708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,204500,796143503,457,457,457,457,9090
|
|
20231206,204400,796143503,457,457,457,457,0
|
|
20231206,204300,796143503,457,457,457,457,0
|
|
20231206,204200,796143503,457,457,457,457,0
|
|
20231206,204100,796143503,457,457,457,457,0
|
|
20231206,204000,796143503,457,457,457,457,0
|
|
20231206,203900,796143503,457,457,457,457,0
|
|
20231206,203800,796143503,457,457,457,457,0
|
|
20231206,203700,796143503,457,457,457,457,0
|
|
20231206,203600,796143503,457,457,457,457,0
|
|
20231206,203500,796143503,457,457,457,457,0
|
|
20231206,203400,796143503,457,457,457,457,0
|
|
20231206,203300,796143503,457,457,457,457,0
|
|
20231206,203200,796143503,457,457,457,457,0
|
|
20231206,203100,796143503,457,457,457,457,0
|
|
20231206,203000,796143503,457,457,457,457,0
|
|
20231206,202900,796143503,457,457,457,457,0
|
|
20231206,202800,796143503,457,457,457,457,0
|
|
20231206,202700,796143503,457,457,457,457,0
|
|
20231206,202600,796143503,457,457,457,457,0
|
|
20231206,202500,796143503,457,457,457,457,0
|
|
20231206,202400,796143503,457,457,457,457,0
|
|
20231206,202300,796143503,457,457,457,457,0
|
|
20231206,202200,796143503,457,457,457,457,0
|
|
20231206,202100,796143503,457,457,457,457,0
|
|
20231206,202000,796143503,457,457,457,457,0
|
|
20231206,201900,796143503,457,457,457,457,0
|
|
20231206,201800,796143503,457,457,457,457,0
|
|
20231206,201700,796143503,457,457,457,457,0
|
|
20231206,201600,796143503,457,457,457,457,0
|
|
20231206,201500,796143503,457,457,457,457,9090
|
|
20231206,201400,796143503,457,457,457,457,0
|
|
20231206,201300,796143503,457,457,457,457,0
|
|
20231206,201200,796143503,457,457,457,457,0
|
|
20231206,201100,796143503,457,457,457,457,0
|
|
20231206,201000,796143503,457,457,457,457,0
|
|
20231206,200900,796143503,457,457,457,457,0
|
|
20231206,200800,796143503,457,457,457,457,0
|
|
20231206,200700,796143503,457,457,457,457,0
|
|
20231206,200600,796143503,457,457,457,457,0
|
|
20231206,200500,796143503,457,457,457,457,0
|
|
20231206,200400,796143503,457,457,457,457,0
|
|
20231206,200300,796143503,457,457,457,457,0
|
|
20231206,200200,796143503,457,457,457,457,0
|
|
20231206,200100,796143503,457,457,457,457,0
|
|
20231206,200000,796143503,457,457,457,457,0
|
|
20231206,195900,796143503,457,457,457,457,0
|
|
20231206,195800,796143503,457,457,457,457,0
|
|
20231206,195700,796143503,457,457,457,457,0
|
|
20231206,195600,796143503,457,457,457,457,0
|
|
20231206,195500,796143503,457,457,457,457,0
|
|
20231206,195400,796143503,457,457,457,457,0
|
|
20231206,195300,796143503,457,457,457,457,0
|
|
20231206,195200,796143503,457,457,457,457,0
|
|
20231206,195100,796143503,457,457,457,457,0
|
|
20231206,195000,796143503,457,457,457,457,0
|
|
20231206,194900,796143503,457,457,457,457,0
|
|
20231206,194800,796143503,457,457,457,457,0
|
|
20231206,194700,796143503,457,457,457,457,0
|
|
20231206,194600,796143503,457,457,457,457,0
|
|
20231206,194500,796143503,457,457,457,457,9090
|
|
20231206,194400,796143503,457,457,457,457,0
|
|
20231206,194300,796143503,457,457,457,457,0
|
|
20231206,194200,796143503,457,457,457,457,0
|
|
20231206,194100,796143503,457,457,457,457,0
|
|
20231206,194000,796143503,457,457,457,457,0
|
|
20231206,193900,796143503,457,457,457,457,0
|
|
20231206,193800,796143503,457,457,457,457,0
|
|
20231206,193700,796143503,457,457,457,457,0
|
|
20231206,193600,796143503,457,457,457,457,0
|
|
20231206,193500,796143503,457,457,457,457,0
|
|
20231206,193400,796143503,457,457,457,457,0
|
|
20231206,193300,796143503,457,457,457,457,0
|
|
20231206,193200,796143503,457,457,457,457,0
|
|
20231206,193100,796143503,457,457,457,457,0
|
|
20231206,193000,796143503,457,457,457,457,0
|
|
20231206,192900,796143503,457,457,457,457,0
|
|
20231206,192800,796143503,457,457,457,457,0
|
|
20231206,192700,796143503,457,457,457,457,0
|
|
20231206,192600,796143503,457,457,457,457,0
|
|
20231206,192500,796143503,457,457,457,457,0
|
|
20231206,192400,796143503,457,457,457,457,0
|
|
20231206,192300,796143503,457,457,457,457,0
|
|
20231206,192200,796143503,457,457,457,457,0
|
|
20231206,192100,796143503,457,457,457,457,0
|
|
20231206,192000,796143503,457,457,457,457,0
|
|
20231206,191900,796143503,457,457,457,457,0
|
|
20231206,191800,796143503,457,457,457,457,0
|
|
20231206,191700,796143503,457,457,457,457,0
|
|
20231206,191600,796143503,457,457,457,457,0
