594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185100,843508795,657,657,657,657,12292
|
|
20231205,185000,843508795,657,657,657,657,0
|
|
20231205,184900,843508795,657,657,657,657,0
|
|
20231205,184800,843508795,657,657,657,657,0
|
|
20231205,184700,843508795,657,657,657,657,0
|
|
20231205,184600,843508795,657,657,657,657,0
|
|
20231205,184500,843508795,657,657,657,657,0
|
|
20231205,184400,843508795,657,657,657,657,0
|
|
20231205,184300,843508795,657,657,657,657,0
|
|
20231205,184200,843508795,657,657,657,657,0
|
|
20231205,184100,843508795,657,657,657,657,0
|
|
20231205,184000,843508795,657,657,657,657,0
|
|
20231205,183900,843508795,657,657,657,657,0
|
|
20231205,183800,843508795,657,657,657,657,0
|
|
20231205,183700,843508795,657,657,657,657,0
|
|
20231205,183600,843508795,657,657,657,657,0
|
|
20231205,183500,843508795,657,657,657,657,0
|
|
20231205,183400,843508795,657,657,657,657,0
|
|
20231205,183300,843508795,657,657,657,657,0
|
|
20231205,183200,843508795,657,657,657,657,0
|
|
20231205,183100,843508795,657,657,657,657,0
|
|
20231205,183000,843508795,657,657,657,657,0
|
|
20231205,182900,843508795,657,657,657,657,0
|
|
20231205,182800,843508795,657,657,657,657,0
|
|
20231205,182700,843508795,657,657,657,657,0
|
|
20231205,182600,843508795,657,657,657,657,0
|
|
20231205,182500,843508795,657,657,657,657,0
|
|
20231205,182400,843508795,657,657,657,657,0
|
|
20231205,182300,843508795,657,657,657,657,0
|
|
20231205,182200,843508795,657,657,657,657,0
|
|
20231205,182100,843508795,657,657,657,657,12292
|
|
20231205,182000,843508795,657,657,657,657,0
|
|
20231205,181900,843508795,657,657,657,657,0
|
|
20231205,181800,843508795,657,657,657,657,0
|
|
20231205,181700,843508795,657,657,657,657,0
|
|
20231205,181600,843508795,657,657,657,657,0
|
|
20231205,181500,843508795,657,657,657,657,0
|
|
20231205,181400,843508795,657,657,657,657,0
|
|
20231205,181300,843508795,657,657,657,657,0
|
|
20231205,181200,843508795,657,657,657,657,0
|
|
20231205,181100,843508795,657,657,657,657,0
|
|
20231205,181000,843508795,657,657,657,657,0
|
|
20231205,180900,843508795,657,657,657,657,0
|
|
20231205,180800,843508795,657,657,657,657,0
|
|
20231205,180700,843508795,657,657,657,657,0
|
|
20231205,180600,843508795,657,657,657,657,0
|
|
20231205,180500,843508795,657,657,657,657,0
|
|
20231205,180400,843508795,657,657,657,657,0
|
|
20231205,180300,843508795,657,657,657,657,0
|
|
20231205,180200,843508795,657,657,657,657,0
|
|
20231205,180100,843508795,657,657,657,657,0
|
|
20231205,180000,843508795,657,657,657,657,0
|
|
20231205,175900,843508795,657,657,657,657,0
|
|
20231205,175800,843508795,657,657,657,657,0
|
|
20231205,175700,843508795,657,657,657,657,0
|
|
20231205,175600,843508795,657,657,657,657,0
|
|
20231205,175500,843508795,657,657,657,657,0
|
|
20231205,175400,843508795,657,657,657,657,0
|
|
20231205,175300,843508795,657,657,657,657,0
|
|
20231205,175200,843508795,657,657,657,657,0
|
|
20231205,175100,843508795,657,657,657,657,12292
|
|
20231205,175000,843508795,657,657,657,657,0
|
|
20231205,174900,843508795,657,657,657,657,0
|
|
20231205,174800,843508795,657,657,657,657,0
|
|
20231205,174700,843508795,657,657,657,657,0
|
|
20231205,174600,843508795,657,657,657,657,0
|
|
20231205,174500,843508795,657,657,657,657,0
|
|
20231205,174400,843508795,657,657,657,657,0
|
|
20231205,174300,843508795,657,657,657,657,0
|
|
20231205,174200,843508795,657,657,657,657,0
|
|
20231205,174100,843508795,657,657,657,657,0
|
|
20231205,174000,843508795,657,657,657,657,0
|
|
20231205,173900,843508795,657,657,657,657,0
|
|
20231205,173800,843508795,657,657,657,657,0
|
|
20231205,173700,843508795,657,657,657,657,0
