651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194800,963995661,492,492,492,492,47307
|
|
20231208,194700,963995661,492,492,492,492,0
|
|
20231208,194600,963995661,492,492,492,492,0
|
|
20231208,194500,963995661,492,492,492,492,0
|
|
20231208,194400,963995661,492,492,492,492,0
|
|
20231208,194300,963995661,492,492,492,492,0
|
|
20231208,194200,963995661,492,492,492,492,0
|
|
20231208,194100,963995661,492,492,492,492,0
|
|
20231208,194000,963995661,492,492,492,492,0
|
|
20231208,193900,963995661,492,492,492,492,0
|
|
20231208,193800,963995661,492,492,492,492,0
|
|
20231208,193700,963995661,492,492,492,492,0
|
|
20231208,193600,963995661,492,492,492,492,0
|
|
20231208,193500,963995661,492,492,492,492,0
|
|
20231208,193400,963995661,492,492,492,492,0
|
|
20231208,193300,963995661,492,492,492,492,0
|
|
20231208,193200,963995661,492,492,492,492,0
|
|
20231208,193100,963995661,492,492,492,492,0
|
|
20231208,193000,963995661,492,492,492,492,0
|
|
20231208,192900,963995661,492,492,492,492,0
|
|
20231208,192800,963995661,492,492,492,492,0
|
|
20231208,192700,963995661,492,492,492,492,0
|
|
20231208,192600,963995661,492,492,492,492,0
|
|
20231208,192500,963995661,492,492,492,492,0
|
|
20231208,192400,963995661,492,492,492,492,0
|
|
20231208,192300,963995661,492,492,492,492,0
|
|
20231208,192200,963995661,492,492,492,492,0
|
|
20231208,192100,963995661,492,492,492,492,0
|
|
20231208,192000,963995661,492,492,492,492,0
|
|
20231208,191900,963995661,492,492,492,492,0
|
|
20231208,191800,963995661,492,492,492,492,47307
|
|
20231208,191700,963995661,492,492,492,492,0
|
|
20231208,191600,963995661,492,492,492,492,0
|
|
20231208,191500,963995661,492,492,492,492,0
|
|
20231208,191400,963995661,492,492,492,492,0
|
|
20231208,191300,963995661,492,492,492,492,0
|
|
20231208,191200,963995661,492,492,492,492,0
|
|
20231208,191100,963995661,492,492,492,492,0
|
|
20231208,191000,963995661,492,492,492,492,0
|
|
20231208,190900,963995661,492,492,492,492,0
|
|
20231208,190800,963995661,492,492,492,492,0
|
|
20231208,190700,963995661,492,492,492,492,0
|
|
20231208,190600,963995661,492,492,492,492,0
|
|
20231208,190500,963995661,492,492,492,492,0
|
|
20231208,190400,963995661,492,492,492,492,0
|
|
20231208,190300,963995661,492,492,492,492,0
|
|
20231208,190200,963995661,492,492,492,492,0
|
|
20231208,190100,963995661,492,492,492,492,0
|
|
20231208,190000,963995661,492,492,492,492,0
|
|
20231208,185900,963995661,492,492,492,492,0
|
|
20231208,185800,963995661,492,492,492,492,0
|
|
20231208,185700,963995661,492,492,492,492,0
|
|
20231208,185600,963995661,492,492,492,492,0
|
|
20231208,185500,963995661,492,492,492,492,0
|
|
20231208,185400,963995661,492,492,492,492,0
|
|
20231208,185300,963995661,492,492,492,492,0
|
|
20231208,185200,963995661,492,492,492,492,0
|
|
20231208,185100,963995661,492,492,492,492,0
|
|
20231208,185000,963995661,492,492,492,492,0
|
|
20231208,184900,963995661,492,492,492,492,0
|
|
20231208,184800,963995661,492,492,492,492,47307
|
|
20231208,184700,963995661,492,492,492,492,0
|
|
20231208,184600,963995661,492,492,492,492,0
|
|
20231208,184500,963995661,492,492,492,492,0
|
|
20231208,184400,963995661,492,492,492,492,0
|
|
20231208,184300,963995661,492,492,492,492,0
|
|
20231208,184200,963995661,492,492,492,492,0
|
|
20231208,184100,963995661,492,492,492,492,0
|
|
20231208,184000,963995661,492,492,492,492,0
|
|
20231208,183900,963995661,492,492,492,492,0
|
|
20231208,183800,963995661,492,492,492,492,0
|
|
20231208,183700,963995661,492,492,492,492,0
|
|
20231208,183600,963995661,492,492,492,492,0
|
|
20231208,183500,963995661,492,492,492,492,0
|
|
20231208,183400,963995661,492,492,492,492,0
|
|
20231208,183300,963995661,492,492,492,492,0
|
|
20231208,183200,963995661,492,492,492,492,0
|
|
20231208,183100,963995661,492,492,492,492,0
|
|
20231208,183000,963995661,492,492,492,492,0
|
|
20231208,182900,963995661,492,492,492,492,0
|
|
20231208,182800,963995661,492,492,492,492,0
|
|
20231208,182700,963995661,492,492,492,492,0
|
|
20231208,182600,963995661,492,492,492,492,0
