628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192500,413254199,604,604,604,604,7666
|
|
20231211,192400,413254199,604,604,604,604,0
|
|
20231211,192300,413254199,604,604,604,604,0
|
|
20231211,192200,413254199,604,604,604,604,0
|
|
20231211,192100,413254199,604,604,604,604,0
|
|
20231211,192000,413254199,604,604,604,604,0
|
|
20231211,191900,413254199,604,604,604,604,0
|
|
20231211,191800,413254199,604,604,604,604,0
|
|
20231211,191700,413254199,604,604,604,604,0
|
|
20231211,191600,413254199,604,604,604,604,0
|
|
20231211,191500,413254199,604,604,604,604,0
|
|
20231211,191400,413254199,604,604,604,604,0
|
|
20231211,191300,413254199,604,604,604,604,0
|
|
20231211,191200,413254199,604,604,604,604,0
|
|
20231211,191100,413254199,604,604,604,604,0
|
|
20231211,191000,413254199,604,604,604,604,0
|
|
20231211,190900,413254199,604,604,604,604,0
|
|
20231211,190800,413254199,604,604,604,604,0
|
|
20231211,190700,413254199,604,604,604,604,0
|
|
20231211,190600,413254199,604,604,604,604,0
|
|
20231211,190500,413254199,604,604,604,604,0
|
|
20231211,190400,413254199,604,604,604,604,0
|
|
20231211,190300,413254199,604,604,604,604,0
|
|
20231211,190200,413254199,604,604,604,604,0
|
|
20231211,190100,413254199,604,604,604,604,0
|
|
20231211,190000,413254199,604,604,604,604,0
|
|
20231211,185900,413254199,604,604,604,604,0
|
|
20231211,185800,413254199,604,604,604,604,0
|
|
20231211,185700,413254199,604,604,604,604,0
|
|
20231211,185600,413254199,604,604,604,604,0
|
|
20231211,185500,413254199,604,604,604,604,7666
|
|
20231211,185400,413254199,604,604,604,604,0
|
|
20231211,185300,413254199,604,604,604,604,0
|
|
20231211,185200,413254199,604,604,604,604,0
|
|
20231211,185100,413254199,604,604,604,604,0
|
|
20231211,185000,413254199,604,604,604,604,0
|
|
20231211,184900,413254199,604,604,604,604,0
|
|
20231211,184800,413254199,604,604,604,604,0
|
|
20231211,184700,413254199,604,604,604,604,0
|
|
20231211,184600,413254199,604,604,604,604,0
|
|
20231211,184500,413254199,604,604,604,604,0
|
|
20231211,184400,413254199,604,604,604,604,0
|
|
20231211,184300,413254199,604,604,604,604,0
|
|
20231211,184200,413254199,604,604,604,604,0
|
|
20231211,184100,413254199,604,604,604,604,0
|
|
20231211,184000,413254199,604,604,604,604,0
|
|
20231211,183900,413254199,604,604,604,604,0
|
|
20231211,183800,413254199,604,604,604,604,0
|
|
20231211,183700,413254199,604,604,604,604,0
|
|
20231211,183600,413254199,604,604,604,604,0
|
|
20231211,183500,413254199,604,604,604,604,0
|
|
20231211,183400,413254199,604,604,604,604,0
|
|
20231211,183300,413254199,604,604,604,604,0
|
|
20231211,183200,413254199,604,604,604,604,0
|
|
20231211,183100,413254199,604,604,604,604,0
|
|
20231211,183000,413254199,604,604,604,604,0
|
|
20231211,182900,413254199,604,604,604,604,0
|
|
20231211,182800,413254199,604,604,604,604,0
|
|
20231211,182700,413254199,604,604,604,604,0
|
|
20231211,182600,413254199,604,604,604,604,0
|
|
20231211,182500,413254199,604,604,604,604,7666
|
|
20231211,182400,413254199,604,604,604,604,0
|
|
20231211,182300,413254199,604,604,604,604,0
|
|
20231211,182200,413254199,604,604,604,604,0
|
|
20231211,182100,413254199,604,604,604,604,0
|
|
20231211,182000,413254199,604,604,604,604,0
|
|
20231211,181900,413254199,604,604,604,604,0
|
|
20231211,181800,413254199,604,604,604,604,0
|
|
20231211,181700,413254199,604,604,604,604,0
|
|
20231211,181600,413254199,604,604,604,604,0
|
|
20231211,181500,413254199,604,604,604,604,0
|
|
20231211,181400,413254199,604,604,604,604,0
|
|
20231211,181300,413254199,604,604,604,604,0
|
|
20231211,181200,413254199,604,604,604,604,0
|
|
20231211,181100,413254199,604,604,604,604,0
|
|
20231211,181000,413254199,604,604,604,604,0
|
|
20231211,180900,413254199,604,604,604,604,0
|
|
20231211,180800,413254199,604,604,604,604,0
|
|
