594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185100,684583328,681,681,681,681,5796
|
|
20231213,185000,684583328,681,681,681,681,0
|
|
20231213,184900,684583328,681,681,681,681,0
|
|
20231213,184800,684583328,681,681,681,681,0
|
|
20231213,184700,684583328,681,681,681,681,0
|
|
20231213,184600,684583328,681,681,681,681,0
|
|
20231213,184500,684583328,681,681,681,681,0
|
|
20231213,184400,684583328,681,681,681,681,0
|
|
20231213,184300,684583328,681,681,681,681,0
|
|
20231213,184200,684583328,681,681,681,681,0
|
|
20231213,184100,684583328,681,681,681,681,0
|
|
20231213,184000,684583328,681,681,681,681,0
|
|
20231213,183900,684583328,681,681,681,681,0
|
|
20231213,183800,684583328,681,681,681,681,0
|
|
20231213,183700,684583328,681,681,681,681,0
|
|
20231213,183600,684583328,681,681,681,681,0
|
|
20231213,183500,684583328,681,681,681,681,0
|
|
20231213,183400,684583328,681,681,681,681,0
|
|
20231213,183300,684583328,681,681,681,681,0
|
|
20231213,183200,684583328,681,681,681,681,0
|
|
20231213,183100,684583328,681,681,681,681,0
|
|
20231213,183000,684583328,681,681,681,681,0
|
|
20231213,182900,684583328,681,681,681,681,0
|
|
20231213,182800,684583328,681,681,681,681,0
|
|
20231213,182700,684583328,681,681,681,681,0
|
|
20231213,182600,684583328,681,681,681,681,0
|
|
20231213,182500,684583328,681,681,681,681,0
|
|
20231213,182400,684583328,681,681,681,681,0
|
|
20231213,182300,684583328,681,681,681,681,0
|
|
20231213,182200,684583328,681,681,681,681,0
|
|
20231213,182100,684583328,681,681,681,681,5796
|
|
20231213,182000,684583328,681,681,681,681,0
|
|
20231213,181900,684583328,681,681,681,681,0
|
|
20231213,181800,684583328,681,681,681,681,0
|
|
20231213,181700,684583328,681,681,681,681,0
|
|
20231213,181600,684583328,681,681,681,681,0
|
|
20231213,181500,684583328,681,681,681,681,0
|
|
20231213,181400,684583328,681,681,681,681,0
|
|
20231213,181300,684583328,681,681,681,681,0
|
|
20231213,181200,684583328,681,681,681,681,0
|
|
20231213,181100,684583328,681,681,681,681,0
|
|
20231213,181000,684583328,681,681,681,681,0
|
|
20231213,180900,684583328,681,681,681,681,0
|
|
20231213,180800,684583328,681,681,681,681,0
|
|
20231213,180700,684583328,681,681,681,681,0
|
|
20231213,180600,684583328,681,681,681,681,0
|
|
20231213,180500,684583328,681,681,681,681,0
|
|
20231213,180400,684583328,681,681,681,681,0
|
|
20231213,180300,684583328,681,681,681,681,0
|
|
20231213,180200,684583328,681,681,681,681,0
|
|
20231213,180100,684583328,681,681,681,681,0
|
|
20231213,180000,684583328,681,681,681,681,0
|
|
20231213,175900,684583328,681,681,681,681,0
|
|
20231213,175800,684583328,681,681,681,681,0
|
|
20231213,175700,684583328,681,681,681,681,0
|
|
20231213,175600,684583328,681,681,681,681,0
|
|
20231213,175500,684583328,681,681,681,681,0
|
|
20231213,175400,684583328,681,681,681,681,0
|
|
20231213,175300,684583328,681,681,681,681,0
|
|
20231213,175200,684583328,681,681,681,681,0
|
|
20231213,175100,684583328,681,681,681,681,5796
|
|
20231213,175000,684583328,681,681,681,681,0
|
|
20231213,174900,684583328,681,681,681,681,0
|
|
20231213,174800,684583328,681,681,681,681,0
|
|
20231213,174700,684583328,681,681,681,681,0
|
|
20231213,174600,684583328,681,681,681,681,0
|
|
20231213,174500,684583328,681,681,681,681,0
|
|
20231213,174400,684583328,681,681,681,681,0
|
|
20231213,174300,684583328,681,681,681,681,0
|
|
20231213,174200,684583328,681,681,681,681,0
|
|
20231213,174100,684583328,681,681,681,681,0
|
|
20231213,174000,684583328,681,681,681,681,0
|
|
20231213,173900,684583328,681,681,681,681,0
|
|
20231213,173800,684583328,681,681,681,681,0
|
|
20231213,173700,684583328,681,681,681,681,0
