620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191700,59673967917,954,954,954,954,530029
|
|
20231204,191600,59673967917,954,954,954,954,0
|
|
20231204,191500,59673967917,954,954,954,954,0
|
|
20231204,191400,59673967917,954,954,954,954,0
|
|
20231204,191300,59673967917,954,954,954,954,0
|
|
20231204,191200,59673967917,954,954,954,954,0
|
|
20231204,191100,59673967917,954,954,954,954,0
|
|
20231204,191000,59673967917,954,954,954,954,0
|
|
20231204,190900,59673967917,954,954,954,954,0
|
|
20231204,190800,59673967917,954,954,954,954,0
|
|
20231204,190700,59673967917,954,954,954,954,0
|
|
20231204,190600,59673967917,954,954,954,954,0
|
|
20231204,190500,59673967917,954,954,954,954,0
|
|
20231204,190400,59673967917,954,954,954,954,0
|
|
20231204,190300,59673967917,954,954,954,954,0
|
|
20231204,190200,59673967917,954,954,954,954,0
|
|
20231204,190100,59673967917,954,954,954,954,0
|
|
20231204,190000,59673967917,954,954,954,954,0
|
|
20231204,185900,59673967917,954,954,954,954,0
|
|
20231204,185800,59673967917,954,954,954,954,0
|
|
20231204,185700,59673967917,954,954,954,954,0
|
|
20231204,185600,59673967917,954,954,954,954,0
|
|
20231204,185500,59673967917,954,954,954,954,0
|
|
20231204,185400,59673967917,954,954,954,954,0
|
|
20231204,185300,59673967917,954,954,954,954,0
|
|
20231204,185200,59673967917,954,954,954,954,0
|
|
20231204,185100,59673967917,954,954,954,954,0
|
|
20231204,185000,59673967917,954,954,954,954,0
|
|
20231204,184900,59673967917,954,954,954,954,0
|
|
20231204,184800,59673967917,954,954,954,954,0
|
|
20231204,184700,59673967917,954,954,954,954,530029
|
|
20231204,184600,59673967917,954,954,954,954,0
|
|
20231204,184500,59673967917,954,954,954,954,0
|
|
20231204,184400,59673967917,954,954,954,954,0
|
|
20231204,184300,59673967917,954,954,954,954,0
|
|
20231204,184200,59673967917,954,954,954,954,0
|
|
20231204,184100,59673967917,954,954,954,954,0
|
|
20231204,184000,59673967917,954,954,954,954,0
|
|
20231204,183900,59673967917,954,954,954,954,0
|
|
20231204,183800,59673967917,954,954,954,954,0
|
|
20231204,183700,59673967917,954,954,954,954,0
|
|
20231204,183600,59673967917,954,954,954,954,0
|
|
20231204,183500,59673967917,954,954,954,954,0
|
|
20231204,183400,59673967917,954,954,954,954,0
|
|
20231204,183300,59673967917,954,954,954,954,0
|
|
20231204,183200,59673967917,954,954,954,954,0
|
|
20231204,183100,59673967917,954,954,954,954,0
|
|
20231204,183000,59673967917,954,954,954,954,0
|
|
20231204,182900,59673967917,954,954,954,954,0
|
|
20231204,182800,59673967917,954,954,954,954,0
|
|
20231204,182700,59673967917,954,954,954,954,0
|
|
20231204,182600,59673967917,954,954,954,954,0
|
|
20231204,182500,59673967917,954,954,954,954,0
|
|
20231204,182400,59673967917,954,954,954,954,0
|
|
20231204,182300,59673967917,954,954,954,954,0
|
|
20231204,182200,59673967917,954,954,954,954,0
|
|
20231204,182100,59673967917,954,954,954,954,0
|
|
20231204,182000,59673967917,954,954,954,954,0
|
|
20231204,181900,59673967917,954,954,954,954,0
|
|
20231204,181800,59673967917,954,954,954,954,0
|
|
20231204,181700,59673967917,954,954,954,954,530029
|
|
20231204,181600,59673967917,954,954,954,954,0
|
|
20231204,181500,59673967917,954,954,954,954,0
|
|
20231204,181400,59673967917,954,954,954,954,0
|
|
20231204,181300,59673967917,954,954,954,954,0
|
|
20231204,181200,59673967917,954,954,954,954,0
|
|
20231204,181100,59673967917,954,954,954,954,0
|
|
20231204,181000,59673967917,954,954,954,954,0
|
|
20231204,180900,59673967917,954,954,954,954,0
|
|
20231204,180800,59673967917,954,954,954,954,0
|
|
20231204,180700,59673967917,954,954,954,954,0
|
|
20231204,180600,59673967917,954,954,954,954,0
|
|
20231204,180500,59673967917,954,954,954,954,0
|
|
20231204,180400,59673967917,954,954,954,954,0
|
|
20231204,180300,59673967917,954,954,954,954,0
|
|
20231204,180200,59673967917,954,954,954,954,0
|
|
20231204,180100,59673967917,954,954,954,954,0
|
|
20231204,180000,59673967917,954,954,954,954,0
|
|
20231204,175900,59673967917,954,954,954,954,0
|
|
20231204,175800,59673967917,954,954,954,954,0
|
|