20231211,180700,413254199,604,604,604,604,0
|
|
20231211,180600,413254199,604,604,604,604,0
|
|
20231211,180500,413254199,604,604,604,604,0
|
|
20231211,180400,413254199,604,604,604,604,0
|
|
20231211,180300,413254199,604,604,604,604,0
|
|
20231211,180200,413254199,604,604,604,604,0
|
|
20231211,180100,413254199,604,604,604,604,0
|
|
20231211,180000,413254199,604,604,604,604,0
|
|
20231211,175900,413254199,604,604,604,604,0
|
|
20231211,175800,413254199,604,604,604,604,0
|
|
20231211,175700,413254199,604,604,604,604,0
|
|
20231211,175600,413254199,604,604,604,604,0
|
|
20231211,175500,413254199,604,604,604,604,7666
|
|
20231211,175400,413254199,604,604,604,604,0
|
|
20231211,175300,413254199,604,604,604,604,0
|
|
20231211,175200,413254199,604,604,604,604,0
|
|
20231211,175100,413254199,604,604,604,604,0
|
|
20231211,175000,413254199,604,604,604,604,0
|
|
20231211,174900,413254199,604,604,604,604,0
|
|
20231211,174800,413254199,604,604,604,604,0
|
|
20231211,174700,413254199,604,604,604,604,0
|
|
20231211,174600,413254199,604,604,604,604,0
|
|
20231211,174500,413254199,604,604,604,604,0
|
|
20231211,174400,413254199,604,604,604,604,0
|
|
20231211,174300,413254199,604,604,604,604,0
|
|
20231211,174200,413254199,604,604,604,604,0
|
|
20231211,174100,413254199,604,604,604,604,0
|
|
20231211,174000,413254199,604,604,604,604,0
|
|
20231211,173900,413254199,604,604,604,604,0
|
|
20231211,173800,413254199,604,604,604,604,0
|
|
20231211,173700,413254199,604,604,604,604,0
|
|
20231211,173600,413254199,604,604,604,604,0
|
|
20231211,173500,413254199,604,604,604,604,0
|
|
20231211,173400,413254199,604,604,604,604,0
|
|
20231211,173300,413254199,604,604,604,604,0
|
|
20231211,173200,413254199,604,604,604,604,0
|
|
20231211,173100,413254199,604,604,604,604,0
|
|
20231211,173000,413254199,604,604,604,604,0
|
|
20231211,172900,413254199,604,604,604,604,0
|
|
20231211,172800,413254199,604,604,604,604,0
|
|
20231211,172700,413254199,604,604,604,604,0
|
|
20231211,172600,413254199,604,604,604,604,0
|
|
20231211,172500,413254199,604,604,604,604,7666
|
|
20231211,172400,413254199,604,604,604,604,0
|
|
20231211,172300,413254199,604,604,604,604,0
|
|
20231211,172200,413254199,604,604,604,604,0
|
|
20231211,172100,413254199,604,604,604,604,0
|
|
20231211,172000,413254199,604,604,604,604,0
|
|
20231211,171900,413254199,604,604,604,604,0
|
|
20231211,171800,413254199,604,604,604,604,0
|
|
20231211,171700,413254199,604,604,604,604,0
|
|
20231211,171600,413254199,604,604,604,604,0
|
|
20231211,171500,413254199,604,604,604,604,0
|
|
20231211,171400,413254199,604,604,604,604,0
|
|
20231211,171300,413254199,604,604,604,604,0
|
|
20231211,171200,413254199,604,604,604,604,0
|
|
20231211,171100,413254199,604,604,604,604,0
|
|
20231211,171000,413254199,604,604,604,604,0
|
|
20231211,170900,413254199,604,604,604,604,0
|
|
20231211,170800,413254199,604,604,604,604,0
|
|
20231211,170700,413254199,604,604,604,604,0
|
|
20231211,170600,413254199,604,604,604,604,0
|
|
20231211,170500,413254199,604,604,604,604,0
|
|
20231211,170400,413254199,604,604,604,604,0
|
|
20231211,170300,413254199,604,604,604,604,0
|
|
20231211,170200,413254199,604,604,604,604,0
|
|
20231211,170100,413254199,604,604,604,604,0
|
|
20231211,170000,413254199,604,604,604,604,0
|
|
20231211,165900,413254199,604,604,604,604,0
|
|
20231211,165800,413254199,604,604,604,604,0
|
|
20231211,165700,413254199,604,604,604,604,0
|
|
20231211,165600,413254199,604,604,604,604,0
|
|
20231211,165500,413254199,604,604,604,604,7666
|
|
20231211,165400,413254199,604,604,604,604,0
|
|
20231211,165300,413254199,604,604,604,604,0
|
|
20231211,165200,413254199,604,604,604,604,0
|
|
20231211,165100,413254199,604,604,604,604,0
|
|
20231211,165000,413254199,604,604,604,604,0
|
|
20231211,164900,413254199,604,604,604,604,0
|
|
20231211,164800,413254199,604,604,604,604,0
