593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185000,522691824,713,713,713,713,6757
|
|
20231204,184900,522691824,713,713,713,713,0
|
|
20231204,184800,522691824,713,713,713,713,0
|
|
20231204,184700,522691824,713,713,713,713,0
|
|
20231204,184600,522691824,713,713,713,713,0
|
|
20231204,184500,522691824,713,713,713,713,0
|
|
20231204,184400,522691824,713,713,713,713,0
|
|
20231204,184300,522691824,713,713,713,713,0
|
|
20231204,184200,522691824,713,713,713,713,0
|
|
20231204,184100,522691824,713,713,713,713,0
|
|
20231204,184000,522691824,713,713,713,713,0
|
|
20231204,183900,522691824,713,713,713,713,0
|
|
20231204,183800,522691824,713,713,713,713,0
|
|
20231204,183700,522691824,713,713,713,713,0
|
|
20231204,183600,522691824,713,713,713,713,0
|
|
20231204,183500,522691824,713,713,713,713,0
|
|
20231204,183400,522691824,713,713,713,713,0
|
|
20231204,183300,522691824,713,713,713,713,0
|
|
20231204,183200,522691824,713,713,713,713,0
|
|
20231204,183100,522691824,713,713,713,713,0
|
|
20231204,183000,522691824,713,713,713,713,0
|
|
20231204,182900,522691824,713,713,713,713,0
|
|
20231204,182800,522691824,713,713,713,713,0
|
|
20231204,182700,522691824,713,713,713,713,0
|
|
20231204,182600,522691824,713,713,713,713,0
|
|
20231204,182500,522691824,713,713,713,713,0
|
|
20231204,182400,522691824,713,713,713,713,0
|
|
20231204,182300,522691824,713,713,713,713,0
|
|
20231204,182200,522691824,713,713,713,713,0
|
|
20231204,182100,522691824,713,713,713,713,0
|
|
20231204,182000,522691824,713,713,713,713,6757
|
|
20231204,181900,522691824,713,713,713,713,0
|
|
20231204,181800,522691824,713,713,713,713,0
|
|
20231204,181700,522691824,713,713,713,713,0
|
|
20231204,181600,522691824,713,713,713,713,0
|
|
20231204,181500,522691824,713,713,713,713,0
|
|
20231204,181400,522691824,713,713,713,713,0
|
|
20231204,181300,522691824,713,713,713,713,0
|
|
20231204,181200,522691824,713,713,713,713,0
|
|
20231204,181100,522691824,713,713,713,713,0
|
|
20231204,181000,522691824,713,713,713,713,0
|
|
20231204,180900,522691824,713,713,713,713,0
|
|
20231204,180800,522691824,713,713,713,713,0
|
|
20231204,180700,522691824,713,713,713,713,0
|
|
20231204,180600,522691824,713,713,713,713,0
|
|
20231204,180500,522691824,713,713,713,713,0
|
|
20231204,180400,522691824,713,713,713,713,0
|
|
20231204,180300,522691824,713,713,713,713,0
|
|
20231204,180200,522691824,713,713,713,713,0
|
|
20231204,180100,522691824,713,713,713,713,0
|
|
20231204,180000,522691824,713,713,713,713,0
|
|
20231204,175900,522691824,713,713,713,713,0
|
|
20231204,175800,522691824,713,713,713,713,0
|
|
20231204,175700,522691824,713,713,713,713,0
|
|
20231204,175600,522691824,713,713,713,713,0
|
|
20231204,175500,522691824,713,713,713,713,0
|
|
20231204,175400,522691824,713,713,713,713,0
|
|
20231204,175300,522691824,713,713,713,713,0
|
|
20231204,175200,522691824,713,713,713,713,0
|
|
20231204,175100,522691824,713,713,713,713,0
|
|
20231204,175000,522691824,713,713,713,713,6757
|
|
20231204,174900,522691824,713,713,713,713,0
|
|
20231204,174800,522691824,713,713,713,713,0
|
|
20231204,174700,522691824,713,713,713,713,0
|
|
20231204,174600,522691824,713,713,713,713,0
|
|
20231204,174500,522691824,713,713,713,713,0
|
|
20231204,174400,522691824,713,713,713,713,0
|
|
20231204,174300,522691824,713,713,713,713,0
|
|
20231204,174200,522691824,713,713,713,713,0
|
|
20231204,174100,522691824,713,713,713,713,0
|
|
20231204,174000,522691824,713,713,713,713,0
|
|
20231204,173900,522691824,713,713,713,713,0
|
|
20231204,173800,522691824,713,713,713,713,0
|
|
20231204,173700,522691824,713,713,713,713,0
|
|
