737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211400,728320782,533,533,533,533,27314
|
|
20231206,211300,728320782,533,533,533,533,0
|
|
20231206,211200,728320782,533,533,533,533,0
|
|
20231206,211100,728320782,533,533,533,533,0
|
|
20231206,211000,728320782,533,533,533,533,0
|
|
20231206,210900,728320782,533,533,533,533,0
|
|
20231206,210800,728320782,533,533,533,533,0
|
|
20231206,210700,728320782,533,533,533,533,0
|
|
20231206,210600,728320782,533,533,533,533,0
|
|
20231206,210500,728320782,533,533,533,533,0
|
|
20231206,210400,728320782,533,533,533,533,0
|
|
20231206,210300,728320782,533,533,533,533,0
|
|
20231206,210200,728320782,533,533,533,533,0
|
|
20231206,210100,728320782,533,533,533,533,0
|
|
20231206,210000,728320782,533,533,533,533,0
|
|
20231206,205900,728320782,533,533,533,533,0
|
|
20231206,205800,728320782,533,533,533,533,0
|
|
20231206,205700,728320782,533,533,533,533,0
|
|
20231206,205600,728320782,533,533,533,533,0
|
|
20231206,205500,728320782,533,533,533,533,0
|
|
20231206,205400,728320782,533,533,533,533,0
|
|
20231206,205300,728320782,533,533,533,533,0
|
|
20231206,205200,728320782,533,533,533,533,0
|
|
20231206,205100,728320782,533,533,533,533,0
|
|
20231206,205000,728320782,533,533,533,533,0
|
|
20231206,204900,728320782,533,533,533,533,0
|
|
20231206,204800,728320782,533,533,533,533,0
|
|
20231206,204700,728320782,533,533,533,533,0
|
|
20231206,204600,728320782,533,533,533,533,0
|
|
20231206,204500,728320782,533,533,533,533,0
|
|
20231206,204400,728320782,533,533,533,533,27314
|
|
20231206,204300,728320782,533,533,533,533,0
|
|
20231206,204200,728320782,533,533,533,533,0
|
|
20231206,204100,728320782,533,533,533,533,0
|
|
20231206,204000,728320782,533,533,533,533,0
|
|
20231206,203900,728320782,533,533,533,533,0
|
|
20231206,203800,728320782,533,533,533,533,0
|
|
20231206,203700,728320782,533,533,533,533,0
|
|
20231206,203600,728320782,533,533,533,533,0
|
|
20231206,203500,728320782,533,533,533,533,0
|
|
20231206,203400,728320782,533,533,533,533,0
|
|
20231206,203300,728320782,533,533,533,533,0
|
|
20231206,203200,728320782,533,533,533,533,0
|
|
20231206,203100,728320782,533,533,533,533,0
|
|
20231206,203000,728320782,533,533,533,533,0
|
|
20231206,202900,728320782,533,533,533,533,0
|
|
20231206,202800,728320782,533,533,533,533,0
|
|
20231206,202700,728320782,533,533,533,533,0
|
|
20231206,202600,728320782,533,533,533,533,0
|
|
20231206,202500,728320782,533,533,533,533,0
|
|
20231206,202400,728320782,533,533,533,533,0
|
|
20231206,202300,728320782,533,533,533,533,0
|
|
20231206,202200,728320782,533,533,533,533,0
|
|
20231206,202100,728320782,533,533,533,533,0
|
|
20231206,202000,728320782,533,533,533,533,0
|
|
20231206,201900,728320782,533,533,533,533,0
|
|
20231206,201800,728320782,533,533,533,533,0
|
|
20231206,201700,728320782,533,533,533,533,0
|
|
20231206,201600,728320782,533,533,533,533,0
|
|
20231206,201500,728320782,533,533,533,533,0
|
|
20231206,201400,728320782,533,533,533,533,27314
|
|
20231206,201300,728320782,533,533,533,533,0
|
|
20231206,201200,728320782,533,533,533,533,0
|
|
20231206,201100,728320782,533,533,533,533,0
|
|
20231206,201000,728320782,533,533,533,533,0
|
|
20231206,200900,728320782,533,533,533,533,0
|
|
20231206,200800,728320782,533,533,533,533,0
|
|
20231206,200700,728320782,533,533,533,533,0
|
|
20231206,200600,728320782,533,533,533,533,0
|
|
20231206,200500,728320782,533,533,533,533,0
|
|
20231206,200400,728320782,533,533,533,533,0
|
|
20231206,200300,728320782,533,533,533,533,0
|
|
20231206,200200,728320782,533,533,533,533,0
|
|
20231206,200100,728320782,533,533,533,533,0
|
|
20231206,200000,728320782,533,533,533,533,0
|
|
20231206,195900,728320782,533,533,533,533,0
|
|
20231206,195800,728320782,533,533,533,533,0
|
|
20231206,195700,728320782,533,533,533,533,0
|
|
20231206,195600,728320782,533,533,533,533,0
|
|
20231206,195500,728320782,533,533,533,533,0
|
|
20231206,195400,728320782,533,533,533,533,0
|
|
20231206,195300,728320782,533,533,533,533,0
|
|
20231206,195200,728320782,533,533,533,533,0
|
|
20231206,195100,728320782,533,533,533,533,0
|
|
20231206,195000,728320782,533,533,533,533,0
|
|
20231206,194900,728320782,533,533,533,533,0
|
|
20231206,194800,728320782,533,533,533,533,0
|
|
20231206,194700,728320782,533,533,533,533,0
|
|
20231206,194600,728320782,533,533,533,533,0
|
|
20231206,194500,728320782,533,533,533,533,0
|
|
20231206,194400,728320782,533,533,533,533,27314
|
|
20231206,194300,728320782,533,533,533,533,0