|
|
20231205,173600,843508795,657,657,657,657,0
|
|
20231205,173500,843508795,657,657,657,657,0
|
|
20231205,173400,843508795,657,657,657,657,0
|
|
20231205,173300,843508795,657,657,657,657,0
|
|
20231205,173200,843508795,657,657,657,657,0
|
|
20231205,173100,843508795,657,657,657,657,0
|
|
20231205,173000,843508795,657,657,657,657,0
|
|
20231205,172900,843508795,657,657,657,657,0
|
|
20231205,172800,843508795,657,657,657,657,0
|
|
20231205,172700,843508795,657,657,657,657,0
|
|
20231205,172600,843508795,657,657,657,657,0
|
|
20231205,172500,843508795,657,657,657,657,0
|
|
20231205,172400,843508795,657,657,657,657,0
|
|
20231205,172300,843508795,657,657,657,657,0
|
|
20231205,172200,843508795,657,657,657,657,0
|
|
20231205,172100,843508795,657,657,657,657,12292
|
|
20231205,172000,843508795,657,657,657,657,0
|
|
20231205,171900,843508795,657,657,657,657,0
|
|
20231205,171800,843508795,657,657,657,657,0
|
|
20231205,171700,843508795,657,657,657,657,0
|
|
20231205,171600,843508795,657,657,657,657,0
|
|
20231205,171500,843508795,657,657,657,657,0
|
|
20231205,171400,843508795,657,657,657,657,0
|
|
20231205,171300,843508795,657,657,657,657,0
|
|
20231205,171200,843508795,657,657,657,657,0
|
|
20231205,171100,843508795,657,657,657,657,0
|
|
20231205,171000,843508795,657,657,657,657,0
|
|
20231205,170900,843508795,657,657,657,657,0
|
|
20231205,170800,843508795,657,657,657,657,0
|
|
20231205,170700,843508795,657,657,657,657,0
|
|
20231205,170600,843508795,657,657,657,657,0
|
|
20231205,170500,843508795,657,657,657,657,0
|
|
20231205,170400,843508795,657,657,657,657,0
|
|
20231205,170300,843508795,657,657,657,657,0
|
|
20231205,170200,843508795,657,657,657,657,0
|
|
20231205,170100,843508795,657,657,657,657,0
|
|
20231205,170000,843508795,657,657,657,657,0
|
|
20231205,165900,843508795,657,657,657,657,0
|
|
20231205,165800,843508795,657,657,657,657,0
|
|
20231205,165700,843508795,657,657,657,657,0
|
|
20231205,165600,843508795,657,657,657,657,0
|
|
20231205,165500,843508795,657,657,657,657,0
|
|
20231205,165400,843508795,657,657,657,657,0
|
|
20231205,165300,843508795,657,657,657,657,0
|
|
20231205,165200,843508795,657,657,657,657,0
|
|
20231205,165100,843508795,657,657,657,657,12292
|
|
20231205,165000,843508795,657,657,657,657,0
|
|
20231205,164900,843508795,657,657,657,657,0
|
|
20231205,164800,843508795,657,657,657,657,0
|
|
20231205,164700,843508795,657,657,657,657,0
|
|
20231205,164600,843508795,657,657,657,657,0
|
|
20231205,164500,843508795,657,657,657,657,0
|
|
20231205,164400,843508795,657,657,657,657,0
|
|
20231205,164300,843508795,657,657,657,657,0
|
|
20231205,164200,843508795,657,657,657,657,0
|
|
20231205,164100,843508795,657,657,657,657,0
|
|
20231205,164000,843508795,657,657,657,657,0
|
|
20231205,163900,843508795,657,657,657,657,0
|
|
20231205,163800,843508795,657,657,657,657,0
|
|
20231205,163700,843508795,657,657,657,657,0
|
|
20231205,163600,843508795,657,657,657,657,0
|
|
20231205,163500,843508795,657,657,657,657,0
|
|
20231205,163400,843508795,657,657,657,657,0
|
|
20231205,163300,843508795,657,657,657,657,0
|
|
20231205,163200,843508795,657,657,657,657,0
|
|
20231205,163100,843508795,657,657,657,657,0
|
|
20231205,163000,843508795,657,657,657,657,0
|
|
20231205,162900,843508795,657,657,657,657,0
|
|
20231205,162800,843508795,657,657,657,657,0
|
|
20231205,162700,843508795,657,657,657,657,0
|
|
20231205,162600,843508795,657,657,657,657,0
|
|
20231205,162500,843508795,657,657,657,657,0
|
|
20231205,162400,843508795,657,657,657,657,0
|
|
20231205,162300,843508795,657,657,657,657,0
|
|
20231205,162200,843508795,657,657,657,657,0
|
|
20231205,162100,843508795,657,657,657,657,12292
