708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,204500,852545801,482,482,482,482,9984
|
|
20231201,204400,852545801,482,482,482,482,0
|
|
20231201,204300,852545801,482,482,482,482,0
|
|
20231201,204200,852545801,482,482,482,482,0
|
|
20231201,204100,852545801,482,482,482,482,0
|
|
20231201,204000,852545801,482,482,482,482,0
|
|
20231201,203900,852545801,482,482,482,482,0
|
|
20231201,203800,852545801,482,482,482,482,0
|
|
20231201,203700,852545801,482,482,482,482,0
|
|
20231201,203600,852545801,482,482,482,482,0
|
|
20231201,203500,852545801,482,482,482,482,0
|
|
20231201,203400,852545801,482,482,482,482,0
|
|
20231201,203300,852545801,482,482,482,482,0
|
|
20231201,203200,852545801,482,482,482,482,0
|
|
20231201,203100,852545801,482,482,482,482,0
|
|
20231201,203000,852545801,482,482,482,482,0
|
|
20231201,202900,852545801,482,482,482,482,0
|
|
20231201,202800,852545801,482,482,482,482,0
|
|
20231201,202700,852545801,482,482,482,482,0
|
|
20231201,202600,852545801,482,482,482,482,0
|
|
20231201,202500,852545801,482,482,482,482,0
|
|
20231201,202400,852545801,482,482,482,482,0
|
|
20231201,202300,852545801,482,482,482,482,0
|
|
20231201,202200,852545801,482,482,482,482,0
|
|
20231201,202100,852545801,482,482,482,482,0
|
|
20231201,202000,852545801,482,482,482,482,0
|
|
20231201,201900,852545801,482,482,482,482,0
|
|
20231201,201800,852545801,482,482,482,482,0
|
|
20231201,201700,852545801,482,482,482,482,0
|
|
20231201,201600,852545801,482,482,482,482,0
|
|
20231201,201500,852545801,482,482,482,482,9984
|
|
20231201,201400,852545801,482,482,482,482,0
|
|
20231201,201300,852545801,482,482,482,482,0
|
|
20231201,201200,852545801,482,482,482,482,0
|
|
20231201,201100,852545801,482,482,482,482,0
|
|
20231201,201000,852545801,482,482,482,482,0
|
|
20231201,200900,852545801,482,482,482,482,0
|
|
20231201,200800,852545801,482,482,482,482,0
|
|
20231201,200700,852545801,482,482,482,482,0
|
|
20231201,200600,852545801,482,482,482,482,0
|
|
20231201,200500,852545801,482,482,482,482,0
|
|
20231201,200400,852545801,482,482,482,482,0
|
|
20231201,200300,852545801,482,482,482,482,0
|
|
20231201,200200,852545801,482,482,482,482,0
|
|
20231201,200100,852545801,482,482,482,482,0
|
|
20231201,200000,852545801,482,482,482,482,0
|
|
20231201,195900,852545801,482,482,482,482,0
|
|
20231201,195800,852545801,482,482,482,482,0
|
|
20231201,195700,852545801,482,482,482,482,0
|
|
20231201,195600,852545801,482,482,482,482,0
|
|
20231201,195500,852545801,482,482,482,482,0
|
|
20231201,195400,852545801,482,482,482,482,0
|
|
20231201,195300,852545801,482,482,482,482,0
|
|
20231201,195200,852545801,482,482,482,482,0
|
|
20231201,195100,852545801,482,482,482,482,0
|
|
20231201,195000,852545801,482,482,482,482,0
|
|
20231201,194900,852545801,482,482,482,482,0
|
|
20231201,194800,852545801,482,482,482,482,0
|
|
20231201,194700,852545801,482,482,482,482,0
|
|
20231201,194600,852545801,482,482,482,482,0
|
|
20231201,194500,852545801,482,482,482,482,9984
|
|
20231201,194400,852545801,482,482,482,482,0
|
|
20231201,194300,852545801,482,482,482,482,0
|
|
20231201,194200,852545801,482,482,482,482,0
|
|
20231201,194100,852545801,482,482,482,482,0
|
|
20231201,194000,852545801,482,482,482,482,0
|
|
20231201,193900,852545801,482,482,482,482,0
|
|
20231201,193800,852545801,482,482,482,482,0
|
|
20231201,193700,852545801,482,482,482,482,0
|
|
20231201,193600,852545801,482,482,482,482,0
|
|
20231201,193500,852545801,482,482,482,482,0
|
|
20231201,193400,852545801,482,482,482,482,0
|
|
20231201,193300,852545801,482,482,482,482,0
|
|
20231201,193200,852545801,482,482,482,482,0
|
|
20231201,193100,852545801,482,482,482,482,0
|
|
20231201,193000,852545801,482,482,482,482,0
|
|
20231201,192900,852545801,482,482,482,482,0
|
|
20231201,192800,852545801,482,482,482,482,0
|
|
20231201,192700,852545801,482,482,482,482,0
|
|
20231201,192600,852545801,482,482,482,482,0
|
|
20231201,192500,852545801,482,482,482,482,0
|
|
20231201,192400,852545801,482,482,482,482,0
|
|
20231201,192300,852545801,482,482,482,482,0
|
|
20231201,192200,852545801,482,482,482,482,0
|
|
20231201,192100,852545801,482,482,482,482,0
|
|
20231201,192000,852545801,482,482,482,482,0
|
|
20231201,191900,852545801,482,482,482,482,0
|
|
20231201,191800,852545801,482,482,482,482,0
|
|
20231201,191700,852545801,482,482,482,482,0
|
|
20231201,191600,852545801,482,482,482,482,0
