652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194900,972990450,484,484,484,484,11208
|
|
20231211,194800,972990450,484,484,484,484,0
|
|
20231211,194700,972990450,484,484,484,484,0
|
|
20231211,194600,972990450,484,484,484,484,0
|
|
20231211,194500,972990450,484,484,484,484,0
|
|
20231211,194400,972990450,484,484,484,484,0
|
|
20231211,194300,972990450,484,484,484,484,0
|
|
20231211,194200,972990450,484,484,484,484,0
|
|
20231211,194100,972990450,484,484,484,484,0
|
|
20231211,194000,972990450,484,484,484,484,0
|
|
20231211,193900,972990450,484,484,484,484,0
|
|
20231211,193800,972990450,484,484,484,484,0
|
|
20231211,193700,972990450,484,484,484,484,0
|
|
20231211,193600,972990450,484,484,484,484,0
|
|
20231211,193500,972990450,484,484,484,484,0
|
|
20231211,193400,972990450,484,484,484,484,0
|
|
20231211,193300,972990450,484,484,484,484,0
|
|
20231211,193200,972990450,484,484,484,484,0
|
|
20231211,193100,972990450,484,484,484,484,0
|
|
20231211,193000,972990450,484,484,484,484,0
|
|
20231211,192900,972990450,484,484,484,484,0
|
|
20231211,192800,972990450,484,484,484,484,0
|
|
20231211,192700,972990450,484,484,484,484,0
|
|
20231211,192600,972990450,484,484,484,484,0
|
|
20231211,192500,972990450,484,484,484,484,0
|
|
20231211,192400,972990450,484,484,484,484,0
|
|
20231211,192300,972990450,484,484,484,484,0
|
|
20231211,192200,972990450,484,484,484,484,0
|
|
20231211,192100,972990450,484,484,484,484,0
|
|
20231211,192000,972990450,484,484,484,484,0
|
|
20231211,191900,972990450,484,484,484,484,11208
|
|
20231211,191800,972990450,484,484,484,484,0
|
|
20231211,191700,972990450,484,484,484,484,0
|
|
20231211,191600,972990450,484,484,484,484,0
|
|
20231211,191500,972990450,484,484,484,484,0
|
|
20231211,191400,972990450,484,484,484,484,0
|
|
20231211,191300,972990450,484,484,484,484,0
|
|
20231211,191200,972990450,484,484,484,484,0
|
|
20231211,191100,972990450,484,484,484,484,0
|
|
20231211,191000,972990450,484,484,484,484,0
|
|
20231211,190900,972990450,484,484,484,484,0
|
|
20231211,190800,972990450,484,484,484,484,0
|
|
20231211,190700,972990450,484,484,484,484,0
|
|
20231211,190600,972990450,484,484,484,484,0
|
|
20231211,190500,972990450,484,484,484,484,0
|
|
20231211,190400,972990450,484,484,484,484,0
|
|
20231211,190300,972990450,484,484,484,484,0
|
|
20231211,190200,972990450,484,484,484,484,0
|
|
20231211,190100,972990450,484,484,484,484,0
|
|
20231211,190000,972990450,484,484,484,484,0
|
|
20231211,185900,972990450,484,484,484,484,0
|
|
20231211,185800,972990450,484,484,484,484,0
|
|
20231211,185700,972990450,484,484,484,484,0
|
|
20231211,185600,972990450,484,484,484,484,0
|
|
20231211,185500,972990450,484,484,484,484,0
|
|
20231211,185400,972990450,484,484,484,484,0
|
|
20231211,185300,972990450,484,484,484,484,0
|
|
20231211,185200,972990450,484,484,484,484,0
|
|
20231211,185100,972990450,484,484,484,484,0
|
|
20231211,185000,972990450,484,484,484,484,0
|
|
20231211,184900,972990450,484,484,484,484,11208
|
|
20231211,184800,972990450,484,484,484,484,0
|
|
20231211,184700,972990450,484,484,484,484,0
|
|
20231211,184600,972990450,484,484,484,484,0
|
|
20231211,184500,972990450,484,484,484,484,0
|
|
20231211,184400,972990450,484,484,484,484,0
|
|
20231211,184300,972990450,484,484,484,484,0
|
|
20231211,184200,972990450,484,484,484,484,0
|
|
20231211,184100,972990450,484,484,484,484,0
|
|
20231211,184000,972990450,484,484,484,484,0
|
|
20231211,183900,972990450,484,484,484,484,0
|
|
20231211,183800,972990450,484,484,484,484,0
|
|
20231211,183700,972990450,484,484,484,484,0
|
|
20231211,183600,972990450,484,484,484,484,0
|
|
20231211,183500,972990450,484,484,484,484,0
|
|
20231211,183400,972990450,484,484,484,484,0
|
|
20231211,183300,972990450,484,484,484,484,0
|
|
20231211,183200,972990450,484,484,484,484,0
|
|
20231211,183100,972990450,484,484,484,484,0
|
|
20231211,183000,972990450,484,484,484,484,0
|
|
20231211,182900,972990450,484,484,484,484,0
|
|
20231211,182800,972990450,484,484,484,484,0
|
|
20231211,182700,972990450,484,484,484,484,0
