607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190400,674359720,787,787,787,787,13156
|
|
20231204,190300,674359720,787,787,787,787,0
|
|
20231204,190200,674359720,787,787,787,787,0
|
|
20231204,190100,674359720,787,787,787,787,0
|
|
20231204,190000,674359720,787,787,787,787,0
|
|
20231204,185900,674359720,787,787,787,787,0
|
|
20231204,185800,674359720,787,787,787,787,0
|
|
20231204,185700,674359720,787,787,787,787,0
|
|
20231204,185600,674359720,787,787,787,787,0
|
|
20231204,185500,674359720,787,787,787,787,0
|
|
20231204,185400,674359720,787,787,787,787,0
|
|
20231204,185300,674359720,787,787,787,787,0
|
|
20231204,185200,674359720,787,787,787,787,0
|
|
20231204,185100,674359720,787,787,787,787,0
|
|
20231204,185000,674359720,787,787,787,787,0
|
|
20231204,184900,674359720,787,787,787,787,0
|
|
20231204,184800,674359720,787,787,787,787,0
|
|
20231204,184700,674359720,787,787,787,787,0
|
|
20231204,184600,674359720,787,787,787,787,0
|
|
20231204,184500,674359720,787,787,787,787,0
|
|
20231204,184400,674359720,787,787,787,787,0
|
|
20231204,184300,674359720,787,787,787,787,0
|
|
20231204,184200,674359720,787,787,787,787,0
|
|
20231204,184100,674359720,787,787,787,787,0
|
|
20231204,184000,674359720,787,787,787,787,0
|
|
20231204,183900,674359720,787,787,787,787,0
|
|
20231204,183800,674359720,787,787,787,787,0
|
|
20231204,183700,674359720,787,787,787,787,0
|
|
20231204,183600,674359720,787,787,787,787,0
|
|
20231204,183500,674359720,787,787,787,787,0
|
|
20231204,183400,674359720,787,787,787,787,13156
|
|
20231204,183300,674359720,787,787,787,787,0
|
|
20231204,183200,674359720,787,787,787,787,0
|
|
20231204,183100,674359720,787,787,787,787,0
|
|
20231204,183000,674359720,787,787,787,787,0
|
|
20231204,182900,674359720,787,787,787,787,0
|
|
20231204,182800,674359720,787,787,787,787,0
|
|
20231204,182700,674359720,787,787,787,787,0
|
|
20231204,182600,674359720,787,787,787,787,0
|
|
20231204,182500,674359720,787,787,787,787,0
|
|
20231204,182400,674359720,787,787,787,787,0
|
|
20231204,182300,674359720,787,787,787,787,0
|
|
20231204,182200,674359720,787,787,787,787,0
|
|
20231204,182100,674359720,787,787,787,787,0
|
|
20231204,182000,674359720,787,787,787,787,0
|
|
20231204,181900,674359720,787,787,787,787,0
|
|
20231204,181800,674359720,787,787,787,787,0
|
|
20231204,181700,674359720,787,787,787,787,0
|
|
20231204,181600,674359720,787,787,787,787,0
|
|
20231204,181500,674359720,787,787,787,787,0
|
|
20231204,181400,674359720,787,787,787,787,0
|
|
20231204,181300,674359720,787,787,787,787,0
|
|
20231204,181200,674359720,787,787,787,787,0
|
|
20231204,181100,674359720,787,787,787,787,0
|
|
20231204,181000,674359720,787,787,787,787,0
|
|
20231204,180900,674359720,787,787,787,787,0
|
|
20231204,180800,674359720,787,787,787,787,0
|
|
20231204,180700,674359720,787,787,787,787,0
|
|
20231204,180600,674359720,787,787,787,787,0
|
|
20231204,180500,674359720,787,787,787,787,0
|
|
20231204,180400,674359720,787,787,787,787,13156
|
|
20231204,180300,674359720,787,787,787,787,0
|
|
20231204,180200,674359720,787,787,787,787,0
|
|
20231204,180100,674359720,787,787,787,787,0
|
|
20231204,180000,674359720,787,787,787,787,0
|
|
20231204,175900,674359720,787,787,787,787,0
|
|
20231204,175800,674359720,787,787,787,787,0
|
|
20231204,175700,674359720,787,787,787,787,0
|
|
20231204,175600,674359720,787,787,787,787,0
|
|
20231204,175500,674359720,787,787,787,787,0
|
|
20231204,175400,674359720,787,787,787,787,0
|
|
20231204,175300,674359720,787,787,787,787,0
|
|
20231204,175200,674359720,787,787,787,787,0
|
|
20231204,175100,674359720,787,787,787,787,0
|
|
20231204,175000,674359720,787,787,787,787,0
|
|
20231204,174900,674359720,787,787,787,787,0
|
|
