707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,204400,569069584,479,479,479,479,10986
|
|
20231204,204300,569069584,479,479,479,479,0
|
|
20231204,204200,569069584,479,479,479,479,0
|
|
20231204,204100,569069584,479,479,479,479,0
|
|
20231204,204000,569069584,479,479,479,479,0
|
|
20231204,203900,569069584,479,479,479,479,0
|
|
20231204,203800,569069584,479,479,479,479,0
|
|
20231204,203700,569069584,479,479,479,479,0
|
|
20231204,203600,569069584,479,479,479,479,0
|
|
20231204,203500,569069584,479,479,479,479,0
|
|
20231204,203400,569069584,479,479,479,479,0
|
|
20231204,203300,569069584,479,479,479,479,0
|
|
20231204,203200,569069584,479,479,479,479,0
|
|
20231204,203100,569069584,479,479,479,479,0
|
|
20231204,203000,569069584,479,479,479,479,0
|
|
20231204,202900,569069584,479,479,479,479,0
|
|
20231204,202800,569069584,479,479,479,479,0
|
|
20231204,202700,569069584,479,479,479,479,0
|
|
20231204,202600,569069584,479,479,479,479,0
|
|
20231204,202500,569069584,479,479,479,479,0
|
|
20231204,202400,569069584,479,479,479,479,0
|
|
20231204,202300,569069584,479,479,479,479,0
|
|
20231204,202200,569069584,479,479,479,479,0
|
|
20231204,202100,569069584,479,479,479,479,0
|
|
20231204,202000,569069584,479,479,479,479,0
|
|
20231204,201900,569069584,479,479,479,479,0
|
|
20231204,201800,569069584,479,479,479,479,0
|
|
20231204,201700,569069584,479,479,479,479,0
|
|
20231204,201600,569069584,479,479,479,479,0
|
|
20231204,201500,569069584,479,479,479,479,0
|
|
20231204,201400,569069584,479,479,479,479,10986
|
|
20231204,201300,569069584,479,479,479,479,0
|
|
20231204,201200,569069584,479,479,479,479,0
|
|
20231204,201100,569069584,479,479,479,479,0
|
|
20231204,201000,569069584,479,479,479,479,0
|
|
20231204,200900,569069584,479,479,479,479,0
|
|
20231204,200800,569069584,479,479,479,479,0
|
|
20231204,200700,569069584,479,479,479,479,0
|
|
20231204,200600,569069584,479,479,479,479,0
|
|
20231204,200500,569069584,479,479,479,479,0
|
|
20231204,200400,569069584,479,479,479,479,0
|
|
20231204,200300,569069584,479,479,479,479,0
|
|
20231204,200200,569069584,479,479,479,479,0
|
|
20231204,200100,569069584,479,479,479,479,0
|
|
20231204,200000,569069584,479,479,479,479,0
|
|
20231204,195900,569069584,479,479,479,479,0
|
|
20231204,195800,569069584,479,479,479,479,0
|
|
20231204,195700,569069584,479,479,479,479,0
|
|
20231204,195600,569069584,479,479,479,479,0
|
|
20231204,195500,569069584,479,479,479,479,0
|
|
20231204,195400,569069584,479,479,479,479,0
|
|
20231204,195300,569069584,479,479,479,479,0
|
|
20231204,195200,569069584,479,479,479,479,0
|
|
20231204,195100,569069584,479,479,479,479,0
|
|
20231204,195000,569069584,479,479,479,479,0
|
|
20231204,194900,569069584,479,479,479,479,0
|
|
20231204,194800,569069584,479,479,479,479,0
|
|
20231204,194700,569069584,479,479,479,479,0
|
|
20231204,194600,569069584,479,479,479,479,0
|
|
20231204,194500,569069584,479,479,479,479,0
|
|
20231204,194400,569069584,479,479,479,479,10986
|
|
20231204,194300,569069584,479,479,479,479,0
|
|
20231204,194200,569069584,479,479,479,479,0
|
|
20231204,194100,569069584,479,479,479,479,0
|
|
20231204,194000,569069584,479,479,479,479,0
|
|
20231204,193900,569069584,479,479,479,479,0
|
|
20231204,193800,569069584,479,479,479,479,0
|
|
20231204,193700,569069584,479,479,479,479,0
|
|
20231204,193600,569069584,479,479,479,479,0
|
|
20231204,193500,569069584,479,479,479,479,0
|
|
20231204,193400,569069584,479,479,479,479,0
|
|
20231204,193300,569069584,479,479,479,479,0
|
|
20231204,193200,569069584,479,479,479,479,0
|
|
20231204,193100,569069584,479,479,479,479,0
|
|
20231204,193000,569069584,479,479,479,479,0
|
|
20231204,192900,569069584,479,479,479,479,0
|
|
20231204,192800,569069584,479,479,479,479,0
|
|
20231204,192700,569069584,479,479,479,479,0
|
|
20231204,192600,569069584,479,479,479,479,0
|
|
20231204,192500,569069584,479,479,479,479,0
|
|
20231204,192400,569069584,479,479,479,479,0
|
|
20231204,192300,569069584,479,479,479,479,0
|
|
20231204,192200,569069584,479,479,479,479,0
|
|
20231204,192100,569069584,479,479,479,479,0
|
|
20231204,192000,569069584,479,479,479,479,0
|
|
20231204,191900,569069584,479,479,479,479,0
|
|
20231204,191800,569069584,479,479,479,479,0
|
|
20231204,191700,569069584,479,479,479,479,0
|
|
20231204,191600,569069584,479,479,479,479,0
|
|