|
|
20231201,191500,852545801,482,482,482,482,9984
|
|
20231201,191400,852545801,482,482,482,482,0
|
|
20231201,191300,852545801,482,482,482,482,0
|
|
20231201,191200,852545801,482,482,482,482,0
|
|
20231201,191100,852545801,482,482,482,482,0
|
|
20231201,191000,852545801,482,482,482,482,0
|
|
20231201,190900,852545801,482,482,482,482,0
|
|
20231201,190800,852545801,482,482,482,482,0
|
|
20231201,190700,852545801,482,482,482,482,0
|
|
20231201,190600,852545801,482,482,482,482,0
|
|
20231201,190500,852545801,482,482,482,482,0
|
|
20231201,190400,852545801,482,482,482,482,0
|
|
20231201,190300,852545801,482,482,482,482,0
|
|
20231201,190200,852545801,482,482,482,482,0
|
|
20231201,190100,852545801,482,482,482,482,0
|
|
20231201,190000,852545801,482,482,482,482,0
|
|
20231201,185900,852545801,482,482,482,482,0
|
|
20231201,185800,852545801,482,482,482,482,0
|
|
20231201,185700,852545801,482,482,482,482,0
|
|
20231201,185600,852545801,482,482,482,482,0
|
|
20231201,185500,852545801,482,482,482,482,0
|
|
20231201,185400,852545801,482,482,482,482,0
|
|
20231201,185300,852545801,482,482,482,482,0
|
|
20231201,185200,852545801,482,482,482,482,0
|
|
20231201,185100,852545801,482,482,482,482,0
|
|
20231201,185000,852545801,482,482,482,482,0
|
|
20231201,184900,852545801,482,482,482,482,0
|
|
20231201,184800,852545801,482,482,482,482,0
|
|
20231201,184700,852545801,482,482,482,482,0
|
|
20231201,184600,852545801,482,482,482,482,0
|
|
20231201,184500,852545801,482,482,482,482,9984
|
|
20231201,184400,852545801,482,482,482,482,0
|
|
20231201,184300,852545801,482,482,482,482,0
|
|
20231201,184200,852545801,482,482,482,482,0
|
|
20231201,184100,852545801,482,482,482,482,0
|
|
20231201,184000,852545801,482,482,482,482,0
|
|
20231201,183900,852545801,482,482,482,482,0
|
|
20231201,183800,852545801,482,482,482,482,0
|
|
20231201,183700,852545801,482,482,482,482,0
|
|
20231201,183600,852545801,482,482,482,482,0
|
|
20231201,183500,852545801,482,482,482,482,0
|
|
20231201,183400,852545801,482,482,482,482,0
|
|
20231201,183300,852545801,482,482,482,482,0
|
|
20231201,183200,852545801,482,482,482,482,0
|
|
20231201,183100,852545801,482,482,482,482,0
|
|
20231201,183000,852545801,482,482,482,482,0
|
|
20231201,182900,852545801,482,482,482,482,0
|
|
20231201,182800,852545801,482,482,482,482,0
|
|
20231201,182700,852545801,482,482,482,482,0
|
|
20231201,182600,852545801,482,482,482,482,0
|
|
20231201,182500,852545801,482,482,482,482,0
|
|
20231201,182400,852545801,482,482,482,482,0
|
|
20231201,182300,852545801,482,482,482,482,0
|
|
20231201,182200,852545801,482,482,482,482,0
|
|
20231201,182100,852545801,482,482,482,482,0
|
|
20231201,182000,852545801,482,482,482,482,0
|
|
20231201,181900,852545801,482,482,482,482,0
|
|
20231201,181800,852545801,482,482,482,482,0
|
|
20231201,181700,852545801,482,482,482,482,0
|
|
20231201,181600,852545801,482,482,482,482,0
|
|
20231201,181500,852545801,482,482,482,482,9984
|
|
20231201,181400,852545801,482,482,482,482,0
|
|
20231201,181300,852545801,482,482,482,482,0
|
|
20231201,181200,852545801,482,482,482,482,0
|
|
20231201,181100,852545801,482,482,482,482,0
|
|
20231201,181000,852545801,482,482,482,482,0
|
|
20231201,180900,852545801,482,482,482,482,0
|
|
20231201,180800,852545801,482,482,482,482,0
|
|
20231201,180700,852545801,482,482,482,482,0
|
|
20231201,180600,852545801,482,482,482,482,0
|
|
20231201,180500,852545801,482,482,482,482,0
|
|
20231201,180400,852545801,482,482,482,482,0
|
|
20231201,180300,852545801,482,482,482,482,0
|
|
20231201,180200,852545801,482,482,482,482,0
|
|
20231201,180100,852545801,482,482,482,482,0
|
|
20231201,180000,852545801,482,482,482,482,0
|
|
20231201,175900,852545801,482,482,482,482,0
|
|
20231201,175800,852545801,482,482,482,482,0
|
|
20231201,175700,852545801,482,482,482,482,0
|
|
20231201,175600,852545801,482,482,482,482,0
|
|
20231201,175500,852545801,482,482,482,482,0
|
|
20231201,175400,852545801,482,482,482,482,0
|
|
20231201,175300,852545801,482,482,482,482,0
|
|
20231201,175200,852545801,482,482,482,482,0
|
|
20231201,175100,852545801,482,482,482,482,0
|
|
20231201,175000,852545801,482,482,482,482,0
|
|
20231201,174900,852545801,482,482,482,482,0
|
|
20231201,174800,852545801,482,482,482,482,0
|
|
20231201,174700,852545801,482,482,482,482,0
|
|
20231201,174600,852545801,482,482,482,482,0
|
|
