594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185100,447887060,689,689,689,689,9565
|
|
20231201,185000,447887060,689,689,689,689,0
|
|
20231201,184900,447887060,689,689,689,689,0
|
|
20231201,184800,447887060,689,689,689,689,0
|
|
20231201,184700,447887060,689,689,689,689,0
|
|
20231201,184600,447887060,689,689,689,689,0
|
|
20231201,184500,447887060,689,689,689,689,0
|
|
20231201,184400,447887060,689,689,689,689,0
|
|
20231201,184300,447887060,689,689,689,689,0
|
|
20231201,184200,447887060,689,689,689,689,0
|
|
20231201,184100,447887060,689,689,689,689,0
|
|
20231201,184000,447887060,689,689,689,689,0
|
|
20231201,183900,447887060,689,689,689,689,0
|
|
20231201,183800,447887060,689,689,689,689,0
|
|
20231201,183700,447887060,689,689,689,689,0
|
|
20231201,183600,447887060,689,689,689,689,0
|
|
20231201,183500,447887060,689,689,689,689,0
|
|
20231201,183400,447887060,689,689,689,689,0
|
|
20231201,183300,447887060,689,689,689,689,0
|
|
20231201,183200,447887060,689,689,689,689,0
|
|
20231201,183100,447887060,689,689,689,689,0
|
|
20231201,183000,447887060,689,689,689,689,0
|
|
20231201,182900,447887060,689,689,689,689,0
|
|
20231201,182800,447887060,689,689,689,689,0
|
|
20231201,182700,447887060,689,689,689,689,0
|
|
20231201,182600,447887060,689,689,689,689,0
|
|
20231201,182500,447887060,689,689,689,689,0
|
|
20231201,182400,447887060,689,689,689,689,0
|
|
20231201,182300,447887060,689,689,689,689,0
|
|
20231201,182200,447887060,689,689,689,689,0
|
|
20231201,182100,447887060,689,689,689,689,9565
|
|
20231201,182000,447887060,689,689,689,689,0
|
|
20231201,181900,447887060,689,689,689,689,0
|
|
20231201,181800,447887060,689,689,689,689,0
|
|
20231201,181700,447887060,689,689,689,689,0
|
|
20231201,181600,447887060,689,689,689,689,0
|
|
20231201,181500,447887060,689,689,689,689,0
|
|
20231201,181400,447887060,689,689,689,689,0
|
|
20231201,181300,447887060,689,689,689,689,0
|
|
20231201,181200,447887060,689,689,689,689,0
|
|
20231201,181100,447887060,689,689,689,689,0
|
|
20231201,181000,447887060,689,689,689,689,0
|
|
20231201,180900,447887060,689,689,689,689,0
|
|
20231201,180800,447887060,689,689,689,689,0
|
|
20231201,180700,447887060,689,689,689,689,0
|
|
20231201,180600,447887060,689,689,689,689,0
|
|
20231201,180500,447887060,689,689,689,689,0
|
|
20231201,180400,447887060,689,689,689,689,0
|
|
20231201,180300,447887060,689,689,689,689,0
|
|
20231201,180200,447887060,689,689,689,689,0
|
|
20231201,180100,447887060,689,689,689,689,0
|
|
20231201,180000,447887060,689,689,689,689,0
|
|
20231201,175900,447887060,689,689,689,689,0
|
|
20231201,175800,447887060,689,689,689,689,0
|
|
20231201,175700,447887060,689,689,689,689,0
|
|
20231201,175600,447887060,689,689,689,689,0
|
|
20231201,175500,447887060,689,689,689,689,0
|
|
20231201,175400,447887060,689,689,689,689,0
|
|
20231201,175300,447887060,689,689,689,689,0
|
|
20231201,175200,447887060,689,689,689,689,0
|
|
20231201,175100,447887060,689,689,689,689,9565
|
|
20231201,175000,447887060,689,689,689,689,0
|
|
20231201,174900,447887060,689,689,689,689,0
|
|
20231201,174800,447887060,689,689,689,689,0
|
|
20231201,174700,447887060,689,689,689,689,0
|
|
20231201,174600,447887060,689,689,689,689,0
|
|
20231201,174500,447887060,689,689,689,689,0
|
|
20231201,174400,447887060,689,689,689,689,0
|
|
20231201,174300,447887060,689,689,689,689,0
|
|
20231201,174200,447887060,689,689,689,689,0
|
|
20231201,174100,447887060,689,689,689,689,0
|
|
20231201,174000,447887060,689,689,689,689,0
|
|
20231201,173900,447887060,689,689,689,689,0
|
|
20231201,173800,447887060,689,689,689,689,0
|
|
