527,5462
|
|
20231221,135900,2028738746,529,527,530,525,1823
|
|
20231221,135800,2027777264,525,530,530,525,10459
|
|
20231221,135700,2022268084,530,529,531,525,5733
|
|
20231221,135600,2019249987,529,530,531,529,12523
|
|
20231221,135500,2012624968,530,530,531,525,23316
|
|
20231221,135400,2000329907,530,528,532,525,41545
|
|
20231221,135300,1978464946,528,531,533,527,22080
|
|
20231221,135200,1966789013,531,533,533,531,11240
|
|
20231221,135100,1960816953,533,532,533,531,3111
|
|
20231221,135000,1959162105,532,530,534,530,4834
|
|
20231221,134900,1956596273,530,534,534,530,3154
|
|
20231221,134800,1954924081,531,534,535,529,5359
|
|
20231221,134700,1952070364,533,529,533,529,3830
|
|
20231221,134600,1950040449,529,529,533,529,25116
|
|
20231221,134500,1936742259,529,534,537,529,43354
|
|
20231221,134400,1913727057,537,534,537,531,41420
|
|
20231221,134300,1891657449,537,541,541,534,29337
|
|
20231221,134200,1875937138,538,543,544,536,36169
|
|
20231221,134100,1856403648,544,547,550,543,33496
|
|
20231221,134000,1838146428,544,556,556,540,46845
|
|
20231221,133900,1812442936,550,538,556,537,48758
|
|
20231221,133800,1785857549,538,543,543,536,52126
|
|
20231221,133700,1757809251,540,544,545,539,85794
|
|
20231221,133600,1711430442,541,547,549,540,31144
|
|
20231221,133500,1694527868,547,551,558,544,20682
|
|
20231221,133400,1683158579,553,560,561,551,26249
|
|
20231221,133300,1668588009,560,551,565,544,72417
|
|
20231221,133200,1628728087,554,558,564,551,112599
|
|
20231221,133100,1565924008,562,540,571,537,185378
|
|
20231221,133000,1462694735,540,552,552,538,172318
|
|
20231221,132900,1369086270,552,550,553,544,108573
|
|
20231221,132800,1309417602,551,563,567,543,260420
|
|
20231221,132700,1165223823,568,579,582,561,276747
|
|
20231221,132600,1007292434,578,568,586,562,802631
|
|
20231221,132500,546787400,559,559,559,559,0
|
|
20231221,132400,546787400,559,559,559,559,0
|
|
20231221,132300,546787400,559,547,559,544,144200
|
|
20231221,132200,466853849,548,541,548,541,33510
|
|
20231221,132100,448592909,541,552,553,541,56538
|
|
20231221,132000,417778189,552,542,554,542,136952
|
|
20231221,131900,342722451,542,537,543,536,35610
|
|
20231221,131800,323476060,537,540,540,537,22811
|
|
20231221,131700,311198266,540,537,540,537,16039
|
|
20231221,131600,302571414,539,535,539,535,22165
|
|
20231221,131500,290661515,536,534,536,532,29824
|
|
20231221,131400,274742731,535,529,535,527,7003
|
|
20231221,131300,271018820,527,532,532,527,12115
|
|
20231221,131200,264597054,532,533,533,531,14639
|
|
20231221,131100,256798590,533,525,533,525,18856
|
|
20231221,131000,246836807,523,525,525,523,2703
|
|
20231221,130900,245419934,526,522,526,522,4472
|
|
20231221,130800,243081455,522,525,525,522,24279
|
|
20231221,130700,230370060,525,525,526,524,3911
|
|
20231221,130600,228314530,525,526,527,525,1791
|
|
20231221,130500,227372909,526,527,527,524,12793
|
|
20231221,130400,220642085,527,526,530,526,5213
|
|
20231221,130300,217892300,526,527,527,523,5854
|
|
20231221,130200,214823602,527,523,528,523,5742
|
|
20231221,130100,211807039,523,530,534,523,13699
|
|
20231221,130000,204545234,532,529,533,529,8201
|
|
20231221,125900,200199968,529,528,529,523,4895
|
|
20231221,125800,197626066,529,521,529,521,9888
|
|
20231221,125700,192420232,521,524,529,521,21644
|
|
20231221,125600,181057608,523,527,527,518,32613
|
|
20231221,125500,164022065,526,532,534,523,45151
|
|
20231221,125400,140237980,532,523,543,522,86937
|
|
20231221,125300,93771301,525,523,525,515,9915
|
|
20231221,125200,88615430,522,514,529,514,35537
|
|
20231221,125100,70101270,515,511,515,511,11100
|
|
20231221,125000,64397294,511,510,511,510,1313