20231201,174500,852545801,482,482,482,482,9984
|
|
20231201,174400,852545801,482,482,482,482,0
|
|
20231201,174300,852545801,482,482,482,482,0
|
|
20231201,174200,852545801,482,482,482,482,0
|
|
20231201,174100,852545801,482,482,482,482,0
|
|
20231201,174000,852545801,482,482,482,482,0
|
|
20231201,173900,852545801,482,482,482,482,0
|
|
20231201,173800,852545801,482,482,482,482,0
|
|
20231201,173700,852545801,482,482,482,482,0
|
|
20231201,173600,852545801,482,482,482,482,0
|
|
20231201,173500,852545801,482,482,482,482,0
|
|
20231201,173400,852545801,482,482,482,482,0
|
|
20231201,173300,852545801,482,482,482,482,0
|
|
20231201,173200,852545801,482,482,482,482,0
|
|
20231201,173100,852545801,482,482,482,482,0
|
|
20231201,173000,852545801,482,482,482,482,0
|
|
20231201,172900,852545801,482,482,482,482,0
|
|
20231201,172800,852545801,482,482,482,482,0
|
|
20231201,172700,852545801,482,482,482,482,0
|
|
20231201,172600,852545801,482,482,482,482,0
|
|
20231201,172500,852545801,482,482,482,482,0
|
|
20231201,172400,852545801,482,482,482,482,0
|
|
20231201,172300,852545801,482,482,482,482,0
|
|
20231201,172200,852545801,482,482,482,482,0
|
|
20231201,172100,852545801,482,482,482,482,0
|
|
20231201,172000,852545801,482,482,482,482,0
|
|
20231201,171900,852545801,482,482,482,482,0
|
|
20231201,171800,852545801,482,482,482,482,0
|
|
20231201,171700,852545801,482,482,482,482,0
|
|
20231201,171600,852545801,482,482,482,482,0
|
|
20231201,171500,852545801,482,482,482,482,9984
|
|
20231201,171400,852545801,482,482,482,482,0
|
|
20231201,171300,852545801,482,482,482,482,0
|
|
20231201,171200,852545801,482,482,482,482,0
|
|
20231201,171100,852545801,482,482,482,482,0
|
|
20231201,171000,852545801,482,482,482,482,0
|
|
20231201,170900,852545801,482,482,482,482,0
|
|
20231201,170800,852545801,482,482,482,482,0
|
|
20231201,170700,852545801,482,482,482,482,0
|
|
20231201,170600,852545801,482,482,482,482,0
|
|
20231201,170500,852545801,482,482,482,482,0
|
|
20231201,170400,852545801,482,482,482,482,0
|
|
20231201,170300,852545801,482,482,482,482,0
|
|
20231201,170200,852545801,482,482,482,482,0
|
|
20231201,170100,852545801,482,482,482,482,0
|
|
20231201,170000,852545801,482,482,482,482,0
|
|
20231201,165900,852545801,482,482,482,482,0
|
|
20231201,165800,852545801,482,482,482,482,0
|
|
20231201,165700,852545801,482,482,482,482,0
|
|
20231201,165600,852545801,482,482,482,482,0
|
|
20231201,165500,852545801,482,482,482,482,0
|
|
20231201,165400,852545801,482,482,482,482,0
|
|
20231201,165300,852545801,482,482,482,482,0
|
|
20231201,165200,852545801,482,482,482,482,0
|
|
20231201,165100,852545801,482,482,482,482,0
|
|
20231201,165000,852545801,482,482,482,482,0
|
|
20231201,164900,852545801,482,482,482,482,0
|
|
20231201,164800,852545801,482,482,482,482,0
|
|
20231201,164700,852545801,482,482,482,482,0
|
|
20231201,164600,852545801,482,482,482,482,0
|
|
20231201,164500,852545801,482,482,482,482,9984
|
|
20231201,164400,852545801,482,482,482,482,0
|
|
20231201,164300,852545801,482,482,482,482,0
|
|
20231201,164200,852545801,482,482,482,482,0
|
|
20231201,164100,852545801,482,482,482,482,0
|
|
20231201,164000,852545801,482,482,482,482,0
|
|
20231201,163900,852545801,482,482,482,482,0
|
|
20231201,163800,852545801,482,482,482,482,0
|
|
20231201,163700,852545801,482,482,482,482,0
|
|
20231201,163600,852545801,482,482,482,482,0
|
|
20231201,163500,852545801,482,482,482,482,0
|
|
20231201,163400,852545801,482,482,482,482,0
|
|
20231201,163300,852545801,482,482,482,482,0
|
|
20231201,163200,852545801,482,482,482,482,0
|
|
20231201,163100,852545801,482,482,482,482,0
|
|
20231201,163000,852545801,482,482,482,482,0
|
|
20231201,162900,852545801,482,482,482,482,0
|
|
20231201,162800,852545801,482,482,482,482,0
|
|
20231201,162700,852545801,482,482,482,482,0
|
|
20231201,162600,852545801,482,482,482,482,0
|
|
20231201,162500,852545801,482,482,482,482,0
|
|
20231201,162400,852545801,482,482,482,482,0
|
|
20231201,162300,852545801,482,482,482,482,0
|
|
20231201,162200,852545801,482,482,482,482,0
|
|
20231201,162100,852545801,482,482,482,482,0
|
|
20231201,162000,852545801,482,482,482,482,0
|
|
20231201,161900,852545801,482,482,482,482,0
|
|
20231201,161800,852545801,482,482,482,482,0
|
|
20231201,161700,852545801,482,482,482,482,0
|
|
20231201,161600,852545801,482,482,482,482,0
|
|
20231201,161500,852545801,482,482,482,482,9984