|
|
20231213,173600,684583328,681,681,681,681,0
|
|
20231213,173500,684583328,681,681,681,681,0
|
|
20231213,173400,684583328,681,681,681,681,0
|
|
20231213,173300,684583328,681,681,681,681,0
|
|
20231213,173200,684583328,681,681,681,681,0
|
|
20231213,173100,684583328,681,681,681,681,0
|
|
20231213,173000,684583328,681,681,681,681,0
|
|
20231213,172900,684583328,681,681,681,681,0
|
|
20231213,172800,684583328,681,681,681,681,0
|
|
20231213,172700,684583328,681,681,681,681,0
|
|
20231213,172600,684583328,681,681,681,681,0
|
|
20231213,172500,684583328,681,681,681,681,0
|
|
20231213,172400,684583328,681,681,681,681,0
|
|
20231213,172300,684583328,681,681,681,681,0
|
|
20231213,172200,684583328,681,681,681,681,0
|
|
20231213,172100,684583328,681,681,681,681,5796
|
|
20231213,172000,684583328,681,681,681,681,0
|
|
20231213,171900,684583328,681,681,681,681,0
|
|
20231213,171800,684583328,681,681,681,681,0
|
|
20231213,171700,684583328,681,681,681,681,0
|
|
20231213,171600,684583328,681,681,681,681,0
|
|
20231213,171500,684583328,681,681,681,681,0
|
|
20231213,171400,684583328,681,681,681,681,0
|
|
20231213,171300,684583328,681,681,681,681,0
|
|
20231213,171200,684583328,681,681,681,681,0
|
|
20231213,171100,684583328,681,681,681,681,0
|
|
20231213,171000,684583328,681,681,681,681,0
|
|
20231213,170900,684583328,681,681,681,681,0
|
|
20231213,170800,684583328,681,681,681,681,0
|
|
20231213,170700,684583328,681,681,681,681,0
|
|
20231213,170600,684583328,681,681,681,681,0
|
|
20231213,170500,684583328,681,681,681,681,0
|
|
20231213,170400,684583328,681,681,681,681,0
|
|
20231213,170300,684583328,681,681,681,681,0
|
|
20231213,170200,684583328,681,681,681,681,0
|
|
20231213,170100,684583328,681,681,681,681,0
|
|
20231213,170000,684583328,681,681,681,681,0
|
|
20231213,165900,684583328,681,681,681,681,0
|
|
20231213,165800,684583328,681,681,681,681,0
|
|
20231213,165700,684583328,681,681,681,681,0
|
|
20231213,165600,684583328,681,681,681,681,0
|
|
20231213,165500,684583328,681,681,681,681,0
|
|
20231213,165400,684583328,681,681,681,681,0
|
|
20231213,165300,684583328,681,681,681,681,0
|
|
20231213,165200,684583328,681,681,681,681,0
|
|
20231213,165100,684583328,681,681,681,681,5796
|
|
20231213,165000,684583328,681,681,681,681,0
|
|
20231213,164900,684583328,681,681,681,681,0
|
|
20231213,164800,684583328,681,681,681,681,0
|
|
20231213,164700,684583328,681,681,681,681,0
|
|
20231213,164600,684583328,681,681,681,681,0
|
|
20231213,164500,684583328,681,681,681,681,0
|
|
20231213,164400,684583328,681,681,681,681,0
|
|
20231213,164300,684583328,681,681,681,681,0
|
|
20231213,164200,684583328,681,681,681,681,0
|
|
20231213,164100,684583328,681,681,681,681,0
|
|
20231213,164000,684583328,681,681,681,681,0
|
|
20231213,163900,684583328,681,681,681,681,0
|
|
20231213,163800,684583328,681,681,681,681,0
|
|
20231213,163700,684583328,681,681,681,681,0
|
|
20231213,163600,684583328,681,681,681,681,0
|
|
20231213,163500,684583328,681,681,681,681,0
|
|
20231213,163400,684583328,681,681,681,681,0
|
|
20231213,163300,684583328,681,681,681,681,0
|
|
20231213,163200,684583328,681,681,681,681,0
|
|
20231213,163100,684583328,681,681,681,681,0
|
|
20231213,163000,684583328,681,681,681,681,0
|
|
20231213,162900,684583328,681,681,681,681,0
|
|
20231213,162800,684583328,681,681,681,681,0
|
|
20231213,162700,684583328,681,681,681,681,0
|
|
20231213,162600,684583328,681,681,681,681,0
|
|
20231213,162500,684583328,681,681,681,681,0
|
|
20231213,162400,684583328,681,681,681,681,0
|
|
20231213,162300,684583328,681,681,681,681,0
|
|
20231213,162200,684583328,681,681,681,681,0
|
|
20231213,162100,684583328,681,681,681,681,5796