20231201,173700,447887060,689,689,689,689,0
|
|
20231201,173600,447887060,689,689,689,689,0
|
|
20231201,173500,447887060,689,689,689,689,0
|
|
20231201,173400,447887060,689,689,689,689,0
|
|
20231201,173300,447887060,689,689,689,689,0
|
|
20231201,173200,447887060,689,689,689,689,0
|
|
20231201,173100,447887060,689,689,689,689,0
|
|
20231201,173000,447887060,689,689,689,689,0
|
|
20231201,172900,447887060,689,689,689,689,0
|
|
20231201,172800,447887060,689,689,689,689,0
|
|
20231201,172700,447887060,689,689,689,689,0
|
|
20231201,172600,447887060,689,689,689,689,0
|
|
20231201,172500,447887060,689,689,689,689,0
|
|
20231201,172400,447887060,689,689,689,689,0
|
|
20231201,172300,447887060,689,689,689,689,0
|
|
20231201,172200,447887060,689,689,689,689,0
|
|
20231201,172100,447887060,689,689,689,689,9565
|
|
20231201,172000,447887060,689,689,689,689,0
|
|
20231201,171900,447887060,689,689,689,689,0
|
|
20231201,171800,447887060,689,689,689,689,0
|
|
20231201,171700,447887060,689,689,689,689,0
|
|
20231201,171600,447887060,689,689,689,689,0
|
|
20231201,171500,447887060,689,689,689,689,0
|
|
20231201,171400,447887060,689,689,689,689,0
|
|
20231201,171300,447887060,689,689,689,689,0
|
|
20231201,171200,447887060,689,689,689,689,0
|
|
20231201,171100,447887060,689,689,689,689,0
|
|
20231201,171000,447887060,689,689,689,689,0
|
|
20231201,170900,447887060,689,689,689,689,0
|
|
20231201,170800,447887060,689,689,689,689,0
|
|
20231201,170700,447887060,689,689,689,689,0
|
|
20231201,170600,447887060,689,689,689,689,0
|
|
20231201,170500,447887060,689,689,689,689,0
|
|
20231201,170400,447887060,689,689,689,689,0
|
|
20231201,170300,447887060,689,689,689,689,0
|
|
20231201,170200,447887060,689,689,689,689,0
|
|
20231201,170100,447887060,689,689,689,689,0
|
|
20231201,170000,447887060,689,689,689,689,0
|
|
20231201,165900,447887060,689,689,689,689,0
|
|
20231201,165800,447887060,689,689,689,689,0
|
|
20231201,165700,447887060,689,689,689,689,0
|
|
20231201,165600,447887060,689,689,689,689,0
|
|
20231201,165500,447887060,689,689,689,689,0
|
|
20231201,165400,447887060,689,689,689,689,0
|
|
20231201,165300,447887060,689,689,689,689,0
|
|
20231201,165200,447887060,689,689,689,689,0
|
|
20231201,165100,447887060,689,689,689,689,9565
|
|
20231201,165000,447887060,689,689,689,689,0
|
|
20231201,164900,447887060,689,689,689,689,0
|
|
20231201,164800,447887060,689,689,689,689,0
|
|
20231201,164700,447887060,689,689,689,689,0
|
|
20231201,164600,447887060,689,689,689,689,0
|
|
20231201,164500,447887060,689,689,689,689,0
|
|
20231201,164400,447887060,689,689,689,689,0
|
|
20231201,164300,447887060,689,689,689,689,0
|
|
20231201,164200,447887060,689,689,689,689,0
|
|
20231201,164100,447887060,689,689,689,689,0
|
|
20231201,164000,447887060,689,689,689,689,0
|
|
20231201,163900,447887060,689,689,689,689,0
|
|
20231201,163800,447887060,689,689,689,689,0
|
|
20231201,163700,447887060,689,689,689,689,0
|
|
20231201,163600,447887060,689,689,689,689,0
|
|
20231201,163500,447887060,689,689,689,689,0
|
|
20231201,163400,447887060,689,689,689,689,0
|
|
20231201,163300,447887060,689,689,689,689,0
|
|
20231201,163200,447887060,689,689,689,689,0
|
|
20231201,163100,447887060,689,689,689,689,0
|
|
20231201,163000,447887060,689,689,689,689,0
|
|
20231201,162900,447887060,689,689,689,689,0
|
|
20231201,162800,447887060,689,689,689,689,0
|
|
20231201,162700,447887060,689,689,689,689,0
|
|
20231201,162600,447887060,689,689,689,689,0
|
|
20231201,162500,447887060,689,689,689,689,0
|
|
20231201,162400,447887060,689,689,689,689,0
|
|
20231201,162300,447887060,689,689,689,689,0
|
|
20231201,162200,447887060,689,689,689,689,0
