607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190400,572417239,767,767,767,767,13168
|
|
20231205,190300,572417239,767,767,767,767,0
|
|
20231205,190200,572417239,767,767,767,767,0
|
|
20231205,190100,572417239,767,767,767,767,0
|
|
20231205,190000,572417239,767,767,767,767,0
|
|
20231205,185900,572417239,767,767,767,767,0
|
|
20231205,185800,572417239,767,767,767,767,0
|
|
20231205,185700,572417239,767,767,767,767,0
|
|
20231205,185600,572417239,767,767,767,767,0
|
|
20231205,185500,572417239,767,767,767,767,0
|
|
20231205,185400,572417239,767,767,767,767,0
|
|
20231205,185300,572417239,767,767,767,767,0
|
|
20231205,185200,572417239,767,767,767,767,0
|
|
20231205,185100,572417239,767,767,767,767,0
|
|
20231205,185000,572417239,767,767,767,767,0
|
|
20231205,184900,572417239,767,767,767,767,0
|
|
20231205,184800,572417239,767,767,767,767,0
|
|
20231205,184700,572417239,767,767,767,767,0
|
|
20231205,184600,572417239,767,767,767,767,0
|
|
20231205,184500,572417239,767,767,767,767,0
|
|
20231205,184400,572417239,767,767,767,767,0
|
|
20231205,184300,572417239,767,767,767,767,0
|
|
20231205,184200,572417239,767,767,767,767,0
|
|
20231205,184100,572417239,767,767,767,767,0
|
|
20231205,184000,572417239,767,767,767,767,0
|
|
20231205,183900,572417239,767,767,767,767,0
|
|
20231205,183800,572417239,767,767,767,767,0
|
|
20231205,183700,572417239,767,767,767,767,0
|
|
20231205,183600,572417239,767,767,767,767,0
|
|
20231205,183500,572417239,767,767,767,767,0
|
|
20231205,183400,572417239,767,767,767,767,13168
|
|
20231205,183300,572417239,767,767,767,767,0
|
|
20231205,183200,572417239,767,767,767,767,0
|
|
20231205,183100,572417239,767,767,767,767,0
|
|
20231205,183000,572417239,767,767,767,767,0
|
|
20231205,182900,572417239,767,767,767,767,0
|
|
20231205,182800,572417239,767,767,767,767,0
|
|
20231205,182700,572417239,767,767,767,767,0
|
|
20231205,182600,572417239,767,767,767,767,0
|
|
20231205,182500,572417239,767,767,767,767,0
|
|
20231205,182400,572417239,767,767,767,767,0
|
|
20231205,182300,572417239,767,767,767,767,0
|
|
20231205,182200,572417239,767,767,767,767,0
|
|
20231205,182100,572417239,767,767,767,767,0
|
|
20231205,182000,572417239,767,767,767,767,0
|
|
20231205,181900,572417239,767,767,767,767,0
|
|
20231205,181800,572417239,767,767,767,767,0
|
|
20231205,181700,572417239,767,767,767,767,0
|
|
20231205,181600,572417239,767,767,767,767,0
|
|
20231205,181500,572417239,767,767,767,767,0
|
|
20231205,181400,572417239,767,767,767,767,0
|
|
20231205,181300,572417239,767,767,767,767,0
|
|
20231205,181200,572417239,767,767,767,767,0
|
|
20231205,181100,572417239,767,767,767,767,0
|
|
20231205,181000,572417239,767,767,767,767,0
|
|
20231205,180900,572417239,767,767,767,767,0
|
|
20231205,180800,572417239,767,767,767,767,0
|
|
20231205,180700,572417239,767,767,767,767,0
|
|
20231205,180600,572417239,767,767,767,767,0
|
|
20231205,180500,572417239,767,767,767,767,0
|
|
20231205,180400,572417239,767,767,767,767,13168
|
|
20231205,180300,572417239,767,767,767,767,0
|
|
20231205,180200,572417239,767,767,767,767,0
|
|
20231205,180100,572417239,767,767,767,767,0
|
|
20231205,180000,572417239,767,767,767,767,0
|
|
20231205,175900,572417239,767,767,767,767,0
|
|
20231205,175800,572417239,767,767,767,767,0
|
|
20231205,175700,572417239,767,767,767,767,0
|
|
20231205,175600,572417239,767,767,767,767,0
|
|
20231205,175500,572417239,767,767,767,767,0
|
|
20231205,175400,572417239,767,767,767,767,0
|
|
20231205,175300,572417239,767,767,767,767,0
|
|
20231205,175200,572417239,767,767,767,767,0
|
|
20231205,175100,572417239,767,767,767,767,0
|
|
20231205,175000,572417239,767,767,767,767,0
|
|