|
|
20231213,162000,684583328,681,681,681,681,0
|
|
20231213,161900,684583328,681,681,681,681,0
|
|
20231213,161800,684583328,681,681,681,681,0
|
|
20231213,161700,684583328,681,681,681,681,0
|
|
20231213,161600,684583328,681,681,681,681,0
|
|
20231213,161500,684583328,681,681,681,681,0
|
|
20231213,161400,684583328,681,681,681,681,0
|
|
20231213,161300,684583328,681,681,681,681,0
|
|
20231213,161200,684583328,681,681,681,681,0
|
|
20231213,161100,684583328,681,681,681,681,0
|
|
20231213,161000,684583328,681,681,681,681,0
|
|
20231213,160900,684583328,681,681,681,681,0
|
|
20231213,160800,684583328,681,681,681,681,0
|
|
20231213,160700,684583328,681,681,681,681,0
|
|
20231213,160600,684583328,681,681,681,681,0
|
|
20231213,160500,684583328,681,681,681,681,0
|
|
20231213,160400,684583328,681,681,681,681,0
|
|
20231213,160300,684583328,681,681,681,681,0
|
|
20231213,160200,684583328,681,681,681,681,0
|
|
20231213,160100,684583328,681,681,681,681,0
|
|
20231213,160000,684583328,681,681,681,681,0
|
|
20231213,155900,684583328,681,681,681,681,0
|
|
20231213,155800,684583328,681,681,681,681,0
|
|
20231213,155700,684583328,681,681,681,681,0
|
|
20231213,155600,684583328,681,681,681,681,0
|
|
20231213,155500,684583328,681,681,681,681,0
|
|
20231213,155400,684583328,681,681,681,681,0
|
|
20231213,155300,684583328,681,681,681,681,0
|
|
20231213,155200,684583328,681,681,681,681,0
|
|
20231213,155100,684583328,681,681,681,681,5796
|
|
20231213,155000,684583328,681,681,681,681,0
|
|
20231213,154900,684583328,681,681,681,681,0
|
|
20231213,154800,684583328,681,681,681,681,0
|
|
20231213,154700,684583328,681,681,681,681,0
|
|
20231213,154600,684583328,681,681,681,681,0
|
|
20231213,154500,684583328,681,681,681,681,0
|
|
20231213,154400,684583328,681,681,681,681,0
|
|
20231213,154300,684583328,681,681,681,681,0
|
|
20231213,154200,684583328,681,681,681,681,0
|
|
20231213,154100,684583328,681,681,681,681,0
|
|
20231213,154000,684583328,681,681,681,681,0
|
|
20231213,153900,684583328,681,681,681,681,0
|
|
20231213,153800,684583328,681,681,681,681,0
|
|
20231213,153700,684583328,681,681,681,681,0
|
|
20231213,153600,684583328,681,681,681,681,0
|
|
20231213,153500,684583328,681,681,681,681,0
|
|
20231213,153400,684583328,681,681,681,681,0
|
|
20231213,153300,684583328,681,681,681,681,0
|
|
20231213,153200,684583328,681,681,681,681,0
|
|
20231213,153100,684583328,681,681,681,681,0
|
|
20231213,153000,684583328,681,681,681,681,5796
|
|
20231213,152900,680636252,681,681,681,681,0
|
|
20231213,152800,680636252,681,681,681,681,0
|
|
20231213,152700,680636252,681,681,681,681,0
|
|
20231213,152600,680636252,681,681,681,681,0
|
|
20231213,152500,680636252,681,681,681,681,0
|
|
20231213,152400,680636252,681,681,681,681,0
|
|
20231213,152300,680636252,681,681,681,681,0
|
|
20231213,152200,680636252,681,681,681,681,0
|
|
20231213,152100,680636252,681,681,681,681,0
|
|
20231213,152000,680636252,681,681,681,681,0
|
|
20231213,151900,680636252,681,674,681,674,486
|
|
20231213,151800,680308041,675,675,677,675,974
|
|
20231213,151700,679650431,675,675,675,674,4976
|
|
20231213,151600,676296382,675,675,675,674,4
|
|
20231213,151500,676293683,674,675,675,674,8
|
|
20231213,151400,676288287,677,677,677,677,8
|
|
20231213,151300,676282871,677,677,677,677,0
|
|
20231213,151200,676282871,677,674,677,673,6657
|
|
20231213,151100,671778876,676,675,678,675,106
|
|
20231213,151000,671707137,676,675,676,671,1304
|
|
20231213,150900,670831871,675,675,675,675,22
|
|
20231213,150800,670817021,675,675,675,675,10
|
|
20231213,150700,670810271,675,674,675,674,13
|
|
20231213,150600,670801508,674,673,674,673,14
|
|