|
|
20231205,162000,843508795,657,657,657,657,0
|
|
20231205,161900,843508795,657,657,657,657,0
|
|
20231205,161800,843508795,657,657,657,657,0
|
|
20231205,161700,843508795,657,657,657,657,0
|
|
20231205,161600,843508795,657,657,657,657,0
|
|
20231205,161500,843508795,657,657,657,657,0
|
|
20231205,161400,843508795,657,657,657,657,0
|
|
20231205,161300,843508795,657,657,657,657,0
|
|
20231205,161200,843508795,657,657,657,657,0
|
|
20231205,161100,843508795,657,657,657,657,0
|
|
20231205,161000,843508795,657,657,657,657,0
|
|
20231205,160900,843508795,657,657,657,657,0
|
|
20231205,160800,843508795,657,657,657,657,0
|
|
20231205,160700,843508795,657,657,657,657,0
|
|
20231205,160600,843508795,657,657,657,657,0
|
|
20231205,160500,843508795,657,657,657,657,0
|
|
20231205,160400,843508795,657,657,657,657,0
|
|
20231205,160300,843508795,657,657,657,657,0
|
|
20231205,160200,843508795,657,657,657,657,0
|
|
20231205,160100,843508795,657,657,657,657,0
|
|
20231205,160000,843508795,657,657,657,657,0
|
|
20231205,155900,843508795,657,657,657,657,0
|
|
20231205,155800,843508795,657,657,657,657,0
|
|
20231205,155700,843508795,657,657,657,657,0
|
|
20231205,155600,843508795,657,657,657,657,0
|
|
20231205,155500,843508795,657,657,657,657,0
|
|
20231205,155400,843508795,657,657,657,657,0
|
|
20231205,155300,843508795,657,657,657,657,0
|
|
20231205,155200,843508795,657,657,657,657,0
|
|
20231205,155100,843508795,657,657,657,657,12292
|
|
20231205,155000,843508795,657,657,657,657,0
|
|
20231205,154900,843508795,657,657,657,657,0
|
|
20231205,154800,843508795,657,657,657,657,0
|
|
20231205,154700,843508795,657,657,657,657,0
|
|
20231205,154600,843508795,657,657,657,657,0
|
|
20231205,154500,843508795,657,657,657,657,0
|
|
20231205,154400,843508795,657,657,657,657,0
|
|
20231205,154300,843508795,657,657,657,657,0
|
|
20231205,154200,843508795,657,657,657,657,0
|
|
20231205,154100,843508795,657,657,657,657,0
|
|
20231205,154000,843508795,657,657,657,657,0
|
|
20231205,153900,843508795,657,657,657,657,0
|
|
20231205,153800,843508795,657,657,657,657,0
|
|
20231205,153700,843508795,657,657,657,657,0
|
|
20231205,153600,843508795,657,657,657,657,0
|
|
20231205,153500,843508795,657,657,657,657,0
|
|
20231205,153400,843508795,657,657,657,657,0
|
|
20231205,153300,843508795,657,657,657,657,0
|
|
20231205,153200,843508795,657,657,657,657,0
|
|
20231205,153100,843508795,657,657,657,657,0
|
|
20231205,153000,843508795,657,657,657,657,12292
|
|
20231205,152900,835432951,657,657,657,657,0
|
|
20231205,152800,835432951,657,657,657,657,0
|
|
20231205,152700,835432951,657,657,657,657,0
|
|
20231205,152600,835432951,657,657,657,657,0
|
|
20231205,152500,835432951,657,657,657,657,0
|
|
20231205,152400,835432951,657,657,657,657,0
|
|
20231205,152300,835432951,657,657,657,657,0
|
|
20231205,152200,835432951,657,657,657,657,0
|
|
20231205,152100,835432951,657,657,657,657,0
|
|
20231205,152000,835432951,657,657,657,657,0
|
|
20231205,151900,835432951,657,658,659,657,10783
|
|
20231205,151800,828346440,658,656,658,656,6249
|
|
20231205,151700,824236601,656,658,659,656,4059
|
|
20231205,151600,821569601,658,657,658,656,2809
|
|
20231205,151500,819724820,659,658,659,658,144
|
|
20231205,151400,819630024,658,658,658,657,7302
|
|
20231205,151300,814829227,658,658,660,658,4772
|
|
20231205,151200,811686450,658,658,658,656,4730
|
|
20231205,151100,808574365,658,657,658,657,1052
|
|
20231205,151000,807882190,657,656,657,656,1004
|
|
20231205,150900,807222566,658,657,658,656,3656
|
|
20231205,150800,804817984,653,653,658,653,2002
|
|
20231205,150700,803508751,653,649,653,649,53694
|
|
20231205,150600,768621803,649,648,649,648,27464