|
|
20231211,164700,413254199,604,604,604,604,0
|
|
20231211,164600,413254199,604,604,604,604,0
|
|
20231211,164500,413254199,604,604,604,604,0
|
|
20231211,164400,413254199,604,604,604,604,0
|
|
20231211,164300,413254199,604,604,604,604,0
|
|
20231211,164200,413254199,604,604,604,604,0
|
|
20231211,164100,413254199,604,604,604,604,0
|
|
20231211,164000,413254199,604,604,604,604,0
|
|
20231211,163900,413254199,604,604,604,604,0
|
|
20231211,163800,413254199,604,604,604,604,0
|
|
20231211,163700,413254199,604,604,604,604,0
|
|
20231211,163600,413254199,604,604,604,604,0
|
|
20231211,163500,413254199,604,604,604,604,0
|
|
20231211,163400,413254199,604,604,604,604,0
|
|
20231211,163300,413254199,604,604,604,604,0
|
|
20231211,163200,413254199,604,604,604,604,0
|
|
20231211,163100,413254199,604,604,604,604,0
|
|
20231211,163000,413254199,604,604,604,604,0
|
|
20231211,162900,413254199,604,604,604,604,0
|
|
20231211,162800,413254199,604,604,604,604,0
|
|
20231211,162700,413254199,604,604,604,604,0
|
|
20231211,162600,413254199,604,604,604,604,0
|
|
20231211,162500,413254199,604,604,604,604,7666
|
|
20231211,162400,413254199,604,604,604,604,0
|
|
20231211,162300,413254199,604,604,604,604,0
|
|
20231211,162200,413254199,604,604,604,604,0
|
|
20231211,162100,413254199,604,604,604,604,0
|
|
20231211,162000,413254199,604,604,604,604,0
|
|
20231211,161900,413254199,604,604,604,604,0
|
|
20231211,161800,413254199,604,604,604,604,0
|
|
20231211,161700,413254199,604,604,604,604,0
|
|
20231211,161600,413254199,604,604,604,604,0
|
|
20231211,161500,413254199,604,604,604,604,0
|
|
20231211,161400,413254199,604,604,604,604,0
|
|
20231211,161300,413254199,604,604,604,604,0
|
|
20231211,161200,413254199,604,604,604,604,0
|
|
20231211,161100,413254199,604,604,604,604,0
|
|
20231211,161000,413254199,604,604,604,604,0
|
|
20231211,160900,413254199,604,604,604,604,0
|
|
20231211,160800,413254199,604,604,604,604,0
|
|
20231211,160700,413254199,604,604,604,604,0
|
|
20231211,160600,413254199,604,604,604,604,0
|
|
20231211,160500,413254199,604,604,604,604,0
|
|
20231211,160400,413254199,604,604,604,604,0
|
|
20231211,160300,413254199,604,604,604,604,0
|
|
20231211,160200,413254199,604,604,604,604,0
|
|
20231211,160100,413254199,604,604,604,604,0
|
|
20231211,160000,413254199,604,604,604,604,0
|
|
20231211,155900,413254199,604,604,604,604,0
|
|
20231211,155800,413254199,604,604,604,604,0
|
|
20231211,155700,413254199,604,604,604,604,0
|
|
20231211,155600,413254199,604,604,604,604,0
|
|
20231211,155500,413254199,604,604,604,604,7666
|
|
20231211,155400,413254199,604,604,604,604,0
|
|
20231211,155300,413254199,604,604,604,604,0
|
|
20231211,155200,413254199,604,604,604,604,0
|
|
20231211,155100,413254199,604,604,604,604,0
|
|
20231211,155000,413254199,604,604,604,604,0
|
|
20231211,154900,413254199,604,604,604,604,0
|
|
20231211,154800,413254199,604,604,604,604,0
|
|
20231211,154700,413254199,604,604,604,604,0
|
|
20231211,154600,413254199,604,604,604,604,0
|
|
20231211,154500,413254199,604,604,604,604,0
|
|
20231211,154400,413254199,604,604,604,604,0
|
|
20231211,154300,413254199,604,604,604,604,0
|
|
20231211,154200,413254199,604,604,604,604,0
|
|
20231211,154100,413254199,604,604,604,604,0
|
|
20231211,154000,413254199,604,604,604,604,0
|
|
20231211,153900,413254199,604,604,604,604,0
|
|
20231211,153800,413254199,604,604,604,604,0
|
|
20231211,153700,413254199,604,604,604,604,0
|
|
20231211,153600,413254199,604,604,604,604,0
|
|
20231211,153500,413254199,604,604,604,604,0
|
|
20231211,153400,413254199,604,604,604,604,0
|
|
20231211,153300,413254199,604,604,604,604,0
|
|
20231211,153200,413254199,604,604,604,604,0
|
|
20231211,153100,413254199,604,604,604,604,0
|
|
20231211,153000,413254199,604,604,604,604,7666
|
|
20231211,152900,408623935,600,600,600,600,0
|
|