20231205,174900,572417239,767,767,767,767,0
|
|
20231205,174800,572417239,767,767,767,767,0
|
|
20231205,174700,572417239,767,767,767,767,0
|
|
20231205,174600,572417239,767,767,767,767,0
|
|
20231205,174500,572417239,767,767,767,767,0
|
|
20231205,174400,572417239,767,767,767,767,0
|
|
20231205,174300,572417239,767,767,767,767,0
|
|
20231205,174200,572417239,767,767,767,767,0
|
|
20231205,174100,572417239,767,767,767,767,0
|
|
20231205,174000,572417239,767,767,767,767,0
|
|
20231205,173900,572417239,767,767,767,767,0
|
|
20231205,173800,572417239,767,767,767,767,0
|
|
20231205,173700,572417239,767,767,767,767,0
|
|
20231205,173600,572417239,767,767,767,767,0
|
|
20231205,173500,572417239,767,767,767,767,0
|
|
20231205,173400,572417239,767,767,767,767,13168
|
|
20231205,173300,572417239,767,767,767,767,0
|
|
20231205,173200,572417239,767,767,767,767,0
|
|
20231205,173100,572417239,767,767,767,767,0
|
|
20231205,173000,572417239,767,767,767,767,0
|
|
20231205,172900,572417239,767,767,767,767,0
|
|
20231205,172800,572417239,767,767,767,767,0
|
|
20231205,172700,572417239,767,767,767,767,0
|
|
20231205,172600,572417239,767,767,767,767,0
|
|
20231205,172500,572417239,767,767,767,767,0
|
|
20231205,172400,572417239,767,767,767,767,0
|
|
20231205,172300,572417239,767,767,767,767,0
|
|
20231205,172200,572417239,767,767,767,767,0
|
|
20231205,172100,572417239,767,767,767,767,0
|
|
20231205,172000,572417239,767,767,767,767,0
|
|
20231205,171900,572417239,767,767,767,767,0
|
|
20231205,171800,572417239,767,767,767,767,0
|
|
20231205,171700,572417239,767,767,767,767,0
|
|
20231205,171600,572417239,767,767,767,767,0
|
|
20231205,171500,572417239,767,767,767,767,0
|
|
20231205,171400,572417239,767,767,767,767,0
|
|
20231205,171300,572417239,767,767,767,767,0
|
|
20231205,171200,572417239,767,767,767,767,0
|
|
20231205,171100,572417239,767,767,767,767,0
|
|
20231205,171000,572417239,767,767,767,767,0
|
|
20231205,170900,572417239,767,767,767,767,0
|
|
20231205,170800,572417239,767,767,767,767,0
|
|
20231205,170700,572417239,767,767,767,767,0
|
|
20231205,170600,572417239,767,767,767,767,0
|
|
20231205,170500,572417239,767,767,767,767,0
|
|
20231205,170400,572417239,767,767,767,767,13168
|
|
20231205,170300,572417239,767,767,767,767,0
|
|
20231205,170200,572417239,767,767,767,767,0
|
|
20231205,170100,572417239,767,767,767,767,0
|
|
20231205,170000,572417239,767,767,767,767,0
|
|
20231205,165900,572417239,767,767,767,767,0
|
|
20231205,165800,572417239,767,767,767,767,0
|
|
20231205,165700,572417239,767,767,767,767,0
|
|
20231205,165600,572417239,767,767,767,767,0
|
|
20231205,165500,572417239,767,767,767,767,0
|
|
20231205,165400,572417239,767,767,767,767,0
|
|
20231205,165300,572417239,767,767,767,767,0
|
|
20231205,165200,572417239,767,767,767,767,0
|
|
20231205,165100,572417239,767,767,767,767,0
|
|
20231205,165000,572417239,767,767,767,767,0
|
|
20231205,164900,572417239,767,767,767,767,0
|
|
20231205,164800,572417239,767,767,767,767,0
|
|
20231205,164700,572417239,767,767,767,767,0
|
|
20231205,164600,572417239,767,767,767,767,0
|
|
20231205,164500,572417239,767,767,767,767,0
|
|
20231205,164400,572417239,767,767,767,767,0
|
|
20231205,164300,572417239,767,767,767,767,0
|
|
20231205,164200,572417239,767,767,767,767,0
|
|
20231205,164100,572417239,767,767,767,767,0
|
|
20231205,164000,572417239,767,767,767,767,0
|
|
20231205,163900,572417239,767,767,767,767,0
|
|
20231205,163800,572417239,767,767,767,767,0
|
|
20231205,163700,572417239,767,767,767,767,0
|
|
20231205,163600,572417239,767,767,767,767,0
|
|
20231205,163500,572417239,767,767,767,767,0
|
|
20231205,163400,572417239,767,767,767,767,13168
|
|
20231205,163300,572417239,767,767,767,767,0