|
|
20231221,124900,63727642,510,510,510,510,2000
|
|
20231221,124800,62707642,509,509,509,509,0
|
|
20231221,124700,62707642,509,509,509,509,2199
|
|
20231221,124600,61588351,509,509,509,509,0
|
|
20231221,124500,61588351,509,509,509,509,1129
|
|
20231221,124400,61013690,509,509,509,509,10
|
|
20231221,124300,61008600,509,509,509,509,23
|
|
20231221,124200,60996893,509,509,509,509,0
|
|
20231221,124100,60996893,509,509,509,509,0
|
|
20231221,124000,60996893,509,509,509,509,0
|
|
20231221,123900,60996893,509,509,509,509,0
|
|
20231221,123800,60996893,509,509,509,509,0
|
|
20231221,123700,60996893,509,509,509,509,0
|
|
20231221,123600,60996893,509,509,509,509,1902
|
|
20231221,123500,60028775,509,509,509,509,1
|
|
20231221,123400,60028266,507,507,507,507,100
|
|
20231221,123300,59977566,507,507,507,507,0
|
|
20231221,123200,59977566,507,507,507,507,30
|
|
20231221,123100,59962356,507,507,507,507,0
|
|
20231221,123000,59962356,507,507,507,507,607
|
|
20231221,122900,59654607,507,507,507,507,0
|
|
20231221,122800,59654607,507,507,507,507,0
|
|
20231221,122700,59654607,507,507,507,507,0
|
|
20231221,122600,59654607,507,507,507,507,0
|
|
20231221,122500,59654607,507,507,507,507,0
|
|
20231221,122400,59654607,507,507,507,507,0
|
|
20231221,122300,59654607,507,507,507,507,5
|
|
20231221,122200,59652072,508,508,508,508,20
|
|
20231221,122100,59641912,508,509,509,508,46
|
|
20231221,122000,59618533,509,509,509,509,0
|
|
20231221,121900,59618533,509,509,509,509,0
|
|
20231221,121800,59618533,509,509,509,509,0
|
|
20231221,121700,59618533,509,509,509,509,0
|
|
20231221,121600,59618533,509,509,509,509,0
|
|
20231221,121500,59618533,509,509,509,509,0
|
|
20231221,121400,59618533,509,509,509,509,0
|
|
20231221,121300,59618533,509,509,509,509,0
|
|
20231221,121200,59618533,509,509,509,509,10
|
|
20231221,121100,59613443,508,508,508,508,0
|
|
20231221,121000,59613443,508,508,508,508,1
|
|
20231221,120900,59612935,508,508,509,508,301
|
|
20231221,120800,59459931,505,505,505,505,5037
|
|
20231221,120700,56916246,505,505,505,505,0
|
|
20231221,120600,56916246,505,505,505,505,0
|
|
20231221,120500,56916246,505,507,507,505,20000
|
|
20231221,120400,46813243,507,507,507,507,0
|
|
20231221,120300,46813243,507,507,507,507,0
|
|
20231221,120200,46813243,507,507,507,507,0
|
|
20231221,120100,46813243,507,507,507,507,0
|
|
20231221,120000,46813243,507,507,507,507,0
|
|
20231221,115900,46813243,507,507,507,507,0
|
|
20231221,115800,46813243,507,507,507,507,0
|
|
20231221,115700,46813243,507,507,507,507,0
|
|
20231221,115600,46813243,507,507,507,507,0
|
|
20231221,115500,46813243,507,507,507,507,1
|
|
20231221,115400,46812736,507,507,507,507,3
|
|
20231221,115300,46811215,507,507,507,507,0
|
|
20231221,115200,46811215,507,507,507,507,0
|
|
20231221,115100,46811215,507,507,507,507,2999
|
|
20231221,115000,45290722,507,507,507,507,0
|
|
20231221,114900,45290722,507,507,507,507,1
|
|
20231221,114800,45290215,505,505,505,505,0
|
|
20231221,114700,45290215,505,505,505,505,0
|
|
20231221,114600,45290215,505,505,505,505,4000
|
|
20231221,114500,43270215,505,505,505,505,0
|
|
20231221,114400,43270215,505,505,505,505,214
|
|
20231221,114300,43162145,505,505,505,505,0
|
|
20231221,114200,43162145,505,507,507,505,13188
|
|
20231221,114100,36480491,508,507,508,507,5
|
|
20231221,114000,36477955,506,506,506,506,0
|
|
20231221,113900,36477955,506,506,506,506,0
|
|
20231221,113800,36477955,506,506,506,506,0
|
|
20231221,113700,36477955,506,506,506,506,0
|
|
20231221,113600,36477955,506,506,506,506,0
|
|
20231221,113500,36477955,506,506,506,506,0
|
|
20231221,113400,36477955,506,507,507,506,1923
|
|