20231204,175700,59673967917,954,954,954,954,0
|
|
20231204,175600,59673967917,954,954,954,954,0
|
|
20231204,175500,59673967917,954,954,954,954,0
|
|
20231204,175400,59673967917,954,954,954,954,0
|
|
20231204,175300,59673967917,954,954,954,954,0
|
|
20231204,175200,59673967917,954,954,954,954,0
|
|
20231204,175100,59673967917,954,954,954,954,0
|
|
20231204,175000,59673967917,954,954,954,954,0
|
|
20231204,174900,59673967917,954,954,954,954,0
|
|
20231204,174800,59673967917,954,954,954,954,0
|
|
20231204,174700,59673967917,954,954,954,954,530029
|
|
20231204,174600,59673967917,954,954,954,954,0
|
|
20231204,174500,59673967917,954,954,954,954,0
|
|
20231204,174400,59673967917,954,954,954,954,0
|
|
20231204,174300,59673967917,954,954,954,954,0
|
|
20231204,174200,59673967917,954,954,954,954,0
|
|
20231204,174100,59673967917,954,954,954,954,0
|
|
20231204,174000,59673967917,954,954,954,954,0
|
|
20231204,173900,59673967917,954,954,954,954,0
|
|
20231204,173800,59673967917,954,954,954,954,0
|
|
20231204,173700,59673967917,954,954,954,954,0
|
|
20231204,173600,59673967917,954,954,954,954,0
|
|
20231204,173500,59673967917,954,954,954,954,0
|
|
20231204,173400,59673967917,954,954,954,954,0
|
|
20231204,173300,59673967917,954,954,954,954,0
|
|
20231204,173200,59673967917,954,954,954,954,0
|
|
20231204,173100,59673967917,954,954,954,954,0
|
|
20231204,173000,59673967917,954,954,954,954,0
|
|
20231204,172900,59673967917,954,954,954,954,0
|
|
20231204,172800,59673967917,954,954,954,954,0
|
|
20231204,172700,59673967917,954,954,954,954,0
|
|
20231204,172600,59673967917,954,954,954,954,0
|
|
20231204,172500,59673967917,954,954,954,954,0
|
|
20231204,172400,59673967917,954,954,954,954,0
|
|
20231204,172300,59673967917,954,954,954,954,0
|
|
20231204,172200,59673967917,954,954,954,954,0
|
|
20231204,172100,59673967917,954,954,954,954,0
|
|
20231204,172000,59673967917,954,954,954,954,0
|
|
20231204,171900,59673967917,954,954,954,954,0
|
|
20231204,171800,59673967917,954,954,954,954,0
|
|
20231204,171700,59673967917,954,954,954,954,530029
|
|
20231204,171600,59673967917,954,954,954,954,0
|
|
20231204,171500,59673967917,954,954,954,954,0
|
|
20231204,171400,59673967917,954,954,954,954,0
|
|
20231204,171300,59673967917,954,954,954,954,0
|
|
20231204,171200,59673967917,954,954,954,954,0
|
|
20231204,171100,59673967917,954,954,954,954,0
|
|
20231204,171000,59673967917,954,954,954,954,0
|
|
20231204,170900,59673967917,954,954,954,954,0
|
|
20231204,170800,59673967917,954,954,954,954,0
|
|
20231204,170700,59673967917,954,954,954,954,0
|
|
20231204,170600,59673967917,954,954,954,954,0
|
|
20231204,170500,59673967917,954,954,954,954,0
|
|
20231204,170400,59673967917,954,954,954,954,0
|
|
20231204,170300,59673967917,954,954,954,954,0
|
|
20231204,170200,59673967917,954,954,954,954,0
|
|
20231204,170100,59673967917,954,954,954,954,0
|
|
20231204,170000,59673967917,954,954,954,954,0
|
|
20231204,165900,59673967917,954,954,954,954,0
|
|
20231204,165800,59673967917,954,954,954,954,0
|
|
20231204,165700,59673967917,954,954,954,954,0
|
|
20231204,165600,59673967917,954,954,954,954,0
|
|
20231204,165500,59673967917,954,954,954,954,0
|
|
20231204,165400,59673967917,954,954,954,954,0
|
|
20231204,165300,59673967917,954,954,954,954,0
|
|
20231204,165200,59673967917,954,954,954,954,0
|
|
20231204,165100,59673967917,954,954,954,954,0
|
|
20231204,165000,59673967917,954,954,954,954,0
|
|
20231204,164900,59673967917,954,954,954,954,0
|
|
20231204,164800,59673967917,954,954,954,954,0
|
|
20231204,164700,59673967917,954,954,954,954,530029
|
|
20231204,164600,59673967917,954,954,954,954,0
|
|
20231204,164500,59673967917,954,954,954,954,0
|
|
20231204,164400,59673967917,954,954,954,954,0
|
|
20231204,164300,59673967917,954,954,954,954,0
|
|
20231204,164200,59673967917,954,954,954,954,0
|
|
20231204,164100,59673967917,954,954,954,954,0
|
|
20231204,164000,59673967917,954,954,954,954,0
|
|
20231204,163900,59673967917,954,954,954,954,0
|
|
20231204,163800,59673967917,954,954,954,954,0
|
|
20231204,163700,59673967917,954,954,954,954,0
|
|
20231204,163600,59673967917,954,954,954,954,0