20231211,152800,408623935,600,600,600,600,0
|
|
20231211,152700,408623935,600,600,600,600,0
|
|
20231211,152600,408623935,600,600,600,600,0
|
|
20231211,152500,408623935,600,600,600,600,0
|
|
20231211,152400,408623935,600,600,600,600,0
|
|
20231211,152300,408623935,600,600,600,600,0
|
|
20231211,152200,408623935,600,600,600,600,0
|
|
20231211,152100,408623935,600,600,600,600,0
|
|
20231211,152000,408623935,600,600,600,600,0
|
|
20231211,151900,408623935,600,600,600,599,2972
|
|
20231211,151800,406842706,599,599,599,597,99
|
|
20231211,151700,406783421,599,598,599,598,1914
|
|
20231211,151600,405637440,599,599,599,599,1
|
|
20231211,151500,405636841,599,599,599,599,1
|
|
20231211,151400,405636242,599,599,599,599,4
|
|
20231211,151300,405633846,599,597,599,597,2204
|
|
20231211,151200,404317846,599,597,599,597,46
|
|
20231211,151100,404290380,599,598,599,598,642
|
|
20231211,151000,403906456,599,596,599,596,535
|
|
20231211,150900,403586962,596,596,596,596,5
|
|
20231211,150800,403583982,596,596,596,596,1
|
|
20231211,150700,403583386,591,593,593,591,95
|
|
20231211,150600,403527205,596,593,596,593,10
|
|
20231211,150500,403521251,596,597,597,595,1186
|
|
20231211,150400,402813332,597,597,597,597,0
|
|
20231211,150300,402813332,597,597,597,597,0
|
|
20231211,150200,402813332,597,595,597,595,14
|
|
20231211,150100,402804991,597,595,597,595,6
|
|
20231211,150000,402801413,596,595,597,595,48
|
|
20231211,145900,402772811,596,595,596,595,11
|
|
20231211,145800,402766257,595,595,595,595,1
|
|
20231211,145700,402765662,595,595,595,595,0
|
|
20231211,145600,402765662,595,595,595,595,31
|
|
20231211,145500,402747217,593,597,597,593,118
|
|
20231211,145400,402677178,596,595,596,595,99
|
|
20231211,145300,402618221,596,596,596,596,54
|
|
20231211,145200,402586037,597,597,597,597,8
|
|
20231211,145100,402581261,597,597,597,597,10
|
|
20231211,145000,402575291,597,597,597,597,31
|
|
20231211,144900,402556784,597,597,597,597,5
|
|
20231211,144800,402553799,597,596,597,596,102
|
|
20231211,144700,402492907,596,596,596,596,54
|
|
20231211,144600,402460723,597,597,597,597,10
|
|
20231211,144500,402454753,593,597,597,593,65
|
|
20231211,144400,402416196,597,597,597,597,0
|
|
20231211,144300,402416196,597,597,597,597,0
|
|
20231211,144200,402416196,597,597,597,597,7
|
|
20231211,144100,402412017,597,597,597,597,5
|
|
20231211,144000,402409032,597,597,597,597,4
|
|
20231211,143900,402406644,597,597,597,597,8
|
|
20231211,143800,402401868,598,598,598,598,0
|
|
20231211,143700,402401868,598,598,598,598,0
|
|
20231211,143600,402401868,598,598,598,598,7
|
|
20231211,143500,402397682,598,597,598,597,3202
|
|
20231211,143400,400483565,592,592,592,592,600
|
|
20231211,143300,400128365,592,592,592,592,1202
|
|
20231211,143200,399416781,592,592,592,592,7
|
|
20231211,143100,399412637,592,592,592,592,8
|
|
20231211,143000,399407901,592,593,593,592,8
|
|
20231211,142900,399403164,590,588,590,588,39010
|
|
20231211,142800,376463446,588,588,588,588,11045
|
|
20231211,142700,369968986,588,588,588,588,0
|
|
20231211,142600,369968986,588,588,588,588,10
|
|
20231211,142500,369963106,588,588,588,588,3
|
|
20231211,142400,369961342,588,588,588,588,62
|
|
20231211,142300,369924886,588,588,588,588,1
|
|
20231211,142200,369924298,588,587,588,587,310
|
|
20231211,142100,369742224,588,588,588,588,205
|
|
20231211,142000,369621684,588,586,588,586,401
|
|
20231211,141900,369386688,588,589,589,587,271
|
|
20231211,141800,369227594,589,590,590,589,735
|
|
20231211,141700,368794677,591,591,591,591,0
|
|
20231211,141600,368794677,591,591,591,591,8
|
|
20231211,141500,368789949,591,591,591,591,3
|
|
20231211,141400,368788176,591,591,591,591,3
|
|
20231211,141300,368786403,597,592,597,592,24
|
|
20231211,141200,368772174,592,592,592,592,8
|
|
20231211,141100,368767438,592,592,592,592,6
|
|