|
|
20231208,182500,963995661,492,492,492,492,0
|
|
20231208,182400,963995661,492,492,492,492,0
|
|
20231208,182300,963995661,492,492,492,492,0
|
|
20231208,182200,963995661,492,492,492,492,0
|
|
20231208,182100,963995661,492,492,492,492,0
|
|
20231208,182000,963995661,492,492,492,492,0
|
|
20231208,181900,963995661,492,492,492,492,0
|
|
20231208,181800,963995661,492,492,492,492,47307
|
|
20231208,181700,963995661,492,492,492,492,0
|
|
20231208,181600,963995661,492,492,492,492,0
|
|
20231208,181500,963995661,492,492,492,492,0
|
|
20231208,181400,963995661,492,492,492,492,0
|
|
20231208,181300,963995661,492,492,492,492,0
|
|
20231208,181200,963995661,492,492,492,492,0
|
|
20231208,181100,963995661,492,492,492,492,0
|
|
20231208,181000,963995661,492,492,492,492,0
|
|
20231208,180900,963995661,492,492,492,492,0
|
|
20231208,180800,963995661,492,492,492,492,0
|
|
20231208,180700,963995661,492,492,492,492,0
|
|
20231208,180600,963995661,492,492,492,492,0
|
|
20231208,180500,963995661,492,492,492,492,0
|
|
20231208,180400,963995661,492,492,492,492,0
|
|
20231208,180300,963995661,492,492,492,492,0
|
|
20231208,180200,963995661,492,492,492,492,0
|
|
20231208,180100,963995661,492,492,492,492,0
|
|
20231208,180000,963995661,492,492,492,492,0
|
|
20231208,175900,963995661,492,492,492,492,0
|
|
20231208,175800,963995661,492,492,492,492,0
|
|
20231208,175700,963995661,492,492,492,492,0
|
|
20231208,175600,963995661,492,492,492,492,0
|
|
20231208,175500,963995661,492,492,492,492,0
|
|
20231208,175400,963995661,492,492,492,492,0
|
|
20231208,175300,963995661,492,492,492,492,0
|
|
20231208,175200,963995661,492,492,492,492,0
|
|
20231208,175100,963995661,492,492,492,492,0
|
|
20231208,175000,963995661,492,492,492,492,0
|
|
20231208,174900,963995661,492,492,492,492,0
|
|
20231208,174800,963995661,492,492,492,492,47307
|
|
20231208,174700,963995661,492,492,492,492,0
|
|
20231208,174600,963995661,492,492,492,492,0
|
|
20231208,174500,963995661,492,492,492,492,0
|
|
20231208,174400,963995661,492,492,492,492,0
|
|
20231208,174300,963995661,492,492,492,492,0
|
|
20231208,174200,963995661,492,492,492,492,0
|
|
20231208,174100,963995661,492,492,492,492,0
|
|
20231208,174000,963995661,492,492,492,492,0
|
|
20231208,173900,963995661,492,492,492,492,0
|
|
20231208,173800,963995661,492,492,492,492,0
|
|
20231208,173700,963995661,492,492,492,492,0
|
|
20231208,173600,963995661,492,492,492,492,0
|
|
20231208,173500,963995661,492,492,492,492,0
|
|
20231208,173400,963995661,492,492,492,492,0
|
|
20231208,173300,963995661,492,492,492,492,0
|
|
20231208,173200,963995661,492,492,492,492,0
|
|
20231208,173100,963995661,492,492,492,492,0
|
|
20231208,173000,963995661,492,492,492,492,0
|
|
20231208,172900,963995661,492,492,492,492,0
|
|
20231208,172800,963995661,492,492,492,492,0
|
|
20231208,172700,963995661,492,492,492,492,0
|
|
20231208,172600,963995661,492,492,492,492,0
|
|
20231208,172500,963995661,492,492,492,492,0
|
|
20231208,172400,963995661,492,492,492,492,0
|
|
20231208,172300,963995661,492,492,492,492,0
|
|
20231208,172200,963995661,492,492,492,492,0
|
|
20231208,172100,963995661,492,492,492,492,0
|
|
20231208,172000,963995661,492,492,492,492,0
|
|
20231208,171900,963995661,492,492,492,492,0
|
|
20231208,171800,963995661,492,492,492,492,47307
|
|
20231208,171700,963995661,492,492,492,492,0
|
|
20231208,171600,963995661,492,492,492,492,0
|
|
20231208,171500,963995661,492,492,492,492,0
|
|
20231208,171400,963995661,492,492,492,492,0
|
|
20231208,171300,963995661,492,492,492,492,0
|
|
20231208,171200,963995661,492,492,492,492,0
|
|
20231208,171100,963995661,492,492,492,492,0
|
|
20231208,171000,963995661,492,492,492,492,0
|
|
20231208,170900,963995661,492,492,492,492,0
|
|
20231208,170800,963995661,492,492,492,492,0
|
|
20231208,170700,963995661,492,492,492,492,0
|
|
20231208,170600,963995661,492,492,492,492,0
|
|
20231208,170500,963995661,492,492,492,492,0
|
|
20231208,170400,963995661,492,492,492,492,0
|
|
20231208,170300,963995661,492,492,492,492,0
|
|