|
|
20231201,162100,447887060,689,689,689,689,9565
|
|
20231201,162000,447887060,689,689,689,689,0
|
|
20231201,161900,447887060,689,689,689,689,0
|
|
20231201,161800,447887060,689,689,689,689,0
|
|
20231201,161700,447887060,689,689,689,689,0
|
|
20231201,161600,447887060,689,689,689,689,0
|
|
20231201,161500,447887060,689,689,689,689,0
|
|
20231201,161400,447887060,689,689,689,689,0
|
|
20231201,161300,447887060,689,689,689,689,0
|
|
20231201,161200,447887060,689,689,689,689,0
|
|
20231201,161100,447887060,689,689,689,689,0
|
|
20231201,161000,447887060,689,689,689,689,0
|
|
20231201,160900,447887060,689,689,689,689,0
|
|
20231201,160800,447887060,689,689,689,689,0
|
|
20231201,160700,447887060,689,689,689,689,0
|
|
20231201,160600,447887060,689,689,689,689,0
|
|
20231201,160500,447887060,689,689,689,689,0
|
|
20231201,160400,447887060,689,689,689,689,0
|
|
20231201,160300,447887060,689,689,689,689,0
|
|
20231201,160200,447887060,689,689,689,689,0
|
|
20231201,160100,447887060,689,689,689,689,0
|
|
20231201,160000,447887060,689,689,689,689,0
|
|
20231201,155900,447887060,689,689,689,689,0
|
|
20231201,155800,447887060,689,689,689,689,0
|
|
20231201,155700,447887060,689,689,689,689,0
|
|
20231201,155600,447887060,689,689,689,689,0
|
|
20231201,155500,447887060,689,689,689,689,0
|
|
20231201,155400,447887060,689,689,689,689,0
|
|
20231201,155300,447887060,689,689,689,689,0
|
|
20231201,155200,447887060,689,689,689,689,0
|
|
20231201,155100,447887060,689,689,689,689,9565
|
|
20231201,155000,447887060,689,689,689,689,0
|
|
20231201,154900,447887060,689,689,689,689,0
|
|
20231201,154800,447887060,689,689,689,689,0
|
|
20231201,154700,447887060,689,689,689,689,0
|
|
20231201,154600,447887060,689,689,689,689,0
|
|
20231201,154500,447887060,689,689,689,689,0
|
|
20231201,154400,447887060,689,689,689,689,0
|
|
20231201,154300,447887060,689,689,689,689,0
|
|
20231201,154200,447887060,689,689,689,689,0
|
|
20231201,154100,447887060,689,689,689,689,0
|
|
20231201,154000,447887060,689,689,689,689,0
|
|
20231201,153900,447887060,689,689,689,689,0
|
|
20231201,153800,447887060,689,689,689,689,0
|
|
20231201,153700,447887060,689,689,689,689,0
|
|
20231201,153600,447887060,689,689,689,689,0
|
|
20231201,153500,447887060,689,689,689,689,0
|
|
20231201,153400,447887060,689,689,689,689,0
|
|
20231201,153300,447887060,689,689,689,689,0
|
|
20231201,153200,447887060,689,689,689,689,0
|
|
20231201,153100,447887060,689,689,689,689,0
|
|
20231201,153000,447887060,689,689,689,689,9565
|
|
20231201,152900,441296775,687,687,687,687,0
|
|
20231201,152800,441296775,687,687,687,687,0
|
|
20231201,152700,441296775,687,687,687,687,0
|
|
20231201,152600,441296775,687,687,687,687,0
|
|
20231201,152500,441296775,687,687,687,687,0
|
|
20231201,152400,441296775,687,687,687,687,0
|
|
20231201,152300,441296775,687,687,687,687,0
|
|
20231201,152200,441296775,687,687,687,687,0
|
|
20231201,152100,441296775,687,687,687,687,0
|
|
20231201,152000,441296775,687,687,687,687,0
|
|
20231201,151900,441296775,687,690,690,687,1827
|
|
20231201,151800,440041199,689,689,689,689,100
|
|
20231201,151700,439972299,689,689,689,689,0
|
|
20231201,151600,439972299,689,689,689,689,201
|
|
20231201,151500,439833810,685,687,687,685,5902
|
|
20231201,151400,435782357,689,689,690,689,101
|
|
20231201,151300,435712767,689,687,690,687,588
|
|
20231201,151200,435308194,688,688,688,688,0
|
|
20231201,151100,435308194,688,688,688,688,1182
|
|
20231201,151000,434494978,688,686,688,686,2191
|
|
20231201,150900,432990110,686,686,686,686,150
|
|
20231201,150800,432887210,687,687,687,687,3000
|
|