|
|
20231204,163500,59673967917,954,954,954,954,0
|
|
20231204,163400,59673967917,954,954,954,954,0
|
|
20231204,163300,59673967917,954,954,954,954,0
|
|
20231204,163200,59673967917,954,954,954,954,0
|
|
20231204,163100,59673967917,954,954,954,954,0
|
|
20231204,163000,59673967917,954,954,954,954,0
|
|
20231204,162900,59673967917,954,954,954,954,0
|
|
20231204,162800,59673967917,954,954,954,954,0
|
|
20231204,162700,59673967917,954,954,954,954,0
|
|
20231204,162600,59673967917,954,954,954,954,0
|
|
20231204,162500,59673967917,954,954,954,954,0
|
|
20231204,162400,59673967917,954,954,954,954,0
|
|
20231204,162300,59673967917,954,954,954,954,0
|
|
20231204,162200,59673967917,954,954,954,954,0
|
|
20231204,162100,59673967917,954,954,954,954,0
|
|
20231204,162000,59673967917,954,954,954,954,0
|
|
20231204,161900,59673967917,954,954,954,954,0
|
|
20231204,161800,59673967917,954,954,954,954,0
|
|
20231204,161700,59673967917,954,954,954,954,530029
|
|
20231204,161600,59673967917,954,954,954,954,0
|
|
20231204,161500,59673967917,954,954,954,954,0
|
|
20231204,161400,59673967917,954,954,954,954,0
|
|
20231204,161300,59673967917,954,954,954,954,0
|
|
20231204,161200,59673967917,954,954,954,954,0
|
|
20231204,161100,59673967917,954,954,954,954,0
|
|
20231204,161000,59673967917,954,954,954,954,0
|
|
20231204,160900,59673967917,954,954,954,954,0
|
|
20231204,160800,59673967917,954,954,954,954,0
|
|
20231204,160700,59673967917,954,954,954,954,0
|
|
20231204,160600,59673967917,954,954,954,954,0
|
|
20231204,160500,59673967917,954,954,954,954,0
|
|
20231204,160400,59673967917,954,954,954,954,0
|
|
20231204,160300,59673967917,954,954,954,954,0
|
|
20231204,160200,59673967917,954,954,954,954,0
|
|
20231204,160100,59673967917,954,954,954,954,0
|
|
20231204,160000,59673967917,954,954,954,954,0
|
|
20231204,155900,59673967917,954,954,954,954,0
|
|
20231204,155800,59673967917,954,954,954,954,0
|
|
20231204,155700,59673967917,954,954,954,954,0
|
|
20231204,155600,59673967917,954,954,954,954,0
|
|
20231204,155500,59673967917,954,954,954,954,0
|
|
20231204,155400,59673967917,954,954,954,954,0
|
|
20231204,155300,59673967917,954,954,954,954,0
|
|
20231204,155200,59673967917,954,954,954,954,0
|
|
20231204,155100,59673967917,954,954,954,954,0
|
|
20231204,155000,59673967917,954,954,954,954,0
|
|
20231204,154900,59673967917,954,954,954,954,0
|
|
20231204,154800,59673967917,954,954,954,954,0
|
|
20231204,154700,59673967917,954,954,954,954,530029
|
|
20231204,154600,59673967917,954,954,954,954,0
|
|
20231204,154500,59673967917,954,954,954,954,0
|
|
20231204,154400,59673967917,954,954,954,954,0
|
|
20231204,154300,59673967917,954,954,954,954,0
|
|
20231204,154200,59673967917,954,954,954,954,0
|
|
20231204,154100,59673967917,954,954,954,954,0
|
|
20231204,154000,59673967917,954,954,954,954,0
|
|
20231204,153900,59673967917,954,954,954,954,0
|
|
20231204,153800,59673967917,954,954,954,954,0
|
|
20231204,153700,59673967917,954,954,954,954,0
|
|
20231204,153600,59673967917,954,954,954,954,0
|
|
20231204,153500,59673967917,954,954,954,954,0
|
|
20231204,153400,59673967917,954,954,954,954,0
|
|
20231204,153300,59673967917,954,954,954,954,0
|
|
20231204,153200,59673967917,954,954,954,954,0
|
|
20231204,153100,59673967917,954,954,954,954,0
|
|
20231204,153000,59673967917,954,954,954,954,530029
|
|
20231204,152900,59168320251,953,953,953,953,0
|
|
20231204,152800,59168320251,953,953,953,953,0
|
|
20231204,152700,59168320251,953,953,953,953,0
|
|
20231204,152600,59168320251,953,953,953,953,0
|
|
20231204,152500,59168320251,953,953,953,953,0
|
|
20231204,152400,59168320251,953,953,953,953,0
|
|
20231204,152300,59168320251,953,953,953,953,0
|
|
20231204,152200,59168320251,953,953,953,953,0
|
|
20231204,152100,59168320251,953,953,953,953,0
|
|
20231204,152000,59168320251,953,953,953,953,0
|
|
20231204,151900,59168320251,953,952,955,948,272749
|
|
20231204,151800,58908827510,953,959,960,950,269455
|
|
20231204,151700,58651627790,960,955,961,950,437670
|
|
20231204,151600,58233940728,955,963,965,954,291697
|
|