|
|
20231205,150500,750797791,647,647,648,646,1741
|
|
20231205,150400,749671763,647,650,650,647,9315
|
|
20231205,150300,743632230,649,650,650,649,330
|
|
20231205,150200,743418030,650,650,650,649,3595
|
|
20231205,150100,741084830,650,650,650,650,10
|
|
20231205,150000,741078330,650,650,650,650,2
|
|
20231205,145900,741077030,649,650,651,649,5628
|
|
20231205,145800,737420195,650,651,651,650,688
|
|
20231205,145700,736972907,651,650,651,650,383
|
|
20231205,145600,736723880,650,650,651,650,849
|
|
20231205,145500,736171963,650,650,650,650,363
|
|
20231205,145400,735936013,649,651,651,649,2788
|
|
20231205,145300,734121357,653,653,653,653,350
|
|
20231205,145200,733892807,653,653,653,653,11
|
|
20231205,145100,733885624,653,653,653,650,4781
|
|
20231205,145000,730777814,651,653,653,651,21
|
|
20231205,144900,730764141,651,652,652,648,10857
|
|
20231205,144800,723707241,653,652,653,652,376
|
|
20231205,144700,723461924,653,652,653,652,1650
|
|
20231205,144600,722386114,652,652,652,652,600
|
|
20231205,144500,721994914,652,652,652,650,434
|
|
20231205,144400,721712010,652,651,652,650,25
|
|
20231205,144300,721695735,652,650,653,650,780
|
|
20231205,144200,721188665,650,648,652,648,3003
|
|
20231205,144100,719242713,648,653,653,648,15045
|
|
20231205,144000,709469940,652,653,655,652,8609
|
|
20231205,143900,703843773,655,654,655,654,1636
|
|
20231205,143800,702773828,653,654,654,653,2
|
|
20231205,143700,702772521,654,654,654,654,10
|
|
20231205,143600,702765981,655,653,655,652,6842
|
|
20231205,143500,698302385,653,650,653,649,21967
|
|
20231205,143400,684023900,650,649,650,649,5382
|
|
20231205,143300,680526025,648,649,649,648,3453
|
|
20231205,143200,678287006,648,649,649,648,428
|
|
20231205,143100,678009636,649,649,649,648,1338
|
|
20231205,143000,677141569,649,650,650,649,9684
|
|
20231205,142900,670850496,649,649,649,649,0
|
|
20231205,142800,670850496,649,649,649,649,0
|
|
20231205,142700,670850496,649,650,650,649,5499
|
|
20231205,142600,667281613,649,651,652,649,20193
|
|
20231205,142500,654159827,651,652,652,651,1012
|
|
20231205,142400,653500353,652,651,652,651,2964
|
|
20231205,142300,651567830,650,652,652,650,7981
|
|
20231205,142200,646373522,653,651,653,651,1894
|
|
20231205,142100,645138040,651,650,653,650,2813
|
|
20231205,142000,643309576,650,659,659,650,85496
|
|
20231205,141900,587339423,658,659,659,658,7765
|
|
20231205,141800,582229818,659,660,660,659,281
|
|
20231205,141700,582044627,659,660,660,659,2344
|
|
20231205,141600,580497648,662,662,662,662,4
|
|
20231205,141500,580495000,662,662,662,662,2
|
|
20231205,141400,580493676,660,660,663,660,29
|
|
20231205,141300,580474479,663,659,663,659,1057
|
|
20231205,141200,579777736,659,659,659,659,2366
|
|
20231205,141100,578218542,659,659,659,659,20
|
|
20231205,141000,578205362,659,659,659,659,16
|
|
20231205,140900,578194818,659,659,659,659,20
|
|
20231205,140800,578181638,659,659,659,658,1509
|
|
20231205,140700,577188707,659,659,659,659,121
|
|
20231205,140600,577108968,659,659,659,659,69
|
|
20231205,140500,577063497,659,659,659,659,30
|
|
20231205,140400,577043727,659,659,659,659,604
|
|
20231205,140300,576645691,659,660,660,659,892
|
|
20231205,140200,576057853,660,659,660,659,205
|
|
20231205,140100,575922730,659,659,659,659,60
|
|
20231205,140000,575883190,659,660,660,659,19390
|
|
20231205,135900,563095637,661,661,661,661,303
|
|
20231205,135800,562895354,660,661,661,660,1827
|
|
20231205,135700,561688893,661,661,661,661,30
|
|
20231205,135600,561669063,661,662,662,661,10607
|
|
20231205,135500,554653752,663,663,663,662,52
|
|
20231205,135400,554619279,662,662,663,662,135
|
|
20231205,135300,554529908,662,663,663,662,6940
