620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191700,2285184036,878,878,878,878,74681
|
|
20231208,191600,2285184036,878,878,878,878,0
|
|
20231208,191500,2285184036,878,878,878,878,0
|
|
20231208,191400,2285184036,878,878,878,878,0
|
|
20231208,191300,2285184036,878,878,878,878,0
|
|
20231208,191200,2285184036,878,878,878,878,0
|
|
20231208,191100,2285184036,878,878,878,878,0
|
|
20231208,191000,2285184036,878,878,878,878,0
|
|
20231208,190900,2285184036,878,878,878,878,0
|
|
20231208,190800,2285184036,878,878,878,878,0
|
|
20231208,190700,2285184036,878,878,878,878,0
|
|
20231208,190600,2285184036,878,878,878,878,0
|
|
20231208,190500,2285184036,878,878,878,878,0
|
|
20231208,190400,2285184036,878,878,878,878,0
|
|
20231208,190300,2285184036,878,878,878,878,0
|
|
20231208,190200,2285184036,878,878,878,878,0
|
|
20231208,190100,2285184036,878,878,878,878,0
|
|
20231208,190000,2285184036,878,878,878,878,0
|
|
20231208,185900,2285184036,878,878,878,878,0
|
|
20231208,185800,2285184036,878,878,878,878,0
|
|
20231208,185700,2285184036,878,878,878,878,0
|
|
20231208,185600,2285184036,878,878,878,878,0
|
|
20231208,185500,2285184036,878,878,878,878,0
|
|
20231208,185400,2285184036,878,878,878,878,0
|
|
20231208,185300,2285184036,878,878,878,878,0
|
|
20231208,185200,2285184036,878,878,878,878,0
|
|
20231208,185100,2285184036,878,878,878,878,0
|
|
20231208,185000,2285184036,878,878,878,878,0
|
|
20231208,184900,2285184036,878,878,878,878,0
|
|
20231208,184800,2285184036,878,878,878,878,0
|
|
20231208,184700,2285184036,878,878,878,878,74681
|
|
20231208,184600,2285184036,878,878,878,878,0
|
|
20231208,184500,2285184036,878,878,878,878,0
|
|
20231208,184400,2285184036,878,878,878,878,0
|
|
20231208,184300,2285184036,878,878,878,878,0
|
|
20231208,184200,2285184036,878,878,878,878,0
|
|
20231208,184100,2285184036,878,878,878,878,0
|
|
20231208,184000,2285184036,878,878,878,878,0
|
|
20231208,183900,2285184036,878,878,878,878,0
|
|
20231208,183800,2285184036,878,878,878,878,0
|
|
20231208,183700,2285184036,878,878,878,878,0
|
|
20231208,183600,2285184036,878,878,878,878,0
|
|
20231208,183500,2285184036,878,878,878,878,0
|
|
20231208,183400,2285184036,878,878,878,878,0
|
|
20231208,183300,2285184036,878,878,878,878,0
|
|
20231208,183200,2285184036,878,878,878,878,0
|
|
20231208,183100,2285184036,878,878,878,878,0
|
|
20231208,183000,2285184036,878,878,878,878,0
|
|
20231208,182900,2285184036,878,878,878,878,0
|
|
20231208,182800,2285184036,878,878,878,878,0
|
|
20231208,182700,2285184036,878,878,878,878,0
|
|
20231208,182600,2285184036,878,878,878,878,0
|
|
20231208,182500,2285184036,878,878,878,878,0
|
|
20231208,182400,2285184036,878,878,878,878,0
|
|
20231208,182300,2285184036,878,878,878,878,0
|
|
20231208,182200,2285184036,878,878,878,878,0
|
|
20231208,182100,2285184036,878,878,878,878,0
|
|
20231208,182000,2285184036,878,878,878,878,0
|
|
20231208,181900,2285184036,878,878,878,878,0
|
|