20231204,174800,674359720,787,787,787,787,0
|
|
20231204,174700,674359720,787,787,787,787,0
|
|
20231204,174600,674359720,787,787,787,787,0
|
|
20231204,174500,674359720,787,787,787,787,0
|
|
20231204,174400,674359720,787,787,787,787,0
|
|
20231204,174300,674359720,787,787,787,787,0
|
|
20231204,174200,674359720,787,787,787,787,0
|
|
20231204,174100,674359720,787,787,787,787,0
|
|
20231204,174000,674359720,787,787,787,787,0
|
|
20231204,173900,674359720,787,787,787,787,0
|
|
20231204,173800,674359720,787,787,787,787,0
|
|
20231204,173700,674359720,787,787,787,787,0
|
|
20231204,173600,674359720,787,787,787,787,0
|
|
20231204,173500,674359720,787,787,787,787,0
|
|
20231204,173400,674359720,787,787,787,787,13156
|
|
20231204,173300,674359720,787,787,787,787,0
|
|
20231204,173200,674359720,787,787,787,787,0
|
|
20231204,173100,674359720,787,787,787,787,0
|
|
20231204,173000,674359720,787,787,787,787,0
|
|
20231204,172900,674359720,787,787,787,787,0
|
|
20231204,172800,674359720,787,787,787,787,0
|
|
20231204,172700,674359720,787,787,787,787,0
|
|
20231204,172600,674359720,787,787,787,787,0
|
|
20231204,172500,674359720,787,787,787,787,0
|
|
20231204,172400,674359720,787,787,787,787,0
|
|
20231204,172300,674359720,787,787,787,787,0
|
|
20231204,172200,674359720,787,787,787,787,0
|
|
20231204,172100,674359720,787,787,787,787,0
|
|
20231204,172000,674359720,787,787,787,787,0
|
|
20231204,171900,674359720,787,787,787,787,0
|
|
20231204,171800,674359720,787,787,787,787,0
|
|
20231204,171700,674359720,787,787,787,787,0
|
|
20231204,171600,674359720,787,787,787,787,0
|
|
20231204,171500,674359720,787,787,787,787,0
|
|
20231204,171400,674359720,787,787,787,787,0
|
|
20231204,171300,674359720,787,787,787,787,0
|
|
20231204,171200,674359720,787,787,787,787,0
|
|
20231204,171100,674359720,787,787,787,787,0
|
|
20231204,171000,674359720,787,787,787,787,0
|
|
20231204,170900,674359720,787,787,787,787,0
|
|
20231204,170800,674359720,787,787,787,787,0
|
|
20231204,170700,674359720,787,787,787,787,0
|
|
20231204,170600,674359720,787,787,787,787,0
|
|
20231204,170500,674359720,787,787,787,787,0
|
|
20231204,170400,674359720,787,787,787,787,13156
|
|
20231204,170300,674359720,787,787,787,787,0
|
|
20231204,170200,674359720,787,787,787,787,0
|
|
20231204,170100,674359720,787,787,787,787,0
|
|
20231204,170000,674359720,787,787,787,787,0
|
|
20231204,165900,674359720,787,787,787,787,0
|
|
20231204,165800,674359720,787,787,787,787,0
|
|
20231204,165700,674359720,787,787,787,787,0
|
|
20231204,165600,674359720,787,787,787,787,0
|
|
20231204,165500,674359720,787,787,787,787,0
|
|
20231204,165400,674359720,787,787,787,787,0
|
|
20231204,165300,674359720,787,787,787,787,0
|
|
20231204,165200,674359720,787,787,787,787,0
|
|
20231204,165100,674359720,787,787,787,787,0
|
|
20231204,165000,674359720,787,787,787,787,0
|
|
20231204,164900,674359720,787,787,787,787,0
|
|
20231204,164800,674359720,787,787,787,787,0
|
|
20231204,164700,674359720,787,787,787,787,0
|
|
20231204,164600,674359720,787,787,787,787,0
|
|
20231204,164500,674359720,787,787,787,787,0
|
|
20231204,164400,674359720,787,787,787,787,0
|
|
20231204,164300,674359720,787,787,787,787,0
|
|
20231204,164200,674359720,787,787,787,787,0
|
|
20231204,164100,674359720,787,787,787,787,0
|
|
20231204,164000,674359720,787,787,787,787,0
|
|
20231204,163900,674359720,787,787,787,787,0
|
|
20231204,163800,674359720,787,787,787,787,0
|
|
20231204,163700,674359720,787,787,787,787,0
|
|
20231204,163600,674359720,787,787,787,787,0
|
|
20231204,163500,674359720,787,787,787,787,0
|
|
20231204,163400,674359720,787,787,787,787,13156
|
|
20231204,163300,674359720,787,787,787,787,0
|
|
20231204,163200,674359720,787,787,787,787,0
|
|