20231213,150500,670792084,673,673,673,673,3
|
|
20231213,150400,670790065,678,673,678,673,4177
|
|
20231213,150300,667978396,673,673,673,673,8
|
|
20231213,150200,667973012,673,673,673,671,260
|
|
20231213,150100,667798148,670,670,670,670,0
|
|
20231213,150000,667798148,670,673,673,670,1037
|
|
20231213,145900,667100348,670,671,671,670,58
|
|
20231213,145800,667061469,673,673,673,673,203
|
|
20231213,145700,666924850,673,673,673,673,0
|
|
20231213,145600,666924850,673,673,673,673,343
|
|
20231213,145500,666694011,672,672,672,672,993
|
|
20231213,145400,666026715,673,673,673,673,11
|
|
20231213,145300,666019312,673,673,673,673,56
|
|
20231213,145200,665981624,672,672,672,672,48
|
|
20231213,145100,665949368,674,674,674,674,0
|
|
20231213,145000,665949368,674,674,674,674,4
|
|
20231213,144900,665946672,672,672,672,672,358
|
|
20231213,144800,665706096,672,672,672,672,50
|
|
20231213,144700,665672496,672,672,672,672,11
|
|
20231213,144600,665665104,671,677,677,671,2606
|
|
20231213,144500,663908919,679,679,679,679,64
|
|
20231213,144400,663865463,679,679,679,678,6093
|
|
20231213,144300,659734407,681,683,683,679,16435
|
|
20231213,144200,648573833,684,681,686,680,3170
|
|
20231213,144100,646411715,687,675,688,675,155
|
|
20231213,144000,646306132,672,674,674,672,132
|
|
20231213,143900,646217409,676,675,676,674,56
|
|
20231213,143800,646179609,678,682,682,678,1432
|
|
20231213,143700,645208709,678,676,678,675,5029
|
|
20231213,143600,641802406,676,672,676,671,5520
|
|
20231213,143500,638082714,671,672,673,671,505
|
|
20231213,143400,637743853,674,674,674,674,1
|
|
20231213,143300,637743179,675,671,675,671,70
|
|
20231213,143200,637696194,671,671,671,671,20
|
|
20231213,143100,637682774,670,670,670,669,716
|
|
20231213,143000,637203146,671,671,671,669,5
|
|
20231213,142900,637199793,677,678,678,677,21
|
|
20231213,142800,637185575,670,669,670,669,1215
|
|
20231213,142700,636371940,669,669,669,669,12
|
|
20231213,142600,636363912,668,666,669,666,5278
|
|
20231213,142500,632848275,666,666,669,666,4122
|
|
20231213,142400,630103009,667,667,667,667,911
|
|
20231213,142300,629495372,667,668,668,667,1755
|
|
20231213,142200,628323047,666,666,667,666,5764
|
|
20231213,142100,624483416,667,667,667,667,365
|
|
20231213,142000,624239961,667,667,667,667,12
|
|
20231213,141900,624231957,668,668,668,668,963
|
|
20231213,141800,623588673,668,668,668,668,254
|
|
20231213,141700,623419001,668,670,670,668,367
|
|
20231213,141600,623173276,670,670,670,670,286
|
|
20231213,141500,622981656,670,670,670,670,611
|
|
20231213,141400,622572286,670,670,670,663,9409
|
|
20231213,141300,616294135,670,675,675,670,28659
|
|
20231213,141200,597053407,676,677,677,676,1293
|
|
20231213,141100,596179080,678,677,678,677,193
|
|
20231213,141000,596048418,677,677,677,677,2391
|
|
20231213,140900,594429711,678,677,678,677,1568
|
|
20231213,140800,593368143,677,678,678,677,145
|
|
20231213,140700,593269885,678,676,678,676,2193
|
|
20231213,140600,591787377,676,676,676,676,2927
|
|
20231213,140500,589808725,677,677,677,676,53
|
|
20231213,140400,589772884,677,676,677,676,3502
|
|
20231213,140300,587405472,678,678,678,678,1
|
|
20231213,140200,587404794,679,679,679,679,506
|
|
20231213,140100,587061220,679,679,679,679,51
|
|
20231213,140000,587026591,679,677,679,676,1484
|
|
20231213,135900,586022182,678,678,678,678,0
|
|
20231213,135800,586022182,678,679,679,677,3705
|
|
20231213,135700,583510197,678,679,680,678,5
|
|
20231213,135600,583506802,679,679,679,679,3843
|
|
20231213,135500,580897405,680,682,684,680,495
|
|
20231213,135400,580560797,684,685,685,680,10006
|
|
20231213,135300,573756695,680,682,682,680,600
|
|