20231208,170200,963995661,492,492,492,492,0
|
|
20231208,170100,963995661,492,492,492,492,0
|
|
20231208,170000,963995661,492,492,492,492,0
|
|
20231208,165900,963995661,492,492,492,492,0
|
|
20231208,165800,963995661,492,492,492,492,0
|
|
20231208,165700,963995661,492,492,492,492,0
|
|
20231208,165600,963995661,492,492,492,492,0
|
|
20231208,165500,963995661,492,492,492,492,0
|
|
20231208,165400,963995661,492,492,492,492,0
|
|
20231208,165300,963995661,492,492,492,492,0
|
|
20231208,165200,963995661,492,492,492,492,0
|
|
20231208,165100,963995661,492,492,492,492,0
|
|
20231208,165000,963995661,492,492,492,492,0
|
|
20231208,164900,963995661,492,492,492,492,0
|
|
20231208,164800,963995661,492,492,492,492,47307
|
|
20231208,164700,963995661,492,492,492,492,0
|
|
20231208,164600,963995661,492,492,492,492,0
|
|
20231208,164500,963995661,492,492,492,492,0
|
|
20231208,164400,963995661,492,492,492,492,0
|
|
20231208,164300,963995661,492,492,492,492,0
|
|
20231208,164200,963995661,492,492,492,492,0
|
|
20231208,164100,963995661,492,492,492,492,0
|
|
20231208,164000,963995661,492,492,492,492,0
|
|
20231208,163900,963995661,492,492,492,492,0
|
|
20231208,163800,963995661,492,492,492,492,0
|
|
20231208,163700,963995661,492,492,492,492,0
|
|
20231208,163600,963995661,492,492,492,492,0
|
|
20231208,163500,963995661,492,492,492,492,0
|
|
20231208,163400,963995661,492,492,492,492,0
|
|
20231208,163300,963995661,492,492,492,492,0
|
|
20231208,163200,963995661,492,492,492,492,0
|
|
20231208,163100,963995661,492,492,492,492,0
|
|
20231208,163000,963995661,492,492,492,492,0
|
|
20231208,162900,963995661,492,492,492,492,0
|
|
20231208,162800,963995661,492,492,492,492,0
|
|
20231208,162700,963995661,492,492,492,492,0
|
|
20231208,162600,963995661,492,492,492,492,0
|
|
20231208,162500,963995661,492,492,492,492,0
|
|
20231208,162400,963995661,492,492,492,492,0
|
|
20231208,162300,963995661,492,492,492,492,0
|
|
20231208,162200,963995661,492,492,492,492,0
|
|
20231208,162100,963995661,492,492,492,492,0
|
|
20231208,162000,963995661,492,492,492,492,0
|
|
20231208,161900,963995661,492,492,492,492,0
|
|
20231208,161800,963995661,492,492,492,492,47307
|
|
20231208,161700,963995661,492,492,492,492,0
|
|
20231208,161600,963995661,492,492,492,492,0
|
|
20231208,161500,963995661,492,492,492,492,0
|
|
20231208,161400,963995661,492,492,492,492,0
|
|
20231208,161300,963995661,492,492,492,492,0
|
|
20231208,161200,963995661,492,492,492,492,0
|
|
20231208,161100,963995661,492,492,492,492,0
|
|
20231208,161000,963995661,492,492,492,492,0
|
|
20231208,160900,963995661,492,492,492,492,0
|
|
20231208,160800,963995661,492,492,492,492,0
|
|
20231208,160700,963995661,492,492,492,492,0
|
|
20231208,160600,963995661,492,492,492,492,0
|
|
20231208,160500,963995661,492,492,492,492,0
|
|
20231208,160400,963995661,492,492,492,492,0
|
|
20231208,160300,963995661,492,492,492,492,0
|
|
20231208,160200,963995661,492,492,492,492,0
|
|
20231208,160100,963995661,492,492,492,492,0
|
|
20231208,160000,963995661,492,492,492,492,0
|
|
20231208,155900,963995661,492,492,492,492,0
|
|
20231208,155800,963995661,492,492,492,492,0
|
|
20231208,155700,963995661,492,492,492,492,0
|
|
20231208,155600,963995661,492,492,492,492,0
|
|
20231208,155500,963995661,492,492,492,492,0
|
|
20231208,155400,963995661,492,492,492,492,0
|
|
20231208,155300,963995661,492,492,492,492,0
|
|
20231208,155200,963995661,492,492,492,492,0
|
|
20231208,155100,963995661,492,492,492,492,0
|
|
20231208,155000,963995661,492,492,492,492,0
|
|
20231208,154900,963995661,492,492,492,492,0
|
|
20231208,154800,963995661,492,492,492,492,47307
|
|
20231208,154700,963995661,492,492,492,492,0
|
|
20231208,154600,963995661,492,492,492,492,0
|
|
20231208,154500,963995661,492,492,492,492,0
|
|
20231208,154400,963995661,492,492,492,492,0
|
|
20231208,154300,963995661,492,492,492,492,0
|
|
20231208,154200,963995661,492,492,492,492,0
|
|
20231208,154100,963995661,492,492,492,492,0
|
|
20231208,154000,963995661,492,492,492,492,0
|
|
20231208,153900,963995661,492,492,492,492,0