20231204,163100,674359720,787,787,787,787,0
|
|
20231204,163000,674359720,787,787,787,787,0
|
|
20231204,162900,674359720,787,787,787,787,0
|
|
20231204,162800,674359720,787,787,787,787,0
|
|
20231204,162700,674359720,787,787,787,787,0
|
|
20231204,162600,674359720,787,787,787,787,0
|
|
20231204,162500,674359720,787,787,787,787,0
|
|
20231204,162400,674359720,787,787,787,787,0
|
|
20231204,162300,674359720,787,787,787,787,0
|
|
20231204,162200,674359720,787,787,787,787,0
|
|
20231204,162100,674359720,787,787,787,787,0
|
|
20231204,162000,674359720,787,787,787,787,0
|
|
20231204,161900,674359720,787,787,787,787,0
|
|
20231204,161800,674359720,787,787,787,787,0
|
|
20231204,161700,674359720,787,787,787,787,0
|
|
20231204,161600,674359720,787,787,787,787,0
|
|
20231204,161500,674359720,787,787,787,787,0
|
|
20231204,161400,674359720,787,787,787,787,0
|
|
20231204,161300,674359720,787,787,787,787,0
|
|
20231204,161200,674359720,787,787,787,787,0
|
|
20231204,161100,674359720,787,787,787,787,0
|
|
20231204,161000,674359720,787,787,787,787,0
|
|
20231204,160900,674359720,787,787,787,787,0
|
|
20231204,160800,674359720,787,787,787,787,0
|
|
20231204,160700,674359720,787,787,787,787,0
|
|
20231204,160600,674359720,787,787,787,787,0
|
|
20231204,160500,674359720,787,787,787,787,0
|
|
20231204,160400,674359720,787,787,787,787,13156
|
|
20231204,160300,674359720,787,787,787,787,0
|
|
20231204,160200,674359720,787,787,787,787,0
|
|
20231204,160100,674359720,787,787,787,787,0
|
|
20231204,160000,674359720,787,787,787,787,0
|
|
20231204,155900,674359720,787,787,787,787,0
|
|
20231204,155800,674359720,787,787,787,787,0
|
|
20231204,155700,674359720,787,787,787,787,0
|
|
20231204,155600,674359720,787,787,787,787,0
|
|
20231204,155500,674359720,787,787,787,787,0
|
|
20231204,155400,674359720,787,787,787,787,0
|
|
20231204,155300,674359720,787,787,787,787,0
|
|
20231204,155200,674359720,787,787,787,787,0
|
|
20231204,155100,674359720,787,787,787,787,0
|
|
20231204,155000,674359720,787,787,787,787,0
|
|
20231204,154900,674359720,787,787,787,787,0
|
|
20231204,154800,674359720,787,787,787,787,0
|
|
20231204,154700,674359720,787,787,787,787,0
|
|
20231204,154600,674359720,787,787,787,787,0
|
|
20231204,154500,674359720,787,787,787,787,0
|
|
20231204,154400,674359720,787,787,787,787,0
|
|
20231204,154300,674359720,787,787,787,787,0
|
|
20231204,154200,674359720,787,787,787,787,0
|
|
20231204,154100,674359720,787,787,787,787,0
|
|
20231204,154000,674359720,787,787,787,787,0
|
|
20231204,153900,674359720,787,787,787,787,0
|
|
20231204,153800,674359720,787,787,787,787,0
|
|
20231204,153700,674359720,787,787,787,787,0
|
|
20231204,153600,674359720,787,787,787,787,0
|
|
20231204,153500,674359720,787,787,787,787,0
|
|
20231204,153400,674359720,787,787,787,787,13156
|
|
20231204,153300,674359720,787,787,787,787,0
|
|
20231204,153200,674359720,787,787,787,787,0
|
|
20231204,153100,674359720,787,787,787,787,0
|
|
20231204,153000,674359720,787,787,787,787,13156
|
|
20231204,152900,664005948,787,787,787,787,0
|
|
20231204,152800,664005948,787,787,787,787,0
|
|
20231204,152700,664005948,787,787,787,787,0
|
|
20231204,152600,664005948,787,787,787,787,0
|
|
20231204,152500,664005948,787,787,787,787,0
|
|
20231204,152400,664005948,787,787,787,787,0
|
|
20231204,152300,664005948,787,787,787,787,0
|
|
20231204,152200,664005948,787,787,787,787,0
|
|
20231204,152100,664005948,787,787,787,787,0
|
|
20231204,152000,664005948,787,787,787,787,0
|
|
20231204,151900,664005948,787,777,787,771,3869
|
|
20231204,151800,660996432,780,779,780,779,4048
|
|
20231204,151700,657839350,779,779,779,779,226
|
|
20231204,151600,657663296,779,773,779,773,3277
|
|
20231204,151500,655129605,772,770,772,770,7505
