709 lines
33 KiB
CSV
709 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,204600,14116902507,467,467,467,467,252490
|
|
20231211,204500,14116902507,467,467,467,467,0
|
|
20231211,204400,14116902507,467,467,467,467,0
|
|
20231211,204300,14116902507,467,467,467,467,0
|
|
20231211,204200,14116902507,467,467,467,467,0
|
|
20231211,204100,14116902507,467,467,467,467,0
|
|
20231211,204000,14116902507,467,467,467,467,0
|
|
20231211,203900,14116902507,467,467,467,467,0
|
|
20231211,203800,14116902507,467,467,467,467,0
|
|
20231211,203700,14116902507,467,467,467,467,0
|
|
20231211,203600,14116902507,467,467,467,467,0
|
|
20231211,203500,14116902507,467,467,467,467,0
|
|
20231211,203400,14116902507,467,467,467,467,0
|
|
20231211,203300,14116902507,467,467,467,467,0
|
|
20231211,203200,14116902507,467,467,467,467,0
|
|
20231211,203100,14116902507,467,467,467,467,0
|
|
20231211,203000,14116902507,467,467,467,467,0
|
|
20231211,202900,14116902507,467,467,467,467,0
|
|
20231211,202800,14116902507,467,467,467,467,0
|
|
20231211,202700,14116902507,467,467,467,467,0
|
|
20231211,202600,14116902507,467,467,467,467,0
|
|
20231211,202500,14116902507,467,467,467,467,0
|
|
20231211,202400,14116902507,467,467,467,467,0
|
|
20231211,202300,14116902507,467,467,467,467,0
|
|
20231211,202200,14116902507,467,467,467,467,0
|
|
20231211,202100,14116902507,467,467,467,467,0
|
|
20231211,202000,14116902507,467,467,467,467,0
|
|
20231211,201900,14116902507,467,467,467,467,0
|
|
20231211,201800,14116902507,467,467,467,467,0
|
|
20231211,201700,14116902507,467,467,467,467,0
|
|
20231211,201600,14116902507,467,467,467,467,252490
|
|
20231211,201500,14116902507,467,467,467,467,0
|
|
20231211,201400,14116902507,467,467,467,467,0
|
|
20231211,201300,14116902507,467,467,467,467,0
|
|
20231211,201200,14116902507,467,467,467,467,0
|
|
20231211,201100,14116902507,467,467,467,467,0
|
|
20231211,201000,14116902507,467,467,467,467,0
|
|
20231211,200900,14116902507,467,467,467,467,0
|
|
20231211,200800,14116902507,467,467,467,467,0
|
|
20231211,200700,14116902507,467,467,467,467,0
|
|
20231211,200600,14116902507,467,467,467,467,0
|
|
20231211,200500,14116902507,467,467,467,467,0
|
|
20231211,200400,14116902507,467,467,467,467,0
|
|
20231211,200300,14116902507,467,467,467,467,0
|
|
20231211,200200,14116902507,467,467,467,467,0
|
|
20231211,200100,14116902507,467,467,467,467,0
|
|
20231211,200000,14116902507,467,467,467,467,0
|
|
20231211,195900,14116902507,467,467,467,467,0
|
|
20231211,195800,14116902507,467,467,467,467,0
|
|
20231211,195700,14116902507,467,467,467,467,0
|
|
20231211,195600,14116902507,467,467,467,467,0
|
|
20231211,195500,14116902507,467,467,467,467,0
|
|
20231211,195400,14116902507,467,467,467,467,0
|
|
20231211,195300,14116902507,467,467,467,467,0
|
|
20231211,195200,14116902507,467,467,467,467,0
|
|
20231211,195100,14116902507,467,467,467,467,0
|
|
20231211,195000,14116902507,467,467,467,467,0
|
|
20231211,194900,14116902507,467,467,467,467,0
|
|
20231211,194800,14116902507,467,467,467,467,0
|
|
20231211,194700,14116902507,467,467,467,467,0
|
|
20231211,194600,14116902507,467,467,467,467,252490
|
|
20231211,194500,14116902507,467,467,467,467,0
|
|
20231211,194400,14116902507,467,467,467,467,0
|
|
20231211,194300,14116902507,467,467,467,467,0
|
|
20231211,194200,14116902507,467,467,467,467,0
|
|
20231211,194100,14116902507,467,467,467,467,0
|
|
20231211,194000,14116902507,467,467,467,467,0
|
|
20231211,193900,14116902507,467,467,467,467,0
|
|
20231211,193800,14116902507,467,467,467,467,0
|
|
20231211,193700,14116902507,467,467,467,467,0
|
|
20231211,193600,14116902507,467,467,467,467,0
|
|
20231211,193500,14116902507,467,467,467,467,0
|
|
20231211,193400,14116902507,467,467,467,467,0
|
|
20231211,193300,14116902507,467,467,467,467,0
|
|
20231211,193200,14116902507,467,467,467,467,0
|
|
20231211,193100,14116902507,467,467,467,467,0
|
|
20231211,193000,14116902507,467,467,467,467,0
|
|
20231211,192900,14116902507,467,467,467,467,0
|
|
20231211,192800,14116902507,467,467,467,467,0
|
|
20231211,192700,14116902507,467,467,467,467,0
|
|
20231211,192600,14116902507,467,467,467,467,0
|
|
20231211,192500,14116902507,467,467,467,467,0
|
|
20231211,192400,14116902507,467,467,467,467,0
|
|
20231211,192300,14116902507,467,467,467,467,0
|
|
20231211,192200,14116902507,467,467,467,467,0
|
|
20231211,192100,14116902507,467,467,467,467,0
|
|
20231211,192000,14116902507,467,467,467,467,0
|
|
20231211,191900,14116902507,467,467,467,467,0
|
|
20231211,191800,14116902507,467,467,467,467,0
|
|
20231211,191700,14116902507,467,467,467,467,0
|
|