20231204,191500,569069584,479,479,479,479,0
|
|
20231204,191400,569069584,479,479,479,479,10986
|
|
20231204,191300,569069584,479,479,479,479,0
|
|
20231204,191200,569069584,479,479,479,479,0
|
|
20231204,191100,569069584,479,479,479,479,0
|
|
20231204,191000,569069584,479,479,479,479,0
|
|
20231204,190900,569069584,479,479,479,479,0
|
|
20231204,190800,569069584,479,479,479,479,0
|
|
20231204,190700,569069584,479,479,479,479,0
|
|
20231204,190600,569069584,479,479,479,479,0
|
|
20231204,190500,569069584,479,479,479,479,0
|
|
20231204,190400,569069584,479,479,479,479,0
|
|
20231204,190300,569069584,479,479,479,479,0
|
|
20231204,190200,569069584,479,479,479,479,0
|
|
20231204,190100,569069584,479,479,479,479,0
|
|
20231204,190000,569069584,479,479,479,479,0
|
|
20231204,185900,569069584,479,479,479,479,0
|
|
20231204,185800,569069584,479,479,479,479,0
|
|
20231204,185700,569069584,479,479,479,479,0
|
|
20231204,185600,569069584,479,479,479,479,0
|
|
20231204,185500,569069584,479,479,479,479,0
|
|
20231204,185400,569069584,479,479,479,479,0
|
|
20231204,185300,569069584,479,479,479,479,0
|
|
20231204,185200,569069584,479,479,479,479,0
|
|
20231204,185100,569069584,479,479,479,479,0
|
|
20231204,185000,569069584,479,479,479,479,0
|
|
20231204,184900,569069584,479,479,479,479,0
|
|
20231204,184800,569069584,479,479,479,479,0
|
|
20231204,184700,569069584,479,479,479,479,0
|
|
20231204,184600,569069584,479,479,479,479,0
|
|
20231204,184500,569069584,479,479,479,479,0
|
|
20231204,184400,569069584,479,479,479,479,10986
|
|
20231204,184300,569069584,479,479,479,479,0
|
|
20231204,184200,569069584,479,479,479,479,0
|
|
20231204,184100,569069584,479,479,479,479,0
|
|
20231204,184000,569069584,479,479,479,479,0
|
|
20231204,183900,569069584,479,479,479,479,0
|
|
20231204,183800,569069584,479,479,479,479,0
|
|
20231204,183700,569069584,479,479,479,479,0
|
|
20231204,183600,569069584,479,479,479,479,0
|
|
20231204,183500,569069584,479,479,479,479,0
|
|
20231204,183400,569069584,479,479,479,479,0
|
|
20231204,183300,569069584,479,479,479,479,0
|
|
20231204,183200,569069584,479,479,479,479,0
|
|
20231204,183100,569069584,479,479,479,479,0
|
|
20231204,183000,569069584,479,479,479,479,0
|
|
20231204,182900,569069584,479,479,479,479,0
|
|
20231204,182800,569069584,479,479,479,479,0
|
|
20231204,182700,569069584,479,479,479,479,0
|
|
20231204,182600,569069584,479,479,479,479,0
|
|
20231204,182500,569069584,479,479,479,479,0
|
|
20231204,182400,569069584,479,479,479,479,0
|
|
20231204,182300,569069584,479,479,479,479,0
|
|
20231204,182200,569069584,479,479,479,479,0
|
|
20231204,182100,569069584,479,479,479,479,0
|
|
20231204,182000,569069584,479,479,479,479,0
|
|
20231204,181900,569069584,479,479,479,479,0
|
|
20231204,181800,569069584,479,479,479,479,0
|
|
20231204,181700,569069584,479,479,479,479,0
|
|
20231204,181600,569069584,479,479,479,479,0
|
|
20231204,181500,569069584,479,479,479,479,0
|
|
20231204,181400,569069584,479,479,479,479,10986
|
|
20231204,181300,569069584,479,479,479,479,0
|
|
20231204,181200,569069584,479,479,479,479,0
|
|
20231204,181100,569069584,479,479,479,479,0
|
|
20231204,181000,569069584,479,479,479,479,0
|
|
20231204,180900,569069584,479,479,479,479,0
|
|
20231204,180800,569069584,479,479,479,479,0
|
|
20231204,180700,569069584,479,479,479,479,0
|
|
20231204,180600,569069584,479,479,479,479,0
|
|
20231204,180500,569069584,479,479,479,479,0
|
|
20231204,180400,569069584,479,479,479,479,0
|
|
20231204,180300,569069584,479,479,479,479,0
|
|
20231204,180200,569069584,479,479,479,479,0
|
|
20231204,180100,569069584,479,479,479,479,0
|
|
20231204,180000,569069584,479,479,479,479,0
|
|
20231204,175900,569069584,479,479,479,479,0
|
|
20231204,175800,569069584,479,479,479,479,0
|
|
20231204,175700,569069584,479,479,479,479,0
|
|
20231204,175600,569069584,479,479,479,479,0
|
|
20231204,175500,569069584,479,479,479,479,0
|
|
20231204,175400,569069584,479,479,479,479,0
|
|
20231204,175300,569069584,479,479,479,479,0
|
|
20231204,175200,569069584,479,479,479,479,0
|
|
20231204,175100,569069584,479,479,479,479,0
|
|
20231204,175000,569069584,479,479,479,479,0
|
|
20231204,174900,569069584,479,479,479,479,0
|
|
20231204,174800,569069584,479,479,479,479,0
|
|
20231204,174700,569069584,479,479,479,479,0
|
|
20231204,174600,569069584,479,479,479,479,0
|
|