|
|
20231204,151400,649341457,759,760,770,759,3427
|
|
20231204,151300,646726503,758,769,769,758,2587
|
|
20231204,151200,644762684,773,766,773,766,11
|
|
20231204,151100,644754251,757,771,772,757,2071
|
|
20231204,151000,643182201,772,772,772,772,112
|
|
20231204,150900,643095737,779,779,779,779,0
|
|
20231204,150800,643095737,779,779,779,779,0
|
|
20231204,150700,643095737,779,779,779,779,6
|
|
20231204,150600,643091063,779,768,779,760,2722
|
|
20231204,150500,641000644,768,768,768,768,3
|
|
20231204,150400,640998340,774,775,775,774,1816
|
|
20231204,150300,639590961,785,785,785,785,0
|
|
20231204,150200,639590961,785,783,785,783,20
|
|
20231204,150100,639575293,778,788,788,778,6415
|
|
20231204,150000,634582464,788,787,788,782,65
|
|
20231204,145900,634531550,782,787,788,782,3005
|
|
20231204,145800,632164880,788,786,788,785,25
|
|
20231204,145700,632145236,788,788,788,787,551
|
|
20231204,145600,631711052,788,788,788,788,6
|
|
20231204,145500,631706324,779,779,779,779,20
|
|
20231204,145400,631690744,790,790,790,790,1
|
|
20231204,145300,631689954,790,789,790,789,2590
|
|
20231204,145200,629646439,794,775,794,775,15012
|
|
20231204,145100,617809282,781,781,781,781,1
|
|
20231204,145000,617808501,774,776,776,774,498
|
|
20231204,144900,617422987,778,779,779,778,114
|
|
20231204,144800,617334285,780,780,780,780,75
|
|
20231204,144700,617275785,781,781,781,781,77
|
|
20231204,144600,617215648,779,779,779,779,0
|
|
20231204,144500,617215648,779,781,781,779,2053
|
|
20231204,144400,615615184,782,782,782,782,0
|
|
20231204,144300,615615184,782,782,783,782,760
|
|
20231204,144200,615020863,780,780,780,780,18
|
|
20231204,144100,615006823,784,784,784,784,100
|
|
20231204,144000,614928423,784,784,784,784,1
|
|
20231204,143900,614927639,778,784,784,778,1201
|
|
20231204,143800,613986061,784,782,784,780,3033
|
|
20231204,143700,611615797,781,781,781,781,2
|
|
20231204,143600,611614235,781,781,781,781,54
|
|
20231204,143500,611572061,781,787,787,780,2631
|
|
20231204,143400,609517082,787,778,787,778,1303
|
|
20231204,143300,608503339,778,787,787,750,22264
|
|
20231204,143200,591350203,787,787,787,787,2
|
|
20231204,143100,591348629,787,787,787,787,120
|
|
20231204,143000,591254189,787,790,790,787,3856
|
|
20231204,142900,588216594,790,790,790,789,12889
|
|
20231204,142800,578035116,795,795,795,795,0
|
|
20231204,142700,578035116,795,795,795,795,1
|
|
20231204,142600,578034321,789,793,793,789,1500
|
|
20231204,142500,576849838,794,794,794,794,0
|
|
20231204,142400,576849838,794,792,794,791,525
|
|
20231204,142300,576434553,791,791,791,791,2000
|
|
20231204,142200,574852553,795,797,797,795,17
|
|
20231204,142100,574839008,797,797,797,797,336
|
|
20231204,142000,574571216,797,792,797,791,2010
|
|
20231204,141900,572980002,797,797,797,797,0
|
|
20231204,141800,572980002,797,790,797,790,628
|
|
20231204,141700,572479799,790,792,792,790,4000
|
|
20231204,141600,569315231,795,796,796,795,2
|
|
20231204,141500,569313640,790,794,794,790,1713
|
|
20231204,141400,567958772,794,798,798,794,10192
|
|
20231204,141300,559839477,798,798,798,798,6327
|
|
20231204,141200,554790531,797,797,797,797,200
|
|
20231204,141100,554631131,798,798,798,798,355
|
|
20231204,141000,554347841,798,794,798,794,16138
|
|
20231204,140900,541522730,794,793,794,793,117
|
|
20231204,140800,541429834,793,793,793,793,0
|
|
20231204,140700,541429834,793,793,793,793,1200
|
|
20231204,140600,540478234,794,793,794,792,1517
|
|
20231204,140500,539276030,792,790,793,790,4993
|
|
20231204,140400,535325623,789,789,790,789,1622
|
|
20231204,140300,534045846,788,788,788,788,252
|
|
20231204,140200,533847270,788,788,788,788,0
|
|
20231204,140100,533847270,788,788,788,788,0
|
|
20231204,140000,533847270,788,789,789,788,250