20231211,191600,14116902507,467,467,467,467,252490
|
|
20231211,191500,14116902507,467,467,467,467,0
|
|
20231211,191400,14116902507,467,467,467,467,0
|
|
20231211,191300,14116902507,467,467,467,467,0
|
|
20231211,191200,14116902507,467,467,467,467,0
|
|
20231211,191100,14116902507,467,467,467,467,0
|
|
20231211,191000,14116902507,467,467,467,467,0
|
|
20231211,190900,14116902507,467,467,467,467,0
|
|
20231211,190800,14116902507,467,467,467,467,0
|
|
20231211,190700,14116902507,467,467,467,467,0
|
|
20231211,190600,14116902507,467,467,467,467,0
|
|
20231211,190500,14116902507,467,467,467,467,0
|
|
20231211,190400,14116902507,467,467,467,467,0
|
|
20231211,190300,14116902507,467,467,467,467,0
|
|
20231211,190200,14116902507,467,467,467,467,0
|
|
20231211,190100,14116902507,467,467,467,467,0
|
|
20231211,190000,14116902507,467,467,467,467,0
|
|
20231211,185900,14116902507,467,467,467,467,0
|
|
20231211,185800,14116902507,467,467,467,467,0
|
|
20231211,185700,14116902507,467,467,467,467,0
|
|
20231211,185600,14116902507,467,467,467,467,0
|
|
20231211,185500,14116902507,467,467,467,467,0
|
|
20231211,185400,14116902507,467,467,467,467,0
|
|
20231211,185300,14116902507,467,467,467,467,0
|
|
20231211,185200,14116902507,467,467,467,467,0
|
|
20231211,185100,14116902507,467,467,467,467,0
|
|
20231211,185000,14116902507,467,467,467,467,0
|
|
20231211,184900,14116902507,467,467,467,467,0
|
|
20231211,184800,14116902507,467,467,467,467,0
|
|
20231211,184700,14116902507,467,467,467,467,0
|
|
20231211,184600,14116902507,467,467,467,467,252490
|
|
20231211,184500,14116902507,467,467,467,467,0
|
|
20231211,184400,14116902507,467,467,467,467,0
|
|
20231211,184300,14116902507,467,467,467,467,0
|
|
20231211,184200,14116902507,467,467,467,467,0
|
|
20231211,184100,14116902507,467,467,467,467,0
|
|
20231211,184000,14116902507,467,467,467,467,0
|
|
20231211,183900,14116902507,467,467,467,467,0
|
|
20231211,183800,14116902507,467,467,467,467,0
|
|
20231211,183700,14116902507,467,467,467,467,0
|
|
20231211,183600,14116902507,467,467,467,467,0
|
|
20231211,183500,14116902507,467,467,467,467,0
|
|
20231211,183400,14116902507,467,467,467,467,0
|
|
20231211,183300,14116902507,467,467,467,467,0
|
|
20231211,183200,14116902507,467,467,467,467,0
|
|
20231211,183100,14116902507,467,467,467,467,0
|
|
20231211,183000,14116902507,467,467,467,467,0
|
|
20231211,182900,14116902507,467,467,467,467,0
|
|
20231211,182800,14116902507,467,467,467,467,0
|
|
20231211,182700,14116902507,467,467,467,467,0
|
|
20231211,182600,14116902507,467,467,467,467,0
|
|
20231211,182500,14116902507,467,467,467,467,0
|
|
20231211,182400,14116902507,467,467,467,467,0
|
|
20231211,182300,14116902507,467,467,467,467,0
|
|
20231211,182200,14116902507,467,467,467,467,0
|
|
20231211,182100,14116902507,467,467,467,467,0
|
|
20231211,182000,14116902507,467,467,467,467,0
|
|
20231211,181900,14116902507,467,467,467,467,0
|
|
20231211,181800,14116902507,467,467,467,467,0
|
|
20231211,181700,14116902507,467,467,467,467,0
|
|
20231211,181600,14116902507,467,467,467,467,252490
|
|
20231211,181500,14116902507,467,467,467,467,0
|
|
20231211,181400,14116902507,467,467,467,467,0
|
|
20231211,181300,14116902507,467,467,467,467,0
|
|
20231211,181200,14116902507,467,467,467,467,0
|
|
20231211,181100,14116902507,467,467,467,467,0
|
|
20231211,181000,14116902507,467,467,467,467,0
|
|
20231211,180900,14116902507,467,467,467,467,0
|
|
20231211,180800,14116902507,467,467,467,467,0
|
|
20231211,180700,14116902507,467,467,467,467,0
|
|
20231211,180600,14116902507,467,467,467,467,0
|
|
20231211,180500,14116902507,467,467,467,467,0
|
|
20231211,180400,14116902507,467,467,467,467,0
|
|
20231211,180300,14116902507,467,467,467,467,0
|
|
20231211,180200,14116902507,467,467,467,467,0
|
|
20231211,180100,14116902507,467,467,467,467,0
|
|
20231211,180000,14116902507,467,467,467,467,0
|
|
20231211,175900,14116902507,467,467,467,467,0
|
|
20231211,175800,14116902507,467,467,467,467,0
|
|
20231211,175700,14116902507,467,467,467,467,0
|
|
20231211,175600,14116902507,467,467,467,467,0
|
|
20231211,175500,14116902507,467,467,467,467,0
|
|
20231211,175400,14116902507,467,467,467,467,0
|
|
20231211,175300,14116902507,467,467,467,467,0
|
|
20231211,175200,14116902507,467,467,467,467,0
|
|
20231211,175100,14116902507,467,467,467,467,0
|
|
20231211,175000,14116902507,467,467,467,467,0
|
|
20231211,174900,14116902507,467,467,467,467,0
|
|
20231211,174800,14116902507,467,467,467,467,0
|
|
20231211,174700,14116902507,467,467,467,467,0
|
|
20231211,174600,14116902507,467,467,467,467,252490
|
|
20231211,174500,14116902507,467,467,467,467,0
|
|