20231213,135200,573348493,682,686,686,682,2
|
|
20231213,135100,573347125,680,682,682,680,5381
|
|
20231213,135000,569685726,682,682,682,682,2
|
|
20231213,134900,569684362,686,686,686,686,500
|
|
20231213,134800,569341362,682,682,682,682,573
|
|
20231213,134700,568950576,682,686,686,681,3462
|
|
20231213,134600,566591527,681,683,683,681,3479
|
|
20231213,134500,564221709,686,686,686,686,0
|
|
20231213,134400,564221709,686,686,686,682,2128
|
|
20231213,134300,562763501,686,686,686,686,1504
|
|
20231213,134200,561731757,682,681,682,681,987
|
|
20231213,134100,561059058,681,681,682,681,96
|
|
20231213,134000,560993681,681,682,682,681,1506
|
|
20231213,133900,559968089,681,682,682,681,6831
|
|
20231213,133800,555316177,682,682,682,682,101
|
|
20231213,133700,555247295,682,683,683,681,13650
|
|
20231213,133600,545935961,685,685,685,685,101
|
|
20231213,133500,545866776,683,683,683,683,1000
|
|
20231213,133400,545183776,683,684,685,683,474
|
|
20231213,133300,544859560,685,684,685,684,129
|
|
20231213,133200,544771323,684,686,686,684,10675
|
|
20231213,133100,537460169,688,688,688,688,0
|
|
20231213,133000,537460169,688,688,688,688,2
|
|
20231213,132900,537458793,688,688,688,688,94
|
|
20231213,132800,537394121,688,688,688,688,91
|
|
20231213,132700,537331513,687,687,690,687,897
|
|
20231213,132600,536715247,690,690,690,690,1
|
|
20231213,132500,536714557,690,690,690,690,2
|
|
20231213,132400,536713177,685,686,686,685,316
|
|
20231213,132300,536496423,686,685,686,685,710
|
|
20231213,132200,536009973,685,690,690,685,3635
|
|
20231213,132100,533518891,686,685,686,685,630
|
|
20231213,132000,533086937,685,685,685,684,1711
|
|
20231213,131900,531916352,684,689,689,684,14379
|
|
20231213,131800,522049345,687,687,687,687,315
|
|
20231213,131700,521832940,690,690,690,690,1116
|
|
20231213,131600,521062900,690,690,690,690,1
|
|
20231213,131500,521062210,690,690,690,690,1000
|
|
20231213,131400,520372210,690,689,690,688,555
|
|
20231213,131300,519990321,689,689,689,689,501
|
|
20231213,131200,519645132,688,688,688,688,2
|
|
20231213,131100,519643756,688,688,688,688,2
|
|
20231213,131000,519642380,688,688,688,688,586
|
|
20231213,130900,519239212,688,688,688,688,50
|
|
20231213,130800,519204812,688,688,688,688,3
|
|
20231213,130700,519202748,688,687,688,687,32
|
|
20231213,130600,519180762,689,689,689,689,1
|
|
20231213,130500,519180073,689,689,689,689,0
|
|
20231213,130400,519180073,689,688,689,688,7
|
|
20231213,130300,519175254,688,688,688,688,1563
|
|
20231213,130200,518099910,689,689,689,689,0
|
|
20231213,130100,518099910,689,689,689,689,11
|
|
20231213,130000,518092331,688,688,688,688,0
|
|
20231213,125900,518092331,688,688,688,688,825
|
|
20231213,125800,517524731,688,688,688,688,235
|
|
20231213,125700,517363051,688,688,688,688,1
|
|
20231213,125600,517362363,686,686,686,686,0
|
|
20231213,125500,517362363,686,687,687,686,895
|
|
20231213,125400,516748326,691,691,691,691,3
|
|
20231213,125300,516746253,687,687,687,687,2700
|
|
20231213,125200,514891353,687,689,689,687,944
|
|
20231213,125100,514241512,691,691,691,691,1
|
|
20231213,125000,514240821,690,690,690,690,0
|
|
20231213,124900,514240821,690,690,690,690,1
|
|
20231213,124800,514240131,690,690,690,690,0
|
|
20231213,124700,514240131,690,690,691,690,154
|
|
20231213,124600,514133869,690,690,690,690,319
|
|
20231213,124500,513913759,690,690,690,690,200
|
|
20231213,124400,513775759,690,689,690,689,293
|
|
20231213,124300,513573881,689,689,689,689,1
|
|
20231213,124200,513573192,689,689,689,689,0
|
|
20231213,124100,513573192,689,688,689,688,3
|
|
20231213,124000,513571126,689,689,689,689,1
|
|
20231213,123900,513570437,692,692,692,692,0