|
|
20231204,135900,533650268,790,790,790,790,0
|
|
20231204,135800,533650268,790,788,790,788,2537
|
|
20231204,135700,531650118,788,790,790,788,1001
|
|
20231204,135600,530861328,788,788,788,788,1000
|
|
20231204,135500,530073328,790,790,790,790,0
|
|
20231204,135400,530073328,790,790,790,790,0
|
|
20231204,135300,530073328,790,785,790,785,471
|
|
20231204,135200,529703583,786,787,787,786,1163
|
|
20231204,135100,528789461,787,787,787,787,1432
|
|
20231204,135000,527662477,791,791,791,791,0
|
|
20231204,134900,527662477,791,791,791,791,3
|
|
20231204,134800,527660104,791,791,791,791,0
|
|
20231204,134700,527660104,791,792,792,787,37
|
|
20231204,134600,527630842,787,789,792,787,944
|
|
20231204,134500,526887722,793,793,793,793,0
|
|
20231204,134400,526887722,793,790,793,787,1485
|
|
20231204,134300,525712640,791,791,791,791,499
|
|
20231204,134200,525317931,791,794,794,791,67
|
|
20231204,134100,525264916,791,790,791,790,1521
|
|
20231204,134000,524062925,787,788,788,787,1853
|
|
20231204,133900,522603867,790,790,790,790,80
|
|
20231204,133800,522540667,790,790,790,790,1926
|
|
20231204,133700,521019127,790,790,790,790,0
|
|
20231204,133600,521019127,790,790,790,790,0
|
|
20231204,133500,521019127,790,790,790,790,7
|
|
20231204,133400,521013597,790,790,790,787,1002
|
|
20231204,133300,520225007,787,789,789,787,586
|
|
20231204,133200,519763638,788,788,788,788,100
|
|
20231204,133100,519684838,787,787,787,787,200
|
|
20231204,133000,519527438,787,787,787,787,2106
|
|
20231204,132900,517870016,791,791,791,787,8
|
|
20231204,132800,517863696,790,790,790,790,231
|
|
20231204,132700,517681206,790,790,790,785,426
|
|
20231204,132600,517346756,787,789,789,787,3299
|
|
20231204,132500,514750225,791,791,791,791,1
|
|
20231204,132400,514749434,789,789,789,789,14
|
|
20231204,132300,514738388,791,791,791,791,132
|
|
20231204,132200,514633976,791,791,791,791,0
|
|
20231204,132100,514633976,791,791,791,791,4
|
|
20231204,132000,514630812,795,795,795,795,353
|
|
20231204,131900,514350177,787,793,793,787,333
|
|
20231204,131800,514086831,797,797,797,797,3046
|
|
20231204,131700,511659169,797,790,797,790,35
|
|
20231204,131600,511631505,790,790,790,790,0
|
|
20231204,131500,511631505,790,793,793,790,6001
|
|
20231204,131400,506886095,793,794,794,793,2573
|
|
20231204,131300,504845692,793,796,796,793,626
|
|
20231204,131200,504348896,798,798,798,798,1
|
|
20231204,131100,504348098,798,792,798,792,1852
|
|
20231204,131000,502881308,792,791,798,791,60
|
|
20231204,130900,502833821,791,797,798,791,2094
|
|
20231204,130800,501172347,798,793,798,792,9033
|
|
20231204,130700,494010313,793,798,798,793,11597
|
|
20231204,130600,484773991,799,793,799,793,6245
|
|
20231204,130500,479795682,792,797,797,789,2930
|
|
20231204,130400,477470183,789,798,798,789,4908
|
|
20231204,130300,473587793,798,804,806,795,7742
|
|
20231204,130200,467381871,804,791,804,791,33193
|
|
20231204,130100,440879589,792,790,792,790,11591
|
|
20231204,130000,431722487,790,787,790,785,2816
|
|
20231204,125900,429502751,785,784,785,784,1353
|
|
20231204,125800,428440849,785,785,785,785,0
|
|
20231204,125700,428440849,785,785,785,785,496
|
|
20231204,125600,428051489,785,785,785,785,5
|
|
20231204,125500,428047564,785,785,789,785,152
|
|
20231204,125400,427928240,785,789,790,785,15245
|
|
20231204,125300,415886822,789,786,789,786,11107
|
|
20231204,125200,407143279,786,783,786,783,16
|
|
20231204,125100,407130748,783,781,783,781,1211
|
|
20231204,125000,406183827,781,779,781,779,3391
|
|
20231204,124900,403538804,780,777,780,777,934
|
|
20231204,124800,402810314,780,780,780,780,0
|
|
20231204,124700,402810314,780,780,780,780,0
|
|
20231204,124600,402810314,780,780,780,780,0
|
|