|
|
20231208,153800,963995661,492,492,492,492,0
|
|
20231208,153700,963995661,492,492,492,492,0
|
|
20231208,153600,963995661,492,492,492,492,0
|
|
20231208,153500,963995661,492,492,492,492,0
|
|
20231208,153400,963995661,492,492,492,492,0
|
|
20231208,153300,963995661,492,492,492,492,0
|
|
20231208,153200,963995661,492,492,492,492,0
|
|
20231208,153100,963995661,492,492,492,492,0
|
|
20231208,153000,963995661,492,492,492,492,47307
|
|
20231208,152900,940720617,499,499,499,499,0
|
|
20231208,152800,940720617,499,499,499,499,0
|
|
20231208,152700,940720617,499,499,499,499,0
|
|
20231208,152600,940720617,499,499,499,499,0
|
|
20231208,152500,940720617,499,499,499,499,0
|
|
20231208,152400,940720617,499,499,499,499,0
|
|
20231208,152300,940720617,499,499,499,499,0
|
|
20231208,152200,940720617,499,499,499,499,0
|
|
20231208,152100,940720617,499,499,499,499,0
|
|
20231208,152000,940720617,499,499,499,499,0
|
|
20231208,151900,940720617,499,499,499,498,2530
|
|
20231208,151800,939458150,499,498,499,498,5265
|
|
20231208,151700,936836143,498,496,498,496,8449
|
|
20231208,151600,932637379,496,496,496,495,5916
|
|
20231208,151500,929704149,496,496,496,495,851
|
|
20231208,151400,929282054,496,496,496,495,8934
|
|
20231208,151300,924855792,496,494,496,494,1315
|
|
20231208,151200,924203845,495,496,496,494,301
|
|
20231208,151100,924054815,496,495,496,495,5222
|
|
20231208,151000,921469788,496,495,496,495,1800
|
|
20231208,150900,920577008,494,494,494,494,2
|
|
20231208,150800,920576020,496,496,496,496,1
|
|
20231208,150700,920575524,494,494,494,493,7383
|
|
20231208,150600,916932210,496,496,496,496,4271
|
|
20231208,150500,914813794,496,496,497,496,5633
|
|
20231208,150400,912019795,496,496,496,495,909
|
|
20231208,150300,911569837,495,495,495,494,1521
|
|
20231208,150200,910816953,495,495,495,494,57
|
|
20231208,150100,910788740,494,495,495,494,1997
|
|
20231208,150000,909802186,495,494,495,494,341
|
|
20231208,145900,909633703,494,494,494,491,8751
|
|
20231208,145800,905322184,494,494,494,494,576
|
|
20231208,145700,905037640,494,493,494,493,265
|
|
20231208,145600,904906756,493,493,493,492,2553
|
|
20231208,145500,903648129,493,493,493,492,166
|
|
20231208,145400,903566393,492,492,492,492,1000
|
|
20231208,145300,903074393,492,493,493,492,1864
|
|
20231208,145200,902155442,493,493,493,493,2
|
|
20231208,145100,902154456,493,492,493,492,1734
|
|
20231208,145000,901299604,492,494,494,492,132
|
|
20231208,144900,901234429,494,494,494,494,185
|
|
20231208,144800,901143039,494,493,494,493,6
|
|
20231208,144700,901140079,493,494,494,493,19
|
|
20231208,144600,901130694,492,492,492,492,3
|
|
20231208,144500,901129218,495,491,495,491,1333
|
|
20231208,144400,900474643,491,491,491,491,1
|
|
20231208,144300,900474152,491,491,491,491,6743
|
|
20231208,144200,897163339,491,496,496,491,10310
|
|
20231208,144100,892095624,496,495,496,492,10019
|
|
20231208,144000,887143624,496,497,497,495,1287
|
|
20231208,143900,886506033,497,497,497,497,8048
|
|
20231208,143800,882506177,497,497,497,497,3
|
|
20231208,143700,882504686,498,498,498,498,104
|
|
20231208,143600,882452894,495,497,497,495,152
|
|
20231208,143500,882377636,497,497,497,497,212
|
|
20231208,143400,882272272,497,497,497,497,1702
|
|
20231208,143300,881426378,497,496,497,495,2175
|
|
20231208,143200,880349691,495,495,495,495,2491
|
|
20231208,143100,879116646,495,495,495,495,3
|
|
20231208,143000,879115161,494,494,494,494,11
|
|
20231208,142900,879109727,495,495,495,495,218
|
|
20231208,142800,879001817,494,495,495,494,6609
|
|
20231208,142700,875736953,495,494,495,494,3461
|
|
20231208,142600,874026758,495,495,495,495,198
|
|
20231208,142500,873928748,495,496,496,494,1486
|
|
20231208,142400,873192836,496,496,496,496,204
|
|
20231208,142300,873091652,496,495,496,495,528
|
|
20231208,142200,872829765,495,496,496,495,148
|
|
20231208,142100,872756445,497,497,499,497,389
|
|
20231208,142000,872563102,497,497,498,497,4013
|
|
20231208,141900,870564648,497,498,498,497,3
|
|