20231208,181800,2285184036,878,878,878,878,0
|
|
20231208,181700,2285184036,878,878,878,878,74681
|
|
20231208,181600,2285184036,878,878,878,878,0
|
|
20231208,181500,2285184036,878,878,878,878,0
|
|
20231208,181400,2285184036,878,878,878,878,0
|
|
20231208,181300,2285184036,878,878,878,878,0
|
|
20231208,181200,2285184036,878,878,878,878,0
|
|
20231208,181100,2285184036,878,878,878,878,0
|
|
20231208,181000,2285184036,878,878,878,878,0
|
|
20231208,180900,2285184036,878,878,878,878,0
|
|
20231208,180800,2285184036,878,878,878,878,0
|
|
20231208,180700,2285184036,878,878,878,878,0
|
|
20231208,180600,2285184036,878,878,878,878,0
|
|
20231208,180500,2285184036,878,878,878,878,0
|
|
20231208,180400,2285184036,878,878,878,878,0
|
|
20231208,180300,2285184036,878,878,878,878,0
|
|
20231208,180200,2285184036,878,878,878,878,0
|
|
20231208,180100,2285184036,878,878,878,878,0
|
|
20231208,180000,2285184036,878,878,878,878,0
|
|
20231208,175900,2285184036,878,878,878,878,0
|
|
20231208,175800,2285184036,878,878,878,878,0
|
|
20231208,175700,2285184036,878,878,878,878,0
|
|
20231208,175600,2285184036,878,878,878,878,0
|
|
20231208,175500,2285184036,878,878,878,878,0
|
|
20231208,175400,2285184036,878,878,878,878,0
|
|
20231208,175300,2285184036,878,878,878,878,0
|
|
20231208,175200,2285184036,878,878,878,878,0
|
|
20231208,175100,2285184036,878,878,878,878,0
|
|
20231208,175000,2285184036,878,878,878,878,0
|
|
20231208,174900,2285184036,878,878,878,878,0
|
|
20231208,174800,2285184036,878,878,878,878,0
|
|
20231208,174700,2285184036,878,878,878,878,74681
|
|
20231208,174600,2285184036,878,878,878,878,0
|
|
20231208,174500,2285184036,878,878,878,878,0
|
|
20231208,174400,2285184036,878,878,878,878,0
|
|
20231208,174300,2285184036,878,878,878,878,0
|
|
20231208,174200,2285184036,878,878,878,878,0
|
|
20231208,174100,2285184036,878,878,878,878,0
|
|
20231208,174000,2285184036,878,878,878,878,0
|
|
20231208,173900,2285184036,878,878,878,878,0
|
|
20231208,173800,2285184036,878,878,878,878,0
|
|
20231208,173700,2285184036,878,878,878,878,0
|
|
20231208,173600,2285184036,878,878,878,878,0
|
|
20231208,173500,2285184036,878,878,878,878,0
|
|
20231208,173400,2285184036,878,878,878,878,0
|
|
20231208,173300,2285184036,878,878,878,878,0
|
|
20231208,173200,2285184036,878,878,878,878,0
|
|
20231208,173100,2285184036,878,878,878,878,0
|
|
20231208,173000,2285184036,878,878,878,878,0
|
|
20231208,172900,2285184036,878,878,878,878,0
|
|
20231208,172800,2285184036,878,878,878,878,0
|
|
20231208,172700,2285184036,878,878,878,878,0
|
|
20231208,172600,2285184036,878,878,878,878,0
|
|
20231208,172500,2285184036,878,878,878,878,0
|
|
20231208,172400,2285184036,878,878,878,878,0
|
|
20231208,172300,2285184036,878,878,878,878,0
|
|
20231208,172200,2285184036,878,878,878,878,0
|
|
20231208,172100,2285184036,878,878,878,878,0
|
|
20231208,172000,2285184036,878,878,878,878,0
|
|
20231208,171900,2285184036,878,878,878,878,0
|
|