|
|
20231211,182600,972990450,484,484,484,484,0
|
|
20231211,182500,972990450,484,484,484,484,0
|
|
20231211,182400,972990450,484,484,484,484,0
|
|
20231211,182300,972990450,484,484,484,484,0
|
|
20231211,182200,972990450,484,484,484,484,0
|
|
20231211,182100,972990450,484,484,484,484,0
|
|
20231211,182000,972990450,484,484,484,484,0
|
|
20231211,181900,972990450,484,484,484,484,11208
|
|
20231211,181800,972990450,484,484,484,484,0
|
|
20231211,181700,972990450,484,484,484,484,0
|
|
20231211,181600,972990450,484,484,484,484,0
|
|
20231211,181500,972990450,484,484,484,484,0
|
|
20231211,181400,972990450,484,484,484,484,0
|
|
20231211,181300,972990450,484,484,484,484,0
|
|
20231211,181200,972990450,484,484,484,484,0
|
|
20231211,181100,972990450,484,484,484,484,0
|
|
20231211,181000,972990450,484,484,484,484,0
|
|
20231211,180900,972990450,484,484,484,484,0
|
|
20231211,180800,972990450,484,484,484,484,0
|
|
20231211,180700,972990450,484,484,484,484,0
|
|
20231211,180600,972990450,484,484,484,484,0
|
|
20231211,180500,972990450,484,484,484,484,0
|
|
20231211,180400,972990450,484,484,484,484,0
|
|
20231211,180300,972990450,484,484,484,484,0
|
|
20231211,180200,972990450,484,484,484,484,0
|
|
20231211,180100,972990450,484,484,484,484,0
|
|
20231211,180000,972990450,484,484,484,484,0
|
|
20231211,175900,972990450,484,484,484,484,0
|
|
20231211,175800,972990450,484,484,484,484,0
|
|
20231211,175700,972990450,484,484,484,484,0
|
|
20231211,175600,972990450,484,484,484,484,0
|
|
20231211,175500,972990450,484,484,484,484,0
|
|
20231211,175400,972990450,484,484,484,484,0
|
|
20231211,175300,972990450,484,484,484,484,0
|
|
20231211,175200,972990450,484,484,484,484,0
|
|
20231211,175100,972990450,484,484,484,484,0
|
|
20231211,175000,972990450,484,484,484,484,0
|
|
20231211,174900,972990450,484,484,484,484,11208
|
|
20231211,174800,972990450,484,484,484,484,0
|
|
20231211,174700,972990450,484,484,484,484,0
|
|
20231211,174600,972990450,484,484,484,484,0
|
|
20231211,174500,972990450,484,484,484,484,0
|
|
20231211,174400,972990450,484,484,484,484,0
|
|
20231211,174300,972990450,484,484,484,484,0
|
|
20231211,174200,972990450,484,484,484,484,0
|
|
20231211,174100,972990450,484,484,484,484,0
|
|
20231211,174000,972990450,484,484,484,484,0
|
|
20231211,173900,972990450,484,484,484,484,0
|
|
20231211,173800,972990450,484,484,484,484,0
|
|
20231211,173700,972990450,484,484,484,484,0
|
|
20231211,173600,972990450,484,484,484,484,0
|
|
20231211,173500,972990450,484,484,484,484,0
|
|
20231211,173400,972990450,484,484,484,484,0
|
|
20231211,173300,972990450,484,484,484,484,0
|
|
20231211,173200,972990450,484,484,484,484,0
|
|
20231211,173100,972990450,484,484,484,484,0
|
|
20231211,173000,972990450,484,484,484,484,0
|
|
20231211,172900,972990450,484,484,484,484,0
|
|
20231211,172800,972990450,484,484,484,484,0
|
|
20231211,172700,972990450,484,484,484,484,0
|
|
20231211,172600,972990450,484,484,484,484,0
|
|
20231211,172500,972990450,484,484,484,484,0
|
|
20231211,172400,972990450,484,484,484,484,0
|
|
20231211,172300,972990450,484,484,484,484,0
|
|
20231211,172200,972990450,484,484,484,484,0
|
|
20231211,172100,972990450,484,484,484,484,0
|
|
20231211,172000,972990450,484,484,484,484,0
|
|
20231211,171900,972990450,484,484,484,484,11208
|
|
20231211,171800,972990450,484,484,484,484,0
|
|
20231211,171700,972990450,484,484,484,484,0
|
|
20231211,171600,972990450,484,484,484,484,0
|
|
20231211,171500,972990450,484,484,484,484,0
|
|
20231211,171400,972990450,484,484,484,484,0
|
|
20231211,171300,972990450,484,484,484,484,0
|
|
20231211,171200,972990450,484,484,484,484,0
|
|
20231211,171100,972990450,484,484,484,484,0
|
|
20231211,171000,972990450,484,484,484,484,0
|
|
20231211,170900,972990450,484,484,484,484,0
|
|
20231211,170800,972990450,484,484,484,484,0
|
|
20231211,170700,972990450,484,484,484,484,0
|
|
20231211,170600,972990450,484,484,484,484,0
|
|
20231211,170500,972990450,484,484,484,484,0
|
|
20231211,170400,972990450,484,484,484,484,0