|
|
20231213,123800,513570437,692,692,692,692,0
|
|
20231213,123700,513570437,692,692,692,692,0
|
|
20231213,123600,513570437,692,692,692,692,1
|
|
20231213,123500,513569745,687,690,690,687,6662
|
|
20231213,123400,508984507,690,690,690,690,145
|
|
20231213,123300,508884457,690,690,690,690,0
|
|
20231213,123200,508884457,690,690,690,690,1
|
|
20231213,123100,508883767,690,690,690,690,200
|
|
20231213,123000,508745767,690,690,690,690,700
|
|
20231213,122900,508262767,690,690,690,690,0
|
|
20231213,122800,508262767,690,690,690,690,75
|
|
20231213,122700,508211017,690,690,690,690,0
|
|
20231213,122600,508211017,690,693,693,690,1809
|
|
20231213,122500,506962762,693,693,693,693,0
|
|
20231213,122400,506962762,693,693,693,693,1
|
|
20231213,122300,506962069,690,690,690,690,0
|
|
20231213,122200,506962069,690,690,690,690,1
|
|
20231213,122100,506961379,693,693,693,693,3
|
|
20231213,122000,506959300,693,693,693,693,100
|
|
20231213,121900,506890000,693,691,693,691,1203
|
|
20231213,121800,506056378,691,691,691,691,1
|
|
20231213,121700,506055687,689,692,692,689,1446
|
|
20231213,121600,505058489,692,692,692,692,43
|
|
20231213,121500,505028733,693,693,694,693,1266
|
|
20231213,121400,504150173,692,692,692,692,283
|
|
20231213,121300,503954337,691,691,691,691,2250
|
|
20231213,121200,502399587,690,691,691,690,850
|
|
20231213,121100,501812965,692,692,692,692,1
|
|
20231213,121000,501812273,692,692,692,692,1649
|
|
20231213,120900,500671165,693,693,693,693,208
|
|
20231213,120800,500527021,692,693,693,692,16
|
|
20231213,120700,500515948,693,692,693,692,128
|
|
20231213,120600,500427371,690,690,690,690,0
|
|
20231213,120500,500427371,690,692,692,690,501
|
|
20231213,120400,500081679,692,692,692,692,1
|
|
20231213,120300,500080987,690,691,691,690,4000
|
|
20231213,120200,497320174,691,692,692,691,22
|
|
20231213,120100,497304951,691,691,691,691,1855
|
|
20231213,120000,496023146,691,691,691,691,15
|
|
20231213,115900,496012781,690,690,690,690,0
|
|
20231213,115800,496012781,690,690,690,690,0
|
|
20231213,115700,496012781,690,690,690,690,7042
|
|
20231213,115600,491153801,690,690,690,690,0
|
|
20231213,115500,491153801,690,690,690,690,1
|
|
20231213,115400,491153111,690,689,690,689,996
|
|
20231213,115300,490465872,688,690,690,688,224
|
|
20231213,115200,490311314,690,690,690,690,0
|
|
20231213,115100,490311314,690,690,690,690,1
|
|
20231213,115000,490310624,688,688,688,688,7716
|
|
20231213,114900,485002016,687,688,688,687,11640
|
|
20231213,114800,477001191,688,691,691,688,21620
|
|
20231213,114700,462080596,691,692,692,691,8125
|
|
20231213,114600,456458741,692,692,692,692,1446
|
|
20231213,114500,455458109,692,692,692,692,10
|
|
20231213,114400,455451189,692,691,692,691,432
|
|
20231213,114300,455152246,694,694,694,694,1
|
|
20231213,114200,455151552,694,694,694,694,0
|
|
20231213,114100,455151552,694,693,694,690,27480
|
|
20231213,114000,436169807,694,694,694,694,3
|
|
20231213,113900,436167725,693,693,693,693,367
|
|
20231213,113800,435913394,693,693,693,693,1
|
|
20231213,113700,435912701,693,693,693,693,24
|
|
20231213,113600,435896069,693,693,693,693,0
|
|
20231213,113500,435896069,693,692,693,692,6
|
|
20231213,113400,435891915,692,693,693,692,9
|
|
20231213,113300,435885685,691,692,692,691,6500
|
|
20231213,113200,431389461,692,692,692,692,15
|
|
20231213,113100,431379081,692,693,693,692,3980
|
|
20231213,113000,428620974,693,693,693,693,2
|
|
20231213,112900,428619588,694,694,694,694,10
|
|
20231213,112800,428612648,693,694,694,693,4
|
|
20231213,112700,428609874,694,694,694,694,75
|
|
20231213,112600,428557824,694,695,695,694,1116
|
|
20231213,112500,427783160,694,694,694,694,1480