|
|
20231206,194200,728320782,533,533,533,533,0
|
|
20231206,194100,728320782,533,533,533,533,0
|
|
20231206,194000,728320782,533,533,533,533,0
|
|
20231206,193900,728320782,533,533,533,533,0
|
|
20231206,193800,728320782,533,533,533,533,0
|
|
20231206,193700,728320782,533,533,533,533,0
|
|
20231206,193600,728320782,533,533,533,533,0
|
|
20231206,193500,728320782,533,533,533,533,0
|
|
20231206,193400,728320782,533,533,533,533,0
|
|
20231206,193300,728320782,533,533,533,533,0
|
|
20231206,193200,728320782,533,533,533,533,0
|
|
20231206,193100,728320782,533,533,533,533,0
|
|
20231206,193000,728320782,533,533,533,533,0
|
|
20231206,192900,728320782,533,533,533,533,0
|
|
20231206,192800,728320782,533,533,533,533,0
|
|
20231206,192700,728320782,533,533,533,533,0
|
|
20231206,192600,728320782,533,533,533,533,0
|
|
20231206,192500,728320782,533,533,533,533,0
|
|
20231206,192400,728320782,533,533,533,533,0
|
|
20231206,192300,728320782,533,533,533,533,0
|
|
20231206,192200,728320782,533,533,533,533,0
|
|
20231206,192100,728320782,533,533,533,533,0
|
|
20231206,192000,728320782,533,533,533,533,0
|
|
20231206,191900,728320782,533,533,533,533,0
|
|
20231206,191800,728320782,533,533,533,533,0
|
|
20231206,191700,728320782,533,533,533,533,0
|
|
20231206,191600,728320782,533,533,533,533,0
|
|
20231206,191500,728320782,533,533,533,533,0
|
|
20231206,191400,728320782,533,533,533,533,27314
|
|
20231206,191300,728320782,533,533,533,533,0
|
|
20231206,191200,728320782,533,533,533,533,0
|
|
20231206,191100,728320782,533,533,533,533,0
|
|
20231206,191000,728320782,533,533,533,533,0
|
|
20231206,190900,728320782,533,533,533,533,0
|
|
20231206,190800,728320782,533,533,533,533,0
|
|
20231206,190700,728320782,533,533,533,533,0
|
|
20231206,190600,728320782,533,533,533,533,0
|
|
20231206,190500,728320782,533,533,533,533,0
|
|
20231206,190400,728320782,533,533,533,533,0
|
|
20231206,190300,728320782,533,533,533,533,0
|
|
20231206,190200,728320782,533,533,533,533,0
|
|
20231206,190100,728320782,533,533,533,533,0
|
|
20231206,190000,728320782,533,533,533,533,0
|
|
20231206,185900,728320782,533,533,533,533,0
|
|
20231206,185800,728320782,533,533,533,533,0
|
|
20231206,185700,728320782,533,533,533,533,0
|
|
20231206,185600,728320782,533,533,533,533,0
|
|
20231206,185500,728320782,533,533,533,533,0
|
|
20231206,185400,728320782,533,533,533,533,0
|
|
20231206,185300,728320782,533,533,533,533,0
|
|
20231206,185200,728320782,533,533,533,533,0
|
|
20231206,185100,728320782,533,533,533,533,0
|
|
20231206,185000,728320782,533,533,533,533,0
|
|
20231206,184900,728320782,533,533,533,533,0
|
|
20231206,184800,728320782,533,533,533,533,0
|
|
20231206,184700,728320782,533,533,533,533,0
|
|
20231206,184600,728320782,533,533,533,533,0
|
|
20231206,184500,728320782,533,533,533,533,0
|
|
20231206,184400,728320782,533,533,533,533,27314
|
|
20231206,184300,728320782,533,533,533,533,0
|
|
20231206,184200,728320782,533,533,533,533,0
|
|
20231206,184100,728320782,533,533,533,533,0
|
|
20231206,184000,728320782,533,533,533,533,0
|
|
20231206,183900,728320782,533,533,533,533,0
|
|
20231206,183800,728320782,533,533,533,533,0
|
|
20231206,183700,728320782,533,533,533,533,0
|
|
20231206,183600,728320782,533,533,533,533,0
|
|
20231206,183500,728320782,533,533,533,533,0
|
|
20231206,183400,728320782,533,533,533,533,0
|
|
20231206,183300,728320782,533,533,533,533,0
|
|
20231206,183200,728320782,533,533,533,533,0
|
|
20231206,183100,728320782,533,533,533,533,0
|
|
20231206,183000,728320782,533,533,533,533,0
|
|
20231206,182900,728320782,533,533,533,533,0
|
|
20231206,182800,728320782,533,533,533,533,0
|
|
20231206,182700,728320782,533,533,533,533,0
|
|
20231206,182600,728320782,533,533,533,533,0
|
|
20231206,182500,728320782,533,533,533,533,0
|
|
20231206,182400,728320782,533,533,533,533,0
|
|
20231206,182300,728320782,533,533,533,533,0
|
|
20231206,182200,728320782,533,533,533,533,0
|
|
20231206,182100,728320782,533,533,533,533,0
|
|
20231206,182000,728320782,533,533,533,533,0
|
|
20231206,181900,728320782,533,533,533,533,0
|
|
20231206,181800,728320782,533,533,533,533,0
|
|
20231206,181700,728320782,533,533,533,533,0
|
|
20231206,181600,728320782,533,533,533,533,0
|
|
20231206,181500,728320782,533,533,533,533,0
|
|
20231206,181400,728320782,533,533,533,533,27314
|
|
20231206,181300,728320782,533,533,533,533,0
|
|
20231206,181200,728320782,533,533,533,533,0
|
|
20231206,181100,728320782,533,533,533,533,0
|
|