|
|
20231211,170300,972990450,484,484,484,484,0
|
|
20231211,170200,972990450,484,484,484,484,0
|
|
20231211,170100,972990450,484,484,484,484,0
|
|
20231211,170000,972990450,484,484,484,484,0
|
|
20231211,165900,972990450,484,484,484,484,0
|
|
20231211,165800,972990450,484,484,484,484,0
|
|
20231211,165700,972990450,484,484,484,484,0
|
|
20231211,165600,972990450,484,484,484,484,0
|
|
20231211,165500,972990450,484,484,484,484,0
|
|
20231211,165400,972990450,484,484,484,484,0
|
|
20231211,165300,972990450,484,484,484,484,0
|
|
20231211,165200,972990450,484,484,484,484,0
|
|
20231211,165100,972990450,484,484,484,484,0
|
|
20231211,165000,972990450,484,484,484,484,0
|
|
20231211,164900,972990450,484,484,484,484,11208
|
|
20231211,164800,972990450,484,484,484,484,0
|
|
20231211,164700,972990450,484,484,484,484,0
|
|
20231211,164600,972990450,484,484,484,484,0
|
|
20231211,164500,972990450,484,484,484,484,0
|
|
20231211,164400,972990450,484,484,484,484,0
|
|
20231211,164300,972990450,484,484,484,484,0
|
|
20231211,164200,972990450,484,484,484,484,0
|
|
20231211,164100,972990450,484,484,484,484,0
|
|
20231211,164000,972990450,484,484,484,484,0
|
|
20231211,163900,972990450,484,484,484,484,0
|
|
20231211,163800,972990450,484,484,484,484,0
|
|
20231211,163700,972990450,484,484,484,484,0
|
|
20231211,163600,972990450,484,484,484,484,0
|
|
20231211,163500,972990450,484,484,484,484,0
|
|
20231211,163400,972990450,484,484,484,484,0
|
|
20231211,163300,972990450,484,484,484,484,0
|
|
20231211,163200,972990450,484,484,484,484,0
|
|
20231211,163100,972990450,484,484,484,484,0
|
|
20231211,163000,972990450,484,484,484,484,0
|
|
20231211,162900,972990450,484,484,484,484,0
|
|
20231211,162800,972990450,484,484,484,484,0
|
|
20231211,162700,972990450,484,484,484,484,0
|
|
20231211,162600,972990450,484,484,484,484,0
|
|
20231211,162500,972990450,484,484,484,484,0
|
|
20231211,162400,972990450,484,484,484,484,0
|
|
20231211,162300,972990450,484,484,484,484,0
|
|
20231211,162200,972990450,484,484,484,484,0
|
|
20231211,162100,972990450,484,484,484,484,0
|
|
20231211,162000,972990450,484,484,484,484,0
|
|
20231211,161900,972990450,484,484,484,484,11208
|
|
20231211,161800,972990450,484,484,484,484,0
|
|
20231211,161700,972990450,484,484,484,484,0
|
|
20231211,161600,972990450,484,484,484,484,0
|
|
20231211,161500,972990450,484,484,484,484,0
|
|
20231211,161400,972990450,484,484,484,484,0
|
|
20231211,161300,972990450,484,484,484,484,0
|
|
20231211,161200,972990450,484,484,484,484,0
|
|
20231211,161100,972990450,484,484,484,484,0
|
|
20231211,161000,972990450,484,484,484,484,0
|
|
20231211,160900,972990450,484,484,484,484,0
|
|
20231211,160800,972990450,484,484,484,484,0
|
|
20231211,160700,972990450,484,484,484,484,0
|
|
20231211,160600,972990450,484,484,484,484,0
|
|
20231211,160500,972990450,484,484,484,484,0
|
|
20231211,160400,972990450,484,484,484,484,0
|
|
20231211,160300,972990450,484,484,484,484,0
|
|
20231211,160200,972990450,484,484,484,484,0
|
|
20231211,160100,972990450,484,484,484,484,0
|
|
20231211,160000,972990450,484,484,484,484,0
|
|
20231211,155900,972990450,484,484,484,484,0
|
|
20231211,155800,972990450,484,484,484,484,0
|
|
20231211,155700,972990450,484,484,484,484,0
|
|
20231211,155600,972990450,484,484,484,484,0
|
|
20231211,155500,972990450,484,484,484,484,0
|
|
20231211,155400,972990450,484,484,484,484,0
|
|
20231211,155300,972990450,484,484,484,484,0
|
|
20231211,155200,972990450,484,484,484,484,0
|
|
20231211,155100,972990450,484,484,484,484,0
|
|
20231211,155000,972990450,484,484,484,484,0
|
|
20231211,154900,972990450,484,484,484,484,11208
|
|
20231211,154800,972990450,484,484,484,484,0
|
|
20231211,154700,972990450,484,484,484,484,0
|
|
20231211,154600,972990450,484,484,484,484,0
|
|
20231211,154500,972990450,484,484,484,484,0
|
|
20231211,154400,972990450,484,484,484,484,0
|
|
20231211,154300,972990450,484,484,484,484,0
|
|
20231211,154200,972990450,484,484,484,484,0
|
|
20231211,154100,972990450,484,484,484,484,0
|
|