|
|
20231206,191500,796143503,457,457,457,457,9090
|
|
20231206,191400,796143503,457,457,457,457,0
|
|
20231206,191300,796143503,457,457,457,457,0
|
|
20231206,191200,796143503,457,457,457,457,0
|
|
20231206,191100,796143503,457,457,457,457,0
|
|
20231206,191000,796143503,457,457,457,457,0
|
|
20231206,190900,796143503,457,457,457,457,0
|
|
20231206,190800,796143503,457,457,457,457,0
|
|
20231206,190700,796143503,457,457,457,457,0
|
|
20231206,190600,796143503,457,457,457,457,0
|
|
20231206,190500,796143503,457,457,457,457,0
|
|
20231206,190400,796143503,457,457,457,457,0
|
|
20231206,190300,796143503,457,457,457,457,0
|
|
20231206,190200,796143503,457,457,457,457,0
|
|
20231206,190100,796143503,457,457,457,457,0
|
|
20231206,190000,796143503,457,457,457,457,0
|
|
20231206,185900,796143503,457,457,457,457,0
|
|
20231206,185800,796143503,457,457,457,457,0
|
|
20231206,185700,796143503,457,457,457,457,0
|
|
20231206,185600,796143503,457,457,457,457,0
|
|
20231206,185500,796143503,457,457,457,457,0
|
|
20231206,185400,796143503,457,457,457,457,0
|
|
20231206,185300,796143503,457,457,457,457,0
|
|
20231206,185200,796143503,457,457,457,457,0
|
|
20231206,185100,796143503,457,457,457,457,0
|
|
20231206,185000,796143503,457,457,457,457,0
|
|
20231206,184900,796143503,457,457,457,457,0
|
|
20231206,184800,796143503,457,457,457,457,0
|
|
20231206,184700,796143503,457,457,457,457,0
|
|
20231206,184600,796143503,457,457,457,457,0
|
|
20231206,184500,796143503,457,457,457,457,9090
|
|
20231206,184400,796143503,457,457,457,457,0
|
|
20231206,184300,796143503,457,457,457,457,0
|
|
20231206,184200,796143503,457,457,457,457,0
|
|
20231206,184100,796143503,457,457,457,457,0
|
|
20231206,184000,796143503,457,457,457,457,0
|
|
20231206,183900,796143503,457,457,457,457,0
|
|
20231206,183800,796143503,457,457,457,457,0
|
|
20231206,183700,796143503,457,457,457,457,0
|
|
20231206,183600,796143503,457,457,457,457,0
|
|
20231206,183500,796143503,457,457,457,457,0
|
|
20231206,183400,796143503,457,457,457,457,0
|
|
20231206,183300,796143503,457,457,457,457,0
|
|
20231206,183200,796143503,457,457,457,457,0
|
|
20231206,183100,796143503,457,457,457,457,0
|
|
20231206,183000,796143503,457,457,457,457,0
|
|
20231206,182900,796143503,457,457,457,457,0
|
|
20231206,182800,796143503,457,457,457,457,0
|
|
20231206,182700,796143503,457,457,457,457,0
|
|
20231206,182600,796143503,457,457,457,457,0
|
|
20231206,182500,796143503,457,457,457,457,0
|
|
20231206,182400,796143503,457,457,457,457,0
|
|
20231206,182300,796143503,457,457,457,457,0
|
|
20231206,182200,796143503,457,457,457,457,0
|
|
20231206,182100,796143503,457,457,457,457,0
|
|
20231206,182000,796143503,457,457,457,457,0
|
|
20231206,181900,796143503,457,457,457,457,0
|
|
20231206,181800,796143503,457,457,457,457,0
|
|
20231206,181700,796143503,457,457,457,457,0
|
|
20231206,181600,796143503,457,457,457,457,0
|
|
20231206,181500,796143503,457,457,457,457,9090
|
|
20231206,181400,796143503,457,457,457,457,0
|
|
20231206,181300,796143503,457,457,457,457,0
|
|
20231206,181200,796143503,457,457,457,457,0
|
|
20231206,181100,796143503,457,457,457,457,0
|
|
20231206,181000,796143503,457,457,457,457,0
|
|
20231206,180900,796143503,457,457,457,457,0
|
|
20231206,180800,796143503,457,457,457,457,0
|
|
20231206,180700,796143503,457,457,457,457,0
|
|
20231206,180600,796143503,457,457,457,457,0
|
|
20231206,180500,796143503,457,457,457,457,0
|
|
20231206,180400,796143503,457,457,457,457,0
|
|
20231206,180300,796143503,457,457,457,457,0
|
|
20231206,180200,796143503,457,457,457,457,0
|
|
20231206,180100,796143503,457,457,457,457,0
|
|
20231206,180000,796143503,457,457,457,457,0
|
|
20231206,175900,796143503,457,457,457,457,0
|
|
20231206,175800,796143503,457,457,457,457,0
|
|
20231206,175700,796143503,457,457,457,457,0
|
|
20231206,175600,796143503,457,457,457,457,0
|
|
20231206,175500,796143503,457,457,457,457,0
|
|
20231206,175400,796143503,457,457,457,457,0
|
|
20231206,175300,796143503,457,457,457,457,0
|
|
20231206,175200,796143503,457,457,457,457,0
|
|
20231206,175100,796143503,457,457,457,457,0
|
|
20231206,175000,796143503,457,457,457,457,0
|
|
20231206,174900,796143503,457,457,457,457,0
|
|
20231206,174800,796143503,457,457,457,457,0
|
|
20231206,174700,796143503,457,457,457,457,0
|
|
20231206,174600,796143503,457,457,457,457,0
|