20231204,173600,522691824,713,713,713,713,0
|
|
20231204,173500,522691824,713,713,713,713,0
|
|
20231204,173400,522691824,713,713,713,713,0
|
|
20231204,173300,522691824,713,713,713,713,0
|
|
20231204,173200,522691824,713,713,713,713,0
|
|
20231204,173100,522691824,713,713,713,713,0
|
|
20231204,173000,522691824,713,713,713,713,0
|
|
20231204,172900,522691824,713,713,713,713,0
|
|
20231204,172800,522691824,713,713,713,713,0
|
|
20231204,172700,522691824,713,713,713,713,0
|
|
20231204,172600,522691824,713,713,713,713,0
|
|
20231204,172500,522691824,713,713,713,713,0
|
|
20231204,172400,522691824,713,713,713,713,0
|
|
20231204,172300,522691824,713,713,713,713,0
|
|
20231204,172200,522691824,713,713,713,713,0
|
|
20231204,172100,522691824,713,713,713,713,0
|
|
20231204,172000,522691824,713,713,713,713,6757
|
|
20231204,171900,522691824,713,713,713,713,0
|
|
20231204,171800,522691824,713,713,713,713,0
|
|
20231204,171700,522691824,713,713,713,713,0
|
|
20231204,171600,522691824,713,713,713,713,0
|
|
20231204,171500,522691824,713,713,713,713,0
|
|
20231204,171400,522691824,713,713,713,713,0
|
|
20231204,171300,522691824,713,713,713,713,0
|
|
20231204,171200,522691824,713,713,713,713,0
|
|
20231204,171100,522691824,713,713,713,713,0
|
|
20231204,171000,522691824,713,713,713,713,0
|
|
20231204,170900,522691824,713,713,713,713,0
|
|
20231204,170800,522691824,713,713,713,713,0
|
|
20231204,170700,522691824,713,713,713,713,0
|
|
20231204,170600,522691824,713,713,713,713,0
|
|
20231204,170500,522691824,713,713,713,713,0
|
|
20231204,170400,522691824,713,713,713,713,0
|
|
20231204,170300,522691824,713,713,713,713,0
|
|
20231204,170200,522691824,713,713,713,713,0
|
|
20231204,170100,522691824,713,713,713,713,0
|
|
20231204,170000,522691824,713,713,713,713,0
|
|
20231204,165900,522691824,713,713,713,713,0
|
|
20231204,165800,522691824,713,713,713,713,0
|
|
20231204,165700,522691824,713,713,713,713,0
|
|
20231204,165600,522691824,713,713,713,713,0
|
|
20231204,165500,522691824,713,713,713,713,0
|
|
20231204,165400,522691824,713,713,713,713,0
|
|
20231204,165300,522691824,713,713,713,713,0
|
|
20231204,165200,522691824,713,713,713,713,0
|
|
20231204,165100,522691824,713,713,713,713,0
|
|
20231204,165000,522691824,713,713,713,713,6757
|
|
20231204,164900,522691824,713,713,713,713,0
|
|
20231204,164800,522691824,713,713,713,713,0
|
|
20231204,164700,522691824,713,713,713,713,0
|
|
20231204,164600,522691824,713,713,713,713,0
|
|
20231204,164500,522691824,713,713,713,713,0
|
|
20231204,164400,522691824,713,713,713,713,0
|
|
20231204,164300,522691824,713,713,713,713,0
|
|
20231204,164200,522691824,713,713,713,713,0
|
|
20231204,164100,522691824,713,713,713,713,0
|
|
20231204,164000,522691824,713,713,713,713,0
|
|
20231204,163900,522691824,713,713,713,713,0
|
|
20231204,163800,522691824,713,713,713,713,0
|
|
20231204,163700,522691824,713,713,713,713,0
|
|
20231204,163600,522691824,713,713,713,713,0
|
|
20231204,163500,522691824,713,713,713,713,0
|
|
20231204,163400,522691824,713,713,713,713,0
|
|
20231204,163300,522691824,713,713,713,713,0
|
|
20231204,163200,522691824,713,713,713,713,0
|
|
20231204,163100,522691824,713,713,713,713,0
|
|
20231204,163000,522691824,713,713,713,713,0
|
|
20231204,162900,522691824,713,713,713,713,0
|
|
20231204,162800,522691824,713,713,713,713,0
|
|
20231204,162700,522691824,713,713,713,713,0
|
|
20231204,162600,522691824,713,713,713,713,0
|
|
20231204,162500,522691824,713,713,713,713,0
|
|
20231204,162400,522691824,713,713,713,713,0
|
|
20231204,162300,522691824,713,713,713,713,0
|
|
20231204,162200,522691824,713,713,713,713,0
|
|
20231204,162100,522691824,713,713,713,713,0