20231211,154000,972990450,484,484,484,484,0
|
|
20231211,153900,972990450,484,484,484,484,0
|
|
20231211,153800,972990450,484,484,484,484,0
|
|
20231211,153700,972990450,484,484,484,484,0
|
|
20231211,153600,972990450,484,484,484,484,0
|
|
20231211,153500,972990450,484,484,484,484,0
|
|
20231211,153400,972990450,484,484,484,484,0
|
|
20231211,153300,972990450,484,484,484,484,0
|
|
20231211,153200,972990450,484,484,484,484,0
|
|
20231211,153100,972990450,484,484,484,484,0
|
|
20231211,153000,972990450,484,484,484,484,11208
|
|
20231211,152900,967565778,486,486,486,486,0
|
|
20231211,152800,967565778,486,486,486,486,0
|
|
20231211,152700,967565778,486,486,486,486,0
|
|
20231211,152600,967565778,486,486,486,486,0
|
|
20231211,152500,967565778,486,486,486,486,0
|
|
20231211,152400,967565778,486,486,486,486,0
|
|
20231211,152300,967565778,486,486,486,486,0
|
|
20231211,152200,967565778,486,486,486,486,0
|
|
20231211,152100,967565778,486,486,486,486,0
|
|
20231211,152000,967565778,486,486,486,486,0
|
|
20231211,151900,967565778,486,486,486,485,9368
|
|
20231211,151800,963013330,486,486,486,485,2399
|
|
20231211,151700,961847476,486,486,486,485,271
|
|
20231211,151600,961715810,486,484,486,483,3444
|
|
20231211,151500,960047728,484,483,484,483,2401
|
|
20231211,151400,958885774,483,481,483,481,24373
|
|
20231211,151300,947116600,482,481,482,481,343
|
|
20231211,151200,946951578,481,482,482,481,3000
|
|
20231211,151100,945508577,482,482,483,482,8398
|
|
20231211,151000,941460672,483,483,483,483,89
|
|
20231211,150900,941417685,483,483,483,483,7
|
|
20231211,150800,941414304,483,481,483,480,27198
|
|
20231211,150700,928334426,482,483,483,482,28611
|
|
20231211,150600,914541178,483,483,483,481,5272
|
|
20231211,150500,911995622,483,481,484,481,4405
|
|
20231211,150400,909876578,485,485,485,485,2
|
|
20231211,150300,909875608,480,485,485,480,40679
|
|
20231211,150200,890276445,485,485,485,484,613
|
|
20231211,150100,889979440,485,485,485,485,2667
|
|
20231211,150000,888685945,486,483,486,483,790
|
|
20231211,145900,888303985,486,485,486,485,5635
|
|
20231211,145800,885570000,486,486,486,486,1
|
|
20231211,145700,885569514,485,485,485,485,1601
|
|
20231211,145600,884793029,485,485,485,485,19
|
|
20231211,145500,884783814,485,484,485,484,1406
|
|
20231211,145400,884102804,484,484,484,484,799
|
|
20231211,145300,883716088,484,484,484,484,3
|
|
20231211,145200,883714636,484,484,484,483,2050
|
|
20231211,145100,882722437,484,484,484,484,2
|
|
20231211,145000,882721469,484,484,484,484,0
|
|
20231211,144900,882721469,484,484,484,484,696
|
|
20231211,144800,882384605,483,483,483,483,0
|
|
20231211,144700,882384605,483,484,484,483,516
|
|
20231211,144600,882135131,484,484,485,483,8722
|
|
20231211,144500,877921173,485,485,485,485,0
|
|
20231211,144400,877921173,485,485,485,485,5
|
|
20231211,144300,877918748,485,484,485,484,1628
|
|
20231211,144200,877129256,484,485,485,484,8305
|
|
20231211,144100,873108616,485,484,485,484,19869
|
|
20231211,144000,863491020,483,483,483,483,834
|
|
20231211,143900,863088198,483,482,483,482,3182
|
|
20231211,143800,861553630,482,481,483,481,1209
|
|
20231211,143700,860969896,482,483,483,482,156
|
|
20231211,143600,860894650,483,483,483,483,104
|
|
20231211,143500,860844418,483,483,483,483,37
|
|
20231211,143400,860826547,483,483,483,483,108
|
|
20231211,143300,860774383,483,483,483,483,128
|
|
20231211,143200,860712559,481,481,481,481,100
|
|
20231211,143100,860664459,481,483,483,481,6159
|
|
20231211,143000,857701960,483,481,483,481,2539
|
|
20231211,142900,856480699,481,482,482,481,23755
|
|
20231211,142800,845049072,484,484,484,484,2378
|
|
20231211,142700,843898120,484,484,484,484,1
|
|
20231211,142600,843897636,482,483,483,482,3203
|
|
20231211,142500,842353490,483,484,484,483,3698
|
|
20231211,142400,840566356,484,484,484,484,2173
|
|
20231211,142300,839514624,484,484,484,484,1
|
|
20231211,142200,839514140,484,486,486,484,908
|
|
20231211,142100,839074019,486,484,486,484,9976
|
|
20231211,142000,834244416,484,483,484,483,10015
|
|