20231204,124500,402810314,780,780,780,780,0
|
|
20231204,124400,402810314,780,778,780,772,795
|
|
20231204,124300,402194059,783,783,783,783,0
|
|
20231204,124200,402194059,783,778,783,770,1030
|
|
20231204,124100,401398237,777,777,777,777,0
|
|
20231204,124000,401398237,777,777,777,777,0
|
|
20231204,123900,401398237,777,777,777,777,0
|
|
20231204,123800,401398237,777,777,777,777,0
|
|
20231204,123700,401398237,777,779,779,777,1042
|
|
20231204,123600,400586609,779,790,790,779,318
|
|
20231204,123500,400336205,790,790,790,788,18
|
|
20231204,123400,400322002,788,776,789,776,23156
|
|
20231204,123300,382211877,776,775,776,775,123
|
|
20231204,123200,382116439,776,773,776,773,172
|
|
20231204,123100,381983480,773,773,773,770,2176
|
|
20231204,123000,380302681,776,776,776,776,0
|
|
20231204,122900,380302681,776,776,776,776,0
|
|
20231204,122800,380302681,776,776,776,776,2
|
|
20231204,122700,380301129,777,777,777,777,1
|
|
20231204,122600,380300352,772,773,773,772,54
|
|
20231204,122500,380258653,773,773,773,773,740
|
|
20231204,122400,379686633,773,773,773,773,1
|
|
20231204,122300,379685860,773,773,773,773,0
|
|
20231204,122200,379685860,773,773,773,773,562
|
|
20231204,122100,379251434,777,773,777,773,1400
|
|
20231204,122000,378169230,773,773,773,773,57
|
|
20231204,121900,378125169,773,773,773,773,20
|
|
20231204,121800,378109709,777,777,777,777,0
|
|
20231204,121700,378109709,777,773,777,773,39
|
|
20231204,121600,378079446,772,773,773,772,520
|
|
20231204,121500,377677753,778,778,778,778,4212
|
|
20231204,121400,374400817,781,782,782,777,31
|
|
20231204,121300,374376721,777,782,782,777,177
|
|
20231204,121200,374239049,775,778,778,775,2024
|
|
20231204,121100,372668587,782,782,783,782,2211
|
|
20231204,121000,370939584,782,780,782,780,2027
|
|
20231204,120900,369356974,780,780,780,780,0
|
|
20231204,120800,369356974,780,780,780,780,0
|
|
20231204,120700,369356974,780,781,781,775,1003
|
|
20231204,120600,368574610,781,781,781,781,1
|
|
20231204,120500,368573829,775,775,775,775,1
|
|
20231204,120400,368573054,773,775,775,773,1018
|
|
20231204,120300,367785394,776,780,780,776,646
|
|
20231204,120200,367282189,785,771,785,771,9494
|
|
20231204,120100,359934095,770,770,770,770,0
|
|
20231204,120000,359934095,770,767,770,767,1374
|
|
20231204,115900,358879322,767,766,767,766,996
|
|
20231204,115800,358116385,766,765,766,765,2052
|
|
20231204,115700,356546604,762,762,762,762,1127
|
|
20231204,115600,355687830,766,766,766,766,0
|
|
20231204,115500,355687830,766,766,766,766,4
|
|
20231204,115400,355684766,767,767,767,767,39
|
|
20231204,115300,355654853,767,767,767,767,0
|
|
20231204,115200,355654853,767,762,767,762,25
|
|
20231204,115100,355635778,763,763,763,763,1374
|
|
20231204,115000,354587416,763,765,765,763,1619
|
|
20231204,114900,353351353,767,767,767,767,2214
|
|
20231204,114800,351653215,767,767,767,767,300
|
|
20231204,114700,351423115,767,771,771,767,3623
|
|
20231204,114600,348640224,771,768,771,768,2179
|
|
20231204,114500,346963583,764,769,769,764,1353
|
|
20231204,114400,345928548,770,767,770,767,846
|
|
20231204,114300,345277331,763,770,770,763,2158
|
|
20231204,114200,343623151,770,768,770,767,15410
|
|
20231204,114100,331759671,763,762,763,762,12629
|
|
20231204,114000,322126273,762,760,762,760,3012
|
|
20231204,113900,319832669,760,754,760,754,10001
|
|
20231204,113800,312291909,752,752,752,752,10200
|
|
20231204,113700,304621509,751,750,751,750,5367
|
|
20231204,113600,300592969,749,749,749,749,5198
|
|
20231204,113500,296699667,749,749,749,749,0
|
|
20231204,113400,296699667,749,749,749,749,2
|
|
20231204,113300,296698169,748,748,748,748,74
|
|
20231204,113200,296642817,748,748,748,748,24
|
|
20231204,113100,296624865,748,748,748,748,2