20231211,174400,14116902507,467,467,467,467,0
|
|
20231211,174300,14116902507,467,467,467,467,0
|
|
20231211,174200,14116902507,467,467,467,467,0
|
|
20231211,174100,14116902507,467,467,467,467,0
|
|
20231211,174000,14116902507,467,467,467,467,0
|
|
20231211,173900,14116902507,467,467,467,467,0
|
|
20231211,173800,14116902507,467,467,467,467,0
|
|
20231211,173700,14116902507,467,467,467,467,0
|
|
20231211,173600,14116902507,467,467,467,467,0
|
|
20231211,173500,14116902507,467,467,467,467,0
|
|
20231211,173400,14116902507,467,467,467,467,0
|
|
20231211,173300,14116902507,467,467,467,467,0
|
|
20231211,173200,14116902507,467,467,467,467,0
|
|
20231211,173100,14116902507,467,467,467,467,0
|
|
20231211,173000,14116902507,467,467,467,467,0
|
|
20231211,172900,14116902507,467,467,467,467,0
|
|
20231211,172800,14116902507,467,467,467,467,0
|
|
20231211,172700,14116902507,467,467,467,467,0
|
|
20231211,172600,14116902507,467,467,467,467,0
|
|
20231211,172500,14116902507,467,467,467,467,0
|
|
20231211,172400,14116902507,467,467,467,467,0
|
|
20231211,172300,14116902507,467,467,467,467,0
|
|
20231211,172200,14116902507,467,467,467,467,0
|
|
20231211,172100,14116902507,467,467,467,467,0
|
|
20231211,172000,14116902507,467,467,467,467,0
|
|
20231211,171900,14116902507,467,467,467,467,0
|
|
20231211,171800,14116902507,467,467,467,467,0
|
|
20231211,171700,14116902507,467,467,467,467,0
|
|
20231211,171600,14116902507,467,467,467,467,252490
|
|
20231211,171500,14116902507,467,467,467,467,0
|
|
20231211,171400,14116902507,467,467,467,467,0
|
|
20231211,171300,14116902507,467,467,467,467,0
|
|
20231211,171200,14116902507,467,467,467,467,0
|
|
20231211,171100,14116902507,467,467,467,467,0
|
|
20231211,171000,14116902507,467,467,467,467,0
|
|
20231211,170900,14116902507,467,467,467,467,0
|
|
20231211,170800,14116902507,467,467,467,467,0
|
|
20231211,170700,14116902507,467,467,467,467,0
|
|
20231211,170600,14116902507,467,467,467,467,0
|
|
20231211,170500,14116902507,467,467,467,467,0
|
|
20231211,170400,14116902507,467,467,467,467,0
|
|
20231211,170300,14116902507,467,467,467,467,0
|
|
20231211,170200,14116902507,467,467,467,467,0
|
|
20231211,170100,14116902507,467,467,467,467,0
|
|
20231211,170000,14116902507,467,467,467,467,0
|
|
20231211,165900,14116902507,467,467,467,467,0
|
|
20231211,165800,14116902507,467,467,467,467,0
|
|
20231211,165700,14116902507,467,467,467,467,0
|
|
20231211,165600,14116902507,467,467,467,467,0
|
|
20231211,165500,14116902507,467,467,467,467,0
|
|
20231211,165400,14116902507,467,467,467,467,0
|
|
20231211,165300,14116902507,467,467,467,467,0
|
|
20231211,165200,14116902507,467,467,467,467,0
|
|
20231211,165100,14116902507,467,467,467,467,0
|
|
20231211,165000,14116902507,467,467,467,467,0
|
|
20231211,164900,14116902507,467,467,467,467,0
|
|
20231211,164800,14116902507,467,467,467,467,0
|
|
20231211,164700,14116902507,467,467,467,467,0
|
|
20231211,164600,14116902507,467,467,467,467,252490
|
|
20231211,164500,14116902507,467,467,467,467,0
|
|
20231211,164400,14116902507,467,467,467,467,0
|
|
20231211,164300,14116902507,467,467,467,467,0
|
|
20231211,164200,14116902507,467,467,467,467,0
|
|
20231211,164100,14116902507,467,467,467,467,0
|
|
20231211,164000,14116902507,467,467,467,467,0
|
|
20231211,163900,14116902507,467,467,467,467,0
|
|
20231211,163800,14116902507,467,467,467,467,0
|
|
20231211,163700,14116902507,467,467,467,467,0
|
|
20231211,163600,14116902507,467,467,467,467,0
|
|
20231211,163500,14116902507,467,467,467,467,0
|
|
20231211,163400,14116902507,467,467,467,467,0
|
|
20231211,163300,14116902507,467,467,467,467,0
|
|
20231211,163200,14116902507,467,467,467,467,0
|
|
20231211,163100,14116902507,467,467,467,467,0
|
|
20231211,163000,14116902507,467,467,467,467,0
|
|
20231211,162900,14116902507,467,467,467,467,0
|
|
20231211,162800,14116902507,467,467,467,467,0
|
|
20231211,162700,14116902507,467,467,467,467,0
|
|
20231211,162600,14116902507,467,467,467,467,0
|
|
20231211,162500,14116902507,467,467,467,467,0
|
|
20231211,162400,14116902507,467,467,467,467,0
|
|
20231211,162300,14116902507,467,467,467,467,0
|
|
20231211,162200,14116902507,467,467,467,467,0
|
|
20231211,162100,14116902507,467,467,467,467,0
|
|
20231211,162000,14116902507,467,467,467,467,0
|
|
20231211,161900,14116902507,467,467,467,467,0
|
|
20231211,161800,14116902507,467,467,467,467,0
|
|
20231211,161700,14116902507,467,467,467,467,0
|
|
20231211,161600,14116902507,467,467,467,467,252490
|
|
20231211,161500,14116902507,467,467,467,467,0
|
|
20231211,161400,14116902507,467,467,467,467,0
|
|
20231211,161300,14116902507,467,467,467,467,0