20231204,151500,57953776838,964,963,964,960,198022
|
|
20231204,151400,57763249073,962,966,967,962,222118
|
|
20231204,151300,57548961494,966,974,974,962,413976
|
|
20231204,151200,57148387528,974,980,981,971,228732
|
|
20231204,151100,56925601892,980,978,981,976,133265
|
|
20231204,151000,56795190830,978,977,980,976,61431
|
|
20231204,150900,56735091744,978,976,980,972,160778
|
|
20231204,150800,56578353943,974,977,980,973,215884
|
|
20231204,150700,56367825428,978,981,984,976,117251
|
|
20231204,150600,56252914529,984,978,984,978,152711
|
|
20231204,150500,56103235836,978,974,983,972,221425
|
|
20231204,150400,55886673613,977,984,986,972,678701
|
|
20231204,150300,55222796736,986,984,987,982,152725
|
|
20231204,150200,55072636611,984,993,995,982,248146
|
|
20231204,150100,54827419065,992,996,1000,990,327966
|
|
20231204,150000,54501062238,998,986,1001,985,329063
|
|
20231204,145900,54173707056,987,990,990,985,116485
|
|
20231204,145800,54058637892,990,991,993,986,116693
|
|
20231204,145700,53943233300,991,987,991,984,212415
|
|
20231204,145600,53733495300,987,992,992,983,223041
|
|
20231204,145500,53513411703,993,996,996,988,183894
|
|
20231204,145400,53331088253,996,990,998,985,269725
|
|
20231204,145300,53063544355,990,998,1000,985,442358
|
|
20231204,145200,52624279288,999,1001,1002,995,433354
|
|
20231204,145100,52191567421,1000,1002,1007,1000,343655
|
|
20231204,145000,51846985897,1003,999,1010,997,594142
|
|
20231204,144900,51251344017,1000,1008,1008,999,521265
|
|
20231204,144800,50729057526,1008,999,1012,998,957078
|
|
20231204,144700,49765672616,1002,985,1015,985,1670927
|
|
20231204,144600,48091631332,988,983,988,982,296309
|
|
20231204,144500,47799872835,983,980,988,979,516601
|
|
20231204,144400,47291113829,980,977,981,976,133478
|
|
20231204,144300,47160371061,978,977,981,975,158846
|
|
20231204,144200,47005044909,977,975,977,973,103914
|
|
20231204,144100,46903712038,975,978,981,972,184138
|
|
20231204,144000,46723979316,981,975,984,972,514790
|
|
20231204,143900,46219410723,978,970,978,962,514050
|
|
20231204,143800,45721999450,971,976,977,970,244296
|
|
20231204,143700,45484490655,976,975,977,970,238202
|
|
20231204,143600,45252683428,976,973,976,970,281604
|
|
20231204,143500,44978884385,973,980,984,970,501483
|
|
20231204,143400,44489168317,980,985,985,976,321374
|
|
20231204,143300,44174476724,985,978,994,978,556401
|
|
20231204,143200,43625809329,980,977,984,976,285536
|
|
20231204,143100,43346224796,977,981,988,973,621992
|
|
20231204,143000,42737316439,980,988,992,980,809894
|
|
20231204,142900,41939022384,989,992,995,985,865570
|
|
20231204,142800,41081737961,992,985,1004,981,1593827
|
|
20231204,142700,39499347584,987,991,1000,981,1748050
|
|
20231204,142600,37764945425,991,979,994,978,1967787
|
|
20231204,142500,35826717724,978,978,978,978,0
|
|
20231204,142400,35826717724,978,973,978,971,441024
|
|
20231204,142300,35395957471,973,971,974,969,219082
|
|
20231204,142200,35183068617,972,973,975,967,514518
|
|
20231204,142100,34683561440,970,968,975,965,359746
|
|
20231204,142000,34334742941,969,972,972,967,363134
|
|
20231204,141900,33982640860,972,968,975,966,585244
|
|
20231204,141800,33414478152,968,962,977,962,1335319
|
|
20231204,141700,32118414146,963,948,966,945,969594
|
|
20231204,141600,31191839577,948,940,950,937,367863
|
|
20231204,141500,30844288091,940,938,940,935,61554
|
|
20231204,141400,30786672936,937,941,941,936,83243
|
|
20231204,141300,30708504235,941,938,945,937,206446
|
|
20231204,141200,30514021287,938,935,941,935,174350
|
|
20231204,141100,30350375078,935,932,938,932,51606
|
|
20231204,141000,30302088931,936,930,936,930,72278
|
|
20231204,140900,30234602832,931,929,931,928,18760
|
|
20231204,140800,30217146642,929,927,930,927,7113
|
|
20231204,140700,30210535686,929,930,930,925,26271
|
|
20231204,140600,30186174567,930,929,931,928,20481
|
|
20231204,140500,30167128263,928,927,929,927,10872
|
|
20231204,140400,30157045536,927,927,927,926,20882
|
|
20231204,140300,30137698090,928,929,929,926,26249
|
|
20231204,140200,30113354282,930,925,931,925,33654
|
|