|
20231206,174500,796143503,457,457,457,457,9090
|
|
20231206,174400,796143503,457,457,457,457,0
|
|
20231206,174300,796143503,457,457,457,457,0
|
|
20231206,174200,796143503,457,457,457,457,0
|
|
20231206,174100,796143503,457,457,457,457,0
|
|
20231206,174000,796143503,457,457,457,457,0
|
|
20231206,173900,796143503,457,457,457,457,0
|
|
20231206,173800,796143503,457,457,457,457,0
|
|
20231206,173700,796143503,457,457,457,457,0
|
|
20231206,173600,796143503,457,457,457,457,0
|
|
20231206,173500,796143503,457,457,457,457,0
|
|
20231206,173400,796143503,457,457,457,457,0
|
|
20231206,173300,796143503,457,457,457,457,0
|
|
20231206,173200,796143503,457,457,457,457,0
|
|
20231206,173100,796143503,457,457,457,457,0
|
|
20231206,173000,796143503,457,457,457,457,0
|
|
20231206,172900,796143503,457,457,457,457,0
|
|
20231206,172800,796143503,457,457,457,457,0
|
|
20231206,172700,796143503,457,457,457,457,0
|
|
20231206,172600,796143503,457,457,457,457,0
|
|
20231206,172500,796143503,457,457,457,457,0
|
|
20231206,172400,796143503,457,457,457,457,0
|
|
20231206,172300,796143503,457,457,457,457,0
|
|
20231206,172200,796143503,457,457,457,457,0
|
|
20231206,172100,796143503,457,457,457,457,0
|
|
20231206,172000,796143503,457,457,457,457,0
|
|
20231206,171900,796143503,457,457,457,457,0
|
|
20231206,171800,796143503,457,457,457,457,0
|
|
20231206,171700,796143503,457,457,457,457,0
|
|
20231206,171600,796143503,457,457,457,457,0
|
|
20231206,171500,796143503,457,457,457,457,9090
|
|
20231206,171400,796143503,457,457,457,457,0
|
|
20231206,171300,796143503,457,457,457,457,0
|
|
20231206,171200,796143503,457,457,457,457,0
|
|
20231206,171100,796143503,457,457,457,457,0
|
|
20231206,171000,796143503,457,457,457,457,0
|
|
20231206,170900,796143503,457,457,457,457,0
|
|
20231206,170800,796143503,457,457,457,457,0
|
|
20231206,170700,796143503,457,457,457,457,0
|
|
20231206,170600,796143503,457,457,457,457,0
|
|
20231206,170500,796143503,457,457,457,457,0
|
|
20231206,170400,796143503,457,457,457,457,0
|
|
20231206,170300,796143503,457,457,457,457,0
|
|
20231206,170200,796143503,457,457,457,457,0
|
|
20231206,170100,796143503,457,457,457,457,0
|
|
20231206,170000,796143503,457,457,457,457,0
|
|
20231206,165900,796143503,457,457,457,457,0
|
|
20231206,165800,796143503,457,457,457,457,0
|
|
20231206,165700,796143503,457,457,457,457,0
|
|
20231206,165600,796143503,457,457,457,457,0
|
|
20231206,165500,796143503,457,457,457,457,0
|
|
20231206,165400,796143503,457,457,457,457,0
|
|
20231206,165300,796143503,457,457,457,457,0
|
|
20231206,165200,796143503,457,457,457,457,0
|
|
20231206,165100,796143503,457,457,457,457,0
|
|
20231206,165000,796143503,457,457,457,457,0
|
|
20231206,164900,796143503,457,457,457,457,0
|
|
20231206,164800,796143503,457,457,457,457,0
|
|
20231206,164700,796143503,457,457,457,457,0
|
|
20231206,164600,796143503,457,457,457,457,0
|
|
20231206,164500,796143503,457,457,457,457,9090
|
|
20231206,164400,796143503,457,457,457,457,0
|
|
20231206,164300,796143503,457,457,457,457,0
|
|
20231206,164200,796143503,457,457,457,457,0
|
|
20231206,164100,796143503,457,457,457,457,0
|
|
20231206,164000,796143503,457,457,457,457,0
|
|
20231206,163900,796143503,457,457,457,457,0
|
|
20231206,163800,796143503,457,457,457,457,0
|
|
20231206,163700,796143503,457,457,457,457,0
|
|
20231206,163600,796143503,457,457,457,457,0
|
|
20231206,163500,796143503,457,457,457,457,0
|
|
20231206,163400,796143503,457,457,457,457,0
|
|
20231206,163300,796143503,457,457,457,457,0
|
|
20231206,163200,796143503,457,457,457,457,0
|
|
20231206,163100,796143503,457,457,457,457,0
|
|
20231206,163000,796143503,457,457,457,457,0
|
|
20231206,162900,796143503,457,457,457,457,0
|
|
20231206,162800,796143503,457,457,457,457,0
|
|
20231206,162700,796143503,457,457,457,457,0
|
|
20231206,162600,796143503,457,457,457,457,0
|
|
20231206,162500,796143503,457,457,457,457,0
|
|
20231206,162400,796143503,457,457,457,457,0
|
|
20231206,162300,796143503,457,457,457,457,0
|
|
20231206,162200,796143503,457,457,457,457,0
|
|
20231206,162100,796143503,457,457,457,457,0
|
|
20231206,162000,796143503,457,457,457,457,0
|
|
20231206,161900,796143503,457,457,457,457,0
|
|
20231206,161800,796143503,457,457,457,457,0
|
|
20231206,161700,796143503,457,457,457,457,0
|
|
20231206,161600,796143503,457,457,457,457,0
|
|