|
|
20231211,161200,14116902507,467,467,467,467,0
|
|
20231211,161100,14116902507,467,467,467,467,0
|
|
20231211,161000,14116902507,467,467,467,467,0
|
|
20231211,160900,14116902507,467,467,467,467,0
|
|
20231211,160800,14116902507,467,467,467,467,0
|
|
20231211,160700,14116902507,467,467,467,467,0
|
|
20231211,160600,14116902507,467,467,467,467,0
|
|
20231211,160500,14116902507,467,467,467,467,0
|
|
20231211,160400,14116902507,467,467,467,467,0
|
|
20231211,160300,14116902507,467,467,467,467,0
|
|
20231211,160200,14116902507,467,467,467,467,0
|
|
20231211,160100,14116902507,467,467,467,467,0
|
|
20231211,160000,14116902507,467,467,467,467,0
|
|
20231211,155900,14116902507,467,467,467,467,0
|
|
20231211,155800,14116902507,467,467,467,467,0
|
|
20231211,155700,14116902507,467,467,467,467,0
|
|
20231211,155600,14116902507,467,467,467,467,0
|
|
20231211,155500,14116902507,467,467,467,467,0
|
|
20231211,155400,14116902507,467,467,467,467,0
|
|
20231211,155300,14116902507,467,467,467,467,0
|
|
20231211,155200,14116902507,467,467,467,467,0
|
|
20231211,155100,14116902507,467,467,467,467,0
|
|
20231211,155000,14116902507,467,467,467,467,0
|
|
20231211,154900,14116902507,467,467,467,467,0
|
|
20231211,154800,14116902507,467,467,467,467,0
|
|
20231211,154700,14116902507,467,467,467,467,0
|
|
20231211,154600,14116902507,467,467,467,467,252490
|
|
20231211,154500,14116902507,467,467,467,467,0
|
|
20231211,154400,14116902507,467,467,467,467,0
|
|
20231211,154300,14116902507,467,467,467,467,0
|
|
20231211,154200,14116902507,467,467,467,467,0
|
|
20231211,154100,14116902507,467,467,467,467,0
|
|
20231211,154000,14116902507,467,467,467,467,0
|
|
20231211,153900,14116902507,467,467,467,467,0
|
|
20231211,153800,14116902507,467,467,467,467,0
|
|
20231211,153700,14116902507,467,467,467,467,0
|
|
20231211,153600,14116902507,467,467,467,467,0
|
|
20231211,153500,14116902507,467,467,467,467,0
|
|
20231211,153400,14116902507,467,467,467,467,0
|
|
20231211,153300,14116902507,467,467,467,467,0
|
|
20231211,153200,14116902507,467,467,467,467,0
|
|
20231211,153100,14116902507,467,467,467,467,0
|
|
20231211,153000,14116902507,467,467,467,467,252490
|
|
20231211,152900,13998989677,467,467,467,467,0
|
|
20231211,152800,13998989677,467,467,467,467,0
|
|
20231211,152700,13998989677,467,467,467,467,0
|
|
20231211,152600,13998989677,467,467,467,467,0
|
|
20231211,152500,13998989677,467,467,467,467,0
|
|
20231211,152400,13998989677,467,467,467,467,0
|
|
20231211,152300,13998989677,467,467,467,467,0
|
|
20231211,152200,13998989677,467,467,467,467,0
|
|
20231211,152100,13998989677,467,467,467,467,0
|
|
20231211,152000,13998989677,467,467,467,467,0
|
|
20231211,151900,13998989677,467,468,474,467,62515
|
|
20231211,151800,13969586758,468,467,468,466,33029
|
|
20231211,151700,13954162853,467,467,469,466,32030
|
|
20231211,151600,13939164013,467,461,467,460,78496
|
|
20231211,151500,13902748946,460,459,461,458,19774
|
|
20231211,151400,13893666270,458,461,462,455,48208
|
|
20231211,151300,13871581959,462,463,464,461,15376
|
|
20231211,151200,13864473678,463,464,464,461,15524
|
|
20231211,151100,13857284141,464,465,465,460,23884
|
|
20231211,151000,13846221107,463,460,465,459,88190
|
|
20231211,150900,13805384998,461,460,462,458,60165
|
|
20231211,150800,13777726375,459,463,463,459,72614
|
|
20231211,150700,13744212528,461,459,467,459,111295
|
|
20231211,150600,13692763065,459,456,464,452,153913
|
|
20231211,150500,13622459318,456,466,466,451,205582
|
|
20231211,150400,13528106194,466,469,470,464,141080
|
|
20231211,150300,13462254148,469,468,471,466,77241
|
|
20231211,150200,13426171202,468,471,472,466,97459
|
|
20231211,150100,13380542734,471,476,478,470,194682
|
|
20231211,150000,13288138567,476,483,483,476,171595
|
|
20231211,145900,13205998394,481,485,486,480,105118
|
|
20231211,145800,13155354131,485,487,487,483,32389
|
|
20231211,145700,13139640188,487,487,489,486,20032
|
|
20231211,145600,13129881317,487,487,488,485,30344
|
|
20231211,145500,13115122943,487,487,487,484,12804
|
|
20231211,145400,13108908134,487,487,488,484,59688
|
|
20231211,145300,13079875884,488,485,489,484,35804
|
|
20231211,145200,13062449761,485,486,486,483,31219
|
|
20231211,145100,13047320626,485,488,489,484,32483
|
|
20231211,145000,13031536631,488,485,489,485,24299
|
|
20231211,144900,13019695720,485,483,485,482,59399
|
|
20231211,144800,12990988734,483,483,484,482,19612
|
|
20231211,144700,12981511706,484,484,487,484,82423
|
|
20231211,144600,12941544060,484,491,491,484,105994
|
|
20231211,144500,12889814225,491,490,491,490,42926
|
|
20231211,144400,12868771456,491,491,492,490,26448