|
|
20231201,161400,852545801,482,482,482,482,0
|
|
20231201,161300,852545801,482,482,482,482,0
|
|
20231201,161200,852545801,482,482,482,482,0
|
|
20231201,161100,852545801,482,482,482,482,0
|
|
20231201,161000,852545801,482,482,482,482,0
|
|
20231201,160900,852545801,482,482,482,482,0
|
|
20231201,160800,852545801,482,482,482,482,0
|
|
20231201,160700,852545801,482,482,482,482,0
|
|
20231201,160600,852545801,482,482,482,482,0
|
|
20231201,160500,852545801,482,482,482,482,0
|
|
20231201,160400,852545801,482,482,482,482,0
|
|
20231201,160300,852545801,482,482,482,482,0
|
|
20231201,160200,852545801,482,482,482,482,0
|
|
20231201,160100,852545801,482,482,482,482,0
|
|
20231201,160000,852545801,482,482,482,482,0
|
|
20231201,155900,852545801,482,482,482,482,0
|
|
20231201,155800,852545801,482,482,482,482,0
|
|
20231201,155700,852545801,482,482,482,482,0
|
|
20231201,155600,852545801,482,482,482,482,0
|
|
20231201,155500,852545801,482,482,482,482,0
|
|
20231201,155400,852545801,482,482,482,482,0
|
|
20231201,155300,852545801,482,482,482,482,0
|
|
20231201,155200,852545801,482,482,482,482,0
|
|
20231201,155100,852545801,482,482,482,482,0
|
|
20231201,155000,852545801,482,482,482,482,0
|
|
20231201,154900,852545801,482,482,482,482,0
|
|
20231201,154800,852545801,482,482,482,482,0
|
|
20231201,154700,852545801,482,482,482,482,0
|
|
20231201,154600,852545801,482,482,482,482,0
|
|
20231201,154500,852545801,482,482,482,482,9984
|
|
20231201,154400,852545801,482,482,482,482,0
|
|
20231201,154300,852545801,482,482,482,482,0
|
|
20231201,154200,852545801,482,482,482,482,0
|
|
20231201,154100,852545801,482,482,482,482,0
|
|
20231201,154000,852545801,482,482,482,482,0
|
|
20231201,153900,852545801,482,482,482,482,0
|
|
20231201,153800,852545801,482,482,482,482,0
|
|
20231201,153700,852545801,482,482,482,482,0
|
|
20231201,153600,852545801,482,482,482,482,0
|
|
20231201,153500,852545801,482,482,482,482,0
|
|
20231201,153400,852545801,482,482,482,482,0
|
|
20231201,153300,852545801,482,482,482,482,0
|
|
20231201,153200,852545801,482,482,482,482,0
|
|
20231201,153100,852545801,482,482,482,482,0
|
|
20231201,153000,852545801,482,482,482,482,9984
|
|
20231201,152900,847733513,485,485,485,485,0
|
|
20231201,152800,847733513,485,485,485,485,0
|
|
20231201,152700,847733513,485,485,485,485,0
|
|
20231201,152600,847733513,485,485,485,485,0
|
|
20231201,152500,847733513,485,485,485,485,0
|
|
20231201,152400,847733513,485,485,485,485,0
|
|
20231201,152300,847733513,485,485,485,485,0
|
|
20231201,152200,847733513,485,485,485,485,0
|
|
20231201,152100,847733513,485,485,485,485,0
|
|
20231201,152000,847733513,485,485,485,485,0
|
|
20231201,151900,847733513,485,483,485,482,2821
|
|
20231201,151800,846371208,486,485,486,485,976
|
|
20231201,151700,845897847,485,485,486,480,19895
|
|
20231201,151600,836308724,486,484,486,483,2769
|
|
20231201,151500,834969706,484,484,484,484,17
|
|
20231201,151400,834961478,486,487,487,486,78
|
|
20231201,151300,834923569,485,485,487,484,4596
|
|
20231201,151200,832694510,488,486,489,485,2233
|
|
20231201,151100,831606851,485,485,485,485,2655
|
|
20231201,151000,830319176,485,484,485,484,231
|
|
20231201,150900,830207360,484,485,485,484,864
|
|
20231201,150800,829788321,485,484,485,484,23
|
|
20231201,150700,829777186,484,484,484,484,157
|
|
20231201,150600,829701198,484,484,484,484,500
|
|
20231201,150500,829459198,485,485,485,485,1
|
|
20231201,150400,829458713,484,484,484,484,1400
|
|
20231201,150300,828781113,484,484,484,484,1000
|
|
20231201,150200,828297113,484,484,484,484,927
|
|
20231201,150100,827848445,484,484,484,484,40
|
|
20231201,150000,827829085,484,483,484,483,2012
|
|
20231201,145900,826857277,483,483,483,482,506
|
|
20231201,145800,826613380,483,482,484,479,22999
|
|
20231201,145700,815555668,483,483,483,482,48
|
|
20231201,145600,815532520,483,481,484,480,26330
|
|
20231201,145500,802890281,482,482,483,481,7278
|
|
20231201,145400,799382504,484,482,484,482,13
|
|
20231201,145300,799376232,481,487,487,481,31510
|
|
20231201,145200,784188381,487,486,487,486,13533
|
|
20231201,145100,777597820,487,485,487,483,4803
|
|
20231201,145000,775274945,485,485,485,485,100
|
|
20231201,144900,775226445,485,485,485,485,6633
|
|
20231201,144800,772009440,483,483,483,483,3390
|
|
20231201,144700,770372070,483,485,485,483,10183
|
|