20231206,181000,728320782,533,533,533,533,0
|
|
20231206,180900,728320782,533,533,533,533,0
|
|
20231206,180800,728320782,533,533,533,533,0
|
|
20231206,180700,728320782,533,533,533,533,0
|
|
20231206,180600,728320782,533,533,533,533,0
|
|
20231206,180500,728320782,533,533,533,533,0
|
|
20231206,180400,728320782,533,533,533,533,0
|
|
20231206,180300,728320782,533,533,533,533,0
|
|
20231206,180200,728320782,533,533,533,533,0
|
|
20231206,180100,728320782,533,533,533,533,0
|
|
20231206,180000,728320782,533,533,533,533,0
|
|
20231206,175900,728320782,533,533,533,533,0
|
|
20231206,175800,728320782,533,533,533,533,0
|
|
20231206,175700,728320782,533,533,533,533,0
|
|
20231206,175600,728320782,533,533,533,533,0
|
|
20231206,175500,728320782,533,533,533,533,0
|
|
20231206,175400,728320782,533,533,533,533,0
|
|
20231206,175300,728320782,533,533,533,533,0
|
|
20231206,175200,728320782,533,533,533,533,0
|
|
20231206,175100,728320782,533,533,533,533,0
|
|
20231206,175000,728320782,533,533,533,533,0
|
|
20231206,174900,728320782,533,533,533,533,0
|
|
20231206,174800,728320782,533,533,533,533,0
|
|
20231206,174700,728320782,533,533,533,533,0
|
|
20231206,174600,728320782,533,533,533,533,0
|
|
20231206,174500,728320782,533,533,533,533,0
|
|
20231206,174400,728320782,533,533,533,533,27314
|
|
20231206,174300,728320782,533,533,533,533,0
|
|
20231206,174200,728320782,533,533,533,533,0
|
|
20231206,174100,728320782,533,533,533,533,0
|
|
20231206,174000,728320782,533,533,533,533,0
|
|
20231206,173900,728320782,533,533,533,533,0
|
|
20231206,173800,728320782,533,533,533,533,0
|
|
20231206,173700,728320782,533,533,533,533,0
|
|
20231206,173600,728320782,533,533,533,533,0
|
|
20231206,173500,728320782,533,533,533,533,0
|
|
20231206,173400,728320782,533,533,533,533,0
|
|
20231206,173300,728320782,533,533,533,533,0
|
|
20231206,173200,728320782,533,533,533,533,0
|
|
20231206,173100,728320782,533,533,533,533,0
|
|
20231206,173000,728320782,533,533,533,533,0
|
|
20231206,172900,728320782,533,533,533,533,0
|
|
20231206,172800,728320782,533,533,533,533,0
|
|
20231206,172700,728320782,533,533,533,533,0
|
|
20231206,172600,728320782,533,533,533,533,0
|
|
20231206,172500,728320782,533,533,533,533,0
|
|
20231206,172400,728320782,533,533,533,533,0
|
|
20231206,172300,728320782,533,533,533,533,0
|
|
20231206,172200,728320782,533,533,533,533,0
|
|
20231206,172100,728320782,533,533,533,533,0
|
|
20231206,172000,728320782,533,533,533,533,0
|
|
20231206,171900,728320782,533,533,533,533,0
|
|
20231206,171800,728320782,533,533,533,533,0
|
|
20231206,171700,728320782,533,533,533,533,0
|
|
20231206,171600,728320782,533,533,533,533,0
|
|
20231206,171500,728320782,533,533,533,533,0
|
|
20231206,171400,728320782,533,533,533,533,27314
|
|
20231206,171300,728320782,533,533,533,533,0
|
|
20231206,171200,728320782,533,533,533,533,0
|
|
20231206,171100,728320782,533,533,533,533,0
|
|
20231206,171000,728320782,533,533,533,533,0
|
|
20231206,170900,728320782,533,533,533,533,0
|
|
20231206,170800,728320782,533,533,533,533,0
|
|
20231206,170700,728320782,533,533,533,533,0
|
|
20231206,170600,728320782,533,533,533,533,0
|
|
20231206,170500,728320782,533,533,533,533,0
|
|
20231206,170400,728320782,533,533,533,533,0
|
|
20231206,170300,728320782,533,533,533,533,0
|
|
20231206,170200,728320782,533,533,533,533,0
|
|
20231206,170100,728320782,533,533,533,533,0
|
|
20231206,170000,728320782,533,533,533,533,0
|
|
20231206,165900,728320782,533,533,533,533,0
|
|
20231206,165800,728320782,533,533,533,533,0
|
|
20231206,165700,728320782,533,533,533,533,0
|
|
20231206,165600,728320782,533,533,533,533,0
|
|
20231206,165500,728320782,533,533,533,533,0
|
|
20231206,165400,728320782,533,533,533,533,0
|
|
20231206,165300,728320782,533,533,533,533,0
|
|
20231206,165200,728320782,533,533,533,533,0
|
|
20231206,165100,728320782,533,533,533,533,0
|
|
20231206,165000,728320782,533,533,533,533,0
|
|
20231206,164900,728320782,533,533,533,533,0
|
|
20231206,164800,728320782,533,533,533,533,0
|
|
20231206,164700,728320782,533,533,533,533,0
|
|
20231206,164600,728320782,533,533,533,533,0
|
|
20231206,164500,728320782,533,533,533,533,0
|
|
20231206,164400,728320782,533,533,533,533,27314
|
|
20231206,164300,728320782,533,533,533,533,0
|
|
20231206,164200,728320782,533,533,533,533,0
|
|
20231206,164100,728320782,533,533,533,533,0
|
|
20231206,164000,728320782,533,533,533,533,0
|
|
20231206,163900,728320782,533,533,533,533,0
|
|
20231206,163800,728320782,533,533,533,533,0
|
|