|
|
20231211,144300,12855794563,491,492,492,490,11503
|
|
20231211,144200,12850145486,492,491,492,490,26913
|
|
20231211,144100,12836922608,490,490,492,490,31988
|
|
20231211,144000,12821231657,490,492,493,490,25749
|
|
20231211,143900,12808590082,494,491,494,491,34123
|
|
20231211,143800,12791797656,492,498,498,492,212692
|
|
20231211,143700,12686471842,498,493,499,493,42437
|
|
20231211,143600,12665427262,494,497,497,492,76585
|
|
20231211,143500,12627550753,495,492,497,491,119532
|
|
20231211,143400,12568464815,492,493,493,489,28705
|
|
20231211,143300,12554370424,493,487,493,487,33112
|
|
20231211,143200,12538165797,487,487,489,486,25640
|
|
20231211,143100,12525683133,487,487,488,484,32795
|
|
20231211,143000,12509773330,487,490,490,485,16620
|
|
20231211,142900,12501672938,491,490,491,489,27638
|
|
20231211,142800,12488127740,490,485,490,484,12105
|
|
20231211,142700,12482228862,485,486,487,485,25930
|
|
20231211,142600,12469636005,486,486,487,485,13948
|
|
20231211,142500,12462851971,486,489,489,486,27064
|
|
20231211,142400,12449666115,490,489,493,487,48229
|
|
20231211,142300,12426090175,490,493,493,488,16740
|
|
20231211,142200,12417895940,490,489,493,489,76215
|
|
20231211,142100,12380456460,489,487,489,485,35429
|
|
20231211,142000,12363164241,487,487,488,485,43638
|
|
20231211,141900,12341911280,487,484,487,483,58722
|
|
20231211,141800,12313364212,484,482,485,481,16598
|
|
20231211,141700,12305339556,480,480,482,478,49897
|
|
20231211,141600,12281399607,480,481,482,479,34894
|
|
20231211,141500,12264650861,481,483,483,479,73097
|
|
20231211,141400,12229558037,483,483,484,482,30646
|
|
20231211,141300,12214759975,483,482,485,480,71059
|
|
20231211,141200,12180463720,481,487,487,481,72756
|
|
20231211,141100,12145315951,487,489,489,485,27152
|
|
20231211,141000,12132101637,489,484,489,484,27668
|
|
20231211,140900,12118647506,484,489,490,484,28147
|
|
20231211,140800,12104961271,489,486,490,485,30459
|
|
20231211,140700,12090140081,486,493,493,486,42338
|
|
20231211,140600,12069486441,493,491,493,489,22153
|
|
20231211,140500,12058645538,491,495,498,489,69129
|
|
20231211,140400,12024617827,495,489,500,488,127004
|
|
20231211,140300,11961871982,489,491,491,487,48181
|
|
20231211,140200,11938313882,491,491,491,488,11318
|
|
20231211,140100,11932770441,491,495,495,490,36567
|
|
20231211,140000,11914826243,495,490,496,490,42400
|
|
20231211,135900,11893914271,490,492,492,490,10084
|
|
20231211,135800,11888965311,491,490,492,489,32317
|
|
20231211,135700,11873105345,490,490,493,490,31553
|
|
20231211,135600,11857599911,491,486,492,486,44362
|
|
20231211,135500,11835929539,487,491,491,484,114696
|
|
20231211,135400,11780085933,491,492,492,490,71494
|
|
20231211,135300,11745009964,492,495,495,491,83148
|
|
20231211,135200,11704088520,495,496,496,494,29770
|
|
20231211,135100,11689353934,496,498,500,495,25883
|
|
20231211,135000,11676479236,499,499,501,499,162833
|
|
20231211,134900,11595084435,499,499,499,498,13321
|
|
20231211,134800,11588440103,498,497,500,497,47975
|
|
20231211,134700,11564532200,497,494,497,494,7759
|
|
20231211,134600,11560690972,494,495,495,494,18829
|
|
20231211,134500,11551380194,495,496,497,495,10126
|
|
20231211,134400,11546362434,496,497,497,495,6860
|
|
20231211,134300,11542956242,497,494,497,494,15207
|
|
20231211,134200,11535429837,493,493,497,492,46622
|
|
20231211,134100,11512390133,493,493,494,493,21119
|
|
20231211,134000,11501974089,493,494,494,493,17778
|
|
20231211,133900,11493209352,493,493,494,492,20794
|
|
20231211,133800,11482954669,496,495,497,494,46957
|
|
20231211,133700,11459724645,496,492,498,491,134198
|
|
20231211,133600,11393639363,492,494,495,492,147810
|
|
20231211,133500,11320813413,496,495,496,493,99551
|
|
20231211,133400,11271646847,495,499,499,495,21794
|
|
20231211,133300,11260812258,499,498,499,497,4763
|
|
20231211,133200,11258439089,499,498,499,497,21348
|
|
20231211,133100,11247819835,498,498,499,498,15318
|
|
20231211,133000,11240184152,499,500,500,498,28017
|
|
20231211,132900,11226194452,500,496,500,495,24179
|
|
20231211,132800,11214146591,496,497,498,493,122440
|
|
20231211,132700,11153455859,497,498,499,497,32165
|
|
20231211,132600,11137443286,498,500,500,498,57385
|
|
20231211,132500,11108780350,499,501,502,499,22211
|
|
20231211,132400,11097673859,501,501,501,499,30540
|
|
20231211,132300,11082387005,501,502,503,500,28557
|
|
20231211,132200,11068083315,502,501,502,500,15895
|
|
20231211,132100,11060124727,501,501,503,500,13982
|
|
20231211,132000,11053111730,501,500,501,500,12151
|
|
20231211,131900,11047027796,500,497,500,497,47394