|
|
20231204,162000,522691824,713,713,713,713,6757
|
|
20231204,161900,522691824,713,713,713,713,0
|
|
20231204,161800,522691824,713,713,713,713,0
|
|
20231204,161700,522691824,713,713,713,713,0
|
|
20231204,161600,522691824,713,713,713,713,0
|
|
20231204,161500,522691824,713,713,713,713,0
|
|
20231204,161400,522691824,713,713,713,713,0
|
|
20231204,161300,522691824,713,713,713,713,0
|
|
20231204,161200,522691824,713,713,713,713,0
|
|
20231204,161100,522691824,713,713,713,713,0
|
|
20231204,161000,522691824,713,713,713,713,0
|
|
20231204,160900,522691824,713,713,713,713,0
|
|
20231204,160800,522691824,713,713,713,713,0
|
|
20231204,160700,522691824,713,713,713,713,0
|
|
20231204,160600,522691824,713,713,713,713,0
|
|
20231204,160500,522691824,713,713,713,713,0
|
|
20231204,160400,522691824,713,713,713,713,0
|
|
20231204,160300,522691824,713,713,713,713,0
|
|
20231204,160200,522691824,713,713,713,713,0
|
|
20231204,160100,522691824,713,713,713,713,0
|
|
20231204,160000,522691824,713,713,713,713,0
|
|
20231204,155900,522691824,713,713,713,713,0
|
|
20231204,155800,522691824,713,713,713,713,0
|
|
20231204,155700,522691824,713,713,713,713,0
|
|
20231204,155600,522691824,713,713,713,713,0
|
|
20231204,155500,522691824,713,713,713,713,0
|
|
20231204,155400,522691824,713,713,713,713,0
|
|
20231204,155300,522691824,713,713,713,713,0
|
|
20231204,155200,522691824,713,713,713,713,0
|
|
20231204,155100,522691824,713,713,713,713,0
|
|
20231204,155000,522691824,713,713,713,713,6757
|
|
20231204,154900,522691824,713,713,713,713,0
|
|
20231204,154800,522691824,713,713,713,713,0
|
|
20231204,154700,522691824,713,713,713,713,0
|
|
20231204,154600,522691824,713,713,713,713,0
|
|
20231204,154500,522691824,713,713,713,713,0
|
|
20231204,154400,522691824,713,713,713,713,0
|
|
20231204,154300,522691824,713,713,713,713,0
|
|
20231204,154200,522691824,713,713,713,713,0
|
|
20231204,154100,522691824,713,713,713,713,0
|
|
20231204,154000,522691824,713,713,713,713,0
|
|
20231204,153900,522691824,713,713,713,713,0
|
|
20231204,153800,522691824,713,713,713,713,0
|
|
20231204,153700,522691824,713,713,713,713,0
|
|
20231204,153600,522691824,713,713,713,713,0
|
|
20231204,153500,522691824,713,713,713,713,0
|
|
20231204,153400,522691824,713,713,713,713,0
|
|
20231204,153300,522691824,713,713,713,713,0
|
|
20231204,153200,522691824,713,713,713,713,0
|
|
20231204,153100,522691824,713,713,713,713,0
|
|
20231204,153000,522691824,713,713,713,713,6757
|
|
20231204,152900,517874083,711,711,711,711,0
|
|
20231204,152800,517874083,711,711,711,711,0
|
|
20231204,152700,517874083,711,711,711,711,0
|
|
20231204,152600,517874083,711,711,711,711,0
|
|
20231204,152500,517874083,711,711,711,711,0
|
|
20231204,152400,517874083,711,711,711,711,0
|
|
20231204,152300,517874083,711,711,711,711,0
|
|
20231204,152200,517874083,711,711,711,711,0
|
|
20231204,152100,517874083,711,711,711,711,0
|
|
20231204,152000,517874083,711,711,711,711,0
|
|
20231204,151900,517874083,711,711,711,711,42
|
|
20231204,151800,517844221,711,711,711,711,61
|
|
20231204,151700,517800850,711,711,711,704,632
|
|
20231204,151600,517354951,711,711,711,711,22
|
|
20231204,151500,517339309,711,711,711,711,281
|
|
20231204,151400,517139518,711,711,711,711,600
|
|
20231204,151300,516712918,711,711,711,711,10000
|
|
20231204,151200,509602918,711,711,711,711,1990
|
|
20231204,151100,508188028,711,714,714,711,811
|
|
20231204,151000,507610075,714,713,714,713,68
|
|
20231204,150900,507561583,713,713,713,713,3000
|
|
20231204,150800,505422583,713,714,714,713,1031
|
|
20231204,150700,504687457,714,713,714,711,2923
|
|