20231208,171800,2285184036,878,878,878,878,0
|
|
20231208,171700,2285184036,878,878,878,878,74681
|
|
20231208,171600,2285184036,878,878,878,878,0
|
|
20231208,171500,2285184036,878,878,878,878,0
|
|
20231208,171400,2285184036,878,878,878,878,0
|
|
20231208,171300,2285184036,878,878,878,878,0
|
|
20231208,171200,2285184036,878,878,878,878,0
|
|
20231208,171100,2285184036,878,878,878,878,0
|
|
20231208,171000,2285184036,878,878,878,878,0
|
|
20231208,170900,2285184036,878,878,878,878,0
|
|
20231208,170800,2285184036,878,878,878,878,0
|
|
20231208,170700,2285184036,878,878,878,878,0
|
|
20231208,170600,2285184036,878,878,878,878,0
|
|
20231208,170500,2285184036,878,878,878,878,0
|
|
20231208,170400,2285184036,878,878,878,878,0
|
|
20231208,170300,2285184036,878,878,878,878,0
|
|
20231208,170200,2285184036,878,878,878,878,0
|
|
20231208,170100,2285184036,878,878,878,878,0
|
|
20231208,170000,2285184036,878,878,878,878,0
|
|
20231208,165900,2285184036,878,878,878,878,0
|
|
20231208,165800,2285184036,878,878,878,878,0
|
|
20231208,165700,2285184036,878,878,878,878,0
|
|
20231208,165600,2285184036,878,878,878,878,0
|
|
20231208,165500,2285184036,878,878,878,878,0
|
|
20231208,165400,2285184036,878,878,878,878,0
|
|
20231208,165300,2285184036,878,878,878,878,0
|
|
20231208,165200,2285184036,878,878,878,878,0
|
|
20231208,165100,2285184036,878,878,878,878,0
|
|
20231208,165000,2285184036,878,878,878,878,0
|
|
20231208,164900,2285184036,878,878,878,878,0
|
|
20231208,164800,2285184036,878,878,878,878,0
|
|
20231208,164700,2285184036,878,878,878,878,74681
|
|
20231208,164600,2285184036,878,878,878,878,0
|
|
20231208,164500,2285184036,878,878,878,878,0
|
|
20231208,164400,2285184036,878,878,878,878,0
|
|
20231208,164300,2285184036,878,878,878,878,0
|
|
20231208,164200,2285184036,878,878,878,878,0
|
|
20231208,164100,2285184036,878,878,878,878,0
|
|
20231208,164000,2285184036,878,878,878,878,0
|
|
20231208,163900,2285184036,878,878,878,878,0
|
|
20231208,163800,2285184036,878,878,878,878,0
|
|
20231208,163700,2285184036,878,878,878,878,0
|
|
20231208,163600,2285184036,878,878,878,878,0
|
|
20231208,163500,2285184036,878,878,878,878,0
|
|
20231208,163400,2285184036,878,878,878,878,0
|
|
20231208,163300,2285184036,878,878,878,878,0
|
|
20231208,163200,2285184036,878,878,878,878,0
|
|
20231208,163100,2285184036,878,878,878,878,0
|
|
20231208,163000,2285184036,878,878,878,878,0
|
|
20231208,162900,2285184036,878,878,878,878,0
|
|
20231208,162800,2285184036,878,878,878,878,0
|
|
20231208,162700,2285184036,878,878,878,878,0
|
|
20231208,162600,2285184036,878,878,878,878,0
|
|
20231208,162500,2285184036,878,878,878,878,0
|
|
20231208,162400,2285184036,878,878,878,878,0
|
|
20231208,162300,2285184036,878,878,878,878,0
|
|
20231208,162200,2285184036,878,878,878,878,0
|
|
20231208,162100,2285184036,878,878,878,878,0
|
|
20231208,162000,2285184036,878,878,878,878,0
|
|
20231208,161900,2285184036,878,878,878,878,0
|
|