|
|
20231211,131800,11023394907,497,501,501,497,112439
|
|
20231211,131700,10967315900,501,504,504,501,73609
|
|
20231211,131600,10930406225,504,504,504,502,13297
|
|
20231211,131500,10923713842,504,504,505,502,14990
|
|
20231211,131400,10916161791,504,505,505,502,25091
|
|
20231211,131300,10903532180,505,505,505,504,11740
|
|
20231211,131200,10897611635,505,506,506,503,10897
|
|
20231211,131100,10892116738,506,506,506,505,1357
|
|
20231211,131000,10891430465,506,505,506,504,10372
|
|
20231211,130900,10886191975,505,503,505,503,4394
|
|
20231211,130800,10883977317,503,503,504,502,15978
|
|
20231211,130700,10875939307,503,504,505,503,20224
|
|
20231211,130600,10865745642,504,504,505,504,9523
|
|
20231211,130500,10860942803,504,505,505,503,20950
|
|
20231211,130400,10850385726,505,505,506,503,52101
|
|
20231211,130300,10824128379,506,506,507,505,10441
|
|
20231211,130200,10818846573,505,507,507,505,7830
|
|
20231211,130100,10814884278,507,506,507,506,11514
|
|
20231211,130000,10809052337,506,507,507,506,9924
|
|
20231211,125900,10804029018,507,508,508,504,43506
|
|
20231211,125800,10782014463,508,507,509,506,32950
|
|
20231211,125700,10765285409,506,506,507,506,19055
|
|
20231211,125600,10755628055,506,505,506,505,15664
|
|
20231211,125500,10747704249,505,504,506,503,7939
|
|
20231211,125400,10743695930,504,503,504,503,7618
|
|
20231211,125300,10739856762,503,505,506,503,29796
|
|
20231211,125200,10724831908,506,506,506,505,9365
|
|
20231211,125100,10720100032,505,507,508,505,38393
|
|
20231211,125000,10700659951,507,505,507,505,13662
|
|
20231211,124900,10693752669,505,503,505,501,122434
|
|
20231211,124800,10632166173,503,503,503,502,28961
|
|
20231211,124700,10617627534,502,504,504,502,11813
|
|
20231211,124600,10611690906,504,503,504,503,18865
|
|
20231211,124500,10602201164,504,504,505,503,26886
|
|
20231211,124400,10588638396,504,504,505,503,50979
|
|
20231211,124300,10562981856,503,505,505,502,48078
|
|
20231211,124200,10538792088,505,506,506,503,111349
|
|
20231211,124100,10482622331,506,507,507,505,61066
|
|
20231211,124000,10451731221,507,508,508,507,12295
|
|
20231211,123900,10445493746,508,507,508,507,12942
|
|
20231211,123800,10438923120,507,508,508,507,6991
|
|
20231211,123700,10435377142,508,508,509,507,3134
|
|
20231211,123600,10433785369,508,507,508,506,33034
|
|
20231211,123500,10417045517,507,508,508,507,18110
|
|
20231211,123400,10407860247,508,509,510,508,19059
|
|
20231211,123300,10398162417,510,509,510,509,22673
|
|
20231211,123200,10386610091,509,510,510,509,11907
|
|
20231211,123100,10380542761,509,508,510,508,8285
|
|
20231211,123000,10376328433,508,510,510,507,13960
|
|
20231211,122900,10369237264,510,507,510,507,31914
|
|
20231211,122800,10353033296,507,508,509,506,33265
|
|
20231211,122700,10336154359,508,510,510,508,11035
|
|
20231211,122600,10330537978,510,509,510,506,73285
|
|
20231211,122500,10293241350,510,508,510,508,49643
|
|
20231211,122400,10267946915,510,508,510,508,77489
|
|
20231211,122300,10228511013,507,507,508,504,124120
|
|
20231211,122200,10165732254,507,507,508,504,114722
|
|
20231211,122100,10107701996,508,508,508,507,65619
|
|
20231211,122000,10074423264,508,508,509,508,9137
|
|
20231211,121900,10069781464,508,508,509,508,14211
|
|
20231211,121800,10062561693,509,510,511,507,47529
|
|
20231211,121700,10038410667,511,510,511,509,55847
|
|
20231211,121600,10009965088,511,511,512,509,44437
|
|
20231211,121500,9987292529,511,512,513,511,21535
|
|
20231211,121400,9976268162,512,511,512,510,16326
|
|
20231211,121300,9967932322,511,511,512,510,51106
|
|
20231211,121200,9941825816,512,512,513,512,15301
|
|
20231211,121100,9933991520,512,511,513,511,38468
|
|
20231211,121000,9914312207,512,513,514,511,70439
|
|
20231211,120900,9878249164,511,508,514,508,186294
|
|
20231211,120800,9782904082,509,510,510,507,35716
|
|
20231211,120700,9764724764,510,510,510,509,25111
|
|
20231211,120600,9751920946,510,509,510,508,26385
|
|
20231211,120500,9738497162,509,506,509,505,35465
|
|
20231211,120400,9720482532,505,505,506,502,86514
|
|
20231211,120300,9676850930,505,505,506,504,44399
|
|
20231211,120200,9654432491,505,508,509,504,55567
|
|
20231211,120100,9626317843,508,508,511,508,29074
|
|
20231211,120000,9611519144,510,512,512,509,45952
|
|
20231211,115900,9588075081,511,510,512,510,59273
|
|
20231211,115800,9557768312,511,511,513,510,135115
|
|
20231211,115700,9488572472,512,508,513,508,89615
|
|
20231211,115600,9442694739,511,509,511,507,39900
|
|
20231211,115500,9422358451,509,505,509,504,59010
|
|
20231211,115400,9392451507,505,506,507,505,20753
|
|
20231211,115300,9381945588,505,509,510,501,154025