20231206,161500,796143503,457,457,457,457,9090
|
|
20231206,161400,796143503,457,457,457,457,0
|
|
20231206,161300,796143503,457,457,457,457,0
|
|
20231206,161200,796143503,457,457,457,457,0
|
|
20231206,161100,796143503,457,457,457,457,0
|
|
20231206,161000,796143503,457,457,457,457,0
|
|
20231206,160900,796143503,457,457,457,457,0
|
|
20231206,160800,796143503,457,457,457,457,0
|
|
20231206,160700,796143503,457,457,457,457,0
|
|
20231206,160600,796143503,457,457,457,457,0
|
|
20231206,160500,796143503,457,457,457,457,0
|
|
20231206,160400,796143503,457,457,457,457,0
|
|
20231206,160300,796143503,457,457,457,457,0
|
|
20231206,160200,796143503,457,457,457,457,0
|
|
20231206,160100,796143503,457,457,457,457,0
|
|
20231206,160000,796143503,457,457,457,457,0
|
|
20231206,155900,796143503,457,457,457,457,0
|
|
20231206,155800,796143503,457,457,457,457,0
|
|
20231206,155700,796143503,457,457,457,457,0
|
|
20231206,155600,796143503,457,457,457,457,0
|
|
20231206,155500,796143503,457,457,457,457,0
|
|
20231206,155400,796143503,457,457,457,457,0
|
|
20231206,155300,796143503,457,457,457,457,0
|
|
20231206,155200,796143503,457,457,457,457,0
|
|
20231206,155100,796143503,457,457,457,457,0
|
|
20231206,155000,796143503,457,457,457,457,0
|
|
20231206,154900,796143503,457,457,457,457,0
|
|
20231206,154800,796143503,457,457,457,457,0
|
|
20231206,154700,796143503,457,457,457,457,0
|
|
20231206,154600,796143503,457,457,457,457,0
|
|
20231206,154500,796143503,457,457,457,457,9090
|
|
20231206,154400,796143503,457,457,457,457,0
|
|
20231206,154300,796143503,457,457,457,457,0
|
|
20231206,154200,796143503,457,457,457,457,0
|
|
20231206,154100,796143503,457,457,457,457,0
|
|
20231206,154000,796143503,457,457,457,457,0
|
|
20231206,153900,796143503,457,457,457,457,0
|
|
20231206,153800,796143503,457,457,457,457,0
|
|
20231206,153700,796143503,457,457,457,457,0
|
|
20231206,153600,796143503,457,457,457,457,0
|
|
20231206,153500,796143503,457,457,457,457,0
|
|
20231206,153400,796143503,457,457,457,457,0
|
|
20231206,153300,796143503,457,457,457,457,0
|
|
20231206,153200,796143503,457,457,457,457,0
|
|
20231206,153100,796143503,457,457,457,457,0
|
|
20231206,153000,796143503,457,457,457,457,9090
|
|
20231206,152900,791989373,459,459,459,459,0
|
|
20231206,152800,791989373,459,459,459,459,0
|
|
20231206,152700,791989373,459,459,459,459,0
|
|
20231206,152600,791989373,459,459,459,459,0
|
|
20231206,152500,791989373,459,459,459,459,0
|
|
20231206,152400,791989373,459,459,459,459,0
|
|
20231206,152300,791989373,459,459,459,459,0
|
|
20231206,152200,791989373,459,459,459,459,0
|
|
20231206,152100,791989373,459,459,459,459,0
|
|
20231206,152000,791989373,459,459,459,459,0
|
|
20231206,151900,791989373,459,458,459,456,34644
|
|
20231206,151800,776189213,457,458,458,457,8240
|
|
20231206,151700,772421800,458,457,459,457,7486
|
|
20231206,151600,768993201,459,459,459,459,0
|
|
20231206,151500,768993201,459,459,459,459,0
|
|
20231206,151400,768993201,459,459,459,459,39
|
|
20231206,151300,768975300,459,457,459,457,128
|
|
20231206,151200,768916588,457,457,457,457,1460
|
|
20231206,151100,768249368,458,458,458,458,373
|
|
20231206,151000,768078534,457,457,457,457,0
|
|
20231206,150900,768078534,457,458,458,457,1533
|
|
20231206,150800,767376422,458,458,458,458,20
|
|
20231206,150700,767367262,458,458,458,458,200
|
|
20231206,150600,767275662,459,459,459,459,217
|
|
20231206,150500,767176059,458,458,458,458,20
|
|
20231206,150400,767166899,458,458,458,458,15
|
|
20231206,150300,767160029,456,456,456,456,0
|
|
20231206,150200,767160029,456,457,457,456,8090
|
|
20231206,150100,763469320,458,459,459,458,440
|
|
20231206,150000,763267583,457,458,458,457,20558
|
|
20231206,145900,753872189,458,459,459,458,225
|
|
20231206,145800,753769114,459,459,459,459,6
|
|
20231206,145700,753766360,457,459,459,457,1004
|
|
20231206,145600,753307521,457,458,458,457,200
|
|
20231206,145500,753216109,458,458,458,458,10000
|
|
20231206,145400,748636109,458,458,458,458,1306
|
|
20231206,145300,748037961,458,460,460,458,5050
|
|
20231206,145200,745724961,460,460,460,460,0
|
|
20231206,145100,745724961,460,460,460,458,6004
|
|
20231206,145000,742972055,460,459,460,459,381
|
|
20231206,144900,742796920,459,459,459,459,70
|
|
20231206,144800,742764790,458,458,458,458,274
|
|
20231206,144700,742639298,458,459,459,458,1984
|
|
20231206,144600,741730526,459,459,459,459,0