20231211,141000,368763886,592,592,592,592,5
|
|
20231211,140900,368760926,592,592,592,592,5
|
|
20231211,140800,368757966,593,593,593,593,0
|
|
20231211,140700,368757966,593,593,593,593,200
|
|
20231211,140600,368639366,593,593,593,593,8
|
|
20231211,140500,368634622,593,593,593,593,6
|
|
20231211,140400,368631064,593,593,593,593,0
|
|
20231211,140300,368631064,593,593,593,593,0
|
|
20231211,140200,368631064,593,593,593,593,8
|
|
20231211,140100,368626320,593,593,593,593,4
|
|
20231211,140000,368623948,593,593,593,593,5
|
|
20231211,135900,368620983,589,596,596,589,267
|
|
20231211,135800,368463605,597,597,597,597,0
|
|
20231211,135700,368463605,597,592,597,592,249
|
|
20231211,135600,368315684,593,591,593,591,15
|
|
20231211,135500,368306797,591,591,591,591,2
|
|
20231211,135400,368305615,592,592,592,592,70
|
|
20231211,135300,368264175,593,593,593,593,0
|
|
20231211,135200,368264175,593,592,593,592,106
|
|
20231211,135100,368201416,592,592,592,592,5
|
|
20231211,135000,368198456,592,592,592,592,5
|
|
20231211,134900,368195496,592,592,592,592,5
|
|
20231211,134800,368192536,593,593,593,593,0
|
|
20231211,134700,368192536,593,593,593,593,9
|
|
20231211,134600,368187199,593,593,593,589,1028
|
|
20231211,134500,367581670,593,593,593,593,3
|
|
20231211,134400,367579891,592,592,592,592,0
|
|
20231211,134300,367579891,592,592,592,592,86
|
|
20231211,134200,367528979,592,592,592,589,1008
|
|
20231211,134100,366935170,594,593,594,593,224
|
|
20231211,134000,366802333,594,590,594,590,805
|
|
20231211,133900,366327363,594,594,594,594,7
|
|
20231211,133800,366323205,590,590,590,590,1000
|
|
20231211,133700,365733205,594,594,594,594,0
|
|
20231211,133600,365733205,594,594,594,594,8
|
|
20231211,133500,365728453,594,593,594,593,5
|
|
20231211,133400,365725484,592,591,592,591,2
|
|
20231211,133300,365724301,590,590,590,590,0
|
|
20231211,133200,365724301,590,594,594,590,15
|
|
20231211,133100,365715400,594,594,594,594,45
|
|
20231211,133000,365688670,594,594,594,594,6
|
|
20231211,132900,365685106,594,594,594,594,6
|
|
20231211,132800,365681542,589,589,589,589,0
|
|
20231211,132700,365681542,589,595,595,589,3944
|
|
20231211,132600,363345797,597,597,597,597,10
|
|
20231211,132500,363339827,597,597,597,597,2
|
|
20231211,132400,363338633,597,597,597,597,0
|
|
20231211,132300,363338633,597,597,597,597,350
|
|
20231211,132200,363129683,597,598,598,597,8
|
|
20231211,132100,363124903,599,598,599,597,447
|
|
20231211,132000,362857357,599,596,599,596,804
|
|
20231211,131900,362377564,596,596,596,596,5
|
|
20231211,131800,362374584,596,596,596,596,20
|
|
20231211,131700,362362664,596,596,596,596,308
|
|
20231211,131600,362179096,597,597,597,597,8
|
|
20231211,131500,362174320,597,596,597,596,81
|
|
20231211,131400,362126043,596,596,596,596,10
|
|
20231211,131300,362120083,595,595,595,595,24
|
|
20231211,131200,362105803,595,594,595,594,274
|
|
20231211,131100,361943046,594,594,594,594,6
|
|
20231211,131000,361939482,594,594,594,594,5
|
|
20231211,130900,361936512,594,594,594,594,7
|
|
20231211,130800,361932354,592,592,592,592,0
|
|
20231211,130700,361932354,592,592,592,592,3000
|
|
20231211,130600,360156354,594,594,594,593,16
|
|
20231211,130500,360146856,594,594,594,594,4
|
|
20231211,130400,360144480,594,594,594,594,0
|
|
20231211,130300,360144480,594,594,594,594,40
|
|
20231211,130200,360120720,594,594,594,594,6
|
|
20231211,130100,360117156,594,594,594,594,6
|
|
20231211,130000,360113592,594,594,594,594,5
|
|
20231211,125900,360110622,594,594,594,594,5
|
|
20231211,125800,360107652,594,593,594,592,2324
|
|
20231211,125700,358730033,594,594,594,594,1
|
|
20231211,125600,358729439,594,593,594,593,106
|
|
20231211,125500,358666573,593,593,593,593,2
|
|
20231211,125400,358665387,592,592,592,592,967
|
|
20231211,125300,358092923,593,593,593,593,0
|
|
20231211,125200,358092923,593,593,594,593,31