20231206,163700,728320782,533,533,533,533,0
|
|
20231206,163600,728320782,533,533,533,533,0
|
|
20231206,163500,728320782,533,533,533,533,0
|
|
20231206,163400,728320782,533,533,533,533,0
|
|
20231206,163300,728320782,533,533,533,533,0
|
|
20231206,163200,728320782,533,533,533,533,0
|
|
20231206,163100,728320782,533,533,533,533,0
|
|
20231206,163000,728320782,533,533,533,533,0
|
|
20231206,162900,728320782,533,533,533,533,0
|
|
20231206,162800,728320782,533,533,533,533,0
|
|
20231206,162700,728320782,533,533,533,533,0
|
|
20231206,162600,728320782,533,533,533,533,0
|
|
20231206,162500,728320782,533,533,533,533,0
|
|
20231206,162400,728320782,533,533,533,533,0
|
|
20231206,162300,728320782,533,533,533,533,0
|
|
20231206,162200,728320782,533,533,533,533,0
|
|
20231206,162100,728320782,533,533,533,533,0
|
|
20231206,162000,728320782,533,533,533,533,0
|
|
20231206,161900,728320782,533,533,533,533,0
|
|
20231206,161800,728320782,533,533,533,533,0
|
|
20231206,161700,728320782,533,533,533,533,0
|
|
20231206,161600,728320782,533,533,533,533,0
|
|
20231206,161500,728320782,533,533,533,533,0
|
|
20231206,161400,728320782,533,533,533,533,27314
|
|
20231206,161300,728320782,533,533,533,533,0
|
|
20231206,161200,728320782,533,533,533,533,0
|
|
20231206,161100,728320782,533,533,533,533,0
|
|
20231206,161000,728320782,533,533,533,533,0
|
|
20231206,160900,728320782,533,533,533,533,0
|
|
20231206,160800,728320782,533,533,533,533,0
|
|
20231206,160700,728320782,533,533,533,533,0
|
|
20231206,160600,728320782,533,533,533,533,0
|
|
20231206,160500,728320782,533,533,533,533,0
|
|
20231206,160400,728320782,533,533,533,533,0
|
|
20231206,160300,728320782,533,533,533,533,0
|
|
20231206,160200,728320782,533,533,533,533,0
|
|
20231206,160100,728320782,533,533,533,533,0
|
|
20231206,160000,728320782,533,533,533,533,0
|
|
20231206,155900,728320782,533,533,533,533,0
|
|
20231206,155800,728320782,533,533,533,533,0
|
|
20231206,155700,728320782,533,533,533,533,0
|
|
20231206,155600,728320782,533,533,533,533,0
|
|
20231206,155500,728320782,533,533,533,533,0
|
|
20231206,155400,728320782,533,533,533,533,0
|
|
20231206,155300,728320782,533,533,533,533,0
|
|
20231206,155200,728320782,533,533,533,533,0
|
|
20231206,155100,728320782,533,533,533,533,0
|
|
20231206,155000,728320782,533,533,533,533,0
|
|
20231206,154900,728320782,533,533,533,533,0
|
|
20231206,154800,728320782,533,533,533,533,0
|
|
20231206,154700,728320782,533,533,533,533,0
|
|
20231206,154600,728320782,533,533,533,533,0
|
|
20231206,154500,728320782,533,533,533,533,0
|
|
20231206,154400,728320782,533,533,533,533,27314
|
|
20231206,154300,728320782,533,533,533,533,0
|
|
20231206,154200,728320782,533,533,533,533,0
|
|
20231206,154100,728320782,533,533,533,533,0
|
|
20231206,154000,728320782,533,533,533,533,0
|
|
20231206,153900,728320782,533,533,533,533,0
|
|
20231206,153800,728320782,533,533,533,533,0
|
|
20231206,153700,728320782,533,533,533,533,0
|
|
20231206,153600,728320782,533,533,533,533,0
|
|
20231206,153500,728320782,533,533,533,533,0
|
|
20231206,153400,728320782,533,533,533,533,0
|
|
20231206,153300,728320782,533,533,533,533,0
|
|
20231206,153200,728320782,533,533,533,533,0
|
|
20231206,153100,728320782,533,533,533,533,0
|
|
20231206,153000,728320782,533,533,533,533,27314
|
|
20231206,152900,713762420,533,533,533,533,0
|
|
20231206,152800,713762420,533,533,533,533,0
|
|
20231206,152700,713762420,533,533,533,533,0
|
|
20231206,152600,713762420,533,533,533,533,0
|
|
20231206,152500,713762420,533,533,533,533,0
|
|
20231206,152400,713762420,533,533,533,533,0
|
|
20231206,152300,713762420,533,533,533,533,0
|
|
20231206,152200,713762420,533,533,533,533,0
|
|
20231206,152100,713762420,533,533,533,533,0
|
|
20231206,152000,713762420,533,533,533,533,0
|
|
20231206,151900,713762420,533,533,533,533,10296
|
|
20231206,151800,708274652,533,531,533,531,1925
|
|
20231206,151700,707248711,533,531,533,531,986
|
|
20231206,151600,706724943,531,533,533,531,1671
|
|
20231206,151500,705837005,532,532,533,532,2626
|
|
20231206,151400,704438945,532,534,534,532,8277
|
|
20231206,151300,700028189,533,532,533,531,5175
|
|
20231206,151200,697275979,532,532,532,532,4000
|
|
20231206,151100,695147979,534,532,534,532,121
|
|
20231206,151000,695083565,532,532,534,532,347
|
|
20231206,150900,694898301,534,535,535,532,18989
|
|
20231206,150800,684793436,534,534,535,534,9769
|
|
20231206,150700,679574690,534,533,534,533,3001
|
|
20231206,150600,677975156,534,534,534,534,1999