|
|
20231205,135200,549931888,663,663,663,663,40
|
|
20231205,135100,549905368,663,663,663,663,0
|
|
20231205,135000,549905368,663,661,663,661,2040
|
|
20231205,134900,548556873,661,661,662,661,16
|
|
20231205,134800,548546285,662,664,665,662,3558
|
|
20231205,134700,546189526,664,664,664,664,11
|
|
20231205,134600,546182222,664,664,664,664,85
|
|
20231205,134500,546125782,663,662,665,662,27
|
|
20231205,134400,546107851,661,661,661,661,50
|
|
20231205,134300,546074801,661,662,663,661,1602
|
|
20231205,134200,545014274,663,664,664,663,151
|
|
20231205,134100,544914138,664,665,665,663,2041
|
|
20231205,134000,543560405,665,664,666,664,106
|
|
20231205,133900,543490008,663,663,663,663,1
|
|
20231205,133800,543489345,662,662,662,661,1824
|
|
20231205,133700,542282500,662,662,662,661,56
|
|
20231205,133600,542245458,662,662,662,662,61
|
|
20231205,133500,542205076,662,662,662,662,732
|
|
20231205,133400,541720492,662,662,662,662,511
|
|
20231205,133300,541382210,662,662,662,661,541
|
|
20231205,133200,541024568,662,664,664,661,1087
|
|
20231205,133100,540305135,664,663,664,663,1006
|
|
20231205,133000,539637152,664,664,664,664,0
|
|
20231205,132900,539637152,664,664,664,664,2
|
|
20231205,132800,539635824,664,662,664,662,204
|
|
20231205,132700,539500371,660,660,660,660,0
|
|
20231205,132600,539500371,660,660,660,660,0
|
|
20231205,132500,539500371,660,660,660,660,10
|
|
20231205,132400,539493771,660,660,660,660,3
|
|
20231205,132300,539491791,660,662,662,660,10000
|
|
20231205,132200,532890452,665,665,665,665,0
|
|
20231205,132100,532890452,665,661,665,661,134
|
|
20231205,132000,532801816,661,665,665,661,66
|
|
20231205,131900,532758119,665,661,669,661,2387
|
|
20231205,131800,531174331,663,661,663,661,1478
|
|
20231205,131700,530196259,660,661,661,660,2127
|
|
20231205,131600,528792313,662,660,662,660,18
|
|
20231205,131500,528780399,662,661,662,660,5717
|
|
20231205,131400,525006011,661,660,661,659,8545
|
|
20231205,131300,519368256,661,662,664,661,668
|
|
20231205,131200,518926623,663,662,667,662,418
|
|
20231205,131100,518649513,662,660,662,659,5113
|
|
20231205,131000,515271636,660,660,662,659,3107
|
|
20231205,130900,513223808,663,662,663,660,23796
|
|
20231205,130800,497498672,662,664,664,661,1865
|
|
20231205,130700,496263852,665,664,665,664,41
|
|
20231205,130600,496236626,664,664,664,664,87
|
|
20231205,130500,496178858,662,662,665,662,2005
|
|
20231205,130400,494845548,662,665,666,662,52
|
|
20231205,130300,494810970,661,663,665,661,12184
|
|
20231205,130200,486746930,663,665,665,663,564
|
|
20231205,130100,486372275,665,667,667,665,2
|
|
20231205,130000,486370943,664,665,666,662,20277
|
|
20231205,125900,472924594,666,667,670,666,9589
|
|
20231205,125800,466538055,667,669,669,667,3276
|
|
20231205,125700,464352928,669,669,669,669,1
|
|
20231205,125600,464352259,669,669,669,669,1
|
|
20231205,125500,464351590,669,669,669,668,14
|
|
20231205,125400,464342236,669,668,670,667,214
|
|
20231205,125300,464199279,669,669,669,669,1
|
|
20231205,125200,464198610,670,670,670,670,0
|
|
20231205,125100,464198610,670,668,670,667,3679
|
|
20231205,125000,461743801,669,669,669,668,128
|
|
20231205,124900,461658170,669,669,669,669,20
|
|
20231205,124800,461644790,669,669,669,669,10
|
|
20231205,124700,461638100,669,668,669,668,1230
|
|
20231205,124600,460816449,669,668,669,668,3084
|
|
20231205,124500,458756255,669,670,670,669,952
|
|
20231205,124400,458119363,670,671,671,670,64
|
|
20231205,124300,458076479,671,674,674,671,1018
|
|
20231205,124200,457391901,676,672,676,672,400
|
|
20231205,124100,457122263,670,672,672,670,199
|
|
20231205,124000,456988913,670,670,670,670,0