|
|
20231213,112400,426756040,694,691,694,691,1064
|
|
20231213,112300,426018824,694,694,694,694,80
|
|
20231213,112200,425963304,694,693,694,691,10586
|
|
20231213,112100,418634732,694,694,694,694,10
|
|
20231213,112000,418627792,694,693,694,693,174
|
|
20231213,111900,418507209,694,694,694,694,1
|
|
20231213,111800,418506515,694,694,694,694,0
|
|
20231213,111700,418506515,694,694,694,694,0
|
|
20231213,111600,418506515,694,694,694,694,0
|
|
20231213,111500,418506515,694,694,694,694,22
|
|
20231213,111400,418491247,694,694,694,694,10
|
|
20231213,111300,418484307,693,695,695,693,298
|
|
20231213,111200,418277199,696,695,696,694,17
|
|
20231213,111100,418265382,695,694,695,694,4
|
|
20231213,111000,418262603,696,696,696,696,1
|
|
20231213,110900,418261907,696,695,696,695,13
|
|
20231213,110800,418252860,695,695,695,695,6
|
|
20231213,110700,418248690,695,695,695,695,2
|
|
20231213,110600,418247300,695,695,695,695,0
|
|
20231213,110500,418247300,695,695,695,695,1
|
|
20231213,110400,418246605,695,694,695,694,2
|
|
20231213,110300,418245216,692,693,693,692,2362
|
|
20231213,110200,416610613,693,692,696,692,7
|
|
20231213,110100,416605756,693,695,695,693,13635
|
|
20231213,110000,407154463,694,695,695,694,2
|
|
20231213,105900,407153074,694,695,695,694,250
|
|
20231213,105800,406979483,697,695,697,693,1727
|
|
20231213,105700,405781966,695,695,695,695,1995
|
|
20231213,105600,404395441,695,695,695,693,6512
|
|
20231213,105500,399875873,695,696,696,695,12072
|
|
20231213,105400,391484983,696,696,697,696,360
|
|
20231213,105300,391234066,697,697,697,697,333
|
|
20231213,105200,391001965,697,697,697,697,5
|
|
20231213,105100,390998480,698,698,698,698,4
|
|
20231213,105000,390995688,698,696,698,696,6169
|
|
20231213,104900,386701894,696,698,698,696,901
|
|
20231213,104800,386073683,697,698,698,697,450
|
|
20231213,104700,385760031,697,696,698,696,177
|
|
20231213,104600,385636496,700,700,700,693,3597
|
|
20231213,104500,383135735,703,703,705,703,4095
|
|
20231213,104400,380254376,703,703,703,703,134
|
|
20231213,104300,380160174,703,702,703,702,7744
|
|
20231213,104200,374723884,702,702,702,702,189
|
|
20231213,104100,374591206,702,701,702,701,4211
|
|
20231213,104000,371639294,701,701,701,701,2812
|
|
20231213,103900,369668082,701,698,701,698,1450
|
|
20231213,103800,368655530,697,697,697,694,568
|
|
20231213,103700,368260827,697,697,697,697,12
|
|
20231213,103600,368252463,693,693,693,693,0
|
|
20231213,103500,368252463,693,695,695,693,1086
|
|
20231213,103400,367499577,694,694,694,694,888
|
|
20231213,103300,366883305,694,698,698,694,4251
|
|
20231213,103200,363932283,697,697,697,697,77
|
|
20231213,103100,363878614,697,695,698,695,936
|
|
20231213,103000,363226975,694,693,694,693,586
|
|
20231213,102900,362820400,693,693,693,693,52
|
|
20231213,102800,362784364,693,697,697,693,1280
|
|
20231213,102700,361895338,695,698,698,695,1995
|
|
20231213,102600,360503821,698,698,698,697,2546
|
|
20231213,102500,358726863,698,695,698,695,6650
|
|
20231213,102400,354092777,694,694,694,694,14
|
|
20231213,102300,354083061,695,695,695,695,11
|
|
20231213,102200,354075416,696,697,697,696,2261
|
|
20231213,102100,352501205,697,691,697,691,1854
|
|
20231213,102000,351211039,691,691,691,690,4668
|
|
20231213,101900,347989951,690,691,691,689,3676
|
|
20231213,101800,345452116,691,692,692,691,1079
|
|
20231213,101700,344705449,692,692,692,692,1
|
|
20231213,101600,344704757,693,693,693,693,10
|
|
20231213,101500,344697827,692,692,692,692,45
|
|
20231213,101400,344666687,693,695,695,693,1519
|
|
20231213,101300,343613987,695,695,695,694,122
|
|
20231213,101200,343529198,695,693,695,693,17
|
|