20231201,144600,765450557,485,485,485,485,2747
|
|
20231201,144500,764118262,487,487,487,487,600
|
|
20231201,144400,763826062,486,486,486,486,0
|
|
20231201,144300,763826062,486,486,486,486,0
|
|
20231201,144200,763826062,486,486,486,486,1
|
|
20231201,144100,763825576,485,485,485,485,1
|
|
20231201,144000,763825091,485,485,485,485,685
|
|
20231201,143900,763492866,484,485,485,484,10405
|
|
20231201,143800,758456823,485,485,485,485,1000
|
|
20231201,143700,757971823,485,488,488,485,3589
|
|
20231201,143600,756229873,488,488,488,488,111
|
|
20231201,143500,756175705,488,488,488,488,24
|
|
20231201,143400,756163993,489,489,489,489,2911
|
|
20231201,143300,754740514,489,489,489,489,20
|
|
20231201,143200,754730734,489,489,489,489,6
|
|
20231201,143100,754727800,485,485,485,485,5433
|
|
20231201,143000,752092795,486,488,488,486,7257
|
|
20231201,142900,748565485,488,488,488,488,0
|
|
20231201,142800,748565485,488,488,488,488,858
|
|
20231201,142700,748146781,487,487,487,487,656
|
|
20231201,142600,747827309,487,487,487,487,533
|
|
20231201,142500,747567738,486,488,488,486,21423
|
|
20231201,142400,737154096,486,486,486,486,0
|
|
20231201,142300,737154096,486,486,486,486,5911
|
|
20231201,142200,734281350,489,487,489,486,5811
|
|
20231201,142100,731444121,489,489,489,489,3
|
|
20231201,142000,731442654,487,487,487,487,50
|
|
20231201,141900,731418304,487,487,487,487,0
|
|
20231201,141800,731418304,487,488,488,487,358
|
|
20231201,141700,731243946,488,488,488,488,56
|
|
20231201,141600,731216618,490,490,490,490,4
|
|
20231201,141500,731214658,490,490,490,490,1
|
|
20231201,141400,731214168,490,490,490,490,365
|
|
20231201,141300,731035318,490,488,490,486,1136
|
|
20231201,141200,730480971,488,488,488,488,3054
|
|
20231201,141100,728990619,490,488,490,488,7317
|
|
20231201,141000,725419904,488,486,488,486,270
|
|
20231201,140900,725288370,486,487,487,486,2516
|
|
20231201,140800,724063102,487,487,487,487,1
|
|
20231201,140700,724062615,487,488,488,487,14
|
|
20231201,140600,724055787,488,488,488,488,30
|
|
20231201,140500,724041147,488,488,488,488,89
|
|
20231201,140400,723997715,488,488,488,487,163
|
|
20231201,140300,723918315,488,488,488,488,1033
|
|
20231201,140200,723414211,490,488,490,487,197
|
|
20231201,140100,723317965,488,488,488,488,1000
|
|
20231201,140000,722829965,490,490,490,490,0
|
|
20231201,135900,722829965,490,489,490,489,6
|
|
20231201,135800,722827028,488,490,490,488,2001
|
|
20231201,135700,721846540,490,489,490,488,81
|
|
20231201,135600,721806996,490,488,490,488,244
|
|
20231201,135500,721687742,490,489,490,488,1762
|
|
20231201,135400,720825129,490,488,490,488,880
|
|
20231201,135300,720395036,490,488,490,487,1790
|
|
20231201,135200,719519947,487,487,490,487,3034
|
|
20231201,135100,718038782,489,489,490,489,4199
|
|
20231201,135000,715981606,489,488,489,487,782
|
|
20231201,134900,715600014,488,488,489,487,877
|
|
20231201,134800,715172375,488,489,489,488,28
|
|
20231201,134700,715158686,489,488,489,488,117
|
|
20231201,134600,715101523,489,489,489,487,1083
|
|
20231201,134500,714573049,489,489,489,489,47
|
|
20231201,134400,714550066,489,488,489,488,1630
|
|
20231201,134300,713754586,488,488,488,488,38
|
|
20231201,134200,713736042,488,487,488,487,1689
|
|
20231201,134100,712913438,487,487,487,487,99
|
|
20231201,134000,712865225,487,487,487,487,22
|
|
20231201,133900,712854511,487,486,487,486,649
|
|
20231201,133800,712539047,487,486,487,486,208
|
|
20231201,133700,712437758,487,487,487,487,139
|
|
20231201,133600,712370065,487,487,487,486,226
|
|
20231201,133500,712260151,487,487,487,487,13
|
|
20231201,133400,712253820,487,487,487,486,376
|
|
20231201,133300,712070770,487,487,488,485,1087
|
|
20231201,133200,711543332,487,487,487,484,13300
|
|
20231201,133100,705104214,487,486,487,485,20619
|
|
20231201,133000,695098932,487,488,488,487,6157
|
|
20231201,132900,692099973,488,488,488,488,7
|
|
20231201,132800,692096557,488,488,488,488,219
|
|
20231201,132700,691989685,489,489,489,489,0
|
|
20231201,132600,691989685,489,488,489,488,4331
|
|
20231201,132500,689876156,490,490,490,490,0
|
|
20231201,132400,689876156,490,490,490,489,4321
|
|
20231201,132300,687763067,490,491,491,490,3970
|
|
20231201,132200,685817610,491,491,491,490,321
|
|
20231201,132100,685660148,491,491,491,491,2
|
|
20231201,132000,685659166,491,491,491,491,111
|
|
20231201,131900,685604665,492,492,492,490,239