20231204,140100,30082119187,925,931,931,925,130373
|
|
20231204,140000,29961216304,931,940,940,927,121138
|
|
20231204,135900,29847988743,940,933,940,933,119627
|
|
20231204,135800,29735919001,934,934,935,931,39040
|
|
20231204,135700,29699490385,932,933,934,932,17144
|
|
20231204,135600,29683501531,932,929,933,928,32551
|
|
20231204,135500,29653192299,931,931,931,928,11090
|
|
20231204,135400,29642879977,931,933,933,930,20953
|
|
20231204,135300,29623364552,933,932,933,931,20080
|
|
20231204,135200,29604636731,932,933,934,932,10258
|
|
20231204,135100,29595073610,934,933,934,932,11497
|
|
20231204,135000,29584346793,933,934,935,932,30158
|
|
20231204,134900,29556191070,933,927,936,925,52508
|
|
20231204,134800,29507209681,928,927,929,927,14975
|
|
20231204,134700,29493313260,926,926,926,926,12097
|
|
20231204,134600,29482111438,928,927,928,925,35069
|
|
20231204,134500,29449639606,928,928,930,927,35129
|
|
20231204,134400,29417041760,927,931,931,927,41627
|
|
20231204,134300,29378362428,931,931,932,930,30643
|
|
20231204,134200,29349823908,931,930,934,930,26140
|
|
20231204,134100,29325469444,930,930,933,930,23658
|
|
20231204,134000,29303436119,933,931,934,929,29892
|
|
20231204,133900,29275602819,931,934,935,931,59217
|
|
20231204,133800,29220316717,935,932,935,930,34006
|
|
20231204,133700,29188546451,932,930,932,930,20292
|
|
20231204,133600,29169654136,930,929,930,929,14052
|
|
20231204,133500,29156594090,930,934,934,930,53505
|
|
20231204,133400,29106720438,934,933,934,931,44633
|
|
20231204,133300,29065097708,933,931,933,929,51124
|
|
20231204,133200,29017497764,932,929,932,928,37584
|
|
20231204,133100,28982539947,929,932,932,928,47115
|
|
20231204,133000,28938716840,933,930,935,929,125792
|
|
20231204,132900,28821438652,930,932,932,928,37286
|
|
20231204,132800,28786756633,932,926,932,924,71039
|
|
20231204,132700,28720762559,926,925,928,925,16093
|
|
20231204,132600,28705855362,925,925,926,924,13690
|
|
20231204,132500,28693194590,924,926,927,924,4401
|
|
20231204,132400,28689120003,926,926,926,924,23567
|
|
20231204,132300,28667336075,927,920,930,920,67958
|
|
20231204,132200,28604351659,919,921,924,919,30286
|
|
20231204,132100,28576466953,921,919,921,918,9634
|
|
20231204,132000,28567615637,918,918,920,918,12881
|
|
20231204,131900,28555777458,918,921,922,918,51478
|
|
20231204,131800,28508476143,920,923,923,920,15299
|
|
20231204,131700,28494383236,922,924,924,922,11395
|
|
20231204,131600,28483868670,924,922,925,922,11232
|
|
20231204,131500,28473487748,924,919,924,919,6906
|
|
20231204,131400,28467128214,919,919,920,918,25284
|
|
20231204,131300,28443907181,918,921,923,918,17637
|
|
20231204,131200,28427693684,919,923,923,918,31973
|
|
20231204,131100,28398290204,922,923,927,922,49939
|
|
20231204,131000,28352093313,923,923,925,921,14673
|
|
20231204,130900,28338542375,923,921,923,920,32170
|
|
20231204,130800,28308923292,920,919,920,918,34960
|
|
20231204,130700,28276795271,919,922,923,918,137964
|
|
20231204,130600,28149834287,922,923,924,922,18139
|
|
20231204,130500,28133096936,923,924,925,923,14188
|
|
20231204,130400,28119987745,924,923,924,922,23245
|
|
20231204,130300,28098542645,923,923,924,922,7550
|
|
20231204,130200,28091580178,923,923,924,922,22655
|
|
20231204,130100,28070672324,923,924,926,923,3462
|
|
20231204,130000,28067474715,926,924,926,924,2333
|
|
20231204,125900,28065317669,924,922,924,922,12395
|
|
20231204,125800,28053872393,922,925,925,922,110783
|
|
20231204,125700,27951549007,925,924,925,924,39663
|
|
20231204,125600,27914882513,925,926,926,924,18349
|
|
20231204,125500,27897911908,926,929,929,926,37182
|
|
20231204,125400,27863468349,929,926,929,926,16450
|
|
20231204,125300,27848211204,928,926,929,925,27427
|
|
20231204,125200,27822779926,927,929,930,925,7975
|
|
20231204,125100,27815381559,929,929,930,928,13554
|
|
20231204,125000,27802791410,928,926,928,923,36036
|
|
20231204,124900,27769431584,926,925,926,922,58843
|
|
20231204,124800,27715098312,924,924,926,924,17574
|
|
20231204,124700,27698840701,925,925,927,924,33199
|
|
20231204,124600,27668126600,925,924,925,923,30473