|
|
20231211,115200,9304227603,510,512,512,509,55642
|
|
20231211,115100,9275855415,509,510,512,509,59153
|
|
20231211,115000,9245676153,510,512,514,507,95053
|
|
20231211,114900,9197268400,512,516,516,510,155001
|
|
20231211,114800,9117804869,516,516,517,515,115924
|
|
20231211,114700,9058007307,516,515,517,514,84755
|
|
20231211,114600,9014269808,516,517,517,515,116656
|
|
20231211,114500,8953992998,516,518,518,514,141844
|
|
20231211,114400,8880801046,518,517,518,516,82843
|
|
20231211,114300,8837977727,517,517,518,515,149791
|
|
20231211,114200,8760583718,517,512,518,511,437300
|
|
20231211,114100,8535123252,511,508,513,508,178459
|
|
20231211,114000,8443861398,508,507,508,506,63942
|
|
20231211,113900,8411413431,507,505,507,503,56000
|
|
20231211,113800,8383135634,504,505,507,503,173755
|
|
20231211,113700,8295580929,505,508,509,504,146080
|
|
20231211,113600,8221695459,508,511,511,507,243843
|
|
20231211,113500,8097518502,510,510,515,508,376395
|
|
20231211,113400,7905068831,510,508,510,505,310417
|
|
20231211,113300,7747602650,508,506,508,502,172065
|
|
20231211,113200,7660556912,507,502,510,502,337218
|
|
20231211,113100,7489719721,503,499,503,498,172413
|
|
20231211,113000,7403397498,499,502,502,495,247774
|
|
20231211,112900,7279735834,502,499,504,499,374912
|
|
20231211,112800,7091869385,499,496,500,495,137592
|
|
20231211,112700,7023341048,495,495,497,494,126424
|
|
20231211,112600,6960752352,494,494,495,491,88439
|
|
20231211,112500,6917102496,496,491,496,491,165787
|
|
20231211,112400,6835174163,490,488,491,488,60051
|
|
20231211,112300,6805714165,489,489,491,487,35803
|
|
20231211,112200,6788204740,487,489,492,487,221316
|
|
20231211,112100,6679781273,489,488,489,487,23208
|
|
20231211,112000,6668450260,488,488,489,487,46612
|
|
20231211,111900,6645714089,488,486,489,486,78125
|
|
20231211,111800,6607626604,486,484,486,483,39806
|
|
20231211,111700,6588331169,484,485,485,482,6493
|
|
20231211,111600,6585193329,485,480,485,479,114496
|
|
20231211,111500,6529913289,480,481,481,480,2035
|
|
20231211,111400,6528936232,480,480,482,480,5863
|
|
20231211,111300,6526117112,481,482,482,479,6145
|
|
20231211,111200,6523162551,481,481,482,481,4230
|
|
20231211,111100,6521126360,482,481,482,479,52777
|
|
20231211,111000,6495784082,482,480,482,480,11598
|
|
20231211,110900,6490208320,480,482,482,480,21073
|
|
20231211,110800,6480073785,482,481,482,481,9753
|
|
20231211,110700,6475381617,482,482,482,480,28090
|
|
20231211,110600,6461872026,482,482,483,481,22539
|
|
20231211,110500,6451025071,482,482,483,481,56976
|
|
20231211,110400,6423551507,479,479,482,479,18309
|
|
20231211,110300,6414757455,479,480,480,479,9744
|
|
20231211,110200,6410084542,480,478,480,478,6339
|
|
20231211,110100,6407046351,478,481,481,478,20477
|
|
20231211,110000,6397220769,482,482,483,481,3473
|
|
20231211,105900,6395546977,482,480,483,479,70864
|
|
20231211,105800,6361466939,480,478,480,477,12523
|
|
20231211,105700,6355470340,478,478,480,477,5591
|
|
20231211,105600,6352798342,478,481,482,477,35368
|
|
20231211,105500,6335825143,480,479,482,478,22146
|
|
20231211,105400,6325188870,475,480,480,475,15866
|
|
20231211,105300,6317599216,479,475,483,475,203896
|
|
20231211,105200,6219652230,477,473,478,472,73769
|
|
20231211,105100,6184504876,473,471,473,470,45974
|
|
20231211,105000,6162796927,470,471,471,470,25240
|
|
20231211,104900,6150931826,470,472,473,470,23815
|
|
20231211,104800,6139709866,472,470,473,470,8366
|
|
20231211,104700,6135765556,470,471,473,470,30769
|
|
20231211,104600,6121295595,471,474,474,471,47444
|
|
20231211,104500,6098910080,473,474,474,472,11240
|
|
20231211,104400,6093596322,474,475,475,472,11082
|
|
20231211,104300,6088353849,475,474,475,472,17105
|
|
20231211,104200,6080259926,474,476,478,474,15612
|
|
20231211,104100,6072823435,476,476,478,476,5638
|
|
20231211,104000,6070139362,478,478,479,477,13943
|
|
20231211,103900,6063484172,478,479,479,477,35063
|
|
20231211,103800,6046702421,479,474,480,473,69316
|
|
20231211,103700,6013702085,474,473,475,473,9539
|
|
20231211,103600,6009185934,474,470,475,470,71943
|
|
20231211,103500,5975197226,471,467,472,466,45542
|
|
20231211,103400,5953851140,466,470,472,461,215420
|
|
20231211,103300,5853000994,471,475,475,470,118025
|
|
20231211,103200,5797344229,475,475,476,474,21876
|
|
20231211,103100,5786956753,476,475,477,474,16159
|
|
20231211,103000,5779284203,476,477,477,475,27951
|
|
20231211,102900,5765996269,477,479,479,476,19283
|
|
20231211,102800,5756802725,478,480,480,478,9623
|
|
20231211,102700,5752197699,478,479,479,477,32991
|
|