20231208,141800,870563155,498,498,498,498,279
|
|
20231208,141700,870424213,498,498,498,498,144
|
|
20231208,141600,870352501,498,498,498,498,4103
|
|
20231208,141500,868309207,498,498,498,497,4805
|
|
20231208,141400,865921092,498,497,498,497,919
|
|
20231208,141300,865464331,497,497,497,497,2560
|
|
20231208,141200,864192011,496,496,497,496,2372
|
|
20231208,141100,863015474,496,496,496,496,1137
|
|
20231208,141000,862451522,497,496,497,496,8964
|
|
20231208,140900,858005324,496,494,496,494,2441
|
|
20231208,140800,856797510,494,494,494,493,923
|
|
20231208,140700,856341554,494,494,494,494,18788
|
|
20231208,140600,847060282,493,493,493,493,14
|
|
20231208,140500,847053380,493,492,493,492,31138
|
|
20231208,140400,831733463,492,491,492,490,14654
|
|
20231208,140300,824549238,491,492,492,491,29
|
|
20231208,140200,824534998,492,492,494,491,1512
|
|
20231208,140100,823792498,494,492,494,491,19303
|
|
20231208,140000,814295764,494,492,494,492,87
|
|
20231208,135900,814252922,495,495,495,492,1019
|
|
20231208,135800,813751517,493,494,495,493,1975
|
|
20231208,135700,812777564,494,494,494,494,982
|
|
20231208,135600,812292456,494,494,494,494,657
|
|
20231208,135500,811967898,494,494,494,494,41
|
|
20231208,135400,811947644,494,492,494,492,14
|
|
20231208,135300,811940740,494,494,494,494,22
|
|
20231208,135200,811929872,494,492,494,492,757
|
|
20231208,135100,811557384,492,492,492,492,703
|
|
20231208,135000,811211508,491,492,492,491,105
|
|
20231208,134900,811159853,492,492,492,491,4036
|
|
20231208,134800,809178141,492,492,492,492,101
|
|
20231208,134700,809128449,492,493,493,492,265
|
|
20231208,134600,808998051,492,493,493,492,200
|
|
20231208,134500,808899551,494,492,494,492,4
|
|
20231208,134400,808897577,494,494,494,494,4
|
|
20231208,134300,808895601,494,494,494,494,0
|
|
20231208,134200,808895601,494,494,494,494,380
|
|
20231208,134100,808707881,494,494,494,494,1100
|
|
20231208,134000,808164481,494,494,494,494,316
|
|
20231208,133900,808008377,494,495,495,488,2309
|
|
20231208,133800,806878135,495,494,495,494,2000
|
|
20231208,133700,805888137,491,491,496,491,4661
|
|
20231208,133600,803592150,491,491,492,491,3622
|
|
20231208,133500,801813730,491,489,493,489,1249
|
|
20231208,133400,801202957,489,493,493,489,972
|
|
20231208,133300,800726848,493,493,493,493,50
|
|
20231208,133200,800702198,492,492,492,492,0
|
|
20231208,133100,800702198,492,493,493,492,1101
|
|
20231208,133000,800160406,493,493,493,493,3035
|
|
20231208,132900,798664151,493,493,493,493,304
|
|
20231208,132800,798514279,493,493,493,493,1
|
|
20231208,132700,798513786,495,493,495,488,38870
|
|
20231208,132600,779464493,495,495,495,495,206
|
|
20231208,132500,779362523,495,494,495,493,25
|
|
20231208,132400,779350157,495,495,495,495,76
|
|
20231208,132300,779312537,495,497,497,492,3561
|
|
20231208,132200,777559944,497,497,497,497,22
|
|
20231208,132100,777549010,498,493,498,493,37
|
|
20231208,132000,777530607,491,495,495,491,17814
|
|
20231208,131900,768748901,495,497,498,494,2061
|
|
20231208,131800,767730454,497,499,499,497,2025
|
|
20231208,131700,766720022,499,499,499,499,26
|
|
20231208,131600,766707048,499,499,499,499,549
|
|
20231208,131500,766433097,499,500,500,499,88
|
|
20231208,131400,766389184,500,500,500,500,150
|
|
20231208,131300,766314184,500,499,500,499,4437
|
|
20231208,131200,764096185,499,497,499,497,9073
|
|
20231208,131100,759574256,497,497,497,497,54
|
|
20231208,131000,759547418,496,495,496,495,7392
|
|
20231208,130900,755881752,493,493,493,493,2232
|
|
20231208,130800,754781376,493,492,493,492,164
|
|
20231208,130700,754700626,493,493,493,493,5015
|
|
20231208,130600,752228231,496,496,496,491,4054
|
|
20231208,130500,750231192,496,496,496,496,10
|
|
20231208,130400,750226232,496,496,496,496,30
|
|
20231208,130300,750211352,496,496,496,496,0
|
|
20231208,130200,750211352,496,495,496,495,1314
|
|
20231208,130100,749560016,496,496,496,496,1595
|
|
20231208,130000,748768896,496,494,496,494,1284
|
|
20231208,125900,748134031,494,494,494,494,10
|
|