20231221,113300,35504890,507,507,507,507,200
|
|
20231221,113200,35403490,508,508,508,508,0
|
|
20231221,113100,35403490,508,508,508,508,0
|
|
20231221,113000,35403490,508,508,508,508,0
|
|
20231221,112900,35403490,508,508,508,508,0
|
|
20231221,112800,35403490,508,508,508,508,0
|
|
20231221,112700,35403490,508,508,508,508,0
|
|
20231221,112600,35403490,508,508,508,508,0
|
|
20231221,112500,35403490,508,508,508,508,1
|
|
20231221,112400,35402982,506,506,506,506,0
|
|
20231221,112300,35402982,506,506,506,506,0
|
|
20231221,112200,35402982,506,506,506,506,10
|
|
20231221,112100,35397922,506,506,506,506,0
|
|
20231221,112000,35397922,506,506,506,506,0
|
|
20231221,111900,35397922,506,506,506,506,0
|
|
20231221,111800,35397922,506,507,507,506,5628
|
|
20231221,111700,32550152,507,507,507,507,0
|
|
20231221,111600,32550152,507,507,507,507,140
|
|
20231221,111500,32479172,507,507,507,507,250
|
|
20231221,111400,32352422,508,508,508,508,0
|
|
20231221,111300,32352422,508,508,508,508,0
|
|
20231221,111200,32352422,508,508,508,508,1
|
|
20231221,111100,32351914,509,509,509,509,1
|
|
20231221,111000,32351405,508,508,508,508,0
|
|
20231221,110900,32351405,508,508,508,508,0
|
|
20231221,110800,32351405,508,506,508,506,350
|
|
20231221,110700,32174236,506,507,507,506,104
|
|
20231221,110600,32121523,507,507,507,507,8
|
|
20231221,110500,32117467,507,507,507,507,0
|
|
20231221,110400,32117467,507,506,507,506,102
|
|
20231221,110300,32065853,506,506,506,506,0
|
|
20231221,110200,32065853,506,506,506,506,723
|
|
20231221,110100,31700015,505,505,505,505,2488
|
|
20231221,110000,30443575,505,505,505,505,11
|
|
20231221,105900,30438020,505,505,505,505,0
|
|
20231221,105800,30438020,505,505,505,505,0
|
|
20231221,105700,30438020,505,505,505,505,0
|
|
20231221,105600,30438020,505,506,506,505,72
|
|
20231221,105500,30401646,505,506,506,505,6988
|
|
20231221,105400,26871716,506,506,506,506,2000
|
|
20231221,105300,25859716,506,506,506,506,3600
|
|
20231221,105200,24038116,506,506,506,506,0
|
|
20231221,105100,24038116,506,506,506,506,0
|
|
20231221,105000,24038116,506,506,506,506,0
|
|
20231221,104900,24038116,506,506,506,506,0
|
|
20231221,104800,24038116,506,509,509,506,912
|
|
20231221,104700,23576641,506,506,506,506,0
|
|
20231221,104600,23576641,506,506,506,506,0
|
|
20231221,104500,23576641,506,506,506,506,0
|
|
20231221,104400,23576641,506,506,506,506,1
|
|
20231221,104300,23576135,506,506,506,506,0
|
|
20231221,104200,23576135,506,506,506,506,0
|
|
20231221,104100,23576135,506,506,506,506,0
|
|
20231221,104000,23576135,506,509,509,506,186
|
|
20231221,103900,23482016,507,507,507,507,0
|
|
20231221,103800,23482016,507,507,507,507,0
|
|
20231221,103700,23482016,507,507,507,507,37
|
|
20231221,103600,23463257,507,507,507,507,394
|
|
20231221,103500,23263499,507,507,507,507,0
|
|
20231221,103400,23263499,507,507,507,507,2300
|
|
20231221,103300,22097399,507,507,507,507,0
|
|
20231221,103200,22097399,507,507,507,507,0
|
|
20231221,103100,22097399,507,507,507,507,0
|
|
20231221,103000,22097399,507,507,507,507,0
|
|
20231221,102900,22097399,507,507,507,507,0
|
|
20231221,102800,22097399,507,507,507,507,0
|
|
20231221,102700,22097399,507,508,508,507,782
|
|
20231221,102600,21700919,507,507,507,507,0
|
|
20231221,102500,21700919,507,507,507,507,0
|
|
20231221,102400,21700919,507,507,507,507,5
|
|
20231221,102300,21698384,509,509,509,509,0
|
|
20231221,102200,21698384,509,509,509,509,0
|
|
20231221,102100,21698384,509,509,509,509,0
|
|
20231221,102000,21698384,509,509,509,509,0
|
|
20231221,101900,21698384,509,508,509,508,5
|
|
20231221,101800,21695843,508,508,508,508,0
|
|
20231221,101700,21695843,508,508,508,508,1