|
|
20231206,150500,676907690,534,534,534,533,401
|
|
20231206,150400,676693557,535,535,535,535,0
|
|
20231206,150300,676693557,535,534,535,533,751
|
|
20231206,150200,676292532,534,533,534,533,1260
|
|
20231206,150100,675619792,533,534,535,533,5678
|
|
20231206,150000,672593023,535,534,535,533,395
|
|
20231206,145900,672382129,534,534,534,534,721
|
|
20231206,145800,671997115,534,534,534,533,1020
|
|
20231206,145700,671452655,534,534,534,534,53
|
|
20231206,145600,671424353,534,533,534,533,1409
|
|
20231206,145500,670673353,533,533,533,533,0
|
|
20231206,145400,670673353,533,533,533,533,1
|
|
20231206,145300,670672820,531,532,532,531,299
|
|
20231206,145200,670513753,532,533,533,531,2113
|
|
20231206,145100,669391646,531,532,532,531,240
|
|
20231206,145000,669264205,533,533,533,533,0
|
|
20231206,144900,669264205,533,532,533,532,902
|
|
20231206,144800,668784339,532,534,534,532,6167
|
|
20231206,144700,665495538,535,535,535,534,1220
|
|
20231206,144600,664842839,535,535,535,534,5
|
|
20231206,144500,664840167,535,535,535,535,4
|
|
20231206,144400,664838027,535,534,536,534,13358
|
|
20231206,144300,657692397,535,534,535,534,1005
|
|
20231206,144200,657155722,535,533,535,533,3070
|
|
20231206,144100,655517313,533,532,533,532,1756
|
|
20231206,144000,654582297,533,531,533,531,3081
|
|
20231206,143900,652942878,531,530,531,530,1771
|
|
20231206,143800,652003775,530,531,531,529,242
|
|
20231206,143700,651875523,529,531,532,529,11088
|
|
20231206,143600,646004924,532,532,532,532,280
|
|
20231206,143500,645855964,532,531,532,531,294
|
|
20231206,143400,645699756,532,533,533,532,3979
|
|
20231206,143300,643582926,532,532,532,532,2817
|
|
20231206,143200,642084282,533,531,533,531,5238
|
|
20231206,143100,639297676,532,531,532,531,956
|
|
20231206,143000,638790039,532,532,532,532,250
|
|
20231206,142900,638657039,534,534,534,534,1
|
|
20231206,142800,638656505,531,531,531,531,1299
|
|
20231206,142700,637966736,531,531,531,531,1020
|
|
20231206,142600,637425116,534,534,534,534,0
|
|
20231206,142500,637425116,534,531,534,531,151
|
|
20231206,142400,637344932,531,534,535,531,3000
|
|
20231206,142300,635744429,535,535,535,535,114
|
|
20231206,142200,635683439,535,535,535,535,412
|
|
20231206,142100,635463019,534,535,535,534,468
|
|
20231206,142000,635212642,535,532,535,532,835
|
|
20231206,141900,634766555,534,532,534,532,32
|
|
20231206,141800,634749529,535,535,535,535,2506
|
|
20231206,141700,633408819,531,533,534,531,1890
|
|
20231206,141600,632402493,532,532,532,532,5127
|
|
20231206,141500,629674929,531,530,531,530,301
|
|
20231206,141400,629515398,532,530,532,530,3781
|
|
20231206,141300,627511466,530,532,532,530,1326
|
|
20231206,141200,626808158,532,532,532,532,47
|
|
20231206,141100,626783154,531,531,531,531,1
|
|
20231206,141000,626782623,531,531,533,531,2522
|
|
20231206,140900,625443439,531,534,534,531,2043
|
|
20231206,140800,624358399,535,536,536,535,250
|
|
20231206,140700,624224647,535,536,537,535,42746
|
|
20231206,140600,601315606,536,534,536,534,8688
|
|
20231206,140500,596663722,534,533,534,529,18366
|
|
20231206,140400,586897783,534,535,535,532,604
|
|
20231206,140300,586574755,535,535,536,534,8
|
|
20231206,140200,586570477,534,531,539,531,18011
|
|
20231206,140100,576936023,532,530,532,530,3575
|
|
20231206,140000,575034409,531,529,531,528,9980
|
|
20231206,135900,569750445,531,529,531,529,625
|
|
20231206,135800,569419818,528,528,528,526,4202
|
|
20231206,135700,567206266,529,529,529,527,10895
|
|
20231206,135600,561448462,529,530,530,529,5060
|
|
20231206,135500,558768520,530,531,531,530,1795
|
|
20231206,135400,557816939,532,531,532,531,701
|
|
20231206,135300,557444680,532,531,532,531,9571
|
|
20231206,135200,552362469,530,533,533,530,23928
|
|
20231206,135100,539652726,530,530,534,530,20183
|
|
20231206,135000,528922064,530,532,533,530,31529
|
|
20231206,134900,512165592,532,532,538,532,34359
|
|
20231206,134800,493804263,532,533,535,532,25301
|
|
20231206,134700,480336026,532,532,536,531,44372
|
|
20231206,134600,456699865,532,534,542,532,258920
|
|
20231206,134500,317767739,534,528,536,528,204545
|
|
20231206,134400,208277792,528,527,528,527,895
|
|
20231206,134300,207806037,530,530,530,529,15628
|
|
20231206,134200,199523199,530,528,530,528,12722
|
|
20231206,134100,192788399,528,527,529,527,4254
|
|
20231206,134000,190544954,527,527,527,525,871
|
|
20231206,133900,190086356,526,528,529,526,590
|
|
20231206,133800,189775013,528,529,529,525,12606
|
|