20231211,141900,829402168,484,484,484,484,528
|
|
20231211,141800,829146616,484,483,485,483,1174
|
|
20231211,141700,828578632,483,482,483,482,13296
|
|
20231211,141600,822164652,482,482,482,481,3916
|
|
20231211,141500,820279541,482,482,482,482,3081
|
|
20231211,141400,818794499,482,481,483,481,1622
|
|
20231211,141300,818014236,480,483,483,480,1782
|
|
20231211,141200,817158583,483,480,483,480,7078
|
|
20231211,141100,813758244,481,481,481,481,0
|
|
20231211,141000,813758244,481,481,481,481,1051
|
|
20231211,140900,813252713,481,482,482,481,43002
|
|
20231211,140800,792538605,483,483,483,483,12
|
|
20231211,140700,792532809,483,483,483,483,570
|
|
20231211,140600,792257499,482,483,483,482,564
|
|
20231211,140500,791985587,483,483,483,483,0
|
|
20231211,140400,791985587,483,482,483,482,111
|
|
20231211,140300,791931975,483,483,483,483,2
|
|
20231211,140200,791931009,484,483,484,483,3306
|
|
20231211,140100,790334207,482,484,484,481,6015
|
|
20231211,140000,787434878,484,482,484,482,506
|
|
20231211,135900,787190977,484,485,485,481,37
|
|
20231211,135800,787173092,481,482,483,481,1883
|
|
20231211,135700,786263775,482,483,483,481,1345
|
|
20231211,135600,785614264,481,482,483,481,18922
|
|
20231211,135500,776493855,482,482,482,481,2346
|
|
20231211,135400,775363194,481,482,482,481,5
|
|
20231211,135300,775360785,481,483,483,481,2515
|
|
20231211,135200,774150181,483,482,483,482,224
|
|
20231211,135100,774042189,482,482,482,482,951
|
|
20231211,135000,773583807,484,485,485,481,6074
|
|
20231211,134900,770658929,482,482,485,482,1205
|
|
20231211,134800,770077377,482,484,485,482,51
|
|
20231211,134700,770052651,485,485,485,480,3064
|
|
20231211,134600,768575635,480,482,482,480,24354
|
|
20231211,134500,756875360,481,484,485,481,15278
|
|
20231211,134400,749496936,484,484,484,481,115331
|
|
20231211,134300,693930397,484,486,486,484,70802
|
|
20231211,134200,659619706,486,486,486,486,1625
|
|
20231211,134100,658829956,486,486,486,486,50
|
|
20231211,134000,658805656,486,486,486,486,836
|
|
20231211,133900,658399360,486,487,487,486,2222
|
|
20231211,133800,657318246,488,488,488,488,40
|
|
20231211,133700,657298726,488,488,488,488,4
|
|
20231211,133600,657296774,488,488,488,488,1
|
|
20231211,133500,657296286,488,488,488,488,1
|
|
20231211,133400,657295798,486,486,486,486,600
|
|
20231211,133300,657004198,488,487,488,485,31014
|
|
20231211,133200,641955576,487,487,487,487,1294
|
|
20231211,133100,641325398,487,487,487,487,0
|
|
20231211,133000,641325398,487,487,487,487,1401
|
|
20231211,132900,640643111,486,487,487,486,3211
|
|
20231211,132800,639082465,487,488,488,487,6
|
|
20231211,132700,639079542,486,487,487,486,41036
|
|
20231211,132600,619135182,486,486,487,486,17384
|
|
20231211,132500,610678674,487,487,487,487,1153
|
|
20231211,132400,610117163,487,486,487,486,3364
|
|
20231211,132300,608481359,486,486,486,486,14
|
|
20231211,132200,608474555,486,486,487,486,5258
|
|
20231211,132100,605919166,486,486,487,486,4515
|
|
20231211,132000,603724868,486,486,487,486,14135
|
|
20231211,131900,596855254,487,486,487,486,11810
|
|
20231211,131800,591104042,487,488,488,487,25969
|
|
20231211,131700,578457126,488,488,488,488,5
|
|
20231211,131600,578454686,488,489,489,488,7003
|
|
20231211,131500,575035589,488,488,488,488,1796
|
|
20231211,131400,574159141,488,488,488,488,10
|
|
20231211,131300,574154261,488,488,489,488,1014
|
|
20231211,131200,573658429,488,489,489,488,3203
|
|
20231211,131100,572095364,488,488,488,488,14
|
|
20231211,131000,572088532,487,487,487,487,1
|
|
20231211,130900,572088045,489,488,489,487,5952
|
|
20231211,130800,569189317,488,488,488,488,922
|
|
20231211,130700,568739381,487,488,488,487,2786
|
|
20231211,130600,567381755,488,487,488,487,1120
|
|
20231211,130500,566836172,487,487,487,487,3219
|
|
20231211,130400,565268519,487,487,487,487,630
|
|
20231211,130300,564961709,487,487,487,487,1622
|
|
20231211,130200,564171795,487,487,487,486,6147
|
|
20231211,130100,561182251,487,487,487,486,10386
|
|
20231211,130000,556131154,487,487,487,487,7982