20231211,102600,5736441361,480,480,481,478,30409
|
|
20231211,102500,5721855130,480,478,482,477,30319
|
|
20231211,102400,5707296638,478,477,478,477,6147
|
|
20231211,102300,5704363182,477,476,479,475,21567
|
|
20231211,102200,5694052044,477,477,479,475,16492
|
|
20231211,102100,5686201062,478,481,481,478,29987
|
|
20231211,102000,5671833834,481,480,481,479,16059
|
|
20231211,101900,5664121492,480,477,481,476,52752
|
|
20231211,101800,5638852314,477,475,477,474,20162
|
|
20231211,101700,5629278701,474,477,477,474,32820
|
|
20231211,101600,5613700397,476,481,481,475,46980
|
|
20231211,101500,5591302854,479,483,485,479,50932
|
|
20231211,101400,5566721272,483,476,484,475,338098
|
|
20231211,101300,5405453794,475,478,479,475,80900
|
|
20231211,101200,5366872458,478,480,480,478,65811
|
|
20231211,101100,5335374575,480,480,482,479,58609
|
|
20231211,101000,5307233825,478,482,482,478,72003
|
|
20231211,100900,5272702934,481,484,484,479,31831
|
|
20231211,100800,5257391940,484,486,486,479,49315
|
|
20231211,100700,5233628566,486,487,488,486,259450
|
|
20231211,100600,5107289291,487,485,488,483,67356
|
|
20231211,100500,5074528095,486,477,488,475,205477
|
|
20231211,100400,4975017911,477,477,478,474,123017
|
|
20231211,100300,4916448219,477,485,485,477,158477
|
|
20231211,100200,4840435550,485,487,487,482,24929
|
|
20231211,100100,4828337373,486,482,489,481,50700
|
|
20231211,100000,4803715762,481,484,485,481,69590
|
|
20231211,095900,4770129794,485,484,486,482,64850
|
|
20231211,095800,4738779738,484,491,491,481,137155
|
|
20231211,095700,4672063242,490,482,491,481,233655
|
|
20231211,095600,4558560426,481,486,486,478,165859
|
|
20231211,095500,4478551830,486,487,489,485,160746
|
|
20231211,095400,4400442526,488,488,491,483,192127
|
|
20231211,095300,4307027068,488,492,493,488,119127
|
|
20231211,095200,4248503548,492,490,493,488,181177
|
|
20231211,095100,4159675727,490,493,495,488,266358
|
|
20231211,095000,4029017240,492,502,504,492,338250
|
|
20231211,094900,3860773367,502,496,506,493,718319
|
|
20231211,094800,3502128361,497,487,497,484,504692
|
|
20231211,094700,3254905352,485,489,491,483,405011
|
|
20231211,094600,3057495081,489,488,495,485,601914
|
|
20231211,094500,2763304877,478,478,478,478,0
|
|
20231211,094400,2763304877,478,475,478,474,143763
|
|
20231211,094300,2694701576,475,466,477,460,323360
|
|
20231211,094200,2542194474,466,472,472,461,153195
|
|
20231211,094100,2470778347,472,455,475,455,383048
|
|
20231211,094000,2292109695,455,453,455,452,17959
|
|
20231211,093900,2283964792,453,452,457,452,40615
|
|
20231211,093800,2265489834,451,452,454,450,23827
|
|
20231211,093700,2254724630,452,450,452,448,23448
|
|
20231211,093600,2244164396,447,452,453,445,145451
|
|
20231211,093500,2178932117,453,456,456,452,45824
|
|
20231211,093400,2158132970,456,455,460,455,72417
|
|
20231211,093300,2124991632,455,453,456,451,34055
|
|
20231211,093200,2109551944,452,456,457,448,60495
|
|
20231211,093100,2082265558,457,459,470,453,134688
|
|
20231211,093000,2020055929,458,450,459,444,167435
|
|
20231211,092900,1944379925,449,448,454,447,92227
|
|
20231211,092800,1902846261,449,455,455,445,225840
|
|
20231211,092700,1801208592,455,456,460,450,247183
|
|
20231211,092600,1688993842,455,462,470,451,360636
|
|
20231211,092500,1522491976,462,465,477,461,660971
|
|
20231211,092400,1212466451,462,450,472,448,866404
|
|
20231211,092300,813185623,450,431,454,431,573866
|
|
20231211,092200,557402627,431,435,436,430,167981
|
|
20231211,092100,484443555,434,434,434,434,0
|
|
20231211,092000,484443555,434,434,434,434,10534
|
|
20231211,091900,479871799,434,426,434,426,139585
|
|
20231211,091800,419602870,426,420,430,419,156516
|
|
20231211,091700,352817304,420,418,420,416,106251
|
|
20231211,091600,308467015,418,417,420,417,27417
|
|
20231211,091500,297018355,415,419,419,415,41530
|
|
20231211,091400,279697669,419,416,419,416,25697
|
|
20231211,091300,268980790,416,416,417,414,46507
|
|
20231211,091200,249658175,417,408,417,408,59497
|
|
20231211,091100,225092226,409,408,409,407,7391
|
|
20231211,091000,222077915,407,410,410,407,22287
|
|
20231211,090900,212978208,410,411,414,409,44274
|
|
20231211,090800,194735109,411,408,411,407,24820
|
|
20231211,090700,184588206,408,409,410,408,18400
|
|
20231211,090600,177076748,408,403,410,403,71663
|
|
20231211,090500,147926249,403,408,408,400,27799
|
|
20231211,090400,136724694,408,411,411,407,25690
|
|
20231211,090300,126232795,410,410,413,408,37727
|
|
20231211,090200,110788996,408,406,414,405,85098
|
|
20231211,090100,75908286,408,407,412,405,44922
|
|
20231211,090000,57590179,407,395,424,394,143817
|