|
|
20231205,163200,572417239,767,767,767,767,0
|
|
20231205,163100,572417239,767,767,767,767,0
|
|
20231205,163000,572417239,767,767,767,767,0
|
|
20231205,162900,572417239,767,767,767,767,0
|
|
20231205,162800,572417239,767,767,767,767,0
|
|
20231205,162700,572417239,767,767,767,767,0
|
|
20231205,162600,572417239,767,767,767,767,0
|
|
20231205,162500,572417239,767,767,767,767,0
|
|
20231205,162400,572417239,767,767,767,767,0
|
|
20231205,162300,572417239,767,767,767,767,0
|
|
20231205,162200,572417239,767,767,767,767,0
|
|
20231205,162100,572417239,767,767,767,767,0
|
|
20231205,162000,572417239,767,767,767,767,0
|
|
20231205,161900,572417239,767,767,767,767,0
|
|
20231205,161800,572417239,767,767,767,767,0
|
|
20231205,161700,572417239,767,767,767,767,0
|
|
20231205,161600,572417239,767,767,767,767,0
|
|
20231205,161500,572417239,767,767,767,767,0
|
|
20231205,161400,572417239,767,767,767,767,0
|
|
20231205,161300,572417239,767,767,767,767,0
|
|
20231205,161200,572417239,767,767,767,767,0
|
|
20231205,161100,572417239,767,767,767,767,0
|
|
20231205,161000,572417239,767,767,767,767,0
|
|
20231205,160900,572417239,767,767,767,767,0
|
|
20231205,160800,572417239,767,767,767,767,0
|
|
20231205,160700,572417239,767,767,767,767,0
|
|
20231205,160600,572417239,767,767,767,767,0
|
|
20231205,160500,572417239,767,767,767,767,0
|
|
20231205,160400,572417239,767,767,767,767,13168
|
|
20231205,160300,572417239,767,767,767,767,0
|
|
20231205,160200,572417239,767,767,767,767,0
|
|
20231205,160100,572417239,767,767,767,767,0
|
|
20231205,160000,572417239,767,767,767,767,0
|
|
20231205,155900,572417239,767,767,767,767,0
|
|
20231205,155800,572417239,767,767,767,767,0
|
|
20231205,155700,572417239,767,767,767,767,0
|
|
20231205,155600,572417239,767,767,767,767,0
|
|
20231205,155500,572417239,767,767,767,767,0
|
|
20231205,155400,572417239,767,767,767,767,0
|
|
20231205,155300,572417239,767,767,767,767,0
|
|
20231205,155200,572417239,767,767,767,767,0
|
|
20231205,155100,572417239,767,767,767,767,0
|
|
20231205,155000,572417239,767,767,767,767,0
|
|
20231205,154900,572417239,767,767,767,767,0
|
|
20231205,154800,572417239,767,767,767,767,0
|
|
20231205,154700,572417239,767,767,767,767,0
|
|
20231205,154600,572417239,767,767,767,767,0
|
|
20231205,154500,572417239,767,767,767,767,0
|
|
20231205,154400,572417239,767,767,767,767,0
|
|
20231205,154300,572417239,767,767,767,767,0
|
|
20231205,154200,572417239,767,767,767,767,0
|
|
20231205,154100,572417239,767,767,767,767,0
|
|
20231205,154000,572417239,767,767,767,767,0
|
|
20231205,153900,572417239,767,767,767,767,0
|
|
20231205,153800,572417239,767,767,767,767,0
|
|
20231205,153700,572417239,767,767,767,767,0
|
|
20231205,153600,572417239,767,767,767,767,0
|
|
20231205,153500,572417239,767,767,767,767,0
|
|
20231205,153400,572417239,767,767,767,767,13168
|
|
20231205,153300,572417239,767,767,767,767,0
|
|
20231205,153200,572417239,767,767,767,767,0
|
|
20231205,153100,572417239,767,767,767,767,0
|
|
20231205,153000,572417239,767,767,767,767,13168
|
|
20231205,152900,562317383,770,770,770,770,0
|
|
20231205,152800,562317383,770,770,770,770,0
|
|
20231205,152700,562317383,770,770,770,770,0
|
|
20231205,152600,562317383,770,770,770,770,0
|
|
20231205,152500,562317383,770,770,770,770,0
|
|
20231205,152400,562317383,770,770,770,770,0
|
|
20231205,152300,562317383,770,770,770,770,0
|
|
20231205,152200,562317383,770,770,770,770,0
|
|
20231205,152100,562317383,770,770,770,770,0
|
|
20231205,152000,562317383,770,770,770,770,0
|
|
20231205,151900,562317383,770,766,770,766,20262
|
|
20231205,151800,546760264,761,761,761,761,427
|
|
20231205,151700,546435317,761,755,761,755,13
|
|