|
|
20231211,125900,552243920,486,487,487,486,12149
|
|
20231211,125800,546338200,488,488,488,488,95
|
|
20231211,125700,546291840,489,489,489,489,0
|
|
20231211,125600,546291840,489,489,489,489,1
|
|
20231211,125500,546291351,489,489,489,489,0
|
|
20231211,125400,546291351,489,489,489,489,0
|
|
20231211,125300,546291351,489,489,489,489,4
|
|
20231211,125200,546289395,487,487,487,487,2619
|
|
20231211,125100,545013942,487,488,488,487,5000
|
|
20231211,125000,542576340,489,489,489,489,1000
|
|
20231211,124900,542087340,489,489,489,489,6
|
|
20231211,124800,542084406,489,489,489,489,1
|
|
20231211,124700,542083917,488,489,489,488,222
|
|
20231211,124600,541975381,489,489,489,489,0
|
|
20231211,124500,541975381,489,489,489,489,2
|
|
20231211,124400,541974403,489,489,489,489,0
|
|
20231211,124300,541974403,489,489,489,489,35
|
|
20231211,124200,541957288,488,488,488,488,3419
|
|
20231211,124100,540288816,489,489,489,489,0
|
|
20231211,124000,540288816,489,488,489,488,422
|
|
20231211,123900,540082579,489,489,489,488,126
|
|
20231211,123800,540021082,488,488,490,488,14962
|
|
20231211,123700,532719604,490,490,490,490,15
|
|
20231211,123600,532712254,490,489,490,488,258
|
|
20231211,123500,532586281,489,489,490,489,442
|
|
20231211,123400,532370135,486,487,489,486,2660
|
|
20231211,123300,531075777,489,489,489,489,0
|
|
20231211,123200,531075777,489,489,489,489,1
|
|
20231211,123100,531075288,489,488,489,488,69
|
|
20231211,123000,531041567,488,486,488,486,29
|
|
20231211,122900,531027469,487,487,487,487,10
|
|
20231211,122800,531022599,488,488,488,488,4
|
|
20231211,122700,531020647,489,485,489,485,681
|
|
20231211,122600,530690358,490,486,490,486,8760
|
|
20231211,122500,526432994,485,489,489,485,10683
|
|
20231211,122400,521250925,489,487,490,487,467
|
|
20231211,122300,521022593,487,489,489,487,15984
|
|
20231211,122200,513228385,489,489,489,487,7
|
|
20231211,122100,513224964,488,489,489,488,235
|
|
20231211,122000,513110082,489,488,489,488,378
|
|
20231211,121900,512925450,488,489,489,487,155
|
|
20231211,121800,512849960,488,488,488,488,195
|
|
20231211,121700,512754800,488,488,488,488,430
|
|
20231211,121600,512544960,488,487,488,487,74
|
|
20231211,121500,512508921,487,487,487,487,24
|
|
20231211,121400,512497233,487,487,487,487,4
|
|
20231211,121300,512495285,485,487,487,485,1504
|
|
20231211,121200,511762839,485,486,486,484,8956
|
|
20231211,121100,507425602,486,485,486,485,1172
|
|
20231211,121000,506857123,485,485,485,484,2830
|
|
20231211,120900,505484754,485,485,485,485,1195
|
|
20231211,120800,504905179,486,486,486,484,2089
|
|
20231211,120700,503894097,486,484,486,484,20032
|
|
20231211,120600,494197266,484,484,486,484,1296
|
|
20231211,120500,493569993,486,486,486,485,46394
|
|
20231211,120400,471036078,486,489,489,486,5045
|
|
20231211,120300,468584108,489,489,489,487,1312
|
|
20231211,120200,467945132,490,486,490,486,201
|
|
20231211,120100,467847442,490,490,490,487,1509
|
|
20231211,120000,467109835,490,490,490,487,4598
|
|
20231211,115900,464870573,490,490,490,490,8
|
|
20231211,115800,464866653,488,490,490,488,1041
|
|
20231211,115700,464358565,490,490,490,488,320
|
|
20231211,115600,464202069,490,488,490,488,13893
|
|
20231211,115500,457422213,490,490,490,490,12
|
|
20231211,115400,457416333,490,490,490,489,6386
|
|
20231211,115300,454289504,491,491,491,491,450
|
|
20231211,115200,454068554,491,491,491,491,300
|
|
20231211,115100,453921254,489,490,491,489,1475
|
|
20231211,115000,453198158,490,490,490,490,1031
|
|
20231211,114900,452692968,491,490,491,489,4475
|
|
20231211,114800,450502687,491,491,491,490,3812
|
|
20231211,114700,448631392,491,489,491,489,1466
|
|
20231211,114600,447914336,488,488,489,488,7250
|
|
20231211,114500,444375939,488,488,488,488,10417
|
|
20231211,114400,439292443,487,486,487,486,1654
|
|
20231211,114300,438488490,488,488,488,488,985
|
|
20231211,114200,438007810,486,486,486,486,6710
|
|
20231211,114100,434746750,486,488,488,486,959
|
|
20231211,114000,434280529,488,488,488,488,1
|
|