20231204,174500,569069584,479,479,479,479,0
|
|
20231204,174400,569069584,479,479,479,479,10986
|
|
20231204,174300,569069584,479,479,479,479,0
|
|
20231204,174200,569069584,479,479,479,479,0
|
|
20231204,174100,569069584,479,479,479,479,0
|
|
20231204,174000,569069584,479,479,479,479,0
|
|
20231204,173900,569069584,479,479,479,479,0
|
|
20231204,173800,569069584,479,479,479,479,0
|
|
20231204,173700,569069584,479,479,479,479,0
|
|
20231204,173600,569069584,479,479,479,479,0
|
|
20231204,173500,569069584,479,479,479,479,0
|
|
20231204,173400,569069584,479,479,479,479,0
|
|
20231204,173300,569069584,479,479,479,479,0
|
|
20231204,173200,569069584,479,479,479,479,0
|
|
20231204,173100,569069584,479,479,479,479,0
|
|
20231204,173000,569069584,479,479,479,479,0
|
|
20231204,172900,569069584,479,479,479,479,0
|
|
20231204,172800,569069584,479,479,479,479,0
|
|
20231204,172700,569069584,479,479,479,479,0
|
|
20231204,172600,569069584,479,479,479,479,0
|
|
20231204,172500,569069584,479,479,479,479,0
|
|
20231204,172400,569069584,479,479,479,479,0
|
|
20231204,172300,569069584,479,479,479,479,0
|
|
20231204,172200,569069584,479,479,479,479,0
|
|
20231204,172100,569069584,479,479,479,479,0
|
|
20231204,172000,569069584,479,479,479,479,0
|
|
20231204,171900,569069584,479,479,479,479,0
|
|
20231204,171800,569069584,479,479,479,479,0
|
|
20231204,171700,569069584,479,479,479,479,0
|
|
20231204,171600,569069584,479,479,479,479,0
|
|
20231204,171500,569069584,479,479,479,479,0
|
|
20231204,171400,569069584,479,479,479,479,10986
|
|
20231204,171300,569069584,479,479,479,479,0
|
|
20231204,171200,569069584,479,479,479,479,0
|
|
20231204,171100,569069584,479,479,479,479,0
|
|
20231204,171000,569069584,479,479,479,479,0
|
|
20231204,170900,569069584,479,479,479,479,0
|
|
20231204,170800,569069584,479,479,479,479,0
|
|
20231204,170700,569069584,479,479,479,479,0
|
|
20231204,170600,569069584,479,479,479,479,0
|
|
20231204,170500,569069584,479,479,479,479,0
|
|
20231204,170400,569069584,479,479,479,479,0
|
|
20231204,170300,569069584,479,479,479,479,0
|
|
20231204,170200,569069584,479,479,479,479,0
|
|
20231204,170100,569069584,479,479,479,479,0
|
|
20231204,170000,569069584,479,479,479,479,0
|
|
20231204,165900,569069584,479,479,479,479,0
|
|
20231204,165800,569069584,479,479,479,479,0
|
|
20231204,165700,569069584,479,479,479,479,0
|
|
20231204,165600,569069584,479,479,479,479,0
|
|
20231204,165500,569069584,479,479,479,479,0
|
|
20231204,165400,569069584,479,479,479,479,0
|
|
20231204,165300,569069584,479,479,479,479,0
|
|
20231204,165200,569069584,479,479,479,479,0
|
|
20231204,165100,569069584,479,479,479,479,0
|
|
20231204,165000,569069584,479,479,479,479,0
|
|
20231204,164900,569069584,479,479,479,479,0
|
|
20231204,164800,569069584,479,479,479,479,0
|
|
20231204,164700,569069584,479,479,479,479,0
|
|
20231204,164600,569069584,479,479,479,479,0
|
|
20231204,164500,569069584,479,479,479,479,0
|
|
20231204,164400,569069584,479,479,479,479,10986
|
|
20231204,164300,569069584,479,479,479,479,0
|
|
20231204,164200,569069584,479,479,479,479,0
|
|
20231204,164100,569069584,479,479,479,479,0
|
|
20231204,164000,569069584,479,479,479,479,0
|
|
20231204,163900,569069584,479,479,479,479,0
|
|
20231204,163800,569069584,479,479,479,479,0
|
|
20231204,163700,569069584,479,479,479,479,0
|
|
20231204,163600,569069584,479,479,479,479,0
|
|
20231204,163500,569069584,479,479,479,479,0
|
|
20231204,163400,569069584,479,479,479,479,0
|
|
20231204,163300,569069584,479,479,479,479,0
|
|
20231204,163200,569069584,479,479,479,479,0
|
|
20231204,163100,569069584,479,479,479,479,0
|
|
20231204,163000,569069584,479,479,479,479,0
|
|
20231204,162900,569069584,479,479,479,479,0
|
|
20231204,162800,569069584,479,479,479,479,0
|
|
20231204,162700,569069584,479,479,479,479,0
|
|
20231204,162600,569069584,479,479,479,479,0
|
|
20231204,162500,569069584,479,479,479,479,0
|
|
20231204,162400,569069584,479,479,479,479,0
|
|
20231204,162300,569069584,479,479,479,479,0
|
|
20231204,162200,569069584,479,479,479,479,0
|
|
20231204,162100,569069584,479,479,479,479,0
|
|
20231204,162000,569069584,479,479,479,479,0
|
|
20231204,161900,569069584,479,479,479,479,0
|
|
20231204,161800,569069584,479,479,479,479,0
|
|
20231204,161700,569069584,479,479,479,479,0
|
|
20231204,161600,569069584,479,479,479,479,0
|
|