|
|
20231204,113000,296623369,748,744,748,744,10999
|
|
20231204,112900,288420113,744,744,744,744,0
|
|
20231204,112800,288420113,744,744,744,744,0
|
|
20231204,112700,288420113,744,745,745,744,2999
|
|
20231204,112600,286185859,744,744,744,744,589
|
|
20231204,112500,285747643,739,744,744,739,5018
|
|
20231204,112400,282039251,744,744,744,744,1
|
|
20231204,112300,282038507,739,739,739,739,0
|
|
20231204,112200,282038507,739,739,739,739,0
|
|
20231204,112100,282038507,739,739,739,739,0
|
|
20231204,112000,282038507,739,739,739,739,8
|
|
20231204,111900,282032595,739,739,739,739,1
|
|
20231204,111800,282031856,739,739,739,739,0
|
|
20231204,111700,282031856,739,739,739,739,0
|
|
20231204,111600,282031856,739,739,739,739,0
|
|
20231204,111500,282031856,739,739,739,739,0
|
|
20231204,111400,282031856,739,739,739,739,0
|
|
20231204,111300,282031856,739,739,739,739,0
|
|
20231204,111200,282031856,739,739,739,739,0
|
|
20231204,111100,282031856,739,739,739,739,0
|
|
20231204,111000,282031856,739,739,739,739,0
|
|
20231204,110900,282031856,739,739,739,739,0
|
|
20231204,110800,282031856,739,739,739,739,0
|
|
20231204,110700,282031856,739,739,739,739,0
|
|
20231204,110600,282031856,739,739,739,739,0
|
|
20231204,110500,282031856,739,739,739,739,0
|
|
20231204,110400,282031856,739,739,739,739,0
|
|
20231204,110300,282031856,739,739,739,739,13
|
|
20231204,110200,282022249,744,744,744,744,17
|
|
20231204,110100,282009601,744,744,744,744,0
|
|
20231204,110000,282009601,744,745,745,744,13
|
|
20231204,105900,281999928,738,742,742,738,11145
|
|
20231204,105800,273765539,741,741,741,741,610
|
|
20231204,105700,273313529,748,747,748,747,1020
|
|
20231204,105600,272551569,740,744,744,740,2677
|
|
20231204,105500,270568807,749,749,749,749,0
|
|
20231204,105400,270568807,749,749,749,749,1
|
|
20231204,105300,270568058,740,746,746,740,8000
|
|
20231204,105200,264635449,748,751,751,748,202
|
|
20231204,105100,264484347,751,751,751,751,1100
|
|
20231204,105000,263658247,750,750,750,750,8650
|
|
20231204,104900,257170747,750,739,750,739,15778
|
|
20231204,104800,245422422,740,740,740,740,1
|
|
20231204,104700,245421682,738,738,738,738,1
|
|
20231204,104600,245420944,740,740,740,740,0
|
|
20231204,104500,245420944,740,737,740,737,34
|
|
20231204,104400,245395883,740,740,740,740,0
|
|
20231204,104300,245395883,740,740,740,740,0
|
|
20231204,104200,245395883,740,740,740,740,0
|
|
20231204,104100,245395883,740,740,740,740,0
|
|
20231204,104000,245395883,740,740,740,740,0
|
|
20231204,103900,245395883,740,740,740,740,0
|
|
20231204,103800,245395883,740,740,740,740,1
|
|
20231204,103700,245395143,737,737,737,737,0
|
|
20231204,103600,245395143,737,737,737,737,1
|
|
20231204,103500,245394406,740,738,740,735,426
|
|
20231204,103400,245080537,740,740,740,740,100
|
|
20231204,103300,245006537,740,740,740,740,0
|
|
20231204,103200,245006537,740,740,740,740,1
|
|
20231204,103100,245005797,736,736,736,736,1
|
|
20231204,103000,245005061,739,739,739,739,0
|
|
20231204,102900,245005061,739,739,739,739,91
|
|
20231204,102800,244937812,739,739,739,739,0
|
|
20231204,102700,244937812,739,739,739,739,189
|
|
20231204,102600,244798141,739,738,739,736,20
|
|
20231204,102500,244783413,736,736,736,736,0
|
|
20231204,102400,244783413,736,736,736,736,150
|
|
20231204,102300,244673013,736,738,738,736,200
|
|
20231204,102200,244525613,738,739,739,738,4
|
|
20231204,102100,244522658,739,739,739,739,2
|
|
20231204,102000,244521180,739,739,739,739,0
|
|
20231204,101900,244521180,739,739,739,739,11
|
|
20231204,101800,244513051,739,739,739,739,24
|
|
20231204,101700,244495315,739,741,741,739,278
|
|
20231204,101600,244289866,741,744,744,741,104
|
|
20231204,101500,244212499,739,739,739,739,0