20231201,150700,430826210,688,688,688,688,0
|
|
20231201,150600,430826210,688,688,688,688,111
|
|
20231201,150500,430749842,686,686,686,686,50
|
|
20231201,150400,430715542,686,685,686,685,6231
|
|
20231201,150300,426442276,684,685,685,684,1120
|
|
20231201,150200,425675245,686,686,686,686,880
|
|
20231201,150100,425071565,688,686,688,686,3501
|
|
20231201,150000,422669877,687,687,687,687,0
|
|
20231201,145900,422669877,687,687,687,687,100
|
|
20231201,145800,422601177,687,687,687,687,80
|
|
20231201,145700,422546217,687,687,687,687,0
|
|
20231201,145600,422546217,687,687,687,687,0
|
|
20231201,145500,422546217,687,687,687,687,0
|
|
20231201,145400,422546217,687,687,687,687,69
|
|
20231201,145300,422498814,687,687,687,687,1
|
|
20231201,145200,422498127,686,686,686,686,3654
|
|
20231201,145100,419991483,685,685,685,685,0
|
|
20231201,145000,419991483,685,685,685,685,0
|
|
20231201,144900,419991483,685,685,685,685,0
|
|
20231201,144800,419991483,685,685,685,685,852
|
|
20231201,144700,419407863,686,686,686,686,0
|
|
20231201,144600,419407863,686,685,686,685,392
|
|
20231201,144500,419139342,685,685,685,685,2622
|
|
20231201,144400,417343272,686,686,686,686,3642
|
|
20231201,144300,414844860,687,687,687,687,0
|
|
20231201,144200,414844860,687,687,687,687,0
|
|
20231201,144100,414844860,687,687,687,687,1
|
|
20231201,144000,414844173,687,687,687,687,0
|
|
20231201,143900,414844173,687,687,687,687,0
|
|
20231201,143800,414844173,687,687,687,687,780
|
|
20231201,143700,414308313,688,688,688,688,0
|
|
20231201,143600,414308313,688,688,688,688,3
|
|
20231201,143500,414306249,689,689,689,689,0
|
|
20231201,143400,414306249,689,689,689,689,50
|
|
20231201,143300,414271799,689,689,689,689,0
|
|
20231201,143200,414271799,689,689,689,689,0
|
|
20231201,143100,414271799,689,688,689,688,170
|
|
20231201,143000,414154837,689,689,689,689,3
|
|
20231201,142900,414152770,689,687,689,687,1000
|
|
20231201,142800,413465366,685,685,685,685,560
|
|
20231201,142700,413081766,685,687,687,685,1524
|
|
20231201,142600,412036563,689,689,689,689,0
|
|
20231201,142500,412036563,689,689,689,689,0
|
|
20231201,142400,412036563,689,690,690,686,9
|
|
20231201,142300,412030373,686,686,686,686,6000
|
|
20231201,142200,407914373,686,686,686,686,802
|
|
20231201,142100,407364201,687,687,687,687,3
|
|
20231201,142000,407362140,687,688,688,687,566
|
|
20231201,141900,406973269,690,690,690,690,10
|
|
20231201,141800,406966369,691,691,691,691,1
|
|
20231201,141700,406965678,686,690,690,686,5310
|
|
20231201,141600,403316839,691,691,691,691,0
|
|
20231201,141500,403316839,691,691,691,691,50
|
|
20231201,141400,403282289,691,691,691,691,0
|
|
20231201,141300,403282289,691,691,691,691,3
|
|
20231201,141200,403280216,691,691,691,691,1
|
|
20231201,141100,403279525,688,688,688,688,0
|
|
20231201,141000,403279525,688,688,688,688,0
|
|
20231201,140900,403279525,688,688,688,688,1436
|
|
20231201,140800,402291557,688,688,688,688,40
|
|
20231201,140700,402264037,688,688,688,688,1
|
|
20231201,140600,402263349,691,691,691,691,0
|
|
20231201,140500,402263349,691,691,691,687,5
|
|
20231201,140400,402259898,687,688,688,687,1223
|
|
20231201,140300,401418745,689,689,689,689,181
|
|
20231201,140200,401294036,690,690,690,690,44
|
|
20231201,140100,401263676,691,692,692,690,686
|
|
20231201,140000,400790333,692,692,692,692,0
|
|
20231201,135900,400790333,692,692,692,692,5
|
|
20231201,135800,400786873,692,692,692,692,7
|
|
20231201,135700,400782029,692,692,692,692,10
|
|
20231201,135600,400775109,692,690,692,690,1832
|
|
20231201,135500,399511005,689,689,689,689,320
|
|
20231201,135400,399290525,686,686,686,686,0
|
|