|
|
20231211,125100,358074532,594,594,594,594,4
|
|
20231211,125000,358072156,594,594,594,594,6
|
|
20231211,124900,358068592,594,594,594,594,6
|
|
20231211,124800,358065028,594,594,594,594,0
|
|
20231211,124700,358065028,594,594,594,594,0
|
|
20231211,124600,358065028,594,594,594,594,9
|
|
20231211,124500,358059682,594,594,594,594,3
|
|
20231211,124400,358057900,593,593,593,593,10
|
|
20231211,124300,358051970,594,594,594,594,4
|
|
20231211,124200,358049594,594,594,594,593,302
|
|
20231211,124100,357870497,594,594,594,594,6
|
|
20231211,124000,357866933,594,594,594,594,32
|
|
20231211,123900,357847925,592,592,592,592,50
|
|
20231211,123800,357818325,592,589,592,589,85
|
|
20231211,123700,357768257,589,589,589,589,10
|
|
20231211,123600,357762367,589,590,590,589,207
|
|
20231211,123500,357640439,589,585,593,584,4663
|
|
20231211,123400,354916165,587,587,587,587,10
|
|
20231211,123300,354910295,589,590,590,589,333
|
|
20231211,123200,354714048,591,592,592,591,16
|
|
20231211,123100,354704585,592,592,592,592,4
|
|
20231211,123000,354702217,592,591,592,591,15
|
|
20231211,122900,354693347,592,592,592,592,5
|
|
20231211,122800,354690387,592,592,592,592,102
|
|
20231211,122700,354630003,593,593,593,593,0
|
|
20231211,122600,354630003,593,593,593,593,9
|
|
20231211,122500,354624666,593,593,593,593,5
|
|
20231211,122400,354621701,589,596,596,589,3529
|
|
20231211,122300,352532569,599,599,599,599,0
|
|
20231211,122200,352532569,599,599,599,599,7
|
|
20231211,122100,352528376,596,599,599,596,6
|
|
20231211,122000,352524785,599,599,599,599,13
|
|
20231211,121900,352516998,599,599,599,599,6
|
|
20231211,121800,352513404,595,595,595,595,0
|
|
20231211,121700,352513404,595,595,595,595,1
|
|
20231211,121600,352512809,599,598,600,598,3547
|
|
20231211,121500,350388431,598,598,598,598,2
|
|
20231211,121400,350387235,596,596,596,596,68
|
|
20231211,121300,350346707,597,598,598,597,1756
|
|
20231211,121200,349297062,598,597,598,597,365
|
|
20231211,121100,349079149,597,597,597,597,75
|
|
20231211,121000,349034374,598,596,598,596,134
|
|
20231211,120900,348954338,595,594,595,594,468
|
|
20231211,120800,348676243,594,594,594,594,0
|
|
20231211,120700,348676243,594,594,594,594,0
|
|
20231211,120600,348676243,594,593,594,593,29
|
|
20231211,120500,348659037,591,592,592,591,17
|
|
20231211,120400,348648988,591,591,591,591,2000
|
|
20231211,120300,347466988,589,589,589,589,600
|
|
20231211,120200,347113588,589,589,589,589,6
|
|
20231211,120100,347110054,589,589,589,589,6
|
|
20231211,120000,347106520,589,589,589,589,5
|
|
20231211,115900,347103575,589,589,589,589,6
|
|
20231211,115800,347100041,585,585,585,585,40
|
|
20231211,115700,347076641,585,585,585,585,1222
|
|
20231211,115600,346361771,589,589,589,589,9
|
|
20231211,115500,346356470,589,589,589,589,3
|
|
20231211,115400,346354703,585,585,585,585,929
|
|
20231211,115300,345811238,584,586,586,584,2504
|
|
20231211,115200,344346093,589,589,589,589,9
|
|
20231211,115100,344340792,589,589,589,589,4
|
|
20231211,115000,344338436,589,589,589,589,5
|
|
20231211,114900,344335491,589,589,589,589,5
|
|
20231211,114800,344332546,589,589,589,589,0
|
|
20231211,114700,344332546,589,586,589,586,2
|
|
20231211,114600,344331371,589,589,589,589,8
|
|
20231211,114500,344326659,591,591,591,591,3
|
|
20231211,114400,344324886,591,589,592,585,15233
|
|
20231211,114300,335411062,593,593,593,593,0
|
|
20231211,114200,335411062,593,593,593,589,27
|
|
20231211,114100,335395131,589,594,594,589,105
|
|
20231211,114000,335333261,594,594,594,594,6
|
|
20231211,113900,335329697,594,594,594,594,6
|
|
20231211,113800,335326133,592,592,592,592,0
|
|
20231211,113700,335326133,592,592,592,592,835
|
|
20231211,113600,334831813,594,594,594,594,13
|
|
20231211,113500,334824091,594,592,594,592,44
|
|
20231211,113400,334798039,592,592,592,592,644
|
|