|
|
20231204,124500,27639952845,925,925,927,924,11618
|
|
20231204,124400,27629204763,924,925,927,924,6439
|
|
20231204,124300,27623251522,927,926,927,923,34376
|
|
20231204,124200,27591450148,926,925,926,925,12440
|
|
20231204,124100,27579940925,925,927,927,925,27547
|
|
20231204,124000,27554442721,926,928,929,925,45176
|
|
20231204,123900,27512613540,928,929,930,927,16028
|
|
20231204,123800,27497743898,929,928,930,928,4869
|
|
20231204,123700,27493222643,928,931,932,928,37017
|
|
20231204,123600,27458784706,932,927,932,927,19041
|
|
20231204,123500,27441075796,928,927,928,926,2701
|
|
20231204,123400,27438572281,927,927,927,926,27865
|
|
20231204,123300,27412751243,927,927,929,927,20399
|
|
20231204,123200,27393839899,927,927,928,926,6621
|
|
20231204,123100,27387703686,927,929,929,927,14315
|
|
20231204,123000,27374429622,928,932,932,928,4895
|
|
20231204,122900,27369874516,931,930,933,930,34049
|
|
20231204,122800,27338150695,930,928,930,923,31441
|
|
20231204,122700,27309044714,928,928,928,924,42645
|
|
20231204,122600,27269564889,928,926,931,924,23745
|
|
20231204,122500,27247535848,923,927,927,922,42880
|
|
20231204,122400,27207902811,927,929,929,927,20567
|
|
20231204,122300,27188821603,929,929,931,928,7220
|
|
20231204,122200,27182113744,932,931,932,929,31411
|
|
20231204,122100,27152874524,930,933,934,930,44369
|
|
20231204,122000,27111573552,934,923,935,923,77796
|
|
20231204,121900,27039192720,923,922,926,921,38501
|
|
20231204,121800,27003605528,921,922,925,921,22148
|
|
20231204,121700,26983182126,922,924,925,921,54694
|
|
20231204,121600,26932737018,923,925,926,922,19787
|
|
20231204,121500,26914460306,926,926,930,922,37170
|
|
20231204,121400,26880105809,925,926,926,922,109175
|
|
20231204,121300,26779196209,925,929,930,924,106706
|
|
20231204,121200,26680380783,929,930,930,928,26970
|
|
20231204,121100,26655332590,929,928,933,928,36181
|
|
20231204,121000,26621704199,929,933,933,928,66746
|
|
20231204,120900,26559712252,933,932,936,929,24742
|
|
20231204,120800,26536665408,932,933,937,930,62827
|
|
20231204,120700,26478044848,938,941,942,932,76589
|
|
20231204,120600,26406236774,940,940,943,937,56134
|
|
20231204,120500,26353470176,939,936,940,934,29938
|
|
20231204,120400,26325404072,936,933,936,932,32116
|
|
20231204,120300,26295432199,932,931,933,930,21171
|
|
20231204,120200,26275704839,930,935,935,930,112398
|
|
20231204,120100,26170997430,935,933,936,933,19575
|
|
20231204,120000,26152702850,933,936,937,931,61366
|
|
20231204,115900,26095378646,935,934,937,932,52659
|
|
20231204,115800,26046128272,934,927,934,927,26998
|
|
20231204,115700,26021014431,927,925,930,923,78144
|
|
20231204,115600,25948652131,925,931,932,924,150708
|
|
20231204,115500,25808802465,931,934,940,931,119427
|
|
20231204,115400,25697302715,936,936,940,933,48095
|
|
20231204,115300,25652318888,938,938,939,933,47385
|
|
20231204,115200,25608012178,939,934,939,930,55148
|
|
20231204,115100,25556528855,931,932,934,931,40034
|
|
20231204,115000,25519234169,932,935,936,931,70966
|
|
20231204,114900,25453043178,935,937,938,933,40729
|
|
20231204,114800,25414996570,935,934,938,930,108516
|
|
20231204,114700,25313730507,935,938,943,933,105123
|
|
20231204,114600,25215147608,943,931,945,929,282119
|
|
20231204,114500,24951188740,931,942,942,929,311418
|
|
20231204,114400,24660122932,940,948,948,937,252615
|
|
20231204,114300,24422252167,948,951,952,946,323861
|
|
20231204,114200,24114756830,950,944,960,943,1000026
|
|
20231204,114100,23162349075,944,945,945,942,124227
|
|
20231204,114000,23045045054,945,941,945,940,169498
|
|
20231204,113900,22885123656,939,943,945,939,148016
|
|
20231204,113800,22745649382,943,940,943,936,244566
|
|
20231204,113700,22515801641,940,931,940,930,230493
|
|
20231204,113600,22300072824,931,931,933,930,36015
|
|
20231204,113500,22266549880,933,934,935,930,35732
|
|
20231204,113400,22233227572,935,939,939,930,90483
|
|
20231204,113300,22148596803,939,932,939,930,265974
|
|
20231204,113200,21899849393,932,929,934,929,47603
|
|
20231204,113100,21855459795,929,929,930,928,17059
|
|