20231201,135300,399290525,686,686,687,686,9755
|
|
20231201,135200,392591193,686,686,686,686,238
|
|
20231201,135100,392427925,686,687,687,686,7136
|
|
20231201,135000,387526492,691,691,691,691,0
|
|
20231201,134900,387526492,691,691,691,691,0
|
|
20231201,134800,387526492,691,691,691,691,1
|
|
20231201,134700,387525801,692,692,692,692,0
|
|
20231201,134600,387525801,692,692,692,692,0
|
|
20231201,134500,387525801,692,687,692,687,2644
|
|
20231201,134400,385709358,687,688,688,687,2794
|
|
20231201,134300,383789879,688,689,689,688,3568
|
|
20231201,134200,381334889,690,690,690,690,804
|
|
20231201,134100,380780129,690,690,690,690,8
|
|
20231201,134000,380774609,692,692,692,692,1
|
|
20231201,133900,380773917,690,691,692,690,53
|
|
20231201,133800,380737291,691,691,691,690,970
|
|
20231201,133700,380067970,691,690,691,690,28
|
|
20231201,133600,380048649,693,693,693,693,1
|
|
20231201,133500,380047956,693,690,694,690,2056
|
|
20231201,133400,378629143,690,690,690,690,190
|
|
20231201,133300,378498043,694,694,694,694,3
|
|
20231201,133200,378495961,694,694,694,694,0
|
|
20231201,133100,378495961,694,693,694,693,68
|
|
20231201,133000,378448819,694,694,694,694,0
|
|
20231201,132900,378448819,694,694,694,694,1
|
|
20231201,132800,378448125,694,694,694,694,15
|
|
20231201,132700,378437715,694,694,694,694,19
|
|
20231201,132600,378424529,694,694,694,694,1104
|
|
20231201,132500,377658353,693,692,693,692,124
|
|
20231201,132400,377572521,691,691,691,691,0
|
|
20231201,132300,377572521,691,690,691,690,5855
|
|
20231201,132200,373532520,689,688,689,688,239
|
|
20231201,132100,373367850,689,689,689,689,0
|
|
20231201,132000,373367850,689,689,689,689,263
|
|
20231201,131900,373186643,689,689,689,689,1237
|
|
20231201,131800,372334350,689,689,689,689,0
|
|
20231201,131700,372334350,689,689,689,689,51
|
|
20231201,131600,372299211,689,689,689,689,50
|
|
20231201,131500,372264761,689,689,689,689,10
|
|
20231201,131400,372257871,690,690,690,690,15
|
|
20231201,131300,372247521,690,690,690,690,2503
|
|
20231201,131200,370520451,687,687,687,687,439
|
|
20231201,131100,370218858,685,686,686,685,2
|
|
20231201,131000,370217487,687,687,687,687,100
|
|
20231201,130900,370148787,687,687,690,685,10152
|
|
20231201,130800,363183767,687,687,687,687,0
|
|
20231201,130700,363183767,687,687,687,687,0
|
|
20231201,130600,363183767,687,687,687,687,0
|
|
20231201,130500,363183767,687,687,687,687,0
|
|
20231201,130400,363183767,687,687,687,687,0
|
|
20231201,130300,363183767,687,687,687,687,452
|
|
20231201,130200,362873243,687,687,687,687,25
|
|
20231201,130100,362856068,687,687,687,687,21
|
|
20231201,130000,362841641,687,686,687,686,2
|
|
20231201,125900,362840268,688,688,688,686,241
|
|
20231201,125800,362674842,688,688,688,688,166
|
|
20231201,125700,362560634,690,690,690,690,9
|
|
20231201,125600,362554424,690,687,690,687,731
|
|
20231201,125500,362052221,687,687,687,687,521
|
|
20231201,125400,361694294,691,691,691,686,3797
|
|
20231201,125300,359086940,687,687,687,687,450
|
|
20231201,125200,358777790,692,688,692,685,3006
|
|
20231201,125100,356713082,693,693,693,693,0
|
|
20231201,125000,356713082,693,692,693,688,1325
|
|
20231201,124900,355796185,692,691,692,691,12
|
|
20231201,124800,355787883,692,692,692,692,0
|
|
20231201,124700,355787883,692,691,692,691,34
|
|
20231201,124600,355764383,692,692,692,692,0
|
|
20231201,124500,355764383,692,692,694,691,232
|
|
20231201,124400,355603967,695,694,695,694,774
|
|
20231201,124300,355066809,694,693,694,691,238
|
|
20231201,124200,354902337,693,693,693,693,0
|
|
20231201,124100,354902337,693,693,693,690,3581
|
|
20231201,124000,352431438,693,693,693,693,3