20231211,113300,334416791,593,593,593,593,506
|
|
20231211,113200,334116733,595,595,595,595,223
|
|
20231211,113100,333984048,595,595,595,595,6
|
|
20231211,113000,333980478,595,595,595,595,4
|
|
20231211,112900,333978098,594,594,594,594,6
|
|
20231211,112800,333974534,593,593,593,593,0
|
|
20231211,112700,333974534,593,593,593,593,0
|
|
20231211,112600,333974534,593,593,593,593,4
|
|
20231211,112500,333972162,593,593,593,593,3
|
|
20231211,112400,333970383,592,592,592,592,7
|
|
20231211,112300,333966239,594,592,594,592,14
|
|
20231211,112200,333957943,594,592,594,592,178
|
|
20231211,112100,333852561,592,590,592,589,9
|
|
20231211,112000,333847244,590,590,590,589,9
|
|
20231211,111900,333841936,592,593,593,592,5
|
|
20231211,111800,333838973,589,591,591,589,200
|
|
20231211,111700,333721001,594,593,594,593,2
|
|
20231211,111600,333719814,593,593,593,593,8
|
|
20231211,111500,333715070,593,593,593,593,2
|
|
20231211,111400,333713884,594,594,594,594,0
|
|
20231211,111300,333713884,594,593,594,593,146
|
|
20231211,111200,333627202,593,593,593,593,8
|
|
20231211,111100,333622458,593,593,593,593,5
|
|
20231211,111000,333619493,594,592,594,592,1508
|
|
20231211,110900,332724357,592,592,592,592,7
|
|
20231211,110800,332720213,592,592,592,592,1
|
|
20231211,110700,332719621,589,589,589,589,0
|
|
20231211,110600,332719621,589,589,589,589,402
|
|
20231211,110500,332482843,592,592,592,592,3
|
|
20231211,110400,332481067,592,592,592,592,0
|
|
20231211,110300,332481067,592,592,592,592,0
|
|
20231211,110200,332481067,592,592,592,592,7
|
|
20231211,110100,332476923,593,593,593,593,5
|
|
20231211,110000,332473958,592,590,592,586,985
|
|
20231211,105900,331894625,593,593,593,593,6
|
|
20231211,105800,331891067,591,591,591,591,348
|
|
20231211,105700,331685399,591,591,591,591,7059
|
|
20231211,105600,327513530,593,592,593,591,20116
|
|
20231211,105500,315620314,594,594,594,594,2
|
|
20231211,105400,315619126,592,593,593,592,507
|
|
20231211,105300,315318477,594,594,594,594,0
|
|
20231211,105200,315318477,594,594,594,594,8
|
|
20231211,105100,315313725,594,594,594,594,6
|
|
20231211,105000,315310161,594,595,595,594,335
|
|
20231211,104900,315111131,594,595,595,594,1190
|
|
20231211,104800,314404264,595,595,595,595,1
|
|
20231211,104700,314403669,595,595,595,595,5
|
|
20231211,104600,314400694,595,594,595,594,36
|
|
20231211,104500,314379302,594,595,595,594,265
|
|
20231211,104400,314221889,594,594,594,594,491
|
|
20231211,104300,313930235,595,595,595,595,3935
|
|
20231211,104200,311588910,595,595,595,594,629
|
|
20231211,104100,311214676,595,595,595,591,2636
|
|
20231211,104000,309655510,597,597,597,597,20
|
|
20231211,103900,309643570,597,592,598,592,2574
|
|
20231211,103800,308119579,592,599,599,592,3160
|
|
20231211,103700,306241468,599,601,601,599,670
|
|
20231211,103600,305838844,603,599,603,599,12
|
|
20231211,103500,305831620,600,603,603,600,131
|
|
20231211,103400,305752768,602,602,602,602,0
|
|
20231211,103300,305752768,602,602,602,602,2
|
|
20231211,103200,305751564,603,603,603,602,37
|
|
20231211,103100,305729283,603,602,603,602,37
|
|
20231211,103000,305707002,603,601,603,601,834
|
|
20231211,102900,305205229,602,603,603,602,7
|
|
20231211,102800,305201012,603,603,603,603,0
|
|
20231211,102700,305201012,603,603,603,603,0
|
|
20231211,102600,305201012,603,602,603,601,511
|
|
20231211,102500,304893385,599,599,599,599,33
|
|
20231211,102400,304873618,599,599,599,599,120
|
|
20231211,102300,304801738,599,599,599,599,0
|
|
20231211,102200,304801738,599,599,599,599,11
|
|
20231211,102100,304795149,599,600,600,598,3708
|
|
20231211,102000,302573188,601,601,601,600,919
|
|
20231211,101900,302020901,603,603,603,603,5
|
|
20231211,101800,302017886,604,604,604,604,0
|
|
20231211,101700,302017886,604,604,604,604,44
|
|
20231211,101600,301991310,604,605,605,600,4443
|
|