|
|
20231205,123900,456988913,670,670,670,670,3
|
|
20231205,123800,456986903,671,671,671,671,649
|
|
20231205,123700,456551424,674,674,674,674,1612
|
|
20231205,123600,455464936,674,670,675,670,2223
|
|
20231205,123500,453970592,670,669,670,669,347
|
|
20231205,123400,453738181,669,669,669,669,789
|
|
20231205,123300,453210340,668,668,668,668,0
|
|
20231205,123200,453210340,668,669,669,668,61
|
|
20231205,123100,453169582,668,668,668,668,309
|
|
20231205,123000,452963170,669,669,669,669,570
|
|
20231205,122900,452581840,668,667,668,667,20
|
|
20231205,122800,452568499,669,667,669,667,7
|
|
20231205,122700,452563820,669,668,669,667,209
|
|
20231205,122600,452424009,667,669,669,667,153
|
|
20231205,122500,452321787,669,669,669,669,0
|
|
20231205,122400,452321787,669,669,669,669,12
|
|
20231205,122300,452313759,669,669,670,668,116
|
|
20231205,122200,452236260,669,668,670,668,16
|
|
20231205,122100,452225560,670,670,670,670,902
|
|
20231205,122000,451621220,671,671,671,671,2
|
|
20231205,121900,451619878,671,669,673,668,10
|
|
20231205,121800,451613164,670,670,670,670,0
|
|
20231205,121700,451613164,670,668,670,668,2
|
|
20231205,121600,451611826,672,671,672,671,21
|
|
20231205,121500,451597734,673,668,673,668,365
|
|
20231205,121400,451353297,666,667,669,666,3498
|
|
20231205,121300,449019646,667,668,668,664,7614
|
|
20231205,121200,443959419,668,666,668,665,1061
|
|
20231205,121100,443253621,668,665,668,665,1501
|
|
20231205,121000,442255453,668,667,668,667,12
|
|
20231205,120900,442247447,665,666,668,665,7223
|
|
20231205,120800,437441236,666,667,669,666,2049
|
|
20231205,120700,436074321,669,669,672,668,5829
|
|
20231205,120600,432178401,672,669,672,669,52
|
|
20231205,120500,432143460,672,672,672,672,2
|
|
20231205,120400,432142116,672,672,672,672,1
|
|
20231205,120300,432141444,672,669,672,669,3
|
|
20231205,120200,432139431,672,670,672,670,514
|
|
20231205,120100,431795049,672,672,672,672,3
|
|
20231205,120000,431793033,673,673,673,673,55
|
|
20231205,115900,431756018,673,670,673,670,127
|
|
20231205,115800,431670920,670,670,670,670,34
|
|
20231205,115700,431648140,670,674,674,669,8018
|
|
20231205,115600,426274152,674,674,674,674,0
|
|
20231205,115500,426274152,674,674,674,674,15
|
|
20231205,115400,426264042,674,672,675,672,4037
|
|
20231205,115300,423548157,673,673,673,672,25
|
|
20231205,115200,423531352,673,672,673,672,23
|
|
20231205,115100,423515893,673,675,675,672,5360
|
|
20231205,115000,419911135,675,674,675,674,6
|
|
20231205,114900,419907088,675,674,675,674,5
|
|
20231205,114800,419903715,674,674,674,674,1
|
|
20231205,114700,419903041,675,675,675,675,12
|
|
20231205,114600,419894941,675,675,675,675,0
|
|
20231205,114500,419894941,675,675,675,675,0
|
|
20231205,114400,419894941,675,675,677,674,36
|
|
20231205,114300,419870643,675,675,675,675,250
|
|
20231205,114200,419701893,675,674,675,674,93
|
|
20231205,114100,419639209,674,673,674,671,668
|
|
20231205,114000,419190954,674,671,674,671,1011
|
|
20231205,113900,418512570,675,671,675,671,677
|
|
20231205,113800,418058291,671,670,671,669,2864
|
|
20231205,113700,416137528,671,671,671,671,11
|
|
20231205,113600,416130147,670,670,670,670,8
|
|
20231205,113500,416124787,671,671,671,671,2663
|
|
20231205,113400,414337914,672,672,672,672,0
|
|
20231205,113300,414337914,672,672,672,672,90
|
|
20231205,113200,414277434,671,672,672,671,137
|
|
20231205,113100,414185496,672,675,675,672,1001
|
|
20231205,113000,413512821,675,675,675,675,11
|
|
20231205,112900,413505396,672,673,673,672,791
|
|
20231205,112800,412973754,673,674,674,673,56
|
|
20231205,112700,412936056,674,675,675,674,265
|
|
20231205,112600,412757196,675,676,676,675,31