|
|
20231201,123900,352429359,693,693,694,693,201
|
|
20231201,123800,352290065,693,689,693,689,7736
|
|
20231201,123700,346933672,688,690,690,686,87
|
|
20231201,123600,346873807,693,693,693,693,94
|
|
20231201,123500,346808665,693,693,693,693,0
|
|
20231201,123400,346808665,693,693,693,693,0
|
|
20231201,123300,346808665,693,693,693,693,0
|
|
20231201,123200,346808665,693,693,693,693,1
|
|
20231201,123100,346807972,689,689,689,689,2
|
|
20231201,123000,346806594,689,689,689,689,1
|
|
20231201,122900,346805905,693,693,693,693,9
|
|
20231201,122800,346799668,689,689,689,689,0
|
|
20231201,122700,346799668,689,689,689,689,0
|
|
20231201,122600,346799668,689,689,689,689,0
|
|
20231201,122500,346799668,689,689,689,689,386
|
|
20231201,122400,346533714,688,688,688,688,0
|
|
20231201,122300,346533714,688,688,688,688,185
|
|
20231201,122200,346406434,688,688,688,688,0
|
|
20231201,122100,346406434,688,688,688,688,0
|
|
20231201,122000,346406434,688,688,688,688,0
|
|
20231201,121900,346406434,688,688,688,688,100
|
|
20231201,121800,346337634,685,685,685,685,0
|
|
20231201,121700,346337634,685,686,686,685,142
|
|
20231201,121600,346240359,683,687,687,683,9602
|
|
20231201,121500,339667141,688,688,688,688,0
|
|
20231201,121400,339667141,688,688,688,688,11
|
|
20231201,121300,339659573,688,688,688,688,0
|
|
20231201,121200,339659573,688,688,688,688,205
|
|
20231201,121100,339518533,689,689,689,689,0
|
|
20231201,121000,339518533,689,689,689,689,6
|
|
20231201,120900,339514399,689,689,689,689,1609
|
|
20231201,120800,338405798,690,690,690,690,0
|
|
20231201,120700,338405798,690,690,690,690,423
|
|
20231201,120600,338113928,690,690,690,690,0
|
|
20231201,120500,338113928,690,690,690,690,0
|
|
20231201,120400,338113928,690,690,690,690,0
|
|
20231201,120300,338113928,690,690,690,690,200
|
|
20231201,120200,337975928,690,691,691,690,1916
|
|
20231201,120100,336653887,692,692,692,692,500
|
|
20231201,120000,336307887,693,693,693,693,0
|
|
20231201,115900,336307887,693,693,693,693,15
|
|
20231201,115800,336297492,690,690,690,690,108
|
|
20231201,115700,336222972,693,693,693,693,0
|
|
20231201,115600,336222972,693,693,693,693,0
|
|
20231201,115500,336222972,693,693,693,693,10
|
|
20231201,115400,336216042,693,693,693,693,1
|
|
20231201,115300,336215349,690,690,690,690,1100
|
|
20231201,115200,335456349,693,690,693,690,6465
|
|
20231201,115100,330995496,693,693,693,693,0
|
|
20231201,115000,330995496,693,693,693,693,0
|
|
20231201,114900,330995496,693,693,693,693,0
|
|
20231201,114800,330995496,693,693,693,693,0
|
|
20231201,114700,330995496,693,692,693,692,16
|
|
20231201,114600,330984423,690,690,690,690,0
|
|
20231201,114500,330984423,690,690,690,690,0
|
|
20231201,114400,330984423,690,691,691,690,4281
|
|
20231201,114300,328030307,691,691,691,691,20
|
|
20231201,114200,328016487,693,693,693,693,0
|
|
20231201,114100,328016487,693,693,693,693,0
|
|
20231201,114000,328016487,693,693,693,693,1
|
|
20231201,113900,328015794,690,690,690,690,1
|
|
20231201,113800,328015104,693,693,693,693,0
|
|
20231201,113700,328015104,693,692,693,692,51
|
|
20231201,113600,327979786,691,691,691,691,15
|
|
20231201,113500,327969421,690,690,690,690,6476
|
|
20231201,113400,323500981,690,690,690,690,10001
|
|
20231201,113300,316600291,690,693,693,690,20936
|
|
20231201,113200,302151015,692,692,692,692,5355
|
|
20231201,113100,298445355,692,692,692,692,0
|
|
20231201,113000,298445355,692,692,692,692,0
|
|
20231201,112900,298445355,692,691,692,691,1346
|
|
20231201,112800,297515249,694,694,694,694,0
|
|
20231201,112700,297515249,694,694,694,694,0
|
|
20231201,112600,297515249,694,694,694,694,0