|
|
20231206,144500,741730526,459,459,459,459,0
|
|
20231206,144400,741730526,459,459,459,458,4504
|
|
20231206,144300,739666695,458,458,458,458,153
|
|
20231206,144200,739596621,458,459,459,458,2
|
|
20231206,144100,739595704,458,458,458,458,1385
|
|
20231206,144000,738961374,457,458,458,457,1899
|
|
20231206,143900,738091732,458,458,458,458,0
|
|
20231206,143800,738091732,458,458,458,458,150
|
|
20231206,143700,738023032,458,459,459,458,1539
|
|
20231206,143600,737318130,459,459,459,459,10
|
|
20231206,143500,737313540,461,461,461,461,600
|
|
20231206,143400,737036940,461,461,461,461,24
|
|
20231206,143300,737025876,461,458,461,458,7500
|
|
20231206,143200,733575950,458,458,458,458,110
|
|
20231206,143100,733525570,457,458,458,457,1908
|
|
20231206,143000,732651893,457,458,458,457,449
|
|
20231206,142900,732446598,458,458,458,458,150
|
|
20231206,142800,732377898,458,458,458,458,35
|
|
20231206,142700,732361868,458,458,458,457,5452
|
|
20231206,142600,729867002,456,456,456,456,0
|
|
20231206,142500,729867002,456,457,457,456,3880
|
|
20231206,142400,728093892,457,457,457,457,4076
|
|
20231206,142300,726231160,457,457,457,457,658
|
|
20231206,142200,725930454,457,457,457,457,2505
|
|
20231206,142100,724785669,457,456,457,456,3766
|
|
20231206,142000,723066372,458,457,458,455,10894
|
|
20231206,141900,718103428,457,457,457,457,5
|
|
20231206,141800,718101143,457,457,457,457,100
|
|
20231206,141700,718055443,457,457,457,457,10
|
|
20231206,141600,718050873,457,457,457,457,0
|
|
20231206,141500,718050873,457,457,457,457,0
|
|
20231206,141400,718050873,457,457,457,457,0
|
|
20231206,141300,718050873,457,457,457,457,0
|
|
20231206,141200,718050873,457,458,458,457,2010
|
|
20231206,141100,717132293,458,456,458,456,5538
|
|
20231206,141000,714606889,456,456,456,456,0
|
|
20231206,140900,714606889,456,456,456,456,1922
|
|
20231206,140800,713730457,456,458,458,456,1567
|
|
20231206,140700,713015745,458,458,458,458,0
|
|
20231206,140600,713015745,458,458,458,458,1
|
|
20231206,140500,713015287,456,457,457,456,8018
|
|
20231206,140400,709358529,457,457,457,457,0
|
|
20231206,140300,709358529,457,457,457,457,0
|
|
20231206,140200,709358529,457,458,458,457,5883
|
|
20231206,140100,706669988,457,458,458,457,9014
|
|
20231206,140000,702541633,458,458,458,458,0
|
|
20231206,135900,702541633,458,458,458,458,0
|
|
20231206,135800,702541633,458,458,458,458,1100
|
|
20231206,135700,702037833,458,458,458,458,0
|
|
20231206,135600,702037833,458,458,458,458,0
|
|
20231206,135500,702037833,458,459,459,458,2100
|
|
20231206,135400,701075933,458,458,458,458,2225
|
|
20231206,135300,700056883,458,458,458,458,299
|
|
20231206,135200,699919941,459,459,459,459,3
|
|
20231206,135100,699918564,459,459,459,459,0
|
|
20231206,135000,699918564,459,459,459,459,510
|
|
20231206,134900,699684474,459,461,461,459,582
|
|
20231206,134800,699417324,460,460,460,460,150
|
|
20231206,134700,699348324,461,461,461,461,0
|
|
20231206,134600,699348324,461,461,461,461,1
|
|
20231206,134500,699347863,459,458,459,458,936
|
|
20231206,134400,698919075,461,458,461,458,703
|
|
20231206,134300,698597092,458,458,458,458,0
|
|
20231206,134200,698597092,458,460,460,458,3994
|
|
20231206,134100,696766786,460,460,460,460,100
|
|
20231206,134000,696720786,460,460,460,460,1099
|
|
20231206,133900,696215246,460,460,460,460,0
|
|
20231206,133800,696215246,460,459,460,459,853
|
|
20231206,133700,695823718,461,461,461,461,0
|
|
20231206,133600,695823718,461,461,461,459,1033
|
|
20231206,133500,695349523,461,461,461,461,3
|
|
20231206,133400,695348140,461,460,461,460,51
|
|
20231206,133300,695324659,460,460,460,459,3130
|
|
20231206,133200,693887684,459,461,461,459,4000
|
|
20231206,133100,692050983,460,460,460,460,0
|
|
20231206,133000,692050983,460,460,460,460,480
|
|
20231206,132900,691830183,460,462,462,460,499
|
|
20231206,132800,691600543,462,463,463,460,251
|
|
20231206,132700,691484931,461,461,461,461,10000
|
|
20231206,132600,686874931,463,463,463,463,2048
|
|
20231206,132500,685926707,464,464,464,464,0
|
|
20231206,132400,685926707,464,464,464,464,2000
|
|
20231206,132300,684998707,464,463,464,462,6572
|
|
20231206,132200,681952851,462,461,462,461,3997
|
|
20231206,132100,680109237,461,461,461,461,0
|
|
20231206,132000,680109237,461,462,462,461,301
|
|
20231206,131900,679970475,462,461,462,461,1217
|
|