20231208,125800,748129091,494,494,494,492,3181
|
|
20231208,125700,746563677,492,492,492,492,2700
|
|
20231208,125600,745235277,492,492,492,492,4356
|
|
20231208,125500,743092125,492,491,492,491,1180
|
|
20231208,125400,742512735,491,494,494,491,112
|
|
20231208,125300,742457712,492,493,494,491,12
|
|
20231208,125200,742451795,494,494,494,491,2047
|
|
20231208,125100,741444729,491,494,494,491,77
|
|
20231208,125000,741406710,491,494,494,490,15197
|
|
20231208,124900,733942003,494,493,494,492,4510
|
|
20231208,124800,731721724,494,493,494,493,939
|
|
20231208,124700,731258777,494,493,494,493,16
|
|
20231208,124600,731250874,495,495,495,493,1962
|
|
20231208,124500,730283578,493,495,495,493,93
|
|
20231208,124400,730237565,495,495,495,495,21
|
|
20231208,124300,730227170,495,495,496,495,588
|
|
20231208,124200,729936060,496,496,497,496,1586
|
|
20231208,124100,729148394,496,496,496,496,10
|
|
20231208,124000,729143434,496,496,496,496,26
|
|
20231208,123900,729130538,496,496,496,496,1090
|
|
20231208,123800,728589898,496,496,496,495,33
|
|
20231208,123700,728573532,495,496,496,495,22
|
|
20231208,123600,728562622,496,496,496,495,2908
|
|
20231208,123500,727123022,496,496,496,496,201
|
|
20231208,123400,727023326,495,495,496,495,744
|
|
20231208,123300,726655036,495,495,495,495,26
|
|
20231208,123200,726642166,491,491,495,490,11044
|
|
20231208,123100,721225740,495,496,496,490,6358
|
|
20231208,123000,718105727,495,495,495,495,689
|
|
20231208,122900,717764672,495,495,495,495,250
|
|
20231208,122800,717640922,495,495,495,495,365
|
|
20231208,122700,717460247,491,491,491,491,0
|
|
20231208,122600,717460247,491,494,494,491,800
|
|
20231208,122500,717067106,495,493,495,491,2959
|
|
20231208,122400,715612297,490,495,495,490,24565
|
|
20231208,122300,703543801,493,493,496,493,10735
|
|
20231208,122200,698251374,493,493,493,493,3507
|
|
20231208,122100,696522423,494,494,494,494,2662
|
|
20231208,122000,695207395,494,494,494,494,2
|
|
20231208,121900,695206407,494,494,494,494,10260
|
|
20231208,121800,690137967,494,494,494,494,10
|
|
20231208,121700,690133027,495,495,495,495,2640
|
|
20231208,121600,688826227,496,496,496,496,1
|
|
20231208,121500,688825731,496,496,496,496,7
|
|
20231208,121400,688822259,496,496,496,496,0
|
|
20231208,121300,688822259,496,494,496,494,2542
|
|
20231208,121200,687566491,495,495,495,495,500
|
|
20231208,121100,687318991,494,494,494,494,1977
|
|
20231208,121000,686342353,494,496,496,494,16075
|
|
20231208,120900,678391301,496,496,496,496,5179
|
|
20231208,120800,675822517,496,496,496,496,0
|
|
20231208,120700,675822517,496,496,496,496,605
|
|
20231208,120600,675522437,496,499,499,495,5810
|
|
20231208,120500,672641508,498,499,499,498,4232
|
|
20231208,120400,670530202,500,501,501,499,716
|
|
20231208,120300,670172699,501,500,501,499,9741
|
|
20231208,120200,665293738,500,500,500,500,3066
|
|
20231208,120100,663760738,500,500,500,500,7547
|
|
20231208,120000,659987238,500,499,500,499,1620
|
|
20231208,115900,659178307,499,498,499,498,5383
|
|
20231208,115800,656493917,499,499,499,499,50
|
|
20231208,115700,656468967,498,497,498,497,763
|
|
20231208,115600,656089298,496,496,496,496,0
|
|
20231208,115500,656089298,496,498,498,496,1247
|
|
20231208,115400,655469543,497,496,497,496,11652
|
|
20231208,115300,649680088,497,497,497,497,3
|
|
20231208,115200,649678597,497,497,497,497,380
|
|
20231208,115100,649489737,496,495,496,494,11192
|
|
20231208,115000,643943971,495,495,495,495,131
|
|
20231208,114900,643879126,494,494,494,494,6387
|
|
20231208,114800,640723948,494,495,495,494,145
|
|
20231208,114700,640652174,495,494,495,494,101
|
|
20231208,114600,640602279,495,495,495,495,11
|
|
20231208,114500,640596834,495,494,495,494,524
|
|
20231208,114400,640337875,494,494,494,494,8
|
|
20231208,114300,640333923,493,494,495,493,3
|
|
20231208,114200,640332441,493,493,494,493,10823
|
|
20231208,114100,634996701,493,495,495,493,38841
|
|
20231208,114000,615809532,495,495,495,495,23937
|
|
20231208,113900,603960717,495,497,497,495,9569
|
|
20231208,113800,599223340,497,497,497,497,1