20231213,101100,343517413,693,692,693,692,138
|
|
20231213,101000,343421787,693,693,693,693,734
|
|
20231213,100900,342913125,690,691,691,690,378
|
|
20231213,100800,342652298,690,691,691,690,423
|
|
20231213,100700,342360042,690,692,692,690,8959
|
|
20231213,100600,336176149,693,693,693,693,16
|
|
20231213,100500,336165061,691,692,692,691,4907
|
|
20231213,100400,332773424,691,694,694,691,11378
|
|
20231213,100300,324908307,695,693,695,693,335
|
|
20231213,100200,324675484,693,693,693,693,3138
|
|
20231213,100100,322500850,696,696,696,696,43
|
|
20231213,100000,322470922,694,692,694,691,3426
|
|
20231213,095900,320098703,692,694,694,692,3380
|
|
20231213,095800,317755999,695,694,695,694,5356
|
|
20231213,095700,314037782,695,695,695,695,1192
|
|
20231213,095600,313209342,696,696,697,696,2354
|
|
20231213,095500,311570947,697,699,699,696,102
|
|
20231213,095400,311499852,696,696,696,696,1
|
|
20231213,095300,311499156,697,698,698,697,2471
|
|
20231213,095200,309776852,698,698,698,698,0
|
|
20231213,095100,309776852,698,698,701,698,1221
|
|
20231213,095000,308924591,698,698,698,698,1
|
|
20231213,094900,308923893,698,700,700,698,4041
|
|
20231213,094800,306101777,701,701,701,701,1889
|
|
20231213,094700,304777588,700,700,700,700,402
|
|
20231213,094600,304496188,700,702,702,700,4052
|
|
20231213,094500,301652842,702,704,704,702,2302
|
|
20231213,094400,300032311,704,705,705,704,2279
|
|
20231213,094300,298425672,705,705,705,705,3278
|
|
20231213,094200,296114682,705,705,705,705,1300
|
|
20231213,094100,295198182,705,707,707,704,3590
|
|
20231213,094000,292668883,707,707,707,707,630
|
|
20231213,093900,292223473,708,706,708,705,1083
|
|
20231213,093800,291456806,708,705,708,705,102
|
|
20231213,093700,291384893,704,710,710,704,1301
|
|
20231213,093600,290467939,710,708,710,702,17149
|
|
20231213,093500,278380245,704,705,709,703,1710
|
|
20231213,093400,277174594,708,706,708,705,88
|
|
20231213,093300,277112485,706,706,710,705,6090
|
|
20231213,093200,272796357,705,706,706,702,3679
|
|
20231213,093100,270208528,702,709,709,702,12373
|
|
20231213,093000,261480273,709,705,712,705,10840
|
|
20231213,092900,253777269,704,703,704,702,8455
|
|
20231213,092800,247840167,705,710,711,705,7575
|
|
20231213,092700,242467559,711,709,711,707,1897
|
|
20231213,092600,241121766,710,710,712,707,19328
|
|
20231213,092500,227384369,710,710,711,710,1903
|
|
20231213,092400,226031870,710,707,710,705,3592
|
|
20231213,092300,223482930,705,703,710,703,35458
|
|
20231213,092200,198524319,703,702,703,702,5735
|
|
20231213,092100,194494358,702,701,702,700,1217
|
|
20231213,092000,193641264,701,700,701,700,7718
|
|
20231213,091900,188231863,698,700,700,698,642
|
|
20231213,091800,187782745,698,695,700,695,14067
|
|
20231213,091700,177988639,696,696,696,695,4498
|
|
20231213,091600,174858135,696,696,697,696,593
|
|
20231213,091500,174444847,695,698,698,695,1372
|
|
20231213,091400,173490507,698,694,698,694,9725
|
|
20231213,091300,166730293,694,691,696,686,27115
|
|
20231213,091200,148030596,691,694,694,691,16591
|
|
20231213,091100,136557771,691,703,703,690,42666
|
|
20231213,091000,106922906,705,703,706,699,30048
|
|
20231213,090900,85744726,700,704,707,700,13383
|
|
20231213,090800,76325133,706,710,710,706,8177
|
|
20231213,090700,70537037,711,712,712,707,12602
|
|
20231213,090600,61585230,712,707,715,705,10244
|
|
20231213,090500,54285560,710,708,710,708,13785
|
|
20231213,090400,44506602,710,708,710,703,9272
|
|
20231213,090300,37942314,707,701,707,700,16044
|
|
20231213,090200,26639830,703,696,703,695,12382
|
|
20231213,090100,17965526,695,690,695,690,5466
|
|
20231213,090000,14181370,690,690,690,690,19733
|