20231211,113900,434280041,485,486,488,485,2868
|
|
20231211,113800,432885559,485,487,487,485,10704
|
|
20231211,113700,427687024,490,487,490,487,68
|
|
20231211,113600,427653854,487,487,487,486,5303
|
|
20231211,113500,425074293,487,488,489,486,6385
|
|
20231211,113400,421968639,488,489,489,488,564
|
|
20231211,113300,421693198,489,489,490,489,1729
|
|
20231211,113200,420847699,489,490,490,485,48724
|
|
20231211,113100,397148849,490,491,491,490,1249
|
|
20231211,113000,396536800,491,489,491,489,26939
|
|
20231211,112900,383363017,484,491,491,484,55512
|
|
20231211,112800,356351346,494,494,494,494,1
|
|
20231211,112700,356350852,494,494,494,494,7
|
|
20231211,112600,356347394,494,491,494,491,74
|
|
20231211,112500,356311057,491,494,494,491,535
|
|
20231211,112400,356046872,491,491,491,491,31
|
|
20231211,112300,356031651,491,491,491,490,11824
|
|
20231211,112200,350234771,491,491,491,491,1
|
|
20231211,112100,350234280,492,494,494,492,28579
|
|
20231211,112000,336167525,494,494,494,494,5
|
|
20231211,111900,336165055,494,494,494,494,130
|
|
20231211,111800,336100835,494,493,494,493,2459
|
|
20231211,111700,334887754,494,493,494,493,107
|
|
20231211,111600,334834956,494,494,494,494,1260
|
|
20231211,111500,334212516,494,494,494,494,551
|
|
20231211,111400,333940322,495,495,495,495,75
|
|
20231211,111300,333903197,495,495,495,495,59
|
|
20231211,111200,333873992,495,495,495,495,0
|
|
20231211,111100,333873992,495,493,495,492,2926
|
|
20231211,111000,332431756,493,493,493,493,0
|
|
20231211,110900,332431756,493,493,493,493,1
|
|
20231211,110800,332431263,493,493,493,493,10000
|
|
20231211,110700,327501263,493,494,494,493,4391
|
|
20231211,110600,325336495,493,493,493,493,10486
|
|
20231211,110500,320166897,495,496,496,495,1002
|
|
20231211,110400,319670905,496,495,496,493,5307
|
|
20231211,110300,317050200,495,496,496,495,2741
|
|
20231211,110200,315693394,496,496,497,496,1119
|
|
20231211,110100,315138351,497,497,497,495,203
|
|
20231211,110000,315037462,497,497,497,497,250
|
|
20231211,105900,314913212,497,496,497,496,2268
|
|
20231211,105800,313787503,497,497,497,497,2
|
|
20231211,105700,313786509,497,497,497,497,1
|
|
20231211,105600,313786012,496,496,496,496,10
|
|
20231211,105500,313781052,496,495,497,495,1456
|
|
20231211,105400,313058885,496,496,496,496,14
|
|
20231211,105300,313051941,496,496,496,496,8085
|
|
20231211,105200,309041781,496,496,496,496,1
|
|
20231211,105100,309041285,496,496,496,496,93
|
|
20231211,105000,308995157,496,496,496,496,537
|
|
20231211,104900,308728805,496,496,496,496,508
|
|
20231211,104800,308476837,496,494,496,494,4737
|
|
20231211,104700,306133278,495,494,495,494,559
|
|
20231211,104600,305857127,495,495,495,495,105
|
|
20231211,104500,305805152,495,494,495,494,7714
|
|
20231211,104400,301994377,494,494,494,494,8
|
|
20231211,104300,301990425,494,494,494,494,2579
|
|
20231211,104200,300716399,494,494,494,494,200
|
|
20231211,104100,300617599,494,494,494,494,42
|
|
20231211,104000,300596851,495,495,495,495,0
|
|
20231211,103900,300596851,495,496,496,495,68
|
|
20231211,103800,300563173,495,495,495,495,57
|
|
20231211,103700,300534958,495,494,495,494,2710
|
|
20231211,103600,299193640,494,494,494,494,0
|
|
20231211,103500,299193640,494,494,494,494,150
|
|
20231211,103400,299119540,494,494,494,494,221
|
|
20231211,103300,299010366,494,496,496,493,2558
|
|
20231211,103200,297747033,496,494,496,494,4
|
|
20231211,103100,297745055,493,493,493,493,0
|
|
20231211,103000,297745055,493,495,495,493,12580
|
|
20231211,102900,291533518,495,494,495,494,4953
|
|
20231211,102800,289086718,494,494,494,494,0
|
|
20231211,102700,289086718,494,492,494,492,3593
|
|
20231211,102600,287315995,492,492,492,492,9989
|
|
20231211,102500,282401407,492,492,492,492,6741
|
|
20231211,102400,279084835,492,492,493,492,162
|
|
20231211,102300,279005130,492,492,492,492,2101
|
|
20231211,102200,277971438,492,492,493,492,20
|
|
20231211,102100,277961580,492,492,493,492,4677
|
|
20231211,102000,275660468,492,492,492,492,23
|
|
20231211,101900,275649152,492,494,494,492,3101