20231206,133700,183135582,529,527,529,525,20716
|
|
20231206,133600,172200529,527,524,527,523,21164
|
|
20231206,133500,161085533,524,524,524,524,20
|
|
20231206,133400,161075053,525,525,525,525,220
|
|
20231206,133300,160959553,525,525,525,525,37
|
|
20231206,133200,160940128,525,523,526,523,13732
|
|
20231206,133100,153735174,523,523,523,523,70
|
|
20231206,133000,153698564,523,524,524,523,383
|
|
20231206,132900,153497878,524,524,524,523,5007
|
|
20231206,132800,150879210,525,523,525,523,6574
|
|
20231206,132700,147436971,522,523,523,522,3282
|
|
20231206,132600,145722486,523,522,523,522,383
|
|
20231206,132500,145522501,522,521,522,521,271
|
|
20231206,132400,145381239,522,522,522,522,500
|
|
20231206,132300,145120239,523,521,523,521,915
|
|
20231206,132200,144641864,523,520,523,520,2503
|
|
20231206,132100,143338783,521,520,521,519,2210
|
|
20231206,132000,142189779,521,521,521,521,1
|
|
20231206,131900,142189258,521,521,521,521,1
|
|
20231206,131800,142188737,521,523,524,521,1522
|
|
20231206,131700,141394247,524,519,524,519,15998
|
|
20231206,131600,133049718,517,517,520,517,7502
|
|
20231206,131500,129156581,517,516,517,516,224
|
|
20231206,131400,129040883,516,516,516,516,200
|
|
20231206,131300,128937683,517,516,517,516,706
|
|
20231206,131200,128573336,516,516,516,516,20
|
|
20231206,131100,128563016,515,515,515,515,0
|
|
20231206,131000,128563016,515,516,516,515,203
|
|
20231206,130900,128458468,515,516,516,515,300
|
|
20231206,130800,128303768,516,515,516,514,3387
|
|
20231206,130700,126559598,515,516,516,515,522
|
|
20231206,130600,126290568,516,516,516,516,140
|
|
20231206,130500,126218328,516,516,516,516,263
|
|
20231206,130400,126082620,516,518,518,516,791
|
|
20231206,130300,125674263,518,518,518,518,100
|
|
20231206,130200,125622463,518,518,518,518,100
|
|
20231206,130100,125570663,518,516,518,516,6046
|
|
20231206,130000,122444413,516,516,516,516,2063
|
|
20231206,125900,121379905,516,518,518,516,34180
|
|
20231206,125800,103738690,519,519,519,518,236
|
|
20231206,125700,103616331,519,514,519,514,4881
|
|
20231206,125600,101102398,514,514,514,514,0
|
|
20231206,125500,101102398,514,513,514,513,54
|
|
20231206,125400,101074651,514,514,514,514,0
|
|
20231206,125300,101074651,514,514,514,514,0
|
|
20231206,125200,101074651,514,514,514,514,1510
|
|
20231206,125100,100298511,513,513,513,513,2162
|
|
20231206,125000,99189405,513,511,513,511,1015
|
|
20231206,124900,98669640,511,511,511,511,1049
|
|
20231206,124800,98133601,513,513,513,513,0
|
|
20231206,124700,98133601,513,513,513,513,0
|
|
20231206,124600,98133601,513,511,513,511,1244
|
|
20231206,124500,97496751,511,512,512,510,1459
|
|
20231206,124400,96752200,511,510,511,510,3068
|
|
20231206,124300,95187452,510,512,512,510,56
|
|
20231206,124200,95158833,512,512,512,512,0
|
|
20231206,124100,95158833,512,511,512,510,1311
|
|
20231206,124000,94488318,510,507,510,507,9623
|
|
20231206,123900,89596104,507,507,507,507,8213
|
|
20231206,123800,85432113,507,507,507,506,2979
|
|
20231206,123700,83921766,507,506,507,506,6007
|
|
20231206,123600,80878803,504,504,504,504,8
|
|
20231206,123500,80874771,505,505,505,505,72
|
|
20231206,123400,80838411,505,505,505,505,0
|
|
20231206,123300,80838411,505,505,505,505,1
|
|
20231206,123200,80837906,505,504,505,504,13
|
|
20231206,123100,80831353,506,505,506,505,2
|
|
20231206,123000,80830342,506,506,506,506,8
|
|
20231206,122900,80826294,507,507,507,507,0
|
|
20231206,122800,80826294,507,507,507,507,0
|
|
20231206,122700,80826294,507,506,507,505,3681
|
|
20231206,122600,78963708,505,505,505,505,8356
|
|
20231206,122500,74743928,505,504,505,504,2000
|
|
20231206,122400,73735817,504,504,504,504,0
|
|
20231206,122300,73735817,504,504,504,504,2
|
|
20231206,122200,73734809,503,503,503,503,200
|
|
20231206,122100,73634209,505,505,505,505,2
|
|
20231206,122000,73633199,504,505,505,504,4
|
|
20231206,121900,73631182,506,506,506,505,61
|
|
20231206,121800,73600317,505,505,505,505,0
|
|
20231206,121700,73600317,505,505,505,505,1
|
|
20231206,121600,73599812,506,506,506,506,0
|
|
20231206,121500,73599812,506,506,506,506,0
|
|
20231206,121400,73599812,506,505,506,505,632
|
|
20231206,121300,73280651,505,505,505,505,0
|
|
20231206,121200,73280651,505,504,505,504,10182
|
|
20231206,121100,68146438,505,505,505,505,0
|
|
20231206,121000,68146438,505,505,505,505,2
|
|
20231206,120900,68145428,505,505,505,505,0
|
|
20231206,120800,68145428,505,505,505,505,0
|
|
20231206,120700,68145428,505,505,505,504,4
|