20231204,113000,21839602677,928,927,932,926,59488
|
|
20231204,112900,21784418138,926,929,929,926,49815
|
|
20231204,112800,21738250752,928,928,932,926,40488
|
|
20231204,112700,21700694145,933,929,934,927,37623
|
|
20231204,112600,21665754673,935,927,935,926,44028
|
|
20231204,112500,21624747492,927,935,935,925,146690
|
|
20231204,112400,21488153307,935,932,937,930,137805
|
|
20231204,112300,21359431789,932,932,935,930,90944
|
|
20231204,112200,21274638974,933,927,937,921,295387
|
|
20231204,112100,20998847731,927,924,927,922,17618
|
|
20231204,112000,20982569483,924,923,924,921,21504
|
|
20231204,111900,20962732712,924,925,928,920,35738
|
|
20231204,111800,20929753521,926,930,930,926,29768
|
|
20231204,111700,20902109201,927,926,933,919,192977
|
|
20231204,111600,20723064184,926,926,927,923,14593
|
|
20231204,111500,20709559822,926,928,930,926,77063
|
|
20231204,111400,20638058772,928,930,934,927,148245
|
|
20231204,111300,20500145706,930,923,930,923,107922
|
|
20231204,111200,20400084285,923,923,925,920,58907
|
|
20231204,111100,20345754039,923,919,924,918,61397
|
|
20231204,111000,20289169255,919,919,919,915,25020
|
|
20231204,110900,20266254955,918,919,921,916,21532
|
|
20231204,110800,20246476694,922,917,923,915,90564
|
|
20231204,110700,20163267014,917,917,920,916,28892
|
|
20231204,110600,20136755823,919,916,919,914,38318
|
|
20231204,110500,20101642853,916,915,917,913,75396
|
|
20231204,110400,20032703555,914,916,916,914,49126
|
|
20231204,110300,19987769273,916,917,917,915,29668
|
|
20231204,110200,19960604617,917,916,917,915,70341
|
|
20231204,110100,19896182523,917,915,917,915,13866
|
|
20231204,110000,19883476251,915,913,917,913,83725
|
|
20231204,105900,19806961403,914,916,918,914,120564
|
|
20231204,105800,19696539798,917,917,920,916,118471
|
|
20231204,105700,19587774278,917,919,921,916,88313
|
|
20231204,105600,19506669331,919,925,925,913,383514
|
|
20231204,105500,19154153307,925,929,930,923,131178
|
|
20231204,105400,19032645481,929,931,933,929,60920
|
|
20231204,105300,18976003020,931,932,935,928,46344
|
|
20231204,105200,18932878383,929,932,938,928,198944
|
|
20231204,105100,18746903135,932,931,938,930,115011
|
|
20231204,105000,18639262191,932,933,933,929,59329
|
|
20231204,104900,18584032662,932,937,939,929,117194
|
|
20231204,104800,18474411575,937,930,939,929,201199
|
|
20231204,104700,18286196284,930,927,933,925,35930
|
|
20231204,104600,18252816021,925,930,932,925,42460
|
|
20231204,104500,18213435133,930,928,934,926,52240
|
|
20231204,104400,18164903600,926,926,929,923,83784
|
|
20231204,104300,18087397206,926,933,934,924,154875
|
|
20231204,104200,17943748117,933,935,940,932,211737
|
|
20231204,104100,17745200872,935,930,935,927,119083
|
|
20231204,104000,17634434381,930,934,935,929,76189
|
|
20231204,103900,17563557223,932,931,935,931,86653
|
|
20231204,103800,17482702577,931,924,936,924,137771
|
|
20231204,103700,17354490460,924,924,925,923,23086
|
|
20231204,103600,17333152989,924,922,925,920,56277
|
|
20231204,103500,17281266066,924,924,924,920,34099
|
|
20231204,103400,17249821040,923,918,928,918,61335
|
|
20231204,103300,17193151177,918,923,925,917,166720
|
|
20231204,103200,17039488307,923,930,930,922,136117
|
|
20231204,103100,16913688293,930,937,939,924,196614
|
|
20231204,103000,16730942332,937,926,939,925,332085
|
|
20231204,102900,16420197768,925,929,929,925,53279
|
|
20231204,102800,16370806225,929,933,933,927,138639
|
|
20231204,102700,16241791190,933,929,934,927,237727
|
|
20231204,102600,16020403066,928,931,934,925,127781
|
|
20231204,102500,15901670231,931,919,933,917,353565
|
|
20231204,102400,15573512791,918,919,922,917,78992
|
|
20231204,102300,15500850127,919,914,920,914,86784
|
|
20231204,102200,15421235522,914,917,917,914,30502
|
|
20231204,102100,15393316853,918,912,918,912,55957
|
|
20231204,102000,15342107391,912,914,915,910,120936
|
|
20231204,101900,15231822972,914,916,918,914,87836
|
|
20231204,101800,15151417160,916,913,919,912,52469
|
|
20231204,101700,15103478498,913,921,922,912,62546
|
|
20231204,101600,15046222229,921,918,923,912,223941
|
|