|
|
20231205,112500,412736250,678,678,678,678,0
|
|
20231205,112400,412736250,678,677,678,677,502
|
|
20231205,112300,412395895,677,677,677,677,300
|
|
20231205,112200,412192795,677,675,677,675,1609
|
|
20231205,112100,411105115,675,679,679,671,122
|
|
20231205,112000,411022437,676,670,676,670,17562
|
|
20231205,111900,399172755,673,672,673,671,4628
|
|
20231205,111800,396058739,672,671,672,671,408
|
|
20231205,111700,395784870,672,672,672,671,504
|
|
20231205,111600,395446683,671,671,672,671,45
|
|
20231205,111500,395416483,671,674,674,671,8891
|
|
20231205,111400,389438251,675,675,675,674,26
|
|
20231205,111300,389420721,675,675,675,675,0
|
|
20231205,111200,389420721,675,672,676,672,258
|
|
20231205,111100,389247072,673,673,673,673,5
|
|
20231205,111000,389243707,673,673,673,673,480
|
|
20231205,110900,388920667,673,673,673,673,594
|
|
20231205,110800,388520905,673,673,673,673,3
|
|
20231205,110700,388518886,673,673,673,673,0
|
|
20231205,110600,388518886,673,671,673,671,306
|
|
20231205,110500,388313550,673,673,673,673,3
|
|
20231205,110400,388311531,673,673,673,673,3674
|
|
20231205,110300,385838929,673,673,673,671,53
|
|
20231205,110200,385803360,673,671,673,669,1609
|
|
20231205,110100,384725426,673,673,673,673,218
|
|
20231205,110000,384578712,673,673,673,673,852
|
|
20231205,105900,384005316,673,672,673,672,240
|
|
20231205,105800,383843824,672,670,672,670,904
|
|
20231205,105700,383238140,670,669,670,669,103
|
|
20231205,105600,383169131,670,673,673,670,4046
|
|
20231205,105500,380456661,673,673,673,673,0
|
|
20231205,105400,380456661,673,673,673,673,15
|
|
20231205,105300,380446566,673,673,673,672,158
|
|
20231205,105200,380340234,673,672,673,672,89
|
|
20231205,105100,380280422,672,670,672,668,1026
|
|
20231205,105000,379592954,672,668,672,668,1291
|
|
20231205,104900,378729861,668,668,671,667,5866
|
|
20231205,104800,374812437,668,670,671,667,4329
|
|
20231205,104700,371920310,671,671,672,669,10827
|
|
20231205,104600,364657985,673,673,673,670,535
|
|
20231205,104500,364298468,672,669,673,669,2144
|
|
20231205,104400,362863387,669,676,676,668,4347
|
|
20231205,104300,359952582,676,677,678,669,20479
|
|
20231205,104200,346228570,678,678,678,678,10
|
|
20231205,104100,346221790,678,678,678,678,0
|
|
20231205,104000,346221790,678,678,678,678,2
|
|
20231205,103900,346220434,679,678,679,678,7406
|
|
20231205,103800,341199164,678,678,680,673,9135
|
|
20231205,103700,335034443,680,680,680,678,5390
|
|
20231205,103600,331370807,680,677,680,677,4724
|
|
20231205,103500,328167933,678,678,679,678,5004
|
|
20231205,103400,324775220,679,678,679,678,1518
|
|
20231205,103300,323746014,678,677,678,677,15088
|
|
20231205,103200,313531334,677,675,677,675,1103
|
|
20231205,103100,312786604,677,675,677,675,583
|
|
20231205,103000,312392502,675,674,675,674,385
|
|
20231205,102900,312132837,675,671,675,671,4860
|
|
20231205,102800,308871664,671,671,671,670,1969
|
|
20231205,102700,307550476,671,671,675,670,3560
|
|
20231205,102600,305162278,675,676,676,675,1001
|
|
20231205,102500,304485603,677,672,677,672,3611
|
|
20231205,102400,302047162,672,672,672,672,202
|
|
20231205,102300,301911418,674,669,675,669,1791
|
|
20231205,102200,300713102,669,669,669,666,1673
|
|
20231205,102100,299597051,669,669,669,666,8883
|
|
20231205,102000,293670029,668,662,668,659,6888
|
|
20231205,101900,289086371,660,670,670,658,28093
|
|
20231205,101800,270493724,670,682,682,662,107967
|
|
20231205,101700,197911012,684,682,684,682,502
|
|
20231205,101600,197568644,684,684,684,684,1460
|
|
20231205,101500,196570004,684,684,684,684,0
|
|
20231205,101400,196570004,684,684,684,684,5
|
|
20231205,101300,196566584,682,683,683,682,705