20231206,131800,679408431,461,461,461,461,1010
|
|
20231206,131700,678942821,462,462,462,462,0
|
|
20231206,131600,678942821,462,461,462,461,17
|
|
20231206,131500,678934982,462,461,462,461,1380
|
|
20231206,131400,678298392,461,462,462,461,116
|
|
20231206,131300,678244805,461,461,461,460,4618
|
|
20231206,131200,676119524,461,460,461,460,1377
|
|
20231206,131100,675486094,460,460,460,460,2538
|
|
20231206,131000,674318614,460,460,460,460,9597
|
|
20231206,130900,669903994,460,461,461,460,22000
|
|
20231206,130800,659778975,461,461,461,461,1384
|
|
20231206,130700,659140951,461,462,462,461,1880
|
|
20231206,130600,658273271,463,462,463,462,2986
|
|
20231206,130500,656892253,462,462,462,462,0
|
|
20231206,130400,656892253,462,462,462,462,300
|
|
20231206,130300,656753653,461,461,461,461,1347
|
|
20231206,130200,656132686,461,461,461,461,60
|
|
20231206,130100,656105026,461,459,462,459,8966
|
|
20231206,130000,651971803,460,460,460,460,217
|
|
20231206,125900,651871983,460,460,460,460,20
|
|
20231206,125800,651862783,460,458,460,458,86
|
|
20231206,125700,651823393,458,458,458,458,1176
|
|
20231206,125600,651284785,458,458,458,458,1010
|
|
20231206,125500,650822205,458,458,458,458,981
|
|
20231206,125400,650372907,458,459,459,458,956
|
|
20231206,125300,649934279,459,459,459,459,396
|
|
20231206,125200,649752515,460,460,460,460,0
|
|
20231206,125100,649752515,460,458,460,458,846
|
|
20231206,125000,649364597,460,459,460,459,605
|
|
20231206,124900,649086897,459,459,459,459,680
|
|
20231206,124800,648774777,461,461,461,461,400
|
|
20231206,124700,648590377,461,461,461,461,0
|
|
20231206,124600,648590377,461,461,461,461,520
|
|
20231206,124500,648350657,461,461,461,461,500
|
|
20231206,124400,648120157,461,460,461,460,1153
|
|
20231206,124300,647589776,459,458,459,457,1036
|
|
20231206,124200,647115844,459,459,459,459,0
|
|
20231206,124100,647115844,459,459,459,458,1637
|
|
20231206,124000,646365796,459,459,459,459,2763
|
|
20231206,123900,645097579,460,460,460,460,0
|
|
20231206,123800,645097579,460,460,460,460,6587
|
|
20231206,123700,642067559,461,461,461,461,20
|
|
20231206,123600,642058339,461,461,461,461,36
|
|
20231206,123500,642041743,461,461,461,461,25
|
|
20231206,123400,642030218,461,461,461,461,596
|
|
20231206,123300,641755462,461,461,461,461,535
|
|
20231206,123200,641508827,461,461,461,461,5
|
|
20231206,123100,641506522,461,461,461,461,51
|
|
20231206,123000,641483011,461,461,461,461,300
|
|
20231206,122900,641344711,461,461,461,461,719
|
|
20231206,122800,641013252,461,461,461,461,119
|
|
20231206,122700,640958393,461,460,461,460,1100
|
|
20231206,122600,640451393,461,460,461,460,15871
|
|
20231206,122500,633150060,460,457,460,457,1316
|
|
20231206,122400,632545081,458,459,459,458,5500
|
|
20231206,122300,630023902,458,458,458,458,0
|
|
20231206,122200,630023902,458,458,458,458,100
|
|
20231206,122100,629978102,459,460,460,459,501
|
|
20231206,122000,629748142,458,458,458,458,0
|
|
20231206,121900,629748142,458,458,458,458,500
|
|
20231206,121800,629519142,458,458,458,458,800
|
|
20231206,121700,629152742,460,460,460,460,0
|
|
20231206,121600,629152742,460,458,460,458,50
|
|
20231206,121500,629129840,458,458,458,458,100
|
|
20231206,121400,629084040,458,458,458,458,1475
|
|
20231206,121300,628408490,458,458,458,458,93
|
|
20231206,121200,628365896,459,459,459,459,1000
|
|
20231206,121100,627906896,458,458,458,458,2999
|
|
20231206,121000,626533354,459,459,459,459,44
|
|
20231206,120900,626513158,460,458,460,457,2540
|
|
20231206,120800,625345898,458,460,460,458,50
|
|
20231206,120700,625322978,458,460,460,458,8
|
|
20231206,120600,625319304,460,460,460,460,3
|
|
20231206,120500,625317924,460,460,460,460,6000
|
|
20231206,120400,622557924,462,462,462,462,1
|
|
20231206,120300,622557462,462,462,462,460,89
|
|
20231206,120200,622516346,462,460,462,460,327
|
|
20231206,120100,622365408,460,460,460,460,8791
|
|
20231206,120000,618321548,458,459,459,458,1370
|
|
20231206,115900,617694081,459,459,459,459,1203
|
|
20231206,115800,617141904,459,459,459,459,10
|
|
20231206,115700,617137314,459,459,459,459,42
|
|
20231206,115600,617118036,460,461,461,460,675
|
|
20231206,115500,616807498,461,461,461,461,20
|
|
20231206,115400,616798278,462,462,462,462,0
|
|
20231206,115300,616798278,462,462,462,462,15
|
|
20231206,115200,616791348,462,462,462,462,40
|
|