20231204,161500,569069584,479,479,479,479,0
|
|
20231204,161400,569069584,479,479,479,479,10986
|
|
20231204,161300,569069584,479,479,479,479,0
|
|
20231204,161200,569069584,479,479,479,479,0
|
|
20231204,161100,569069584,479,479,479,479,0
|
|
20231204,161000,569069584,479,479,479,479,0
|
|
20231204,160900,569069584,479,479,479,479,0
|
|
20231204,160800,569069584,479,479,479,479,0
|
|
20231204,160700,569069584,479,479,479,479,0
|
|
20231204,160600,569069584,479,479,479,479,0
|
|
20231204,160500,569069584,479,479,479,479,0
|
|
20231204,160400,569069584,479,479,479,479,0
|
|
20231204,160300,569069584,479,479,479,479,0
|
|
20231204,160200,569069584,479,479,479,479,0
|
|
20231204,160100,569069584,479,479,479,479,0
|
|
20231204,160000,569069584,479,479,479,479,0
|
|
20231204,155900,569069584,479,479,479,479,0
|
|
20231204,155800,569069584,479,479,479,479,0
|
|
20231204,155700,569069584,479,479,479,479,0
|
|
20231204,155600,569069584,479,479,479,479,0
|
|
20231204,155500,569069584,479,479,479,479,0
|
|
20231204,155400,569069584,479,479,479,479,0
|
|
20231204,155300,569069584,479,479,479,479,0
|
|
20231204,155200,569069584,479,479,479,479,0
|
|
20231204,155100,569069584,479,479,479,479,0
|
|
20231204,155000,569069584,479,479,479,479,0
|
|
20231204,154900,569069584,479,479,479,479,0
|
|
20231204,154800,569069584,479,479,479,479,0
|
|
20231204,154700,569069584,479,479,479,479,0
|
|
20231204,154600,569069584,479,479,479,479,0
|
|
20231204,154500,569069584,479,479,479,479,0
|
|
20231204,154400,569069584,479,479,479,479,10986
|
|
20231204,154300,569069584,479,479,479,479,0
|
|
20231204,154200,569069584,479,479,479,479,0
|
|
20231204,154100,569069584,479,479,479,479,0
|
|
20231204,154000,569069584,479,479,479,479,0
|
|
20231204,153900,569069584,479,479,479,479,0
|
|
20231204,153800,569069584,479,479,479,479,0
|
|
20231204,153700,569069584,479,479,479,479,0
|
|
20231204,153600,569069584,479,479,479,479,0
|
|
20231204,153500,569069584,479,479,479,479,0
|
|
20231204,153400,569069584,479,479,479,479,0
|
|
20231204,153300,569069584,479,479,479,479,0
|
|
20231204,153200,569069584,479,479,479,479,0
|
|
20231204,153100,569069584,479,479,479,479,0
|
|
20231204,153000,569069584,479,479,479,479,10986
|
|
20231204,152900,563807290,479,479,479,479,0
|
|
20231204,152800,563807290,479,479,479,479,0
|
|
20231204,152700,563807290,479,479,479,479,0
|
|
20231204,152600,563807290,479,479,479,479,0
|
|
20231204,152500,563807290,479,479,479,479,0
|
|
20231204,152400,563807290,479,479,479,479,0
|
|
20231204,152300,563807290,479,479,479,479,0
|
|
20231204,152200,563807290,479,479,479,479,0
|
|
20231204,152100,563807290,479,479,479,479,0
|
|
20231204,152000,563807290,479,479,479,479,0
|
|
20231204,151900,563807290,479,480,480,479,230
|
|
20231204,151800,563696892,480,479,480,477,3099
|
|
20231204,151700,562215966,479,479,479,479,79
|
|
20231204,151600,562178125,478,480,480,478,1470
|
|
20231204,151500,561475325,480,479,480,478,8536
|
|
20231204,151400,557385632,478,478,478,478,1888
|
|
20231204,151300,556483168,478,478,478,478,0
|
|
20231204,151200,556483168,478,478,478,478,786
|
|
20231204,151100,556107460,478,479,479,478,69
|
|
20231204,151000,556074473,479,479,479,479,111
|
|
20231204,150900,556021304,479,479,479,479,509
|
|
20231204,150800,555777493,476,476,476,476,105
|
|
20231204,150700,555727513,476,477,477,476,11000
|
|
20231204,150600,550491103,479,479,479,479,2
|
|
20231204,150500,550490145,480,479,480,479,761
|
|
20231204,150400,550125079,477,479,479,477,52
|
|
20231204,150300,550100271,477,478,478,477,5000
|
|
20231204,150200,547715161,478,478,478,478,7
|
|
20231204,150100,547711815,478,478,478,478,0
|
|
20231204,150000,547711815,478,477,478,475,6101
|
|
20231204,145900,544808662,475,478,478,475,1986
|
|
20231204,145800,543863351,481,479,481,478,14748
|
|
20231204,145700,536772200,480,478,480,478,2344
|
|
20231204,145600,535647648,478,477,478,477,2000
|
|
20231204,145500,534692697,476,476,476,476,862
|
|
20231204,145400,534282385,476,476,476,476,7528
|
|
20231204,145300,530699057,476,475,476,475,114
|
|
20231204,145200,530644904,475,477,477,475,3899
|
|
20231204,145100,528789062,477,478,478,477,3800
|
|
20231204,145000,526976262,478,478,478,478,190
|
|
20231204,144900,526885442,478,478,478,478,500
|
|
20231204,144800,526646442,478,478,478,478,759
|
|
20231204,144700,526283640,476,478,478,476,5153