|
|
20231205,101200,196085469,683,683,683,683,214
|
|
20231205,101100,195939307,683,683,683,683,0
|
|
20231205,101000,195939307,683,683,683,683,3
|
|
20231205,100900,195937258,683,683,683,683,200
|
|
20231205,100800,195800658,685,685,685,678,686
|
|
20231205,100700,195331956,678,685,685,678,7882
|
|
20231205,100600,189979387,685,679,685,679,3146
|
|
20231205,100500,187842047,679,682,683,679,1974
|
|
20231205,100400,186498442,683,684,684,683,5909
|
|
20231205,100300,182462236,685,685,685,685,32
|
|
20231205,100200,182440316,687,687,687,687,45
|
|
20231205,100100,182409401,687,687,687,687,20
|
|
20231205,100000,182395661,687,687,687,684,49
|
|
20231205,095900,182362118,687,686,688,684,3582
|
|
20231205,095800,179904439,687,686,687,686,12605
|
|
20231205,095700,171257306,687,686,687,686,367
|
|
20231205,095600,171005542,685,683,685,680,9583
|
|
20231205,095500,164478390,683,682,683,682,111
|
|
20231205,095400,164402616,682,683,683,682,24
|
|
20231205,095300,164386235,683,682,683,682,2709
|
|
20231205,095200,162538599,682,682,682,682,5016
|
|
20231205,095100,159117687,682,681,682,680,265
|
|
20231205,095000,158937200,681,681,681,681,29
|
|
20231205,094900,158917451,682,680,682,680,1449
|
|
20231205,094800,157931554,681,682,682,676,5361
|
|
20231205,094700,154295145,676,684,684,675,18265
|
|
20231205,094600,141955650,684,684,684,676,11391
|
|
20231205,094500,134208975,684,685,685,684,13
|
|
20231205,094400,134200073,685,685,690,681,17792
|
|
20231205,094300,122056725,686,688,690,686,4640
|
|
20231205,094200,118868169,691,691,691,691,6
|
|
20231205,094100,118864023,691,691,691,688,305
|
|
20231205,094000,118653868,691,690,691,688,1710
|
|
20231205,093900,117476806,691,691,691,687,382
|
|
20231205,093800,117214304,691,689,691,689,3434
|
|
20231205,093700,114847856,689,689,689,685,4035
|
|
20231205,093600,112071194,689,694,694,689,4075
|
|
20231205,093500,109257573,695,694,695,692,3008
|
|
20231205,093400,107172516,696,696,696,693,11912
|
|
20231205,093300,98892116,697,698,698,697,42
|
|
20231205,093200,98862827,698,698,698,698,46
|
|
20231205,093100,98830719,698,698,698,698,3
|
|
20231205,093000,98828625,699,699,700,697,4230
|
|
20231205,092900,95874668,700,705,707,700,22607
|
|
20231205,092800,80019620,707,705,707,705,11
|
|
20231205,092700,80011861,707,706,707,706,4361
|
|
20231205,092600,76932993,707,707,707,703,2234
|
|
20231205,092500,75361395,707,705,707,705,14
|
|
20231205,092400,75351517,707,707,707,707,0
|
|
20231205,092300,75351517,707,707,707,703,6
|
|
20231205,092200,75347281,707,707,707,707,431
|
|
20231205,092100,75042564,707,706,707,703,9
|
|
20231205,092000,75036217,707,707,707,707,0
|
|
20231205,091900,75036217,707,707,707,702,5
|
|
20231205,091800,75032687,707,707,707,701,3073
|
|
20231205,091700,72873412,707,707,707,703,6
|
|
20231205,091600,72869174,707,702,707,702,5319
|
|
20231205,091500,69134056,702,702,702,702,3
|
|
20231205,091400,69131950,702,699,702,698,2003
|
|
20231205,091300,67732699,702,702,702,698,3036
|
|
20231205,091200,65611508,703,703,703,701,1066
|
|
20231205,091100,64862114,697,701,703,697,6893
|
|
20231205,091000,60045684,702,708,708,695,7624
|
|
20231205,090900,54719160,709,706,710,699,13422
|
|
20231205,090800,45272760,714,705,714,704,2914
|
|
20231205,090700,43207112,714,716,716,704,2104
|
|
20231205,090600,41723172,716,712,716,710,4180
|
|
20231205,090500,38749415,718,718,718,712,3194
|
|
20231205,090400,36470992,715,717,720,714,14643
|
|
20231205,090300,25990604,721,723,728,717,9601
|
|
20231205,090200,19063117,724,720,724,714,6635
|
|
20231205,090100,14284768,720,713,721,713,4992
|
|
20231205,090000,10703792,715,721,721,715,14938
|