|
|
20231211,101800,274120341,494,494,494,494,0
|
|
20231211,101700,274120341,494,494,494,494,1005
|
|
20231211,101600,273623871,494,494,494,494,0
|
|
20231211,101500,273623871,494,494,494,494,3
|
|
20231211,101400,273622389,494,494,495,494,2005
|
|
20231211,101300,272630914,494,494,494,492,21268
|
|
20231211,101200,262161209,495,495,495,495,84
|
|
20231211,101100,262119629,495,495,495,495,1011
|
|
20231211,101000,261619184,495,495,496,495,924
|
|
20231211,100900,261161799,496,495,496,495,35
|
|
20231211,100800,261144446,494,494,494,493,5583
|
|
20231211,100700,258386445,494,495,495,494,2288
|
|
20231211,100600,257255945,495,495,495,495,1583
|
|
20231211,100500,256472360,495,495,495,495,2
|
|
20231211,100400,256471370,495,496,496,494,42
|
|
20231211,100300,256450563,494,494,494,494,502
|
|
20231211,100200,256202575,494,496,496,494,10136
|
|
20231211,100100,251195319,494,496,496,494,141
|
|
20231211,100000,251125391,493,498,498,493,32232
|
|
20231211,095900,235226850,497,497,498,497,5840
|
|
20231211,095800,232324352,497,496,497,496,1116
|
|
20231211,095700,231770780,496,496,496,495,1625
|
|
20231211,095600,230966363,495,495,495,493,17340
|
|
20231211,095500,222417343,495,493,495,493,5874
|
|
20231211,095400,219519473,493,496,496,493,12057
|
|
20231211,095300,213570853,496,497,497,496,7989
|
|
20231211,095200,209608308,496,497,497,496,26
|
|
20231211,095100,209595392,497,496,497,496,110
|
|
20231211,095000,209540827,497,497,497,497,1024
|
|
20231211,094900,209031899,497,496,497,496,813
|
|
20231211,094800,208628646,496,496,496,496,2016
|
|
20231211,094700,207628710,496,496,496,496,18
|
|
20231211,094600,207619782,496,496,496,496,1
|
|
20231211,094500,207619286,496,496,496,496,2765
|
|
20231211,094400,206247846,496,496,496,496,215
|
|
20231211,094300,206141206,493,492,497,492,227
|
|
20231211,094200,206029269,497,497,497,492,22666
|
|
20231211,094100,194867541,493,495,495,493,1729
|
|
20231211,094000,194012684,495,493,495,492,19528
|
|
20231211,093900,184399654,493,493,495,493,3737
|
|
20231211,093800,182555749,493,493,493,493,13
|
|
20231211,093700,182549340,493,495,495,493,1672
|
|
20231211,093600,181724871,493,495,496,493,17122
|
|
20231211,093500,173282534,495,494,496,493,11699
|
|
20231211,093400,167510671,494,495,495,493,184
|
|
20231211,093300,167419876,495,496,496,492,5220
|
|
20231211,093200,164851399,497,496,497,492,13159
|
|
20231211,093100,158352279,497,497,497,496,1116
|
|
20231211,093000,157798637,497,498,498,497,3966
|
|
20231211,092900,155827430,498,498,498,498,331
|
|
20231211,092800,155662592,497,497,497,496,1253
|
|
20231211,092700,155039852,495,496,496,495,553
|
|
20231211,092600,154765574,495,495,495,495,456
|
|
20231211,092500,154539854,494,495,495,494,5581
|
|
20231211,092400,151777836,495,497,497,495,3818
|
|
20231211,092300,149886862,497,496,497,496,678
|
|
20231211,092200,149550573,496,497,497,495,21273
|
|
20231211,092100,139018931,497,497,497,496,15185
|
|
20231211,092000,131486984,497,498,498,497,4531
|
|
20231211,091900,129230939,498,496,499,496,4963
|
|
20231211,091800,126762825,497,499,499,497,14260
|
|
20231211,091700,119675554,497,499,499,497,314
|
|
20231211,091600,119519490,499,497,499,497,1175
|
|
20231211,091500,118935513,497,499,499,497,5886
|
|
20231211,091400,116009571,499,500,500,498,9462
|
|
20231211,091300,111288314,498,499,499,498,17179
|
|
20231211,091200,102722993,498,500,500,498,7689
|
|
20231211,091100,98890183,500,499,500,499,6226
|
|
20231211,091000,95781808,500,499,500,499,1335
|
|
20231211,090900,95115437,500,500,500,500,4613
|
|
20231211,090800,92808937,500,500,501,498,11568
|
|
20231211,090700,87027620,499,501,501,498,19510
|
|
20231211,090600,77280302,499,502,503,499,16683
|
|
20231211,090500,68909584,502,499,502,498,58086
|
|
20231211,090400,39810008,498,497,498,497,706
|
|
20231211,090300,39458421,496,496,496,496,1000
|
|
20231211,090200,38962421,496,498,498,496,7437
|
|
20231211,090100,35259695,495,495,495,495,43766
|
|
20231211,090000,13595525,495,492,498,492,27629
|