|
|
20231204,144600,523825059,478,479,479,478,16030
|
|
20231204,144500,516162707,479,480,480,479,9824
|
|
20231204,144400,511456000,481,481,481,481,10003
|
|
20231204,144300,506644557,482,482,482,482,2000
|
|
20231204,144200,505680557,481,481,481,481,2300
|
|
20231204,144100,504574257,481,481,481,481,2657
|
|
20231204,144000,503296240,481,481,481,481,252
|
|
20231204,143900,503175028,481,478,481,478,2043
|
|
20231204,143800,502196237,478,478,479,478,1147
|
|
20231204,143700,501647970,479,479,479,479,164
|
|
20231204,143600,501569414,479,480,480,478,4616
|
|
20231204,143500,499355788,481,481,481,481,0
|
|
20231204,143400,499355788,481,480,481,480,308
|
|
20231204,143300,499207944,480,480,480,480,0
|
|
20231204,143200,499207944,480,480,480,480,0
|
|
20231204,143100,499207944,480,480,480,480,100
|
|
20231204,143000,499159944,480,480,480,480,369
|
|
20231204,142900,498982824,480,480,480,480,0
|
|
20231204,142800,498982824,480,480,480,480,0
|
|
20231204,142700,498982824,480,480,480,480,0
|
|
20231204,142600,498982824,480,480,480,480,0
|
|
20231204,142500,498982824,480,480,480,480,1000
|
|
20231204,142400,498502824,480,481,481,480,220
|
|
20231204,142300,498397214,480,483,483,480,52
|
|
20231204,142200,498372245,480,482,482,480,7641
|
|
20231204,142100,494700565,480,480,480,480,0
|
|
20231204,142000,494700565,480,480,480,480,9
|
|
20231204,141900,494696245,480,482,482,480,14
|
|
20231204,141800,494689517,482,480,482,480,16
|
|
20231204,141700,494681825,479,479,479,479,0
|
|
20231204,141600,494681825,479,479,479,479,0
|
|
20231204,141500,494681825,479,479,479,479,218
|
|
20231204,141400,494577403,479,482,482,479,443
|
|
20231204,141300,494365197,482,479,482,479,1222
|
|
20231204,141200,493779823,479,479,479,479,1112
|
|
20231204,141100,493247175,479,479,479,479,100
|
|
20231204,141000,493199275,479,479,479,479,190
|
|
20231204,140900,493108265,479,479,479,479,1550
|
|
20231204,140800,492365815,478,482,482,478,1017
|
|
20231204,140700,491877717,482,482,482,482,2746
|
|
20231204,140600,490554145,482,482,482,482,0
|
|
20231204,140500,490554145,482,482,482,482,14
|
|
20231204,140400,490547397,480,480,480,480,300
|
|
20231204,140300,490403397,480,480,480,480,100
|
|
20231204,140200,490355397,480,479,480,479,5232
|
|
20231204,140100,487844041,479,479,479,479,331
|
|
20231204,140000,487685492,478,479,479,478,7527
|
|
20231204,135900,484084292,480,481,481,480,1472
|
|
20231204,135800,483377712,481,481,481,481,33
|
|
20231204,135700,483361839,482,482,482,482,3
|
|
20231204,135600,483360393,482,482,482,482,280
|
|
20231204,135500,483225433,482,482,482,482,59
|
|
20231204,135400,483196995,482,482,482,482,229
|
|
20231204,135300,483086617,482,482,482,479,72873
|
|
20231204,135200,448093215,483,484,485,482,15
|
|
20231204,135100,448085968,484,484,484,484,1494
|
|
20231204,135000,447362872,483,483,483,483,209
|
|
20231204,134900,447261925,484,484,484,484,1
|
|
20231204,134800,447261441,484,483,484,483,125
|
|
20231204,134700,447200988,484,482,484,482,5
|
|
20231204,134600,447198576,482,482,482,482,1299
|
|
20231204,134500,446572458,482,482,482,482,0
|
|
20231204,134400,446572458,482,482,482,482,0
|
|
20231204,134300,446572458,482,482,482,482,0
|
|
20231204,134200,446572458,482,482,482,482,0
|
|
20231204,134100,446572458,482,483,483,482,4
|
|
20231204,134000,446570529,482,482,482,482,0
|
|
20231204,133900,446570529,482,482,482,482,10
|
|
20231204,133800,446565709,482,482,482,482,0
|
|
20231204,133700,446565709,482,482,482,481,2785
|
|
20231204,133600,445223739,482,483,483,482,440
|
|
20231204,133500,445011618,482,482,482,482,0
|
|
20231204,133400,445011618,482,482,482,482,5400
|
|
20231204,133300,442408818,482,482,482,482,564
|
|
20231204,133200,442136970,484,484,484,484,537
|
|
20231204,133100,441877062,484,484,484,484,0
|
|
20231204,133000,441877062,484,483,484,483,21
|
|
20231204,132900,441866908,484,483,484,483,126
|
|
20231204,132800,441806049,482,482,482,482,201
|
|
20231204,132700,441709167,482,482,482,482,260
|
|
20231204,132600,441583847,482,482,482,482,741
|
|
20231204,132500,441226685,482,482,482,482,135
|
|
20231204,132400,441161615,481,481,481,481,600
|
|
20231204,132300,440873015,480,482,482,480,1003
|
|
20231204,132200,440390651,484,484,484,484,2
|
|
20231204,132100,440389683,484,484,484,484,1502
|
|
20231204,132000,439662715,484,485,485,484,171
|
|