|
|
20231204,101400,244212499,739,739,739,739,0
|
|
20231204,101300,244212499,739,739,739,739,0
|
|
20231204,101200,244212499,739,739,739,739,3
|
|
20231204,101100,244210282,738,738,738,738,2546
|
|
20231204,101000,242331334,738,743,743,732,10027
|
|
20231204,100900,234955708,745,745,745,745,500
|
|
20231204,100800,234583208,745,745,745,745,1024
|
|
20231204,100700,233820328,746,746,746,746,30
|
|
20231204,100600,233797948,747,747,747,747,1
|
|
20231204,100500,233797201,742,744,744,742,347
|
|
20231204,100400,233539264,742,744,744,742,1000
|
|
20231204,100300,232796789,744,744,744,744,2540
|
|
20231204,100200,230907029,744,749,749,742,1033
|
|
20231204,100100,230139750,745,748,749,745,755
|
|
20231204,100000,229576995,749,749,749,749,0
|
|
20231204,095900,229576995,749,749,749,742,2157
|
|
20231204,095800,227974408,749,749,749,749,228
|
|
20231204,095700,227803636,749,749,749,749,111
|
|
20231204,095600,227720497,751,751,751,751,12
|
|
20231204,095500,227711485,742,751,751,742,6874
|
|
20231204,095400,222604210,747,747,747,747,441
|
|
20231204,095300,222274783,749,749,749,749,100
|
|
20231204,095200,222199883,751,751,751,751,0
|
|
20231204,095100,222199883,751,749,752,747,1442
|
|
20231204,095000,221119585,749,752,752,749,1233
|
|
20231204,094900,220193272,752,753,756,752,315
|
|
20231204,094800,219956124,754,758,759,752,1228
|
|
20231204,094700,219030256,756,749,758,745,2814
|
|
20231204,094600,216907372,745,763,764,744,13575
|
|
20231204,094500,206700464,755,744,764,744,6300
|
|
20231204,094400,201937179,759,768,798,742,24370
|
|
20231204,094300,183157386,769,795,798,751,72711
|
|
20231204,094200,125614621,781,781,781,781,0
|
|
20231204,094100,125614621,781,737,781,737,63953
|
|
20231204,094000,76894537,737,737,737,737,3
|
|
20231204,093900,76892326,735,734,735,734,1664
|
|
20231204,093800,75670451,734,734,734,734,500
|
|
20231204,093700,75303451,735,734,735,734,1501
|
|
20231204,093600,74201716,734,738,738,734,509
|
|
20231204,093500,73828074,732,736,736,732,1500
|
|
20231204,093400,72728487,735,739,739,734,2765
|
|
20231204,093300,70689576,731,740,740,731,10104
|
|
20231204,093200,63291630,740,740,740,735,523
|
|
20231204,093100,62904993,744,744,744,744,100
|
|
20231204,093000,62830593,744,744,744,744,1
|
|
20231204,092900,62829849,738,744,744,738,1083
|
|
20231204,092800,62028520,744,744,744,744,0
|
|
20231204,092700,62028520,744,740,744,740,2665
|
|
20231204,092600,60056416,740,740,740,740,1571
|
|
20231204,092500,58893876,741,741,741,741,94
|
|
20231204,092400,58824222,741,742,742,741,1331
|
|
20231204,092300,57836651,747,747,747,747,189
|
|
20231204,092200,57695468,750,750,750,750,0
|
|
20231204,092100,57695468,750,747,751,747,3412
|
|
20231204,092000,55136340,749,751,753,749,2234
|
|
20231204,091900,53460372,752,746,752,746,1505
|
|
20231204,091800,52333051,745,734,745,734,13660
|
|
20231204,091700,42176867,735,735,735,735,99
|
|
20231204,091600,42104102,736,736,736,736,0
|
|
20231204,091500,42104102,736,731,736,731,10116
|
|
20231204,091400,34675050,730,730,730,730,51
|
|
20231204,091300,34637820,730,730,730,730,300
|
|
20231204,091200,34418820,730,730,730,730,500
|
|
20231204,091100,34053820,730,730,730,730,77
|
|
20231204,091000,33997610,730,730,730,730,7476
|
|
20231204,090900,28540130,730,714,730,711,37096
|
|
20231204,090800,1727537,721,721,721,721,0
|
|
20231204,090700,1727537,721,721,721,721,0
|
|
20231204,090600,1727537,721,721,721,721,0
|
|
20231204,090500,1727537,721,721,721,721,0
|
|
20231204,090400,1727537,721,722,722,721,118
|
|
20231204,090300,1642350,721,715,721,715,38
|
|
20231204,090200,1615006,715,714,715,714,504
|
|
20231204,090100,1254649,714,713,714,713,1743
|
|
20231204,090000,11380,713,711,713,711,16
|