|
|
20231221,101600,21695335,507,507,507,507,5
|
|
20231221,101500,21692800,508,508,508,508,5
|
|
20231221,101400,21690260,509,509,509,509,0
|
|
20231221,101300,21690260,509,509,509,509,1
|
|
20231221,101200,21689751,506,506,506,506,0
|
|
20231221,101100,21689751,506,508,508,506,34
|
|
20231221,101000,21672544,505,508,508,505,14972
|
|
20231221,100900,14104267,507,507,507,507,0
|
|
20231221,100800,14104267,507,508,508,507,5638
|
|
20231221,100700,11243183,508,508,508,508,0
|
|
20231221,100600,11243183,508,508,508,508,7
|
|
20231221,100500,11239627,509,509,509,509,0
|
|
20231221,100400,11239627,509,509,509,509,1
|
|
20231221,100300,11239118,509,509,509,509,0
|
|
20231221,100200,11239118,509,509,509,509,0
|
|
20231221,100100,11239118,509,509,509,509,740
|
|
20231221,100000,10862458,509,509,509,509,0
|
|
20231221,095900,10862458,509,509,509,509,214
|
|
20231221,095800,10753532,509,509,509,509,0
|
|
20231221,095700,10753532,509,509,509,509,0
|
|
20231221,095600,10753532,509,509,509,509,500
|
|
20231221,095500,10499032,510,510,510,510,275
|
|
20231221,095400,10358782,510,510,510,510,0
|
|
20231221,095300,10358782,510,510,510,510,1
|
|
20231221,095200,10358272,509,509,509,509,20
|
|
20231221,095100,10348092,509,509,509,509,100
|
|
20231221,095000,10297192,509,509,509,509,1
|
|
20231221,094900,10296683,509,509,509,509,0
|
|
20231221,094800,10296683,509,509,509,509,0
|
|
20231221,094700,10296683,509,509,510,509,166
|
|
20231221,094600,10212188,509,509,509,509,0
|
|
20231221,094500,10212188,509,510,510,509,9
|
|
20231221,094400,10207601,510,509,510,508,218
|
|
20231221,094300,10096756,510,510,510,510,0
|
|
20231221,094200,10096756,510,510,510,510,0
|
|
20231221,094100,10096756,510,510,510,510,234
|
|
20231221,094000,9977416,510,510,510,510,0
|
|
20231221,093900,9977416,510,508,510,508,77
|
|
20231221,093800,9938198,510,510,510,508,177
|
|
20231221,093700,9848228,510,509,510,509,101
|
|
20231221,093600,9796818,509,509,509,509,1
|
|
20231221,093500,9796309,508,508,508,508,20
|
|
20231221,093400,9786149,509,509,509,509,0
|
|
20231221,093300,9786149,509,509,509,509,1
|
|
20231221,093200,9785640,508,508,508,508,0
|
|
20231221,093100,9785640,508,508,508,508,0
|
|
20231221,093000,9785640,508,508,508,508,0
|
|
20231221,092900,9785640,508,508,508,508,1
|
|
20231221,092800,9785132,508,508,508,508,1
|
|
20231221,092700,9784624,509,509,509,509,0
|
|
20231221,092600,9784624,509,510,511,508,13
|
|
20231221,092500,9778000,509,509,509,509,9000
|
|
20231221,092400,5197000,509,507,509,506,11
|
|
20231221,092300,5191411,508,510,510,506,111
|
|
20231221,092200,5135209,512,509,512,509,4097
|
|
20231221,092100,3049800,509,509,509,509,0
|
|
20231221,092000,3049800,509,509,509,509,0
|
|
20231221,091900,3049800,509,509,509,509,0
|
|
20231221,091800,3049800,509,508,509,508,6
|
|
20231221,091700,3046751,505,505,505,505,200
|
|
20231221,091600,2945751,505,506,506,505,315
|
|
20231221,091500,2786362,506,506,509,506,56
|
|
20231221,091400,2757912,506,506,506,506,0
|
|
20231221,091300,2757912,506,506,506,506,1
|
|
20231221,091200,2757406,506,508,508,505,2101
|
|
20231221,091100,1692701,507,508,508,507,2
|
|
20231221,091000,1691686,507,507,507,507,0
|
|
20231221,090900,1691686,507,507,507,507,42
|
|
20231221,090800,1670392,507,507,507,507,0
|
|
20231221,090700,1670392,507,507,507,507,0
|
|
20231221,090600,1670392,507,507,507,507,6
|
|
20231221,090500,1667350,507,507,507,507,1
|
|
20231221,090400,1666843,505,505,505,505,0
|
|
20231221,090300,1666843,505,505,505,505,0
|
|
20231221,090200,1666843,505,506,506,505,3023
|
|
20231221,090100,137228,506,506,506,506,1
|
|
20231221,090000,136722,507,509,509,507,269
|