20231204,131900,439579880,482,482,482,482,2000
|
|
20231204,131800,438615880,482,482,482,482,0
|
|
20231204,131700,438615880,482,482,482,482,30
|
|
20231204,131600,438601420,482,482,482,482,874
|
|
20231204,131500,438180152,482,482,482,482,0
|
|
20231204,131400,438180152,482,482,482,480,1238
|
|
20231204,131300,437583446,482,482,482,482,0
|
|
20231204,131200,437583446,482,482,482,482,22
|
|
20231204,131100,437572842,482,482,482,482,0
|
|
20231204,131000,437572842,482,482,482,482,7
|
|
20231204,130900,437569468,483,484,484,483,6578
|
|
20231204,130800,434385867,485,485,485,485,15
|
|
20231204,130700,434378592,485,486,486,485,682
|
|
20231204,130600,434047152,486,486,486,486,109
|
|
20231204,130500,433994178,485,485,485,485,125
|
|
20231204,130400,433933553,484,484,484,484,2
|
|
20231204,130300,433932585,484,485,485,484,1028
|
|
20231204,130200,433434011,484,485,485,484,6
|
|
20231204,130100,433431103,484,484,484,484,0
|
|
20231204,130000,433431103,484,484,484,484,0
|
|
20231204,125900,433431103,484,485,485,484,1000
|
|
20231204,125800,432946692,486,486,486,486,1812
|
|
20231204,125700,432066060,485,485,486,485,1241
|
|
20231204,125600,431463108,485,484,485,484,7
|
|
20231204,125500,431459718,484,484,484,484,581
|
|
20231204,125400,431178514,484,484,484,484,614
|
|
20231204,125300,430881338,484,484,484,484,260
|
|
20231204,125200,430755498,484,484,484,484,19
|
|
20231204,125100,430746302,484,484,484,484,39
|
|
20231204,125000,430727426,484,482,484,482,505
|
|
20231204,124900,430484006,482,481,482,481,108
|
|
20231204,124800,430431953,483,482,483,482,502
|
|
20231204,124700,430189987,482,482,482,482,55
|
|
20231204,124600,430163477,482,484,484,482,2062
|
|
20231204,124500,429168590,483,483,483,483,0
|
|
20231204,124400,429168590,483,484,484,483,7058
|
|
20231204,124300,425757695,487,489,489,485,17107
|
|
20231204,124200,417455877,489,488,489,488,400
|
|
20231204,124100,417260300,488,491,492,488,1754
|
|
20231204,124000,416398760,492,489,492,489,13922
|
|
20231204,123900,409565659,489,487,490,486,12058
|
|
20231204,123800,403668049,487,485,487,485,10080
|
|
20231204,123700,398769977,485,483,486,483,3696
|
|
20231204,123600,396979425,483,482,483,479,14633
|
|
20231204,123500,389944948,483,483,483,483,39
|
|
20231204,123400,389926111,484,483,484,483,526
|
|
20231204,123300,389672052,483,483,484,483,142
|
|
20231204,123200,389603457,482,482,482,482,6299
|
|
20231204,123100,386567339,482,482,482,482,4
|
|
20231204,123000,386565411,482,482,482,482,4934
|
|
20231204,122900,384187223,482,482,482,482,0
|
|
20231204,122800,384187223,482,483,483,482,31
|
|
20231204,122700,384172270,484,482,484,482,1524
|
|
20231204,122600,383437688,482,482,483,482,521
|
|
20231204,122500,383186065,484,482,484,482,3
|
|
20231204,122400,383184617,480,480,480,479,343
|
|
20231204,122300,383019978,482,481,482,481,18
|
|
20231204,122200,383011312,481,484,484,481,911
|
|
20231204,122100,382572084,483,480,483,480,11363
|
|
20231204,122000,377089994,480,480,480,479,21
|
|
20231204,121900,377079919,480,480,480,480,15
|
|
20231204,121800,377072719,480,480,480,480,70
|
|
20231204,121700,377039119,480,480,480,480,10
|
|
20231204,121600,377034319,480,479,480,479,27
|
|
20231204,121500,377021376,479,480,480,479,2611
|
|
20231204,121400,375768098,480,480,480,480,20
|
|
20231204,121300,375758498,481,480,481,480,1061
|
|
20231204,121200,375249158,480,481,481,480,213
|
|
20231204,121100,375146806,481,481,481,480,5136
|
|
20231204,121000,372681450,482,480,482,480,135
|
|
20231204,120900,372616533,480,478,480,478,213
|
|
20231204,120800,372514694,478,479,479,478,1000
|
|
20231204,120700,372035783,478,479,479,478,1000
|
|
20231204,120600,371557676,479,479,479,479,0
|
|
20231204,120500,371557676,479,479,479,479,3000
|
|
20231204,120400,370120676,478,482,482,478,7368
|
|
20231204,120300,366584404,482,480,482,480,4119
|
|
20231204,120200,364606582,480,478,480,478,2733
|
|
20231204,120100,363296381,478,478,478,478,5
|
|
20231204,120000,363293991,478,478,479,478,252
|
|
20231204,115900,363173525,478,477,478,477,739
|
|
20231204,115800,362820618,476,476,476,475,29785
|
|
20231204,115700,348671268,476,476,476,476,25
|
|
20231204,115600,348659368,476,476,476,476,1010
|
|
20231204,115500,348178608,476,476,476,476,562
|
|
20231204,115400,347911096,475,475,475,475,0
|
|
20231204,115300,347911096,475,475,476,475,1455
|
|