|
|
20231201,112500,297515249,694,694,694,694,2
|
|
20231201,112400,297513861,694,694,694,694,0
|
|
20231201,112300,297513861,694,694,694,694,172
|
|
20231201,112200,297394493,694,694,694,694,14
|
|
20231201,112100,297384777,690,691,691,690,667
|
|
20231201,112000,296923928,695,695,695,695,0
|
|
20231201,111900,296923928,695,692,695,690,16890
|
|
20231201,111800,285249243,695,697,697,695,1775
|
|
20231201,111700,284015507,696,696,696,696,0
|
|
20231201,111600,284015507,696,696,696,696,0
|
|
20231201,111500,284015507,696,696,696,696,1039
|
|
20231201,111400,283292363,696,696,696,695,1021
|
|
20231201,111300,282582533,696,695,697,695,3351
|
|
20231201,111200,280253548,695,694,695,690,4107
|
|
20231201,111100,277399964,694,694,694,690,1179
|
|
20231201,111000,276581746,694,694,694,694,0
|
|
20231201,110900,276581746,694,694,694,694,550
|
|
20231201,110800,276200046,694,690,694,690,5500
|
|
20231201,110700,272394241,693,691,693,690,105
|
|
20231201,110600,272321731,693,693,693,693,560
|
|
20231201,110500,271933651,694,694,694,694,0
|
|
20231201,110400,271933651,694,693,694,693,15
|
|
20231201,110300,271923251,694,694,694,694,0
|
|
20231201,110200,271923251,694,694,694,694,173
|
|
20231201,110100,271803189,694,695,695,694,1030
|
|
20231201,110000,271088339,695,691,695,691,9427
|
|
20231201,105900,264547796,694,694,694,694,0
|
|
20231201,105800,264547796,694,694,694,694,5
|
|
20231201,105700,264544326,693,693,693,693,3300
|
|
20231201,105600,262257426,693,693,693,693,5
|
|
20231201,105500,262253961,692,692,692,692,120
|
|
20231201,105400,262170921,693,693,693,693,0
|
|
20231201,105300,262170921,693,693,693,693,668
|
|
20231201,105200,261707997,693,693,693,693,888
|
|
20231201,105100,261092613,693,693,693,693,0
|
|
20231201,105000,261092613,693,692,693,692,301
|
|
20231201,104900,260884320,693,693,693,693,0
|
|
20231201,104800,260884320,693,693,693,693,0
|
|
20231201,104700,260884320,693,693,693,693,0
|
|
20231201,104600,260884320,693,693,693,693,0
|
|
20231201,104500,260884320,693,692,694,692,6590
|
|
20231201,104400,256317544,692,693,693,691,2360
|
|
20231201,104300,254683725,693,694,694,693,11
|
|
20231201,104200,254676096,697,695,697,695,5
|
|
20231201,104100,254672613,697,695,697,695,29
|
|
20231201,104000,254652452,693,695,695,692,2142
|
|
20231201,103900,253168615,695,698,698,695,3560
|
|
20231201,103800,250685244,700,701,702,700,6802
|
|
20231201,103700,245918271,702,699,702,698,2920
|
|
20231201,103600,243872986,700,695,701,695,5890
|
|
20231201,103500,239747896,695,693,696,691,11955
|
|
20231201,103400,231477145,693,693,693,692,3872
|
|
20231201,103300,228794849,696,693,696,693,145
|
|
20231201,103200,228694316,693,696,696,693,11321
|
|
20231201,103100,220835977,697,699,699,697,200
|
|
20231201,103000,220696377,699,692,699,692,16183
|
|
20231201,102900,209403786,695,692,695,692,50
|
|
20231201,102800,209369039,695,691,695,690,7647
|
|
20231201,102700,204077109,689,698,710,689,26635
|
|
20231201,102600,185427863,699,691,699,690,11356
|
|
20231201,102500,177549948,691,693,693,689,1657
|
|
20231201,102400,176403527,693,687,693,687,911
|
|
20231201,102300,175776711,686,686,686,685,807
|
|
20231201,102200,175223599,689,690,690,688,5
|
|
20231201,102100,175220155,689,689,693,689,5448
|
|
20231201,102000,171450074,690,684,690,684,8727
|
|
20231201,101900,165466579,684,684,684,684,126
|
|
20231201,101800,165380395,684,683,685,683,9903
|
|
20231201,101700,158611610,682,682,682,682,649
|
|
20231201,101600,158168992,682,682,683,681,2312
|
|
20231201,101500,156593376,682,682,682,680,4118
|
|
20231201,101400,153789151,682,679,682,679,6363
|
|