20231204,101500,14841187264,918,922,927,915,224852
|
|
20231204,101400,14633811878,923,912,924,912,254296
|
|
20231204,101300,14400747145,912,916,918,910,305015
|
|
20231204,101200,14121860959,916,923,924,916,234482
|
|
20231204,101100,13906598542,924,926,929,920,219872
|
|
20231204,101000,13703599670,925,932,934,920,318492
|
|
20231204,100900,13408889455,934,929,939,922,521882
|
|
20231204,100800,12924699739,929,933,933,922,381776
|
|
20231204,100700,12570273246,932,922,939,921,548677
|
|
20231204,100600,12058624231,921,916,930,912,479360
|
|
20231204,100500,11616228165,917,916,919,910,173671
|
|
20231204,100400,11457317999,919,925,929,910,625174
|
|
20231204,100300,10882556257,924,899,925,897,866850
|
|
20231204,100200,10089658780,897,899,901,896,29952
|
|
20231204,100100,10062758750,899,896,901,895,47282
|
|
20231204,100000,10020348211,896,894,896,892,155743
|
|
20231204,095900,9881222213,895,898,898,894,96125
|
|
20231204,095800,9795129377,897,898,899,897,37999
|
|
20231204,095700,9761014671,898,902,902,898,54976
|
|
20231204,095600,9711561046,900,903,904,900,27774
|
|
20231204,095500,9686504093,903,904,904,902,24718
|
|
20231204,095400,9664181113,904,904,907,902,60801
|
|
20231204,095300,9609167732,905,900,905,900,42392
|
|
20231204,095200,9570882556,899,903,903,898,76556
|
|
20231204,095100,9502031117,900,897,904,897,36726
|
|
20231204,095000,9468981002,898,897,901,896,50126
|
|
20231204,094900,9423929886,897,906,907,896,166950
|
|
20231204,094800,9273682793,905,908,909,902,175103
|
|
20231204,094700,9114857563,907,897,910,897,230556
|
|
20231204,094600,8905946372,897,897,900,897,52381
|
|
20231204,094500,8858914983,898,897,898,895,112705
|
|
20231204,094400,8757941427,897,897,900,895,66516
|
|
20231204,094300,8698257655,899,905,913,893,476913
|
|
20231204,094200,8269389889,905,905,916,902,410308
|
|
20231204,094100,7895796677,905,899,913,898,376315
|
|
20231204,094000,7554092363,896,899,900,895,93197
|
|
20231204,093900,7470430265,899,902,905,899,188909
|
|
20231204,093800,7299857972,902,904,904,896,214287
|
|
20231204,093700,7107159585,904,891,905,891,385392
|
|
20231204,093600,6760111013,891,888,891,886,75217
|
|
20231204,093500,6693305656,889,894,894,888,91827
|
|
20231204,093400,6611584843,894,896,900,892,278390
|
|
20231204,093300,6362001744,896,887,896,885,277401
|
|
20231204,093200,6115263135,886,886,888,886,45876
|
|
20231204,093100,6074604644,885,887,890,885,57184
|
|
20231204,093000,6023851053,888,885,888,881,61211
|
|
20231204,092900,5969772298,884,891,893,884,213850
|
|
20231204,092800,5780053449,890,890,896,885,207538
|
|
20231204,092700,5595309936,893,891,893,887,87842
|
|
20231204,092600,5517119762,890,891,892,884,88864
|
|
20231204,092500,5438130870,891,897,900,888,248293
|
|
20231204,092400,5215660352,898,891,900,887,357635
|
|
20231204,092300,4896005381,890,881,890,877,110466
|
|
20231204,092200,4798652261,883,879,885,877,74291
|
|
20231204,092100,4733194020,878,887,889,878,109544
|
|
20231204,092000,4636666797,887,891,894,885,86570
|
|
20231204,091900,4559734042,891,886,895,885,293868
|
|
20231204,091800,4298118261,886,884,891,882,95913
|
|
20231204,091700,4213076989,884,880,885,877,106243
|
|
20231204,091600,4119667114,880,888,894,876,326753
|
|
20231204,091500,3831456252,886,886,904,881,642606
|
|
20231204,091400,3255503718,886,894,895,884,342635
|
|
20231204,091300,2950226236,895,887,895,883,470215
|
|
20231204,091200,2531681165,884,886,888,880,107618
|
|
20231204,091100,2436515105,886,876,886,873,160964
|
|
20231204,091000,2295296906,876,878,886,874,163088
|
|
20231204,090900,2152102360,876,885,887,876,181110
|
|
20231204,090800,1992072171,885,887,894,878,257823
|
|
20231204,090700,1763440263,892,877,898,877,548183
|
|
20231204,090600,1274849228,877,875,880,875,44443
|
|
20231204,090500,1235871259,879,874,881,874,85321
|
|
20231204,090400,1161029015,875,872,878,872,90787
|
|
20231204,090300,1081670249,872,871,887,870,184862
|
|
20231204,090200,919186959,871,870,874,867,111856
|
|
20231204,090100,821914261,870,884,884,868,205374
|
|
20231204,090000,642304952,880,890,894,880,723846
|