20231204,115200,347219969,475,475,475,475,0
|
|
20231204,115100,347219969,475,475,475,475,1548
|
|
20231204,115000,346484669,475,474,475,474,9101
|
|
20231204,114900,342168795,474,475,475,474,6
|
|
20231204,114800,342165946,474,472,474,472,1901
|
|
20231204,114700,341265674,471,474,474,471,1903
|
|
20231204,114600,340365020,474,474,474,474,4
|
|
20231204,114500,340363124,474,474,474,474,644
|
|
20231204,114400,340057868,474,474,474,474,2
|
|
20231204,114300,340056920,474,474,474,474,10
|
|
20231204,114200,340052180,474,474,474,474,0
|
|
20231204,114100,340052180,474,474,474,474,0
|
|
20231204,114000,340052180,474,472,474,472,1165
|
|
20231204,113900,339500330,472,471,472,471,2051
|
|
20231204,113800,338534208,471,472,472,471,1046
|
|
20231204,113700,338041472,472,472,472,472,250
|
|
20231204,113600,337923472,472,472,472,472,1660
|
|
20231204,113500,337139952,472,473,473,471,218
|
|
20231204,113400,337037054,473,471,473,471,169
|
|
20231204,113300,336957360,471,471,471,471,900
|
|
20231204,113200,336533460,472,472,472,472,0
|
|
20231204,113100,336533460,472,472,472,472,443
|
|
20231204,113000,336324364,473,473,473,473,0
|
|
20231204,112900,336324364,473,473,473,473,3045
|
|
20231204,112800,334884079,473,473,473,473,5
|
|
20231204,112700,334881714,473,474,474,473,5
|
|
20231204,112600,334879348,473,473,473,473,20
|
|
20231204,112500,334869888,474,474,474,474,21
|
|
20231204,112400,334859934,474,473,474,473,1357
|
|
20231204,112300,334218063,472,472,472,472,0
|
|
20231204,112200,334218063,472,472,472,472,299
|
|
20231204,112100,334076935,472,472,472,471,4
|
|
20231204,112000,334075048,471,471,471,471,100
|
|
20231204,111900,334027948,472,472,472,472,0
|
|
20231204,111800,334027948,472,471,472,471,347
|
|
20231204,111700,333864194,471,472,472,471,463
|
|
20231204,111600,333645736,471,471,471,471,97
|
|
20231204,111500,333600049,471,471,471,471,510
|
|
20231204,111400,333359839,472,471,472,471,3000
|
|
20231204,111300,331944034,469,469,469,469,6600
|
|
20231204,111200,328848634,471,469,471,469,710
|
|
20231204,111100,328515224,469,470,471,469,1790
|
|
20231204,111000,327672697,470,469,470,469,3841
|
|
20231204,110900,325867437,469,470,470,469,4253
|
|
20231204,110800,323869017,469,469,469,469,1100
|
|
20231204,110700,323353117,469,468,469,468,4919
|
|
20231204,110600,321046306,468,468,468,467,6467
|
|
20231204,110500,318019758,468,468,468,467,583
|
|
20231204,110400,317746937,468,468,468,468,48
|
|
20231204,110300,317724473,468,468,468,468,48
|
|
20231204,110200,317702009,468,468,468,468,2020
|
|
20231204,110100,316756649,467,467,467,467,58
|
|
20231204,110000,316729563,469,467,469,467,2501
|
|
20231204,105900,315556596,469,469,469,469,300
|
|
20231204,105800,315415896,468,468,468,468,1545
|
|
20231204,105700,314692836,468,468,468,468,6
|
|
20231204,105600,314690028,468,468,468,468,500
|
|
20231204,105500,314456028,468,467,468,467,718
|
|
20231204,105400,314120086,467,467,467,467,260
|
|
20231204,105300,313998666,467,467,467,467,10
|
|
20231204,105200,313993996,467,468,468,467,160
|
|
20231204,105100,313919266,468,468,468,468,0
|
|
20231204,105000,313919266,468,467,468,467,9486
|
|
20231204,104900,309482721,466,466,466,466,0
|
|
20231204,104800,309482721,466,466,466,466,843
|
|
20231204,104700,309089883,466,466,466,466,237
|
|
20231204,104600,308979441,465,465,465,465,4800
|
|
20231204,104500,306747441,464,465,466,464,1409
|
|
20231204,104400,306093463,465,466,466,465,5
|
|
20231204,104300,306091137,466,466,466,466,0
|
|
20231204,104200,306091137,466,464,466,464,102
|
|
20231204,104100,306043805,464,464,464,464,0
|
|
20231204,104000,306043805,464,464,464,464,1003
|
|
20231204,103900,305578413,464,464,464,464,4297
|
|
20231204,103800,303584605,464,466,466,464,60
|
|
20231204,103700,303556685,466,466,466,466,1014
|
|
20231204,103600,303084161,466,464,466,464,943
|
|
20231204,103500,302646583,464,464,464,464,0
|
|
20231204,103400,302646583,464,465,466,464,6941
|
|
20231204,103300,299420391,464,464,464,464,33
|
|
20231204,103200,299405079,466,466,466,465,120
|
|
20231204,103100,299349161,466,465,466,465,2248
|
|
20231204,103000,298303812,465,464,465,463,825
|
|
20231204,102900,297921726,463,463,463,463,125
|
|
20231204,102800,297863851,463,463,463,463,4253
|
|
20231204,102700,295894712,463,463,463,463,3564
|
|
20231204,102600,294244580,463,463,463,463,300
|
|