20231204,150600,502602846,713,713,713,713,5
|
|
20231204,150500,502599281,713,714,714,711,163
|
|
20231204,150400,502483356,714,714,714,714,476
|
|
20231204,150300,502143492,714,712,714,711,3938
|
|
20231204,150200,499341620,714,713,715,712,1246
|
|
20231204,150100,498453180,715,713,715,713,178
|
|
20231204,150000,498326150,715,713,715,713,97
|
|
20231204,145900,498256969,714,714,714,711,21
|
|
20231204,145800,498241992,714,714,715,714,5835
|
|
20231204,145700,494075799,715,713,715,713,25641
|
|
20231204,145600,475778957,713,711,713,710,29285
|
|
20231204,145500,454925721,710,710,712,710,3916
|
|
20231204,145400,452145349,710,709,710,709,621
|
|
20231204,145300,451704440,709,709,712,709,10643
|
|
20231204,145200,444148323,709,706,709,706,16303
|
|
20231204,145100,432598906,706,706,706,706,1136
|
|
20231204,145000,431796890,706,705,706,704,23297
|
|
20231204,144900,415355404,699,699,699,699,0
|
|
20231204,144800,415355404,699,702,702,699,84
|
|
20231204,144700,415296529,702,702,705,702,115
|
|
20231204,144600,415215793,705,704,705,704,12
|
|
20231204,144500,415207341,705,704,705,704,151
|
|
20231204,144400,415101033,704,704,704,704,0
|
|
20231204,144300,415101033,704,705,705,704,205
|
|
20231204,144200,414956513,705,703,705,703,4001
|
|
20231204,144100,412139035,703,703,703,703,10
|
|
20231204,144000,412132005,703,703,703,703,0
|
|
20231204,143900,412132005,703,703,703,703,0
|
|
20231204,143800,412132005,703,703,703,703,1353
|
|
20231204,143700,411180846,702,701,702,701,5584
|
|
20231204,143600,407262309,700,700,700,700,216
|
|
20231204,143500,407111109,700,699,700,699,4006
|
|
20231204,143400,404307015,699,699,699,699,31
|
|
20231204,143300,404285346,699,699,699,699,32
|
|
20231204,143200,404262978,699,699,699,699,0
|
|
20231204,143100,404262978,699,699,699,699,254
|
|
20231204,143000,404085432,697,697,697,697,1337
|
|
20231204,142900,403153543,697,697,697,697,0
|
|
20231204,142800,403153543,697,699,699,697,3
|
|
20231204,142700,403151450,699,699,699,699,1
|
|
20231204,142600,403150751,699,699,699,699,0
|
|
20231204,142500,403150751,699,699,699,699,289
|
|
20231204,142400,402948740,699,699,699,699,0
|
|
20231204,142300,402948740,699,699,699,699,553
|
|
20231204,142200,402562193,699,699,699,699,127
|
|
20231204,142100,402473420,696,696,696,696,0
|
|
20231204,142000,402473420,696,696,696,696,3362
|
|
20231204,141900,400133468,696,696,696,696,0
|
|
20231204,141800,400133468,696,696,696,696,0
|
|
20231204,141700,400133468,696,696,696,696,0
|
|
20231204,141600,400133468,696,697,697,696,1401
|
|
20231204,141500,399158362,700,700,700,700,0
|
|
20231204,141400,399158362,700,699,700,699,500
|
|
20231204,141300,398808647,696,696,696,696,0
|
|
20231204,141200,398808647,696,696,696,696,2841
|
|
20231204,141100,396831311,695,695,695,695,0
|
|
20231204,141000,396831311,695,695,695,695,700
|
|
20231204,140900,396344811,695,696,696,695,89
|
|
20231204,140800,396282949,699,699,699,699,1
|
|
20231204,140700,396282250,695,697,697,695,9900
|
|
20231204,140600,389401296,697,701,701,694,29370
|
|
20231204,140500,368920266,702,702,702,702,3578
|
|
20231204,140400,366408510,701,701,701,701,0
|
|
20231204,140300,366408510,701,701,701,701,422
|
|
20231204,140200,366112688,701,701,701,701,626
|
|
20231204,140100,365673862,701,701,701,701,0
|
|
20231204,140000,365673862,701,701,701,701,0
|
|
20231204,135900,365673862,701,701,701,701,76
|
|
20231204,135800,365620586,701,701,701,701,2011
|
|
20231204,135700,364210875,701,701,701,701,1
|
|
20231204,135600,364210174,702,702,702,702,46
|
|
20231204,135500,364177882,701,701,701,701,0
|
|
20231204,135400,364177882,701,701,701,701,18
|
|