20231205,151600,546425496,761,761,761,761,0
|
|
20231205,151500,546425496,761,761,761,761,0
|
|
20231205,151400,546425496,761,761,761,761,1
|
|
20231205,151300,546424735,755,761,766,755,2739
|
|
20231205,151200,544341809,755,755,761,755,31
|
|
20231205,151100,544318398,761,761,761,761,0
|
|
20231205,151000,544318398,761,761,761,761,0
|
|
20231205,150900,544318398,761,756,761,756,397
|
|
20231205,150800,544018261,761,757,761,753,11731
|
|
20231205,150700,535167058,765,765,765,765,0
|
|
20231205,150600,535167058,765,765,765,765,1
|
|
20231205,150500,535166293,760,758,766,758,3535
|
|
20231205,150400,532486441,757,761,761,756,23532
|
|
20231205,150300,514645621,761,762,762,761,2054
|
|
20231205,150200,513080573,766,766,766,766,0
|
|
20231205,150100,513080573,766,766,766,766,1
|
|
20231205,150000,513079807,762,763,763,762,2624
|
|
20231205,145900,511077995,767,767,767,767,0
|
|
20231205,145800,511077995,767,767,767,767,0
|
|
20231205,145700,511077995,767,767,767,767,0
|
|
20231205,145600,511077995,767,767,767,767,0
|
|
20231205,145500,511077995,767,767,767,767,0
|
|
20231205,145400,511077995,767,767,767,767,0
|
|
20231205,145300,511077995,767,767,767,767,0
|
|
20231205,145200,511077995,767,767,767,767,0
|
|
20231205,145100,511077995,767,767,767,767,0
|
|
20231205,145000,511077995,767,767,767,767,0
|
|
20231205,144900,511077995,767,762,767,762,1768
|
|
20231205,144800,509730774,767,767,767,767,0
|
|
20231205,144700,509730774,767,767,767,767,0
|
|
20231205,144600,509730774,767,767,767,767,0
|
|
20231205,144500,509730774,767,767,767,767,0
|
|
20231205,144400,509730774,767,762,767,762,801
|
|
20231205,144300,509120407,767,762,767,762,601
|
|
20231205,144200,508662440,767,767,767,767,0
|
|
20231205,144100,508662440,767,762,767,762,5712
|
|
20231205,144000,504298793,762,762,762,762,1742
|
|
20231205,143900,502971389,764,765,765,764,2
|
|
20231205,143800,502969860,765,765,765,765,1
|
|
20231205,143700,502969095,762,764,764,762,5984
|
|
20231205,143600,498406507,770,770,770,770,0
|
|
20231205,143500,498406507,770,770,770,770,0
|
|
20231205,143400,498406507,770,770,770,770,1
|
|
20231205,143300,498405737,764,764,764,764,0
|
|
20231205,143200,498405737,764,764,764,764,462
|
|
20231205,143100,498052769,764,764,764,764,0
|
|
20231205,143000,498052769,764,765,765,764,2352
|
|
20231205,142900,496254989,770,766,770,766,2
|
|
20231205,142800,496253453,766,766,766,766,248
|
|
20231205,142700,496063485,764,766,766,764,10571
|
|
20231205,142600,487967734,770,770,770,770,0
|
|
20231205,142500,487967734,770,770,770,770,0
|
|
20231205,142400,487967734,770,770,770,770,0
|
|
20231205,142300,487967734,770,770,770,770,1
|
|
20231205,142200,487966964,767,767,767,767,47
|
|
20231205,142100,487930915,770,770,770,770,0
|
|
20231205,142000,487930915,770,770,770,770,0
|
|
20231205,141900,487930915,770,766,770,766,13
|
|
20231205,141800,487920953,770,770,770,770,0
|
|
20231205,141700,487920953,770,770,770,770,0
|
|
20231205,141600,487920953,770,770,770,770,0
|
|
20231205,141500,487920953,770,770,770,770,0
|
|
20231205,141400,487920953,770,770,770,770,0
|
|
20231205,141300,487920953,770,770,770,770,30
|
|
20231205,141200,487897853,778,778,778,778,0
|
|
20231205,141100,487897853,778,778,778,778,0
|
|
20231205,141000,487897853,778,778,778,778,0
|
|
20231205,140900,487897853,778,778,778,778,0
|
|
20231205,140800,487897853,778,778,778,778,0
|
|
20231205,140700,487897853,778,761,780,761,25790
|
|
20231205,140600,468004067,761,761,761,761,0
|
|
20231205,140500,468004067,761,759,761,759,151
|
|
20231205,140400,467889456,761,769,769,761,2742
|
|
20231205,140300,465797590,769,769,769,769,0
|
|
20231205,140200,465797590,769,769,769,769,0
|
|
20231205,140100,465797590,769,769,769,769,0