20231204,102500,294105680,465,463,465,463,24
|
|
20231204,102400,294094560,463,463,463,463,4545
|
|
20231204,102300,291990225,463,463,464,463,13979
|
|
20231204,102200,285517848,462,463,463,462,4949
|
|
20231204,102100,283231400,462,462,462,462,174
|
|
20231204,102000,283151012,462,465,466,462,20620
|
|
20231204,101900,273610713,465,465,465,465,0
|
|
20231204,101800,273610713,465,465,465,465,1236
|
|
20231204,101700,273035973,465,465,465,465,3764
|
|
20231204,101600,271285713,465,465,465,465,30
|
|
20231204,101500,271271763,465,465,465,465,1513
|
|
20231204,101400,270568218,465,466,466,465,465
|
|
20231204,101300,270351893,467,467,467,467,3000
|
|
20231204,101200,268950893,467,467,467,467,400
|
|
20231204,101100,268764093,467,467,467,465,3809
|
|
20231204,101000,266988794,467,467,467,467,1728
|
|
20231204,100900,266181818,467,467,467,467,1550
|
|
20231204,100800,265457968,467,467,467,467,4000
|
|
20231204,100700,263589968,467,465,467,465,1712
|
|
20231204,100600,262792170,466,466,466,465,3763
|
|
20231204,100500,261040742,465,463,466,463,40275
|
|
20231204,100400,242348715,462,462,462,462,650
|
|
20231204,100300,242048415,462,462,462,461,924
|
|
20231204,100200,241622027,462,463,463,462,12
|
|
20231204,100100,241616473,461,461,461,461,15763
|
|
20231204,100000,234349730,461,463,463,461,9548
|
|
20231204,095900,229944593,463,461,463,461,4211
|
|
20231204,095800,227996900,461,463,463,461,2015
|
|
20231204,095700,227067955,461,462,462,461,16539
|
|
20231204,095600,219437146,462,462,462,462,2282
|
|
20231204,095500,218382862,461,463,463,461,6842
|
|
20231204,095400,215222667,463,464,464,463,1210
|
|
20231204,095300,214662327,464,464,464,463,619
|
|
20231204,095200,214375611,463,463,463,463,1020
|
|
20231204,095100,213903351,463,463,463,463,0
|
|
20231204,095000,213903351,463,462,463,462,1102
|
|
20231204,094900,213394126,463,462,463,462,433
|
|
20231204,094800,213194070,462,463,463,462,2717
|
|
20231204,094700,211938470,463,464,464,463,46
|
|
20231204,094600,211917170,464,464,464,463,11318
|
|
20231204,094500,206674847,465,465,465,465,31
|
|
20231204,094400,206660432,465,463,465,463,1297
|
|
20231204,094300,206059901,463,465,465,463,120
|
|
20231204,094200,206004301,465,462,465,462,107
|
|
20231204,094100,205954552,465,465,465,461,13603
|
|
20231204,094000,199659896,465,464,465,464,2558
|
|
20231204,093900,198472918,464,464,464,464,10958
|
|
20231204,093800,193388406,464,463,465,462,1888
|
|
20231204,093700,192512072,465,461,465,461,17112
|
|
20231204,093600,184613605,461,463,463,461,8130
|
|
20231204,093500,180863693,461,464,464,461,6697
|
|
20231204,093400,177766729,464,462,464,462,780
|
|
20231204,093300,177406133,462,465,465,461,57520
|
|
20231204,093200,150788583,465,464,466,464,7008
|
|
20231204,093100,147532111,464,467,468,464,19479
|
|
20231204,093000,138455702,467,467,468,465,14500
|
|
20231204,092900,131706667,466,467,468,466,4839
|
|
20231204,092800,129445941,468,468,469,466,6964
|
|
20231204,092700,126193693,470,469,470,469,753
|
|
20231204,092600,125840294,470,470,472,469,2467
|
|
20231204,092500,124679014,472,470,472,470,1338
|
|
20231204,092400,124050152,467,471,471,466,30857
|
|
20231204,092300,109578344,474,472,474,471,1699
|
|
20231204,092200,108777858,472,474,474,472,3371
|
|
20231204,092100,107185080,472,474,474,472,3742
|
|
20231204,092000,105412732,472,473,475,470,9970
|
|
20231204,091900,100706972,475,475,475,474,315
|
|
20231204,091800,100557361,475,473,476,473,3919
|
|
20231204,091700,98694870,475,472,475,470,2936
|
|
20231204,091600,97309808,473,472,475,472,324
|
|
20231204,091500,97156599,475,475,475,471,2258
|
|
20231204,091400,96089263,476,474,476,474,2126
|
|
20231204,091300,95079930,473,471,473,471,5377
|
|
20231204,091200,92538101,472,471,472,471,2405
|
|
20231204,091100,91404576,471,469,471,469,7814
|
|
20231204,091000,87731966,469,470,470,469,1111
|
|
20231204,090900,87210196,469,470,472,469,2274
|
|
20231204,090800,86140735,470,472,472,467,28621
|
|
20231204,090700,72690295,472,472,473,471,6244
|
|
20231204,090600,69743928,473,473,473,471,14665
|
|
20231204,090500,62814162,473,476,476,472,3415
|
|
20231204,090400,61197580,473,471,476,468,22973
|
|
20231204,090300,50407123,472,473,474,472,10922
|
|
20231204,090200,45241848,473,483,483,473,13193
|
|
20231204,090100,38956572,478,490,490,478,58101
|
|
20231204,090000,10955029,488,483,490,483,22594
|