20231201,101300,149462025,678,676,678,676,2737
|
|
20231201,101200,147609893,675,675,675,675,1274
|
|
20231201,101100,146749943,675,675,675,675,3
|
|
20231201,101000,146747918,676,676,676,676,0
|
|
20231201,100900,146747918,676,677,677,676,976
|
|
20231201,100800,146088079,676,676,676,676,10
|
|
20231201,100700,146081319,676,676,676,676,0
|
|
20231201,100600,146081319,676,676,676,676,511
|
|
20231201,100500,145735883,673,674,677,673,6033
|
|
20231201,100400,141669565,674,674,674,674,1000
|
|
20231201,100300,140995565,675,676,676,675,310
|
|
20231201,100200,140786205,676,676,676,676,0
|
|
20231201,100100,140786205,676,676,676,676,2000
|
|
20231201,100000,139434205,676,675,676,675,2513
|
|
20231201,095900,137735972,671,671,671,671,0
|
|
20231201,095800,137735972,671,671,671,671,0
|
|
20231201,095700,137735972,671,675,675,671,419
|
|
20231201,095600,137454645,675,672,675,671,3160
|
|
20231201,095500,135326235,671,671,675,670,4855
|
|
20231201,095400,132068763,670,670,670,670,0
|
|
20231201,095300,132068763,670,674,675,670,11092
|
|
20231201,095200,124630026,675,675,675,675,1
|
|
20231201,095100,124629351,675,675,675,675,12
|
|
20231201,095000,124621251,675,675,675,675,97
|
|
20231201,094900,124555776,675,676,676,675,173
|
|
20231201,094800,124438893,676,676,676,676,142
|
|
20231201,094700,124342901,676,676,676,676,223
|
|
20231201,094600,124192153,676,675,676,675,635
|
|
20231201,094500,123763308,675,675,675,675,701
|
|
20231201,094400,123290133,673,676,676,673,324
|
|
20231201,094300,123071112,676,676,676,676,5347
|
|
20231201,094200,119456540,676,676,676,676,5194
|
|
20231201,094100,115945396,676,680,680,670,73957
|
|
20231201,094000,66113466,682,682,683,682,14
|
|
20231201,093900,66103917,683,681,683,681,147
|
|
20231201,093800,66003775,681,681,681,681,7
|
|
20231201,093700,65999008,683,683,683,683,148
|
|
20231201,093600,65897924,683,681,683,681,62
|
|
20231201,093500,65855658,681,681,681,681,2
|
|
20231201,093400,65854296,680,681,681,680,12
|
|
20231201,093300,65846131,681,681,682,681,63
|
|
20231201,093200,65803219,681,681,682,681,231
|
|
20231201,093100,65645749,679,683,683,679,921
|
|
20231201,093000,65020276,683,683,683,683,7
|
|
20231201,092900,65015495,678,685,685,678,1703
|
|
20231201,092800,63853445,683,685,685,683,507
|
|
20231201,092700,63507144,685,683,685,683,3107
|
|
20231201,092600,61385061,683,679,683,679,3750
|
|
20231201,092500,58837494,679,679,679,679,3109
|
|
20231201,092400,56726483,679,679,679,679,102
|
|
20231201,092300,56657225,679,679,679,679,4
|
|
20231201,092200,56654509,679,679,679,679,28
|
|
20231201,092100,56635497,677,677,677,677,1542
|
|
20231201,092000,55591563,679,679,679,675,4595
|
|
20231201,091900,52482550,679,678,679,678,12
|
|
20231201,091800,52474412,679,679,679,679,4555
|
|
20231201,091700,49381567,679,679,679,679,10
|
|
20231201,091600,49374777,679,676,679,676,30273
|
|
20231201,091500,28909659,677,678,678,676,6262
|
|
20231201,091400,24668230,678,680,680,677,8790
|
|
20231201,091300,18716154,677,678,680,677,5419
|
|
20231201,091200,15045015,680,680,680,680,2
|
|
20231201,091100,15043655,678,680,680,678,7963
|
|
20231201,091000,9642892,681,683,683,680,2515
|
|
20231201,090900,7932369,681,681,681,681,3
|
|
20231201,090800,7930326,681,683,683,681,17
|
|
20231201,090700,7918745,683,683,684,683,100
|
|
20231201,090600,7850444,685,686,686,685,1187
|
|
20231201,090500,7036349,686,683,686,683,663
|
|
20231201,090400,6583182,683,682,683,682,455
|
|
20231201,090300,6272526,683,686,686,682,8204
|
|
20231201,090200,661996,686,685,686,685,112
|
|
20231201,090100,585275,684,683,684,683,237
|
|
20231201,090000,423293,682,680,682,680,622
|