|
|
20231201,131800,685487289,492,492,492,489,5083
|
|
20231201,131700,682986603,489,489,492,489,4861
|
|
20231201,131600,680609541,492,489,492,489,819
|
|
20231201,131500,680209002,490,490,490,490,53
|
|
20231201,131400,680183032,489,489,489,489,0
|
|
20231201,131300,680183032,489,489,489,489,458
|
|
20231201,131200,679959070,489,489,489,489,0
|
|
20231201,131100,679959070,489,489,489,489,410
|
|
20231201,131000,679758580,489,489,489,489,2
|
|
20231201,130900,679757602,489,488,489,488,692
|
|
20231201,130800,679419308,488,488,488,488,0
|
|
20231201,130700,679419308,488,489,489,488,11195
|
|
20231201,130600,673951783,490,491,492,490,5851
|
|
20231201,130500,671084587,491,492,492,491,943
|
|
20231201,130400,670621453,492,492,492,492,76
|
|
20231201,130300,670584061,492,491,492,490,7431
|
|
20231201,130200,666940252,492,492,492,492,238
|
|
20231201,130100,666823156,492,493,493,492,86
|
|
20231201,130000,666780834,493,491,493,491,375
|
|
20231201,125900,666596187,492,493,493,492,212
|
|
20231201,125800,666491871,493,493,493,491,8744
|
|
20231201,125700,662196132,494,492,494,492,124
|
|
20231201,125600,662135037,495,495,495,495,39
|
|
20231201,125500,662115732,495,493,495,491,237
|
|
20231201,125400,661999056,493,493,493,492,3148
|
|
20231201,125300,660450184,493,492,493,492,133
|
|
20231201,125200,660384737,495,495,495,492,2332
|
|
20231201,125100,659236370,495,495,495,493,568
|
|
20231201,125000,658956210,495,493,495,493,566
|
|
20231201,124900,658677078,495,495,495,493,562
|
|
20231201,124800,658399996,495,494,495,494,99
|
|
20231201,124700,658351084,494,493,494,493,2001
|
|
20231201,124600,657364580,493,493,493,493,10
|
|
20231201,124500,657359650,493,493,493,493,0
|
|
20231201,124400,657359650,493,493,493,493,501
|
|
20231201,124300,657112657,493,493,493,493,1009
|
|
20231201,124200,656615220,494,494,494,494,0
|
|
20231201,124100,656615220,494,494,494,494,20
|
|
20231201,124000,656605340,495,493,495,492,1450
|
|
20231201,123900,655888675,493,493,493,493,1030
|
|
20231201,123800,655380885,493,493,493,493,19
|
|
20231201,123700,655371518,495,495,495,495,12
|
|
20231201,123600,655365578,496,494,496,493,502
|
|
20231201,123500,655116983,493,494,495,493,1063
|
|
20231201,123400,654592301,494,494,494,494,0
|
|
20231201,123300,654592301,494,494,494,494,1
|
|
20231201,123200,654591807,493,493,493,492,6090
|
|
20231201,123100,651589701,491,491,491,491,52
|
|
20231201,123000,651564169,491,489,491,489,503
|
|
20231201,122900,651317588,488,489,489,488,15798
|
|
20231201,122800,643607164,489,490,490,489,1319
|
|
20231201,122700,642961173,489,491,491,489,422
|
|
20231201,122600,642754749,490,490,490,490,200
|
|
20231201,122500,642656749,490,490,490,490,0
|
|
20231201,122400,642656749,490,490,490,490,225
|
|
20231201,122300,642546499,490,489,490,489,10311
|
|
20231201,122200,637497515,490,491,491,490,11879
|
|
20231201,122100,631675948,493,493,493,493,40
|
|
20231201,122000,631656228,494,493,494,493,500
|
|
20231201,121900,631409704,491,495,495,490,10314
|
|
20231201,121800,626341354,494,492,494,492,3571
|
|
20231201,121700,624583732,492,492,493,492,255
|
|
20231201,121600,624458070,493,492,493,492,16
|
|
20231201,121500,624450187,492,492,493,492,1029
|
|
20231201,121400,623943915,492,494,494,492,2597
|
|
20231201,121300,622663595,493,494,495,493,6801
|
|
20231201,121200,619305571,495,495,495,495,226
|
|
20231201,121100,619193701,496,496,496,496,3
|
|
20231201,121000,619192213,497,495,497,495,100
|
|
20231201,120900,619142613,496,497,497,496,8981
|
|
20231201,120800,614688036,498,495,498,495,3384
|
|
20231201,120700,613005306,495,496,496,495,1274
|
|
20231201,120600,612373412,496,494,496,494,46
|
|
20231201,120500,612350604,494,494,494,494,196
|
|
20231201,120400,612253780,494,494,494,494,20
|
|
20231201,120300,612243900,493,493,493,493,0
|
|
20231201,120200,612243900,493,493,493,493,1
|
|
20231201,120100,612243407,492,492,492,492,0
|
|
20231201,120000,612243407,492,494,495,492,5100
|
|
20231201,115900,609723769,494,494,496,493,19124
|
|
20231201,115800,600295385,494,495,495,494,2922
|
|
20231201,115700,598851099,495,494,495,494,3547
|
|
20231201,115600,597098669,493,496,497,492,6852
|
|
20231201,115500,593718293,497,495,497,494,334
|
|
20231201,115400,593552811,498,496,498,495,296
|
|
20231201,115300,593405751,495,496,496,494,719
|
|
20231201,115200,593049728,496,495,497,495,352
|
|