20231204,135300,364165264,702,702,702,702,300
|
|
20231204,135200,363954664,701,701,701,701,1
|
|
20231204,135100,363953963,702,702,702,702,0
|
|
20231204,135000,363953963,702,702,702,702,0
|
|
20231204,134900,363953963,702,702,702,702,3
|
|
20231204,134800,363951857,702,702,702,702,6
|
|
20231204,134700,363947645,700,700,700,700,0
|
|
20231204,134600,363947645,700,700,700,700,0
|
|
20231204,134500,363947645,700,700,700,700,0
|
|
20231204,134400,363947645,700,700,700,700,242
|
|
20231204,134300,363778245,700,700,700,700,0
|
|
20231204,134200,363778245,700,700,700,700,0
|
|
20231204,134100,363778245,700,700,700,700,0
|
|
20231204,134000,363778245,700,699,700,699,2544
|
|
20231204,133900,361997989,698,698,698,698,46
|
|
20231204,133800,361965881,697,698,698,697,308
|
|
20231204,133700,361751020,698,699,699,698,401
|
|
20231204,133600,361471121,698,699,699,698,386
|
|
20231204,133500,361201477,699,699,699,699,3
|
|
20231204,133400,361199380,699,699,699,699,100
|
|
20231204,133300,361129480,698,699,699,698,700
|
|
20231204,133200,360640482,701,701,701,701,51
|
|
20231204,133100,360604731,701,701,701,701,50
|
|
20231204,133000,360569681,697,697,697,697,2000
|
|
20231204,132900,359175681,698,698,698,698,134
|
|
20231204,132800,359082149,699,699,699,699,50
|
|
20231204,132700,359047199,699,700,700,699,9
|
|
20231204,132600,359040904,699,699,699,699,45
|
|
20231204,132500,359009449,696,696,696,696,0
|
|
20231204,132400,359009449,696,696,696,696,0
|
|
20231204,132300,359009449,696,696,696,696,1
|
|
20231204,132200,359008753,696,696,696,696,1000
|
|
20231204,132100,358312753,697,697,697,697,40
|
|
20231204,132000,358284873,697,697,697,697,0
|
|
20231204,131900,358284873,697,697,697,697,0
|
|
20231204,131800,358284873,697,700,700,697,4935
|
|
20231204,131700,354844676,699,699,699,699,0
|
|
20231204,131600,354844676,699,698,699,696,3015
|
|
20231204,131500,352745150,697,697,697,697,5000
|
|
20231204,131400,349260150,695,700,700,695,9200
|
|
20231204,131300,342845942,700,701,701,700,2484
|
|
20231204,131200,341107141,700,700,700,700,0
|
|
20231204,131100,341107141,700,700,700,700,0
|
|
20231204,131000,341107141,700,700,700,700,10
|
|
20231204,130900,341100141,700,700,700,700,0
|
|
20231204,130800,341100141,700,700,700,700,0
|
|
20231204,130700,341100141,700,701,701,700,930
|
|
20231204,130600,340448566,705,705,705,705,0
|
|
20231204,130500,340448566,705,706,707,705,1975
|
|
20231204,130400,339056162,698,704,704,698,13723
|
|
20231204,130300,329440849,706,706,706,706,1415
|
|
20231204,130200,328441859,706,706,706,706,0
|
|
20231204,130100,328441859,706,706,706,706,0
|
|
20231204,130000,328441859,706,703,706,703,1710
|
|
20231204,125900,327237596,702,702,702,702,0
|
|
20231204,125800,327237596,702,702,702,702,0
|
|
20231204,125700,327237596,702,702,702,702,0
|
|
20231204,125600,327237596,702,705,705,702,5
|
|
20231204,125500,327234080,705,705,705,705,28
|
|
20231204,125400,327214340,702,702,702,702,273
|
|
20231204,125300,327022694,706,706,706,706,1
|
|
20231204,125200,327021988,701,707,707,700,13078
|
|
20231204,125100,317843053,708,708,708,708,1
|
|
20231204,125000,317842345,707,707,707,707,0
|
|
20231204,124900,317842345,707,707,707,707,521
|
|
20231204,124800,317473998,708,708,708,708,15
|
|
20231204,124700,317463378,707,707,707,707,202
|
|
20231204,124600,317320564,707,707,707,707,0
|
|
20231204,124500,317320564,707,706,707,704,5501
|
|
20231204,124400,313440872,707,707,707,707,0
|
|
20231204,124300,313440872,707,707,707,707,127
|
|
20231204,124200,313351083,707,707,707,707,0
|
|
20231204,124100,313351083,707,707,707,707,30
|
|
20231204,124000,313329873,707,707,707,707,8000
|
|