|
20231206,120600,68143409,504,504,504,504,1953
|
|
20231206,120500,67159097,504,504,504,504,70
|
|
20231206,120400,67123817,504,504,504,504,2
|
|
20231206,120300,67122809,505,504,505,504,27
|
|
20231206,120200,67109176,505,504,505,504,2004
|
|
20231206,120100,66097160,505,505,505,505,0
|
|
20231206,120000,66097160,505,504,505,504,1502
|
|
20231206,115900,65338653,505,505,505,505,0
|
|
20231206,115800,65338653,505,505,505,505,0
|
|
20231206,115700,65338653,505,505,505,505,3931
|
|
20231206,115600,63353498,505,503,505,503,5000
|
|
20231206,115500,60833436,504,503,504,503,651
|
|
20231206,115400,60505833,504,504,504,504,0
|
|
20231206,115300,60505833,504,503,504,503,1000
|
|
20231206,115200,60001835,504,502,504,502,7109
|
|
20231206,115100,56427186,502,501,502,501,1194
|
|
20231206,115000,55828631,501,500,501,500,20537
|
|
20231206,114900,45560130,499,499,499,499,19649
|
|
20231206,114800,35755279,499,499,499,499,0
|
|
20231206,114700,35755279,499,499,499,499,0
|
|
20231206,114600,35755279,499,499,499,498,27
|
|
20231206,114500,35741822,498,498,498,498,1517
|
|
20231206,114400,34986356,498,498,498,498,0
|
|
20231206,114300,34986356,498,498,498,498,0
|
|
20231206,114200,34986356,498,498,498,498,0
|
|
20231206,114100,34986356,498,498,498,498,0
|
|
20231206,114000,34986356,498,498,498,498,0
|
|
20231206,113900,34986356,498,498,498,498,1
|
|
20231206,113800,34985858,498,498,498,498,0
|
|
20231206,113700,34985858,498,498,498,498,0
|
|
20231206,113600,34985858,498,498,498,498,1
|
|
20231206,113500,34985360,495,495,495,495,0
|
|
20231206,113400,34985360,495,495,495,495,0
|
|
20231206,113300,34985360,495,495,495,495,1
|
|
20231206,113200,34984865,495,498,498,495,1418
|
|
20231206,113100,34282749,498,498,498,498,0
|
|
20231206,113000,34282749,498,498,498,498,0
|
|
20231206,112900,34282749,498,498,498,498,0
|
|
20231206,112800,34282749,498,498,498,498,0
|
|
20231206,112700,34282749,498,498,498,498,0
|
|
20231206,112600,34282749,498,498,498,498,0
|
|
20231206,112500,34282749,498,498,498,498,0
|
|
20231206,112400,34282749,498,498,498,498,0
|
|
20231206,112300,34282749,498,498,498,498,1
|
|
20231206,112200,34282251,495,495,495,495,0
|
|
20231206,112100,34282251,495,495,495,495,0
|
|
20231206,112000,34282251,495,495,495,495,0
|
|
20231206,111900,34282251,495,497,497,495,4300
|
|
20231206,111800,32152536,499,499,499,499,0
|
|
20231206,111700,32152536,499,499,499,499,0
|
|
20231206,111600,32152536,499,499,499,499,0
|
|
20231206,111500,32152536,499,499,499,499,1
|
|
20231206,111400,32152037,497,497,497,497,1568
|
|
20231206,111300,31372741,499,499,499,499,99
|
|
20231206,111200,31323340,499,499,499,499,1
|
|
20231206,111100,31322841,500,500,500,500,0
|
|
20231206,111000,31322841,500,500,500,500,79
|
|
20231206,110900,31283341,499,499,499,499,3
|
|
20231206,110800,31281844,499,499,500,499,25
|
|
20231206,110700,31269368,500,498,500,498,547
|
|
20231206,110600,30996421,499,499,499,499,0
|
|
20231206,110500,30996421,499,499,499,499,0
|
|
20231206,110400,30996421,499,499,499,499,0
|
|
20231206,110300,30996421,499,499,499,499,0
|
|
20231206,110200,30996421,499,499,499,499,0
|
|
20231206,110100,30996421,499,499,499,499,690
|
|
20231206,110000,30652111,499,498,499,498,2
|
|
20231206,105900,30651114,498,498,498,498,0
|
|
20231206,105800,30651114,498,498,498,498,4
|
|
20231206,105700,30649122,498,498,498,498,66
|
|
20231206,105600,30616254,498,498,498,498,10
|
|
20231206,105500,30611274,497,497,497,497,0
|
|
20231206,105400,30611274,497,498,498,497,25
|
|
20231206,105300,30598825,498,498,498,498,0
|
|
20231206,105200,30598825,498,498,498,498,5
|
|
20231206,105100,30596335,499,499,499,499,0
|
|
20231206,105000,30596335,499,499,499,499,0
|
|
20231206,104900,30596335,499,498,499,498,2
|
|
20231206,104800,30595338,496,496,496,496,0
|
|
20231206,104700,30595338,496,496,496,496,0
|
|
20231206,104600,30595338,496,496,496,496,986
|
|
20231206,104500,30106282,496,496,496,496,274
|
|
20231206,104400,29970378,496,497,497,496,3001
|
|
20231206,104300,28481881,497,497,497,497,3621
|
|
20231206,104200,26682244,497,497,497,497,0
|
|
20231206,104100,26682244,497,497,497,497,0
|
|
20231206,104000,26682244,497,498,498,497,742
|
|
20231206,103900,26312743,498,498,498,498,2
|
|
20231206,103800,26311747,499,498,499,498,34
|
|
20231206,103700,26294790,498,498,498,498,0
|
|
20231206,103600,26294790,498,498,498,498,128
|
|
20231206,103500,26231046,498,498,498,498,0
|
|
20231206,103400,26231046,498,498,498,498,948
|
|