20231201,115100,592875443,495,496,497,493,9473
|
|
20231201,115000,588203532,498,496,499,494,9682
|
|
20231201,114900,583406303,497,497,499,496,836
|
|
20231201,114800,582990790,499,499,499,499,0
|
|
20231201,114700,582990790,499,499,499,499,300
|
|
20231201,114600,582841090,499,499,499,499,0
|
|
20231201,114500,582841090,499,500,500,497,404
|
|
20231201,114400,582639991,500,500,502,499,116
|
|
20231201,114300,582582089,500,500,503,500,7965
|
|
20231201,114200,578599037,501,503,503,501,705
|
|
20231201,114100,578244424,500,504,504,500,266
|
|
20231201,114000,578110572,504,502,505,502,4822
|
|
20231201,113900,575681639,502,500,504,500,15175
|
|
20231201,113800,568057882,500,499,500,499,3496
|
|
20231201,113700,566309989,497,499,499,497,78
|
|
20231201,113600,566271203,499,500,500,498,4195
|
|
20231201,113500,564176606,500,500,500,500,803
|
|
20231201,113400,563775106,498,500,500,498,2886
|
|
20231201,113300,562332146,500,497,500,496,4242
|
|
20231201,113200,560227510,497,496,497,496,882
|
|
20231201,113100,559789456,496,498,498,496,10038
|
|
20231201,113000,554803549,498,498,501,498,2708
|
|
20231201,112900,553448213,499,499,499,499,1352
|
|
20231201,112800,552773565,496,496,499,496,6109
|
|
20231201,112700,549742900,499,495,499,495,373
|
|
20231201,112600,549558253,495,498,498,495,11928
|
|
20231201,112500,543635097,498,500,500,498,258
|
|
20231201,112400,543506587,502,499,502,499,4266
|
|
20231201,112300,541371893,499,500,500,499,29
|
|
20231201,112200,541357412,502,501,502,501,701
|
|
20231201,112100,541006008,501,498,502,498,15766
|
|
20231201,112000,533117079,498,496,498,496,2852
|
|
20231201,111900,531700645,496,494,496,494,5797
|
|
20231201,111800,528830792,495,495,497,494,1822
|
|
20231201,111700,527929368,494,494,494,494,100
|
|
20231201,111600,527879968,490,495,498,490,17767
|
|
20231201,111500,519097269,495,495,497,494,1452
|
|
20231201,111400,518377064,494,494,496,492,11511
|
|
20231201,111300,512682911,494,500,500,494,19816
|
|
20231201,111200,502832593,500,505,505,500,5846
|
|
20231201,111100,499901368,502,501,506,500,18474
|
|
20231201,111000,490580746,500,501,502,499,6085
|
|
20231201,110900,487535365,500,504,505,499,10386
|
|
20231201,110800,482317538,504,506,506,503,3671
|
|
20231201,110700,480467765,506,503,507,503,9388
|
|
20231201,110600,475726565,503,509,509,503,16253
|
|
20231201,110500,467527141,509,503,509,502,43942
|
|
20231201,110400,445323836,505,498,509,498,80093
|
|
20231201,110300,404994270,497,498,500,497,1465
|
|
20231201,110200,404264878,498,495,498,495,4671
|
|
20231201,110100,401944153,495,498,498,494,9235
|
|
20231201,110000,397367407,500,497,500,494,12613
|
|
20231201,105900,391092321,500,497,500,494,44446
|
|
20231201,105800,368935356,497,493,497,492,21886
|
|
20231201,105700,358101176,493,492,493,492,5723
|
|
20231201,105600,355281995,493,490,494,490,33536
|
|
20231201,105500,338784664,490,490,490,490,7184
|
|
20231201,105400,335264504,490,488,490,488,29383
|
|
20231201,105300,320908789,489,488,489,488,407
|
|
20231201,105200,320710155,489,489,489,489,1
|
|
20231201,105100,320709666,488,487,489,487,2889
|
|
20231201,105000,319299833,487,486,487,486,9629
|
|
20231201,104900,314618004,486,486,486,486,6488
|
|
20231201,104800,311464836,486,483,486,482,2116
|
|
20231201,104700,310444914,484,485,485,484,13420
|
|
20231201,104600,303942957,485,484,485,484,6809
|
|
20231201,104500,300647021,484,483,484,483,1223
|
|
20231201,104400,300055090,481,483,483,480,20040
|
|
20231201,104300,290414016,482,485,485,482,5533
|
|
20231201,104200,287741978,485,486,486,484,19177
|
|
20231201,104100,278456578,486,488,488,486,2342
|
|
20231201,104000,277318334,487,488,488,487,1686
|
|
20231201,103900,276496732,488,488,489,488,22097
|
|
20231201,103800,265713394,488,488,490,487,31243
|
|
20231201,103700,250472472,488,488,488,488,2380
|
|
20231201,103600,249311032,488,487,488,487,2020
|
|
20231201,103500,248325372,488,487,488,487,2456
|
|
20231201,103400,247127663,487,488,488,487,3
|
|
20231201,103300,247126200,488,484,488,484,2049
|
|
20231201,103200,246132392,485,485,485,485,4226
|
|
20231201,103100,244082782,485,485,485,485,5
|
|
20231201,103000,244080357,485,485,485,485,1749
|
|
20231201,102900,243232092,485,486,488,485,17620
|
|
20231201,102800,234677282,486,485,487,485,11811
|
|
20231201,102700,228945947,485,485,485,485,387
|
|
20231201,102600,228758252,485,483,485,483,15415