|
|
20231205,140000,465797590,769,769,769,769,0
|
|
20231205,135900,465797590,769,769,769,769,0
|
|
20231205,135800,465797590,769,769,769,769,0
|
|
20231205,135700,465797590,769,769,769,769,0
|
|
20231205,135600,465797590,769,769,769,769,0
|
|
20231205,135500,465797590,769,769,769,769,0
|
|
20231205,135400,465797590,769,769,769,769,0
|
|
20231205,135300,465797590,769,769,769,769,1
|
|
20231205,135200,465796821,768,768,768,768,0
|
|
20231205,135100,465796821,768,768,768,768,0
|
|
20231205,135000,465796821,768,768,768,768,0
|
|
20231205,134900,465796821,768,768,768,768,0
|
|
20231205,134800,465796821,768,768,768,768,0
|
|
20231205,134700,465796821,768,768,768,768,0
|
|
20231205,134600,465796821,768,768,768,768,0
|
|
20231205,134500,465796821,768,768,768,768,0
|
|
20231205,134400,465796821,768,767,768,767,2000
|
|
20231205,134300,464260899,768,768,768,768,0
|
|
20231205,134200,464260899,768,768,768,768,0
|
|
20231205,134100,464260899,768,768,768,768,0
|
|
20231205,134000,464260899,768,768,768,768,0
|
|
20231205,133900,464260899,768,768,768,768,0
|
|
20231205,133800,464260899,768,768,768,768,0
|
|
20231205,133700,464260899,768,768,768,768,0
|
|
20231205,133600,464260899,768,768,768,768,0
|
|
20231205,133500,464260899,768,768,768,768,0
|
|
20231205,133400,464260899,768,768,768,768,0
|
|
20231205,133300,464260899,768,768,768,768,0
|
|
20231205,133200,464260899,768,768,768,768,0
|
|
20231205,133100,464260899,768,768,768,768,0
|
|
20231205,133000,464260899,768,768,768,768,0
|
|
20231205,132900,464260899,768,768,768,768,0
|
|
20231205,132800,464260899,768,768,768,768,0
|
|
20231205,132700,464260899,768,768,768,768,0
|
|
20231205,132600,464260899,768,768,768,768,1
|
|
20231205,132500,464260131,768,768,768,768,0
|
|
20231205,132400,464260131,768,768,768,768,0
|
|
20231205,132300,464260131,768,768,768,768,0
|
|
20231205,132200,464260131,768,768,768,768,0
|
|
20231205,132100,464260131,768,768,768,768,0
|
|
20231205,132000,464260131,768,768,768,768,0
|
|
20231205,131900,464260131,768,768,768,768,1
|
|
20231205,131800,464259363,769,769,769,769,0
|
|
20231205,131700,464259363,769,769,769,769,0
|
|
20231205,131600,464259363,769,768,769,768,6
|
|
20231205,131500,464254754,768,768,768,768,0
|
|
20231205,131400,464254754,768,768,768,768,0
|
|
20231205,131300,464254754,768,768,768,768,0
|
|
20231205,131200,464254754,768,768,768,768,1
|
|
20231205,131100,464253986,763,763,763,763,25
|
|
20231205,131000,464234911,763,763,763,763,0
|
|
20231205,130900,464234911,763,769,769,763,6
|
|
20231205,130800,464230327,764,769,769,764,34
|
|
20231205,130700,464204346,769,769,769,769,0
|
|
20231205,130600,464204346,769,769,769,769,0
|
|
20231205,130500,464204346,769,769,769,769,0
|
|
20231205,130400,464204346,769,769,769,769,0
|
|
20231205,130300,464204346,769,769,769,769,0
|
|
20231205,130200,464204346,769,769,769,769,0
|
|
20231205,130100,464204346,769,769,769,769,0
|
|
20231205,130000,464204346,769,769,769,769,0
|
|
20231205,125900,464204346,769,769,769,769,0
|
|
20231205,125800,464204346,769,769,769,769,0
|
|
20231205,125700,464204346,769,769,769,769,0
|
|
20231205,125600,464204346,769,769,769,769,0
|
|
20231205,125500,464204346,769,769,769,769,0
|
|
20231205,125400,464204346,769,769,769,769,0
|
|
20231205,125300,464204346,769,769,769,769,0
|
|
20231205,125200,464204346,769,767,769,767,500
|
|
20231205,125100,463820339,769,769,769,769,0
|
|
20231205,125000,463820339,769,769,769,769,0
|
|
20231205,124900,463820339,769,769,769,769,0
|
|
20231205,124800,463820339,769,766,769,766,2071
|
|
20231205,124700,462233950,768,771,771,768,8037
|
|
20231205,124600,456049503,776,776,776,776,0
|
|
20231205,124500,456049503,776,776,776,776,0