|
|
20231208,113700,599222843,496,496,496,496,9
|
|
20231208,113600,599218379,496,496,496,496,2581
|
|
20231208,113500,597938203,497,497,497,497,10
|
|
20231208,113400,597933233,497,497,497,497,468
|
|
20231208,113300,597700637,496,496,496,496,3875
|
|
20231208,113200,595778637,496,497,497,496,21966
|
|
20231208,113100,584883491,497,498,498,497,4214
|
|
20231208,113000,582788282,499,499,499,499,0
|
|
20231208,112900,582788282,499,499,499,499,765
|
|
20231208,112800,582406547,500,499,500,499,646
|
|
20231208,112700,582084183,499,499,499,499,841
|
|
20231208,112600,581664524,498,497,498,497,8825
|
|
20231208,112500,577269675,497,497,497,497,37
|
|
20231208,112400,577251286,497,497,497,496,2535
|
|
20231208,112300,575993890,497,498,498,497,7539
|
|
20231208,112200,572246996,498,498,498,498,100
|
|
20231208,112100,572197196,498,497,498,497,2
|
|
20231208,112000,572196201,497,497,497,497,0
|
|
20231208,111900,572196201,497,497,497,497,1
|
|
20231208,111800,572195704,498,498,498,498,1
|
|
20231208,111700,572195206,498,498,498,498,1
|
|
20231208,111600,572194708,495,495,495,495,1115
|
|
20231208,111500,571642783,495,497,497,495,7261
|
|
20231208,111400,568046326,497,498,498,497,426
|
|
20231208,111300,567834583,497,497,497,497,2314
|
|
20231208,111200,566684525,497,497,497,497,164
|
|
20231208,111100,566603017,497,497,498,496,2866
|
|
20231208,111000,565180587,497,497,497,497,651
|
|
20231208,110900,564857040,496,498,498,496,20763
|
|
20231208,110800,554541520,499,498,499,498,137
|
|
20231208,110700,554473290,499,498,499,497,2195
|
|
20231208,110600,553382175,497,498,498,497,1200
|
|
20231208,110500,552785575,500,500,500,499,1822
|
|
20231208,110400,551875382,500,498,500,498,2104
|
|
20231208,110300,550824252,500,497,500,497,1550
|
|
20231208,110200,550053080,497,495,497,495,847
|
|
20231208,110100,549633435,495,495,495,494,856
|
|
20231208,110000,549209899,494,494,494,494,7105
|
|
20231208,105900,545700029,494,495,495,494,8617
|
|
20231208,105800,541434617,495,497,497,495,6
|
|
20231208,105700,541431645,498,497,498,495,22652
|
|
20231208,105600,530199288,497,497,497,497,0
|
|
20231208,105500,530199288,497,497,497,497,4
|
|
20231208,105400,530197300,498,498,498,498,10
|
|
20231208,105300,530192320,497,497,497,497,5
|
|
20231208,105200,530189835,496,496,498,496,2083
|
|
20231208,105100,529154509,500,500,500,500,0
|
|
20231208,105000,529154509,500,500,500,496,20296
|
|
20231208,104900,519051494,500,501,502,499,8933
|
|
20231208,104800,514587334,501,500,501,500,3244
|
|
20231208,104700,512964160,500,500,500,499,2017
|
|
20231208,104600,511955661,499,502,502,499,9836
|
|
20231208,104500,507032536,502,502,502,502,20
|
|
20231208,104400,507022496,502,502,502,502,100
|
|
20231208,104300,506972296,502,502,503,501,1472
|
|
20231208,104200,506233354,502,502,502,502,7746
|
|
20231208,104100,502344862,500,502,502,500,6640
|
|
20231208,104000,499018013,501,500,501,500,18465
|
|
20231208,103900,489773158,499,500,500,499,1001
|
|
20231208,103800,489272659,500,500,500,500,129
|
|
20231208,103700,489208159,500,499,500,499,3438
|
|
20231208,103600,487492557,499,499,499,499,1886
|
|
20231208,103500,486551443,499,498,499,498,12
|
|
20231208,103400,486545456,498,498,498,498,10018
|
|
20231208,103300,481556492,497,498,498,496,5449
|
|
20231208,103200,478845199,500,498,500,498,2805
|
|
20231208,103100,477448089,498,499,500,498,2483
|
|
20231208,103000,476209802,500,500,500,499,9960
|
|
20231208,102900,471232994,500,499,500,499,2209
|
|
20231208,102800,470130693,499,499,499,498,3326
|
|
20231208,102700,468474278,498,498,498,498,2718
|
|
20231208,102600,467120714,498,497,498,497,5651
|
|
20231208,102500,464312131,497,496,497,495,1826
|
|
20231208,102400,463406431,496,496,496,495,38
|
|
20231208,102300,463387584,496,496,496,494,3537
|
|
20231208,102200,461639249,497,494,497,494,126
|
|
20231208,102100,461576870,494,495,495,494,265
|
|
20231208,102000,461445698,495,495,495,494,3240
|
|
20231208,101900,459841899,494,494,494,494,154
|
|
20231208,101800,459765823,497,497,497,497,0