20231204,123900,307673873,707,707,707,707,0
|
|
20231204,123800,307673873,707,707,707,707,30
|
|
20231204,123700,307652663,707,706,707,706,111
|
|
20231204,123600,307574286,707,707,707,707,99
|
|
20231204,123500,307504293,707,707,707,707,12
|
|
20231204,123400,307495809,707,707,707,707,400
|
|
20231204,123300,307213009,707,707,707,707,11
|
|
20231204,123200,307205232,708,708,708,708,1
|
|
20231204,123100,307204524,706,707,708,706,550
|
|
20231204,123000,306816164,708,708,708,708,0
|
|
20231204,122900,306816164,708,709,709,706,7
|
|
20231204,122800,306811210,709,709,709,709,1
|
|
20231204,122700,306810501,709,709,709,709,0
|
|
20231204,122600,306810501,709,709,709,709,0
|
|
20231204,122500,306810501,709,709,709,709,3
|
|
20231204,122400,306808374,705,705,705,705,0
|
|
20231204,122300,306808374,705,705,706,705,2769
|
|
20231204,122200,304856189,706,707,707,706,4715
|
|
20231204,122100,301526897,709,709,709,709,0
|
|
20231204,122000,301526897,709,709,709,709,500
|
|
20231204,121900,301172397,709,709,709,709,1500
|
|
20231204,121800,300108897,710,710,710,710,0
|
|
20231204,121700,300108897,710,711,711,710,2150
|
|
20231204,121600,298580347,711,705,711,705,2
|
|
20231204,121500,298578931,706,706,706,706,0
|
|
20231204,121400,298578931,706,706,706,706,0
|
|
20231204,121300,298578931,706,706,706,706,0
|
|
20231204,121200,298578931,706,706,706,706,0
|
|
20231204,121100,298578931,706,706,706,706,0
|
|
20231204,121000,298578931,706,706,706,706,1440
|
|
20231204,120900,297562291,710,710,710,710,0
|
|
20231204,120800,297562291,710,710,710,710,0
|
|
20231204,120700,297562291,710,710,710,710,0
|
|
20231204,120600,297562291,710,710,710,710,0
|
|
20231204,120500,297562291,710,710,710,710,1013
|
|
20231204,120400,296843061,710,707,710,706,2001
|
|
20231204,120300,295422406,710,710,710,710,3
|
|
20231204,120200,295420276,710,710,710,710,1
|
|
20231204,120100,295419566,710,710,710,710,1
|
|
20231204,120000,295418856,710,710,710,710,0
|
|
20231204,115900,295418856,710,710,710,710,0
|
|
20231204,115800,295418856,710,710,710,710,0
|
|
20231204,115700,295418856,710,710,710,710,5
|
|
20231204,115600,295415306,710,710,710,710,11
|
|
20231204,115500,295407496,706,706,706,706,11
|
|
20231204,115400,295399730,710,710,710,710,1408
|
|
20231204,115300,294400050,710,710,710,710,10
|
|
20231204,115200,294392950,710,710,710,710,300
|
|
20231204,115100,294179950,710,705,710,705,4946
|
|
20231204,115000,290690180,710,710,710,710,0
|
|
20231204,114900,290690180,710,710,710,710,0
|
|
20231204,114800,290690180,710,710,710,710,0
|
|
20231204,114700,290690180,710,710,710,710,0
|
|
20231204,114600,290690180,710,706,710,706,282
|
|
20231204,114500,290491044,705,707,707,705,5050
|
|
20231204,114400,286925615,710,710,710,710,79
|
|
20231204,114300,286869525,706,707,707,706,1500
|
|
20231204,114200,285810120,708,708,710,708,3847
|
|
20231204,114100,283085380,708,708,708,708,879
|
|
20231204,114000,282463048,708,708,708,708,88
|
|
20231204,113900,282400744,708,711,711,706,1304
|
|
20231204,113800,281479912,711,711,711,711,1050
|
|
20231204,113700,280733362,712,711,712,711,110
|
|
20231204,113600,280655142,711,711,712,711,9875
|
|
20231204,113500,273627964,710,709,710,709,3109
|
|
20231204,113400,271420577,709,709,709,709,437
|
|
20231204,113300,271110744,709,706,709,706,4751
|
|
20231204,113200,267744790,706,707,707,706,4250
|
|
20231204,113100,264744023,706,706,706,706,1172
|
|
20231204,113000,263916591,706,706,707,706,6129
|
|
20231204,112900,259589503,708,708,708,708,2036
|
|
20231204,112800,258148015,707,707,707,707,2000
|
|
20231204,112700,256734015,708,708,708,708,1
|
|
20231204,112600,256733307,708,708,708,708,74