|
|
20231205,124400,456049503,776,776,776,776,0
|
|
20231205,124300,456049503,776,776,776,776,0
|
|
20231205,124200,456049503,776,776,776,776,0
|
|
20231205,124100,456049503,776,776,776,776,0
|
|
20231205,124000,456049503,776,776,776,776,0
|
|
20231205,123900,456049503,776,776,776,776,0
|
|
20231205,123800,456049503,776,776,776,776,0
|
|
20231205,123700,456049503,776,776,776,776,0
|
|
20231205,123600,456049503,776,776,776,776,0
|
|
20231205,123500,456049503,776,776,776,776,0
|
|
20231205,123400,456049503,776,771,776,771,48
|
|
20231205,123300,456012490,777,777,777,777,1
|
|
20231205,123200,456011713,770,770,770,770,0
|
|
20231205,123100,456011713,770,774,774,770,2500
|
|
20231205,123000,454081252,779,779,779,779,0
|
|
20231205,122900,454081252,779,779,779,779,0
|
|
20231205,122800,454081252,779,779,779,779,0
|
|
20231205,122700,454081252,779,779,779,779,0
|
|
20231205,122600,454081252,779,779,779,779,2
|
|
20231205,122500,454079694,774,774,774,773,1388
|
|
20231205,122400,453005695,774,774,774,774,1
|
|
20231205,122300,453004921,779,779,779,779,1
|
|
20231205,122200,453004142,773,773,773,773,93
|
|
20231205,122100,452932253,780,777,780,777,4
|
|
20231205,122000,452929142,777,781,781,777,2
|
|
20231205,121900,452927584,775,775,783,775,8156
|
|
20231205,121800,446562565,777,770,777,770,17001
|
|
20231205,121700,433402909,776,776,776,776,0
|
|
20231205,121600,433402909,776,777,777,770,895
|
|
20231205,121500,432713704,770,770,770,770,11317
|
|
20231205,121400,423999614,770,759,770,759,12018
|
|
20231205,121300,414771740,759,759,759,759,0
|
|
20231205,121200,414771740,759,759,759,759,0
|
|
20231205,121100,414771740,759,759,759,759,12
|
|
20231205,121000,414762632,760,760,760,760,0
|
|
20231205,120900,414762632,760,760,760,760,0
|
|
20231205,120800,414762632,760,760,760,760,0
|
|
20231205,120700,414762632,760,760,760,760,0
|
|
20231205,120600,414762632,760,760,760,760,0
|
|
20231205,120500,414762632,760,760,760,760,0
|
|
20231205,120400,414762632,760,760,760,760,0
|
|
20231205,120300,414762632,760,760,760,760,0
|
|
20231205,120200,414762632,760,760,760,760,0
|
|
20231205,120100,414762632,760,760,760,760,26
|
|
20231205,120000,414742872,760,760,760,760,0
|
|
20231205,115900,414742872,760,760,760,760,0
|
|
20231205,115800,414742872,760,760,760,760,0
|
|
20231205,115700,414742872,760,760,760,760,0
|
|
20231205,115600,414742872,760,760,760,760,0
|
|
20231205,115500,414742872,760,760,760,760,0
|
|
20231205,115400,414742872,760,760,760,760,0
|
|
20231205,115300,414742872,760,758,760,758,2
|
|
20231205,115200,414741354,759,759,759,759,0
|
|
20231205,115100,414741354,759,759,759,759,3
|
|
20231205,115000,414739077,759,759,759,759,40
|
|
20231205,114900,414708717,759,759,759,759,5
|
|
20231205,114800,414704922,763,763,763,763,0
|
|
20231205,114700,414704922,763,763,763,763,0
|
|
20231205,114600,414704922,763,763,763,748,6430
|
|
20231205,114500,409842061,766,766,766,766,0
|
|
20231205,114400,409842061,766,766,766,766,0
|
|
20231205,114300,409842061,766,766,766,766,0
|
|
20231205,114200,409842061,766,765,766,765,2000
|
|
20231205,114100,408310735,765,765,765,765,0
|
|
20231205,114000,408310735,765,765,765,765,1
|
|
20231205,113900,408309970,760,760,760,760,2435
|
|
20231205,113800,406459370,759,766,766,759,6318
|
|
20231205,113700,401652267,765,764,765,763,2343
|
|
20231205,113600,399862082,766,766,766,766,0
|
|
20231205,113500,399862082,766,764,766,764,540
|
|
20231205,113400,399449265,764,764,764,764,0
|
|
20231205,113300,399449265,764,764,764,764,96
|
|
20231205,113200,399375921,766,755,766,755,2754
|
|
20231205,113100,397280353,755,755,755,755,0
|
|
20231205,113000,397280353,755,751,755,749,1816
|
|
20231205,112900,395917974,752,755,755,752,313