20231211,101500,299313359,603,604,606,603,90
|
|
20231211,101400,299259076,606,606,606,606,3
|
|
20231211,101300,299257258,606,604,606,604,56
|
|
20231211,101200,299223426,604,604,604,604,78
|
|
20231211,101100,299176314,603,604,604,603,76
|
|
20231211,101000,299130481,605,606,606,605,5104
|
|
20231211,100900,296042270,606,606,606,606,2543
|
|
20231211,100800,294501212,606,603,606,603,3355
|
|
20231211,100700,292471441,603,603,603,603,1973
|
|
20231211,100600,291281722,605,605,605,605,9
|
|
20231211,100500,291276277,605,603,605,603,64
|
|
20231211,100400,291237637,605,605,605,605,56
|
|
20231211,100300,291203757,605,604,605,602,3306
|
|
20231211,100200,289212155,604,601,605,599,6171
|
|
20231211,100100,285500817,600,598,600,598,956
|
|
20231211,100000,284928899,599,598,600,598,5754
|
|
20231211,095900,281478002,602,604,605,602,3461
|
|
20231211,095800,279387747,604,602,604,602,4373
|
|
20231211,095700,276747387,602,598,602,598,4554
|
|
20231211,095600,274012193,598,598,598,598,65
|
|
20231211,095500,273973323,598,597,598,597,3557
|
|
20231211,095400,271846807,597,597,597,597,0
|
|
20231211,095300,271846807,597,597,597,597,2
|
|
20231211,095200,271845613,595,595,595,595,157
|
|
20231211,095100,271752198,595,594,595,594,406
|
|
20231211,095000,271510828,594,594,595,594,409
|
|
20231211,094900,271267876,593,594,594,593,49
|
|
20231211,094800,271238808,594,594,594,594,6
|
|
20231211,094700,271235244,594,595,595,594,565
|
|
20231211,094600,270899090,595,593,595,592,889
|
|
20231211,094500,270371922,595,595,595,595,120
|
|
20231211,094400,270300522,592,592,595,592,121
|
|
20231211,094300,270228647,595,595,595,595,48
|
|
20231211,094200,270200087,595,595,595,595,10
|
|
20231211,094100,270194137,595,595,595,591,7735
|
|
20231211,094000,265617552,595,596,596,595,37
|
|
20231211,093900,265595516,597,598,598,597,7
|
|
20231211,093800,265591335,598,597,598,597,8000
|
|
20231211,093700,260807351,598,593,598,593,1928
|
|
20231211,093600,259659802,593,592,593,590,2215
|
|
20231211,093500,258349395,591,593,593,591,592
|
|
20231211,093400,257998772,595,597,597,595,822
|
|
20231211,093300,257508898,597,597,597,597,0
|
|
20231211,093200,257508898,597,599,599,590,335
|
|
20231211,093100,257309604,599,599,599,596,344
|
|
20231211,093000,257104555,604,606,606,599,7794
|
|
20231211,092900,252427186,607,601,607,600,3477
|
|
20231211,092800,250335525,603,611,612,603,10751
|
|
20231211,092700,243802420,604,615,615,604,10693
|
|
20231211,092600,237262175,615,613,615,609,18040
|
|
20231211,092500,226223366,612,616,616,612,12045
|
|
20231211,092400,218833733,616,614,616,614,8237
|
|
20231211,092300,213772485,615,615,615,610,14859
|
|
20231211,092200,204652938,615,610,615,610,20387
|
|
20231211,092100,192163309,610,611,612,608,8125
|
|
20231211,092000,187207308,608,601,608,601,18521
|
|
20231211,091900,176017773,601,605,605,601,8189
|
|
20231211,091800,171089470,601,605,605,601,8365
|
|
20231211,091700,166053353,602,605,608,600,25395
|
|
20231211,091600,150737262,608,595,614,595,31295
|
|
20231211,091500,131802855,596,591,596,591,14959
|
|
20231211,091400,122953716,580,580,580,580,0
|
|
20231211,091300,122953716,580,616,622,580,42656
|
|
20231211,091200,96772510,616,603,620,603,29270
|
|
20231211,091100,78911816,603,593,604,593,23754
|
|
20231211,091000,64746115,591,588,591,588,7280
|
|
20231211,090900,60452717,587,588,588,587,3117
|
|
20231211,090800,58620721,588,588,588,587,9794
|
|
20231211,090700,52861886,587,588,591,587,4302
|
|
20231211,090600,50323878,591,591,591,586,16576
|
|
20231211,090500,40568209,591,586,595,586,9126
|
|
20231211,090400,35155051,586,580,587,580,17401
|
|
20231211,090300,25019989,579,580,582,579,4981
|
|
20231211,090200,22131051,579,569,579,569,14882
|
|
20231211,090100,13616366,566,567,569,566,1337
|
|
20231211,090000,12859188,567,568,568,567,22641
|