|
|
20231201,102500,221308710,483,483,483,483,415
|
|
20231201,102400,221108265,483,483,483,483,14
|
|
20231201,102300,221101503,483,483,483,483,2105
|
|
20231201,102200,220084788,484,484,484,484,2000
|
|
20231201,102100,219116788,483,484,484,483,9
|
|
20231201,102000,219112433,484,484,484,484,5
|
|
20231201,101900,219110013,484,484,484,483,3590
|
|
20231201,101800,217376023,484,483,485,483,179
|
|
20231201,101700,217289467,484,485,485,483,9798
|
|
20231201,101600,212547069,483,485,485,483,1096
|
|
20231201,101500,212016707,485,483,485,483,16559
|
|
20231201,101400,204000143,483,483,483,483,1542
|
|
20231201,101300,203255357,483,483,483,481,1808
|
|
20231201,101200,202384636,483,482,483,482,2856
|
|
20231201,101100,201008028,483,483,483,482,2380
|
|
20231201,101000,199858661,483,484,484,483,2102
|
|
20231201,100900,198843343,484,484,484,484,81
|
|
20231201,100800,198804139,483,482,483,482,21562
|
|
20231201,100700,188399134,482,482,482,482,200
|
|
20231201,100600,188302734,482,481,482,481,453
|
|
20231201,100500,188084801,481,482,482,481,246
|
|
20231201,100400,187966446,482,482,483,482,8757
|
|
20231201,100300,183745193,482,482,482,482,4873
|
|
20231201,100200,181396407,482,480,482,480,3754
|
|
20231201,100100,179594453,480,480,482,480,9788
|
|
20231201,100000,174896196,482,482,482,482,406
|
|
20231201,095900,174700504,482,482,482,481,2507
|
|
20231201,095800,173494612,482,483,483,482,3569
|
|
20231201,095700,171772334,483,482,483,482,2632
|
|
20231201,095600,170501758,483,483,483,481,123
|
|
20231201,095500,170442551,483,483,483,481,4571
|
|
20231201,095400,168240661,484,482,484,481,4091
|
|
20231201,095300,166268856,482,482,482,482,11
|
|
20231201,095200,166263554,482,480,482,480,4732
|
|
20231201,095100,163983150,482,482,482,480,891
|
|
20231201,095000,163554570,481,482,482,481,139
|
|
20231201,094900,163487701,482,482,482,482,1193
|
|
20231201,094800,162912675,482,482,482,480,4024
|
|
20231201,094700,160973127,482,482,482,482,15
|
|
20231201,094600,160965897,482,482,482,482,3
|
|
20231201,094500,160964451,482,481,482,480,1392
|
|
20231201,094400,160295554,480,482,482,480,10541
|
|
20231201,094300,155232756,482,482,482,481,7058
|
|
20231201,094200,151831610,482,482,482,481,7139
|
|
20231201,094100,148397612,482,482,482,481,37
|
|
20231201,094000,148379800,482,482,482,480,1377
|
|
20231201,093900,147717459,482,480,482,480,10215
|
|
20231201,093800,142813914,480,483,484,480,11991
|
|
20231201,093700,137033425,483,483,483,483,1427
|
|
20231201,093600,136344184,483,483,483,483,1205
|
|
20231201,093500,135762169,483,484,484,482,2393
|
|
20231201,093400,134606335,485,484,485,484,9002
|
|
20231201,093300,130249365,483,483,484,483,3917
|
|
20231201,093200,128355374,483,483,485,483,10725
|
|
20231201,093100,123174991,480,481,482,480,13204
|
|
20231201,093000,116819594,481,480,481,479,33372
|
|
20231201,092900,100799649,480,481,481,479,8182
|
|
20231201,092800,96865290,481,481,481,481,427
|
|
20231201,092700,96659903,481,482,482,480,2983
|
|
20231201,092600,95226447,482,481,482,481,3006
|
|
20231201,092500,93779799,481,480,481,479,4004
|
|
20231201,092400,91858301,480,479,480,478,11992
|
|
20231201,092300,86113417,479,480,480,478,3204
|
|
20231201,092200,84579614,480,480,480,480,7
|
|
20231201,092100,84576254,481,481,481,479,10677
|
|
20231201,092000,79456163,481,482,482,480,19658
|
|
20231201,091900,70005663,482,482,482,482,810
|
|
20231201,091800,69615243,482,483,483,481,1909
|
|
20231201,091700,68696548,482,481,482,480,7305
|
|
20231201,091600,65183299,480,480,480,480,10799
|
|
20231201,091500,59999779,481,482,482,480,15416
|
|
20231201,091400,52591540,483,483,483,483,4
|
|
20231201,091300,52589608,483,484,484,483,1853
|
|
20231201,091200,51693432,484,483,485,483,666
|
|
20231201,091100,51371522,483,482,483,482,9620
|
|
20231201,091000,46733859,482,484,484,482,4746
|
|
20231201,090900,44440529,484,484,484,482,3528
|
|
20231201,090800,42733305,484,485,485,484,3594
|
|
20231201,090700,40990726,485,486,486,485,5211
|
|
20231201,090600,38462374,488,488,489,486,4364
|
|
20231201,090500,36335216,488,488,488,487,10989
|
|
20231201,090400,30979584,489,489,493,488,10986
|
|
20231201,090300,25610303,488,494,494,488,19802
|
|
20231201,090200,15894646,494,486,494,484,8883
|
|
20231201,090100,11562855,486,484,486,484,16304
|
|
20231201,090000,3657747,483,484,488,481,7570
|