|
|
20231204,112500,256680915,707,707,707,707,1
|
|
20231204,112400,256680208,707,707,707,707,1
|
|
20231204,112300,256679501,707,707,707,707,0
|
|
20231204,112200,256679501,707,707,707,707,0
|
|
20231204,112100,256679501,707,707,707,707,0
|
|
20231204,112000,256679501,707,707,707,707,600
|
|
20231204,111900,256255301,707,707,707,707,115
|
|
20231204,111800,256173996,707,707,707,707,700
|
|
20231204,111700,255679096,709,709,709,709,2
|
|
20231204,111600,255677678,709,709,709,709,0
|
|
20231204,111500,255677678,709,709,709,709,1410
|
|
20231204,111400,254677988,709,707,709,705,2057
|
|
20231204,111300,253226017,709,709,709,709,104
|
|
20231204,111200,253152281,709,707,709,707,752
|
|
20231204,111100,252619823,708,710,710,708,4
|
|
20231204,111000,252616985,710,710,710,710,0
|
|
20231204,110900,252616985,710,710,710,710,0
|
|
20231204,110800,252616985,710,708,710,708,1553
|
|
20231204,110700,251514357,710,710,710,710,100
|
|
20231204,110600,251443357,710,710,710,710,10
|
|
20231204,110500,251436257,710,710,710,710,0
|
|
20231204,110400,251436257,710,710,710,710,0
|
|
20231204,110300,251436257,710,710,710,710,4980
|
|
20231204,110200,247900457,712,710,712,710,220
|
|
20231204,110100,247743857,710,710,710,710,1258
|
|
20231204,110000,246850677,712,712,712,712,11177
|
|
20231204,105900,238892653,713,713,714,712,5716
|
|
20231204,105800,234817046,713,709,715,709,32801
|
|
20231204,105700,211528980,708,707,708,707,2594
|
|
20231204,105600,209692588,708,708,708,708,300
|
|
20231204,105500,209480188,708,708,708,708,0
|
|
20231204,105400,209480188,708,708,708,708,0
|
|
20231204,105300,209480188,708,707,708,707,2
|
|
20231204,105200,209478773,707,708,708,707,889
|
|
20231204,105100,208850069,709,709,709,709,2181
|
|
20231204,105000,207303740,709,708,709,708,2903
|
|
20231204,104900,205247968,708,708,708,708,35
|
|
20231204,104800,205223188,708,707,708,704,104
|
|
20231204,104700,205149921,708,706,708,706,79
|
|
20231204,104600,205094137,708,708,708,708,5001
|
|
20231204,104500,201553429,708,708,708,705,32
|
|
20231204,104400,201530839,708,705,708,705,3
|
|
20231204,104300,201528721,708,708,708,708,15
|
|
20231204,104200,201518101,709,709,709,709,3196
|
|
20231204,104100,199252137,709,705,709,705,6820
|
|
20231204,104000,194428165,704,704,704,704,99
|
|
20231204,103900,194358469,705,706,706,705,82
|
|
20231204,103800,194300578,706,705,706,705,2
|
|
20231204,103700,194299167,704,704,704,704,0
|
|
20231204,103600,194299167,704,704,704,704,0
|
|
20231204,103500,194299167,704,704,704,704,0
|
|
20231204,103400,194299167,704,704,704,703,1742
|
|
20231204,103300,193072899,704,704,704,704,2359
|
|
20231204,103200,191412163,702,701,702,701,5017
|
|
20231204,103100,187895211,701,703,703,700,2766
|
|
20231204,103000,185956321,703,703,703,703,0
|
|
20231204,102900,185956321,703,703,703,703,132
|
|
20231204,102800,185863525,703,702,703,702,2
|
|
20231204,102700,185862120,703,703,703,703,1
|
|
20231204,102600,185861417,700,700,700,700,0
|
|
20231204,102500,185861417,700,700,700,700,0
|
|
20231204,102400,185861417,700,700,701,700,4888
|
|
20231204,102300,182439622,700,702,702,700,4623
|
|
20231204,102200,179203116,703,703,703,703,0
|
|
20231204,102100,179203116,703,706,707,703,15525
|
|
20231204,102000,168247574,707,709,709,707,4785
|
|
20231204,101900,164863316,709,706,709,706,8677
|
|
20231204,101800,158725453,706,706,706,706,50
|
|
20231204,101700,158690153,707,707,707,707,0
|
|
20231204,101600,158690153,707,706,707,706,201
|
|
20231204,101500,158548146,706,706,707,706,1312
|
|
20231204,101400,157621873,706,706,706,706,62
|
|
20231204,101300,157578101,705,707,707,705,882