|
|
20231205,112800,395682595,750,750,750,750,0
|
|
20231205,112700,395682595,750,750,750,750,0
|
|
20231205,112600,395682595,750,750,750,750,2
|
|
20231205,112500,395681095,757,757,757,757,0
|
|
20231205,112400,395681095,757,757,757,757,0
|
|
20231205,112300,395681095,757,755,757,755,501
|
|
20231205,112200,395302838,755,755,755,755,1
|
|
20231205,112100,395302083,750,753,753,750,9000
|
|
20231205,112000,388548069,759,759,759,759,5
|
|
20231205,111900,388544274,760,760,760,760,0
|
|
20231205,111800,388544274,760,760,760,760,0
|
|
20231205,111700,388544274,760,760,760,760,1
|
|
20231205,111600,388543514,760,760,760,760,4
|
|
20231205,111500,388540474,760,753,760,753,92
|
|
20231205,111400,388471191,753,753,753,753,2000
|
|
20231205,111300,386965191,753,751,753,751,2249
|
|
20231205,111200,385274368,753,753,753,753,0
|
|
20231205,111100,385274368,753,753,753,753,3320
|
|
20231205,111000,382774408,753,753,753,753,0
|
|
20231205,110900,382774408,753,753,753,753,1
|
|
20231205,110800,382773655,749,749,749,749,14
|
|
20231205,110700,382763169,749,749,749,749,1
|
|
20231205,110600,382762420,745,745,745,745,3025
|
|
20231205,110500,380508795,745,745,745,745,0
|
|
20231205,110400,380508795,745,743,745,743,659
|
|
20231205,110300,380019156,745,745,745,745,1
|
|
20231205,110200,380018411,744,744,744,744,140
|
|
20231205,110100,379914251,745,744,745,744,626
|
|
20231205,110000,379448376,744,744,744,741,206
|
|
20231205,105900,379295412,745,745,745,745,0
|
|
20231205,105800,379295412,745,745,745,745,0
|
|
20231205,105700,379295412,745,748,748,741,1003
|
|
20231205,105600,378551192,742,744,744,740,3165
|
|
20231205,105500,376201188,750,750,750,750,1
|
|
20231205,105400,376200438,751,753,753,746,8
|
|
20231205,105300,376194452,753,755,755,747,749
|
|
20231205,105200,375634322,756,756,756,756,0
|
|
20231205,105100,375634322,756,757,757,755,4009
|
|
20231205,105000,372605280,766,753,767,753,3
|
|
20231205,104900,372602994,770,774,774,770,30
|
|
20231205,104800,372579814,775,760,776,748,10851
|
|
20231205,104700,364215640,760,747,770,747,25142
|
|
20231205,104600,345181617,749,739,749,739,3740
|
|
20231205,104500,342400282,741,739,741,739,992
|
|
20231205,104400,341665750,740,740,740,740,0
|
|
20231205,104300,341665750,740,740,740,740,0
|
|
20231205,104200,341665750,740,745,745,738,1215
|
|
20231205,104100,340766860,738,737,755,737,18880
|
|
20231205,104000,326610738,738,739,748,736,3883
|
|
20231205,103900,323722123,747,742,747,742,2500
|
|
20231205,103800,321859386,743,738,743,738,1300
|
|
20231205,103700,320895662,739,740,740,733,1218
|
|
20231205,103600,319995934,755,736,755,736,11177
|
|
20231205,103500,311676319,740,736,740,736,5001
|
|
20231205,103400,307984876,735,735,735,735,100
|
|
20231205,103300,307911376,735,734,735,733,98
|
|
20231205,103200,307839354,734,733,736,733,184
|
|
20231205,103100,307704468,732,734,736,732,8051
|
|
20231205,103000,301806479,735,734,735,734,53
|
|
20231205,102900,301767576,735,734,735,732,1821
|
|
20231205,102800,300433003,734,734,734,734,184
|
|
20231205,102700,300297947,735,733,735,733,2173
|
|
20231205,102600,298703636,733,733,733,733,0
|
|
20231205,102500,298703636,733,732,733,730,365
|
|
20231205,102400,298437035,732,733,733,732,225
|
|
20231205,102300,298272315,735,735,735,735,0
|
|
20231205,102200,298272315,735,734,735,734,4
|
|
20231205,102100,298269378,732,732,732,732,0
|
|
20231205,102000,298269378,732,732,732,732,101
|
|
20231205,101900,298195446,735,735,735,732,14
|
|
20231205,101800,298185192,735,735,735,735,0
|
|
20231205,101700,298185192,735,735,735,735,0
|
|
20231205,101600,298185192,735,732,735,732,5000
|
|
20231205,101500,294514679,732,732,732,732,0