20231206,115100,616772868,461,460,461,459,23527
|
|
20231206,115000,605972290,460,461,461,460,7
|
|
20231206,114900,605969068,461,461,461,461,320
|
|
20231206,114800,605821548,461,461,461,461,0
|
|
20231206,114700,605821548,461,461,461,461,317
|
|
20231206,114600,605675411,461,460,461,460,125
|
|
20231206,114500,605617886,462,461,462,461,115
|
|
20231206,114400,605564857,460,463,463,460,1786
|
|
20231206,114300,604737978,463,463,463,463,0
|
|
20231206,114200,604737978,463,462,463,462,2003
|
|
20231206,114100,603811090,462,462,462,462,3
|
|
20231206,114000,603809704,462,462,462,462,420
|
|
20231206,113900,603615664,462,462,462,462,1002
|
|
20231206,113800,603152740,461,461,461,461,317
|
|
20231206,113700,603006603,461,460,461,460,1191
|
|
20231206,113600,602457562,459,459,459,459,180
|
|
20231206,113500,602374942,460,460,460,460,0
|
|
20231206,113400,602374942,460,460,460,460,20
|
|
20231206,113300,602365742,460,460,460,460,841
|
|
20231206,113200,601978882,460,460,460,459,6070
|
|
20231206,113100,599192732,460,460,460,459,6001
|
|
20231206,113000,596435909,460,460,460,460,4742
|
|
20231206,112900,594254589,459,459,459,459,3497
|
|
20231206,112800,592649466,458,458,458,458,1809
|
|
20231206,112700,591820944,458,459,459,458,2484
|
|
20231206,112600,590681369,458,458,459,458,4341
|
|
20231206,112500,588691191,458,457,458,457,13983
|
|
20231206,112400,582287895,456,456,456,456,1492
|
|
20231206,112300,581607543,456,456,456,456,5678
|
|
20231206,112200,579018375,456,456,456,456,100
|
|
20231206,112100,578972775,456,456,456,456,770
|
|
20231206,112000,578621655,457,457,457,457,0
|
|
20231206,111900,578621655,457,457,457,457,80
|
|
20231206,111800,578585095,457,457,457,457,2
|
|
20231206,111700,578584181,457,457,457,457,329
|
|
20231206,111600,578433828,458,458,458,458,23
|
|
20231206,111500,578423294,458,457,458,457,1001
|
|
20231206,111400,577965836,457,457,457,457,1672
|
|
20231206,111300,577201732,458,457,458,457,550
|
|
20231206,111200,576950332,457,457,457,457,1000
|
|
20231206,111100,576493332,458,458,458,457,1627
|
|
20231206,111000,575749171,458,457,458,457,249
|
|
20231206,110900,575635328,458,458,458,458,15
|
|
20231206,110800,575628458,458,456,458,456,10097
|
|
20231206,110700,571011343,456,456,456,456,1942
|
|
20231206,110600,570125791,457,457,457,457,19
|
|
20231206,110500,570117108,457,456,457,456,2312
|
|
20231206,110400,569062824,457,457,457,457,7150
|
|
20231206,110300,565795274,458,458,458,458,10
|
|
20231206,110200,565790694,458,458,458,458,127
|
|
20231206,110100,565732528,458,458,458,458,972
|
|
20231206,110000,565287352,458,459,459,458,902
|
|
20231206,105900,564873734,459,459,459,459,1161
|
|
20231206,105800,564340835,459,460,460,459,4731
|
|
20231206,105700,562165678,460,460,460,460,10
|
|
20231206,105600,562161078,461,460,461,460,215
|
|
20231206,105500,562061973,461,463,463,461,4062
|
|
20231206,105400,560189079,463,461,463,461,7245
|
|
20231206,105300,556847102,461,460,461,460,3416
|
|
20231206,105200,555275281,459,460,460,459,585
|
|
20231206,105100,555006644,460,460,460,460,886
|
|
20231206,105000,554599084,460,460,460,459,7037
|
|
20231206,104900,551364924,460,462,462,460,1917
|
|
20231206,104800,550482678,462,459,463,459,4952
|
|
20231206,104700,548199151,460,461,461,459,742
|
|
20231206,104600,547858319,461,461,461,461,462
|
|
20231206,104500,547645337,462,461,462,461,6514
|
|
20231206,104400,544642173,460,457,460,455,17201
|
|
20231206,104300,536743277,457,457,457,457,3669
|
|
20231206,104200,535066544,456,456,456,456,258
|
|
20231206,104100,534948896,456,456,456,455,426
|
|
20231206,104000,534754820,456,457,457,456,2960
|
|
20231206,103900,533402618,457,457,458,457,951
|
|
20231206,103800,532967637,457,457,457,457,604
|
|
20231206,103700,532691609,456,457,457,456,2771
|
|
20231206,103600,531425933,455,456,457,455,3745
|
|
20231206,103500,529717468,455,455,456,455,2738
|
|
20231206,103400,528471596,455,456,456,455,9118
|
|
20231206,103300,524322288,456,456,456,456,45
|
|
20231206,103200,524301768,456,456,456,455,2807
|
|
20231206,103100,523024577,455,458,458,455,4360
|
|
20231206,103000,521039255,458,455,458,455,9140
|
|
20231206,102900,516868001,455,455,455,455,1105
|
|
20231206,102800,516365226,455,455,455,455,2000
|
|
20231206,102700,515455226,454,454,454,453,757
|
|
20231206,102600,515111550,457,451,457,451,46524
|
|
20231206,102500,493935070,448,447,450,447,15148