|
|
20231204,101200,156955058,707,703,707,703,18461
|
|
20231204,101100,143935833,701,700,701,700,2529
|
|
20231204,101000,142165461,700,698,700,698,3339
|
|
20231204,100900,139834819,698,699,699,698,32
|
|
20231204,100800,139812452,700,700,700,700,0
|
|
20231204,100700,139812452,700,700,700,700,2362
|
|
20231204,100600,138159052,701,701,701,701,711
|
|
20231204,100500,137660641,701,701,701,701,0
|
|
20231204,100400,137660641,701,701,701,701,106
|
|
20231204,100300,137586335,701,701,701,701,1096
|
|
20231204,100200,136818039,701,703,703,701,3604
|
|
20231204,100100,134284988,703,703,704,703,2269
|
|
20231204,100000,132688620,703,704,704,703,1195
|
|
20231204,095900,131847354,704,704,704,704,2694
|
|
20231204,095800,129950778,704,704,705,704,1260
|
|
20231204,095700,129063638,704,704,704,704,2000
|
|
20231204,095600,127655638,703,701,703,701,4591
|
|
20231204,095500,124432540,701,701,701,701,35
|
|
20231204,095400,124408005,701,700,701,700,4025
|
|
20231204,095300,121590501,698,698,698,698,0
|
|
20231204,095200,121590501,698,698,698,698,6
|
|
20231204,095100,121586313,698,699,699,698,38
|
|
20231204,095000,121559752,699,700,701,699,4451
|
|
20231204,094900,118444049,702,698,703,698,8300
|
|
20231204,094800,112625914,700,696,700,696,9265
|
|
20231204,094700,106151282,693,692,693,692,6870
|
|
20231204,094600,101393037,693,694,694,693,798
|
|
20231204,094500,100840020,695,695,695,695,13
|
|
20231204,094400,100830985,692,692,692,692,500
|
|
20231204,094300,100484985,693,693,693,693,1
|
|
20231204,094200,100484292,696,696,696,696,1500
|
|
20231204,094100,99440292,696,696,696,696,1
|
|
20231204,094000,99439596,692,696,696,692,101
|
|
20231204,093900,99369304,694,693,694,693,4138
|
|
20231204,093800,96498789,694,693,694,693,10
|
|
20231204,093700,96491850,693,694,694,693,44
|
|
20231204,093600,96461331,693,693,694,693,258
|
|
20231204,093500,96282341,696,694,696,694,716
|
|
20231204,093400,95784201,694,694,695,694,894
|
|
20231204,093300,95162895,694,694,694,694,10
|
|
20231204,093200,95155955,694,694,694,694,36
|
|
20231204,093100,95130971,694,691,694,691,3160
|
|
20231204,093000,92942336,691,691,691,691,13
|
|
20231204,092900,92933353,689,691,691,689,2713
|
|
20231204,092800,91058825,692,692,692,692,15
|
|
20231204,092700,91048445,692,693,693,692,258
|
|
20231204,092600,90869898,693,695,696,693,219
|
|
20231204,092500,90717631,695,696,696,695,760
|
|
20231204,092400,90188681,696,693,696,692,855
|
|
20231204,092300,89596897,697,693,697,693,24
|
|
20231204,092200,89580201,697,695,698,695,747
|
|
20231204,092100,89059950,696,692,696,691,515
|
|
20231204,092000,88703904,698,698,698,698,6
|
|
20231204,091900,88699716,698,698,698,698,100
|
|
20231204,091800,88629916,698,698,698,698,1
|
|
20231204,091700,88629218,690,696,696,688,7923
|
|
20231204,091600,83154723,694,695,695,694,992
|
|
20231204,091500,82465783,695,690,697,690,12870
|
|
20231204,091400,73541661,690,689,690,689,5002
|
|
20231204,091300,70095282,694,693,694,693,9011
|
|
20231204,091200,63841652,694,694,694,694,1
|
|
20231204,091100,63840958,689,691,691,689,1759
|
|
20231204,091000,62627298,693,693,693,693,1
|
|
20231204,090900,62626605,693,693,693,693,0
|
|
20231204,090800,62626605,693,693,694,689,7377
|
|
20231204,090700,57514231,694,700,700,690,4216
|
|
20231204,090600,54571563,702,694,702,693,418
|
|
20231204,090500,54278308,695,696,696,689,11706
|
|
20231204,090400,46149186,695,703,703,695,28067
|
|
20231204,090300,26488523,706,702,707,702,1160
|
|
20231204,090200,25669207,710,699,710,699,14695
|
|
20231204,090100,15306125,696,697,704,696,11049
|
|
20231204,090000,7598123,704,690,706,690,10918
|