20231206,103300,25758942,498,498,498,498,25
|
|
20231206,103200,25746492,498,498,498,498,53
|
|
20231206,103100,25720098,498,498,498,498,304
|
|
20231206,103000,25568706,498,498,498,498,0
|
|
20231206,102900,25568706,498,498,498,498,0
|
|
20231206,102800,25568706,498,498,498,498,11
|
|
20231206,102700,25563228,498,498,498,498,77
|
|
20231206,102600,25524882,498,498,498,498,89
|
|
20231206,102500,25480560,499,499,499,499,1000
|
|
20231206,102400,24981560,500,499,500,499,250
|
|
20231206,102300,24856588,500,500,500,500,0
|
|
20231206,102200,24856588,500,500,500,500,500
|
|
20231206,102100,24606588,500,500,500,500,0
|
|
20231206,102000,24606588,500,500,500,500,0
|
|
20231206,101900,24606588,500,500,500,500,0
|
|
20231206,101800,24606588,500,500,500,500,0
|
|
20231206,101700,24606588,500,500,500,500,0
|
|
20231206,101600,24606588,500,500,500,500,1
|
|
20231206,101500,24606088,497,497,497,497,67
|
|
20231206,101400,24572789,497,497,497,497,28
|
|
20231206,101300,24558873,497,497,497,497,0
|
|
20231206,101200,24558873,497,497,497,497,0
|
|
20231206,101100,24558873,497,497,497,497,1
|
|
20231206,101000,24558376,497,497,497,497,0
|
|
20231206,100900,24558376,497,497,497,497,0
|
|
20231206,100800,24558376,497,497,497,497,100
|
|
20231206,100700,24508676,496,496,496,496,0
|
|
20231206,100600,24508676,496,496,496,496,0
|
|
20231206,100500,24508676,496,496,496,496,1377
|
|
20231206,100400,23825684,496,496,496,496,1873
|
|
20231206,100300,22896676,496,496,496,496,1
|
|
20231206,100200,22896180,497,497,497,497,1
|
|
20231206,100100,22895683,496,496,496,496,0
|
|
20231206,100000,22895683,496,496,496,496,126
|
|
20231206,095900,22833187,495,496,496,495,11
|
|
20231206,095800,22827732,496,496,496,496,13
|
|
20231206,095700,22821284,495,495,495,495,0
|
|
20231206,095600,22821284,495,495,495,495,0
|
|
20231206,095500,22821284,495,497,497,495,402
|
|
20231206,095400,22622290,497,497,497,497,3
|
|
20231206,095300,22620799,497,497,497,497,1
|
|
20231206,095200,22620302,496,496,496,496,294
|
|
20231206,095100,22474478,496,497,497,496,2513
|
|
20231206,095000,21227729,497,497,497,497,0
|
|
20231206,094900,21227729,497,497,497,497,0
|
|
20231206,094800,21227729,497,498,498,497,1580
|
|
20231206,094700,20441889,499,499,499,499,6
|
|
20231206,094600,20438895,500,500,500,500,0
|
|
20231206,094500,20438895,500,500,500,500,0
|
|
20231206,094400,20438895,500,500,500,500,0
|
|
20231206,094300,20438895,500,500,500,500,1
|
|
20231206,094200,20438395,500,500,500,500,0
|
|
20231206,094100,20438395,500,500,500,500,1009
|
|
20231206,094000,19933895,501,501,501,501,0
|
|
20231206,093900,19933895,501,501,501,501,101
|
|
20231206,093800,19883294,498,498,498,498,2100
|
|
20231206,093700,18837494,501,501,501,501,17
|
|
20231206,093600,18828977,501,501,501,501,0
|
|
20231206,093500,18828977,501,498,501,498,3187
|
|
20231206,093400,17241848,498,498,498,498,0
|
|
20231206,093300,17241848,498,498,498,498,0
|
|
20231206,093200,17241848,498,498,498,498,3
|
|
20231206,093100,17240354,498,498,498,498,0
|
|
20231206,093000,17240354,498,500,500,498,2003
|
|
20231206,092900,16242354,500,501,501,500,5
|
|
20231206,092800,16239852,498,499,499,498,7298
|
|
20231206,092700,12601190,503,503,503,503,0
|
|
20231206,092600,12601190,503,501,504,501,5649
|
|
20231206,092500,9759908,500,500,500,500,0
|
|
20231206,092400,9759908,500,500,500,500,18
|
|
20231206,092300,9750908,500,500,500,500,0
|
|
20231206,092200,9750908,500,500,500,500,10
|
|
20231206,092100,9745908,500,500,500,500,55
|
|
20231206,092000,9718408,501,501,501,501,0
|
|
20231206,091900,9718408,501,501,501,501,1
|
|
20231206,091800,9717907,499,500,500,499,1007
|
|
20231206,091700,9215350,501,500,501,500,16
|
|
20231206,091600,9207349,500,501,501,500,129
|
|
20231206,091500,9142749,501,501,501,501,0
|
|
20231206,091400,9142749,501,501,501,501,0
|
|
20231206,091300,9142749,501,501,501,501,0
|
|
20231206,091200,9142749,501,501,501,501,3
|
|
20231206,091100,9141246,501,501,501,501,0
|
|
20231206,091000,9141246,501,501,501,501,100
|
|
20231206,090900,9091146,501,501,501,501,0
|
|
20231206,090800,9091146,501,501,501,501,0
|
|
20231206,090700,9091146,501,501,501,501,1000
|
|
20231206,090600,8590146,501,501,501,501,0
|
|
20231206,090500,8590146,501,501,501,501,2986
|
|
20231206,090400,7094160,502,500,502,500,10081
|
|
20231206,090300,2053658,504,504,504,504,0
|
|
20231206,090200,2053658,504,504,504,504,0
|
|
20231206,090100,2053658,504,500,504,500,2000
|
|
20231206,090000,1050490,500,498,500,497,2107
|