|
|
20231206,102400,487138906,448,449,449,448,4981
|
|
20231206,102300,484907349,448,450,450,448,63
|
|
20231206,102200,484879119,450,450,450,448,2124
|
|
20231206,102100,483923767,450,448,450,447,2159
|
|
20231206,102000,482957217,447,448,448,447,1400
|
|
20231206,101900,482331317,447,447,447,447,2613
|
|
20231206,101800,481163306,447,450,451,447,43214
|
|
20231206,101700,461695624,449,448,449,448,2852
|
|
20231206,101600,460415778,448,447,448,447,250
|
|
20231206,101500,460303864,446,447,448,446,8302
|
|
20231206,101400,456595016,447,447,447,447,180
|
|
20231206,101300,456514556,447,446,447,445,1562
|
|
20231206,101200,455818360,447,446,447,445,18135
|
|
20231206,101100,447743920,446,444,446,444,5889
|
|
20231206,101000,445120133,444,446,446,444,34555
|
|
20231206,100900,429750191,446,445,446,445,3926
|
|
20231206,100800,428000195,446,446,446,446,1338
|
|
20231206,100700,427403447,446,447,447,446,6151
|
|
20231206,100600,424654950,447,447,447,446,17912
|
|
20231206,100500,416663008,447,447,448,447,2071
|
|
20231206,100400,415737201,448,447,448,447,2052
|
|
20231206,100300,414818895,446,447,447,446,5269
|
|
20231206,100200,412468708,447,449,449,447,6820
|
|
20231206,100100,409419863,449,449,449,449,169
|
|
20231206,100000,409343982,449,450,450,449,4232
|
|
20231206,095900,407439694,450,450,450,450,4802
|
|
20231206,095800,405278794,450,449,451,446,10542
|
|
20231206,095700,400564367,450,450,450,450,10237
|
|
20231206,095600,395957717,450,448,450,447,6824
|
|
20231206,095500,392890251,448,447,448,447,3936
|
|
20231206,095400,391127928,447,448,448,447,8781
|
|
20231206,095300,387195477,448,448,448,447,20281
|
|
20231206,095200,378110089,448,450,450,448,6882
|
|
20231206,095100,375022631,450,449,450,449,1261
|
|
20231206,095000,374455205,449,450,451,449,3460
|
|
20231206,094900,372898399,450,450,450,449,6610
|
|
20231206,094800,369924099,451,451,451,448,18184
|
|
20231206,094700,361769456,453,450,453,450,4212
|
|
20231206,094600,359869575,449,446,449,445,39121
|
|
20231206,094500,342361048,445,446,446,444,17630
|
|
20231206,094400,334515609,446,447,447,445,23321
|
|
20231206,094300,324126339,446,446,447,446,6708
|
|
20231206,094200,321132037,446,447,447,445,34123
|
|
20231206,094100,305915478,447,447,447,446,9123
|
|
20231206,094000,301841799,447,448,449,446,36853
|
|
20231206,093900,285373547,449,450,450,448,14952
|
|
20231206,093800,278666457,450,450,450,449,9915
|
|
20231206,093700,274213328,450,452,452,450,86842
|
|
20231206,093600,235100230,452,453,453,452,6835
|
|
20231206,093500,232008182,453,453,454,453,3687
|
|
20231206,093400,230337970,453,452,454,452,6894
|
|
20231206,093300,227214087,454,454,454,452,5320
|
|
20231206,093200,224802771,454,452,454,452,20041
|
|
20231206,093100,215731912,452,452,452,451,17717
|
|
20231206,093000,207736828,452,452,453,451,12490
|
|
20231206,092900,202093993,453,452,453,451,49524
|
|
20231206,092800,179747803,452,453,454,452,21048
|
|
20231206,092700,170232380,453,454,454,452,3943
|
|
20231206,092600,168447010,453,454,454,453,4554
|
|
20231206,092500,166383995,454,453,455,453,12441
|
|
20231206,092400,160723840,453,452,455,452,6514
|
|
20231206,092300,157777221,452,454,454,452,8269
|
|
20231206,092200,154035117,455,455,455,453,4732
|
|
20231206,092100,151890807,455,454,457,453,6805
|
|
20231206,092000,148801917,455,456,457,453,12601
|
|
20231206,091900,143076233,457,456,457,456,4574
|
|
20231206,091800,140988426,456,460,460,451,44205
|
|
20231206,091700,120837150,459,458,459,457,12390
|
|
20231206,091600,115157764,458,457,458,456,21582
|
|
20231206,091500,105293716,457,458,459,457,7506
|
|
20231206,091400,101862237,459,457,461,457,12251
|
|
20231206,091300,96256828,457,460,463,457,21396
|
|
20231206,091200,86454025,460,462,465,460,31214
|
|
20231206,091100,72082604,461,462,462,461,11748
|
|
20231206,091000,66665344,462,466,466,462,8752
|
|
20231206,090900,62606055,466,465,467,465,4461
|
|
20231206,090800,60528983,464,463,465,463,12969
|
|
20231206,090700,54508320,462,466,467,461,30211
|
|
20231206,090600,40528085,466,466,466,465,3691
|
|
20231206,090500,38810615,466,470,470,466,16698
|
|
20231206,090400,30998025,470,469,472,468,16099
|
|
20231206,090300,23461207,469,471,471,468,11291
|
|
20231206,090200,18153926,469,472,472,469,7255
|
|
20231206,090100,14739418,472,474,474,472,4171
|
|
20231206,090000,12768686,474,480,480,474,26320
|