|
|
20231208,101700,459765823,497,497,497,495,28014
|
|
20231208,101600,445891215,499,499,499,499,1507
|
|
20231208,101500,445139222,499,496,501,496,3156
|
|
20231208,101400,443573486,497,496,497,495,19297
|
|
20231208,101300,434012666,497,500,500,497,14199
|
|
20231208,101200,426943166,501,501,501,501,1133
|
|
20231208,101100,426375533,501,499,501,499,686
|
|
20231208,101000,426033089,499,499,499,497,5206
|
|
20231208,100900,423440293,499,498,499,495,15727
|
|
20231208,100800,415623962,497,500,500,497,21213
|
|
20231208,100700,405046168,502,502,503,499,3079
|
|
20231208,100600,403500702,499,501,503,499,18937
|
|
20231208,100500,394025115,504,504,504,502,40930
|
|
20231208,100400,373472543,504,503,504,503,12033
|
|
20231208,100300,367418567,502,503,503,502,5277
|
|
20231208,100200,364767758,503,503,503,502,3333
|
|
20231208,100100,363093277,503,502,503,501,6588
|
|
20231208,100000,359782506,502,501,502,501,6280
|
|
20231208,095900,356632944,501,500,501,500,9228
|
|
20231208,095800,352013360,500,500,500,498,1236
|
|
20231208,095700,351395364,500,500,500,500,5108
|
|
20231208,095600,348841364,500,498,500,498,11019
|
|
20231208,095500,343338026,498,497,498,497,3527
|
|
20231208,095400,341585106,497,496,497,496,8881
|
|
20231208,095300,337176055,496,495,496,494,2379
|
|
20231208,095200,335997151,495,495,496,495,358
|
|
20231208,095100,335819624,495,496,497,495,2213
|
|
20231208,095000,334722270,496,496,496,495,2519
|
|
20231208,094900,333472903,497,496,497,496,641
|
|
20231208,094800,333154946,497,497,497,496,1581
|
|
20231208,094700,332369946,496,499,499,496,2413
|
|
20231208,094600,331171927,499,495,500,494,5362
|
|
20231208,094500,328508966,495,495,496,495,5294
|
|
20231208,094400,325885905,496,497,498,495,2675
|
|
20231208,094300,324557801,498,499,499,496,19367
|
|
20231208,094200,314912869,499,501,502,498,39231
|
|
20231208,094100,295316383,502,502,502,501,1888
|
|
20231208,094000,294369373,502,500,502,500,9327
|
|
20231208,093900,289692997,500,499,500,498,3062
|
|
20231208,093800,288163067,500,500,500,498,528
|
|
20231208,093700,287900029,500,500,500,497,12344
|
|
20231208,093600,281745729,500,500,500,499,10825
|
|
20231208,093500,276339125,501,501,501,499,8389
|
|
20231208,093400,272143087,500,499,501,499,5956
|
|
20231208,093300,269169651,500,499,500,499,1689
|
|
20231208,093200,268325834,499,500,501,499,33540
|
|
20231208,093100,251571781,500,498,500,498,9464
|
|
20231208,093000,246843169,497,498,498,496,10112
|
|
20231208,092900,241814182,498,499,500,497,32254
|
|
20231208,092800,225732024,498,499,499,497,12510
|
|
20231208,092700,219507361,499,497,500,497,23946
|
|
20231208,092600,207569391,496,490,496,490,55258
|
|
20231208,092500,180321648,490,489,490,489,7109
|
|
20231208,092400,176839238,489,491,492,489,941
|
|
20231208,092300,176379080,489,488,489,488,4130
|
|
20231208,092200,174359654,489,490,492,488,3660
|
|
20231208,092100,172570308,492,492,493,487,8112
|
|
20231208,092000,168599230,492,491,492,489,2646
|
|
20231208,091900,167304819,491,491,491,488,6176
|
|
20231208,091800,164282633,491,490,491,488,3853
|
|
20231208,091700,162399455,490,490,490,490,3021
|
|
20231208,091600,160919165,490,489,490,489,13620
|
|
20231208,091500,154247178,489,488,489,485,38248
|
|
20231208,091400,135624908,486,489,489,485,31497
|
|
20231208,091300,120314815,488,490,490,488,2541
|
|
20231208,091200,119072553,490,491,491,490,1003
|
|
20231208,091100,118580083,491,491,491,484,10722
|
|
20231208,091000,113373821,491,489,492,488,6934
|
|
20231208,090900,109983210,490,490,493,490,3945
|
|
20231208,090800,108048708,490,494,494,490,2411
|
|
20231208,090700,106866101,492,490,495,488,11181
|
|
20231208,090600,101382022,489,493,496,489,33064
|
|
20231208,090500,85154386,494,496,496,493,2653
|
|
20231208,090400,83841235,496,489,497,489,14280
|
|
20231208,090300,76780564,489,485,489,485,21397
|
|
20231208,090200,66346633,484,483,489,482,60589
|
|
20231208,090100,37002238,483,495,495,483,40523
|
|
20231208,090000,17173693,495,495,496,490,34796
|