|
|
20231205,101400,294514679,732,730,732,727,5523
|
|
20231205,101300,290495472,734,733,734,731,23910
|
|
20231205,101200,273015328,734,735,736,732,3971
|
|
20231205,101100,270098134,735,731,735,730,5629
|
|
20231205,101000,265966526,731,733,733,731,324
|
|
20231205,100900,265729676,730,729,730,727,507
|
|
20231205,100800,265360617,729,729,729,728,1024
|
|
20231205,100700,264614127,730,729,730,729,727
|
|
20231205,100600,264084139,733,730,733,730,1652
|
|
20231205,100500,262873728,735,733,735,733,5
|
|
20231205,100400,262870056,733,732,733,728,6655
|
|
20231205,100300,258023902,729,736,736,728,6769
|
|
20231205,100200,253074474,739,736,739,732,3067
|
|
20231205,100100,250813472,736,732,736,730,11060
|
|
20231205,100000,242710359,732,730,733,730,7607
|
|
20231205,095900,237148388,728,730,731,725,11420
|
|
20231205,095800,228832474,728,729,752,728,93031
|
|
20231205,095700,160855974,718,718,718,718,0
|
|
20231205,095600,160855974,718,755,755,718,113161
|
|
20231205,095500,77190067,762,762,762,762,0
|
|
20231205,095400,77190067,762,762,762,762,0
|
|
20231205,095300,77190067,762,762,762,762,0
|
|
20231205,095200,77190067,762,762,762,762,0
|
|
20231205,095100,77190067,762,762,762,762,0
|
|
20231205,095000,77190067,762,762,762,762,0
|
|
20231205,094900,77190067,762,762,762,762,2976
|
|
20231205,094800,74922355,762,762,762,762,0
|
|
20231205,094700,74922355,762,762,762,762,0
|
|
20231205,094600,74922355,762,762,762,762,4
|
|
20231205,094500,74919307,762,762,762,762,0
|
|
20231205,094400,74919307,762,762,762,762,0
|
|
20231205,094300,74919307,762,762,762,762,2
|
|
20231205,094200,74917783,754,754,754,754,0
|
|
20231205,094100,74917783,754,755,755,754,1368
|
|
20231205,094000,73885833,762,761,762,761,3
|
|
20231205,093900,73883549,762,757,762,757,1795
|
|
20231205,093800,72524725,762,762,762,762,0
|
|
20231205,093700,72524725,762,760,763,758,1279
|
|
20231205,093600,71553964,761,761,761,761,51
|
|
20231205,093500,71515153,759,759,759,759,753
|
|
20231205,093400,70943626,758,758,758,758,241
|
|
20231205,093300,70760948,758,758,758,758,0
|
|
20231205,093200,70760948,758,758,758,758,271
|
|
20231205,093100,70555530,758,758,758,758,0
|
|
20231205,093000,70555530,758,758,758,758,0
|
|
20231205,092900,70555530,758,757,758,757,2633
|
|
20231205,092800,68560349,758,759,759,758,1372
|
|
20231205,092700,67519451,759,759,759,759,207
|
|
20231205,092600,67362338,759,759,759,759,395
|
|
20231205,092500,67062533,759,759,759,759,3
|
|
20231205,092400,67060256,759,759,759,759,7
|
|
20231205,092300,67054943,759,759,759,759,0
|
|
20231205,092200,67054943,759,760,760,759,8
|
|
20231205,092100,67048870,757,763,763,757,8705
|
|
20231205,092000,60454393,763,761,764,761,7266
|
|
20231205,091900,54923624,761,761,761,760,5799
|
|
20231205,091800,50515585,764,764,764,764,0
|
|
20231205,091700,50515585,764,766,766,761,6045
|
|
20231205,091600,45914012,766,766,766,766,17
|
|
20231205,091500,45900990,777,762,777,762,604
|
|
20231205,091400,45438104,761,762,762,761,2939
|
|
20231205,091300,43200700,764,767,767,764,3593
|
|
20231205,091200,40449545,776,778,778,776,441
|
|
20231205,091100,40107327,766,766,778,766,7070
|
|
20231205,091000,34685663,765,766,767,765,12195
|
|
20231205,090900,25332317,767,767,767,767,1047
|
|
20231205,090800,24529268,767,771,771,767,5074
|
|
20231205,090700,20617506,785,785,785,785,0
|
|
20231205,090600,20617506,785,772,785,772,428
|
|
20231205,090500,20287077,760,772,776,757,6167
|
|
20231205,090400,15583197,772,777,777,772,3050
|
|
20231205,090300,13222917,777,781,781,777,845
|
|
20231205,090200,12566312,781,777,781,776,7958
|
|
20231205,090100,6383861,777,781,782,777,4734
|
|
20231205,090000,2700172,781,787,787,781,3435
|