20231208,161800,2285184036,878,878,878,878,0
|
|
20231208,161700,2285184036,878,878,878,878,74681
|
|
20231208,161600,2285184036,878,878,878,878,0
|
|
20231208,161500,2285184036,878,878,878,878,0
|
|
20231208,161400,2285184036,878,878,878,878,0
|
|
20231208,161300,2285184036,878,878,878,878,0
|
|
20231208,161200,2285184036,878,878,878,878,0
|
|
20231208,161100,2285184036,878,878,878,878,0
|
|
20231208,161000,2285184036,878,878,878,878,0
|
|
20231208,160900,2285184036,878,878,878,878,0
|
|
20231208,160800,2285184036,878,878,878,878,0
|
|
20231208,160700,2285184036,878,878,878,878,0
|
|
20231208,160600,2285184036,878,878,878,878,0
|
|
20231208,160500,2285184036,878,878,878,878,0
|
|
20231208,160400,2285184036,878,878,878,878,0
|
|
20231208,160300,2285184036,878,878,878,878,0
|
|
20231208,160200,2285184036,878,878,878,878,0
|
|
20231208,160100,2285184036,878,878,878,878,0
|
|
20231208,160000,2285184036,878,878,878,878,0
|
|
20231208,155900,2285184036,878,878,878,878,0
|
|
20231208,155800,2285184036,878,878,878,878,0
|
|
20231208,155700,2285184036,878,878,878,878,0
|
|
20231208,155600,2285184036,878,878,878,878,0
|
|
20231208,155500,2285184036,878,878,878,878,0
|
|
20231208,155400,2285184036,878,878,878,878,0
|
|
20231208,155300,2285184036,878,878,878,878,0
|
|
20231208,155200,2285184036,878,878,878,878,0
|
|
20231208,155100,2285184036,878,878,878,878,0
|
|
20231208,155000,2285184036,878,878,878,878,0
|
|
20231208,154900,2285184036,878,878,878,878,0
|
|
20231208,154800,2285184036,878,878,878,878,0
|
|
20231208,154700,2285184036,878,878,878,878,74681
|
|
20231208,154600,2285184036,878,878,878,878,0
|
|
20231208,154500,2285184036,878,878,878,878,0
|
|
20231208,154400,2285184036,878,878,878,878,0
|
|
20231208,154300,2285184036,878,878,878,878,0
|
|
20231208,154200,2285184036,878,878,878,878,0
|
|
20231208,154100,2285184036,878,878,878,878,0
|
|
20231208,154000,2285184036,878,878,878,878,0
|
|
20231208,153900,2285184036,878,878,878,878,0
|
|
20231208,153800,2285184036,878,878,878,878,0
|
|
20231208,153700,2285184036,878,878,878,878,0
|
|
20231208,153600,2285184036,878,878,878,878,0
|
|
20231208,153500,2285184036,878,878,878,878,0
|
|
20231208,153400,2285184036,878,878,878,878,0
|
|
20231208,153300,2285184036,878,878,878,878,0
|
|
20231208,153200,2285184036,878,878,878,878,0
|
|
20231208,153100,2285184036,878,878,878,878,0
|
|
20231208,153000,2285184036,878,878,878,878,74681
|
|
20231208,152900,2219614118,878,878,878,878,0
|
|
20231208,152800,2219614118,878,878,878,878,0
|
|
20231208,152700,2219614118,878,878,878,878,0
|
|
20231208,152600,2219614118,878,878,878,878,0
|
|
20231208,152500,2219614118,878,878,878,878,0
|
|
20231208,152400,2219614118,878,878,878,878,0
|
|
20231208,152300,2219614118,878,878,878,878,0
|
|
20231208,152200,2219614118,878,878,878,878,0
|
|
20231208,152100,2219614118,878,878,878,878,0
|
|
20231208,152000,2219614118,878,878,878,878,0
|
|
20231208,151900,2219614118,878,879,880,877,35422
|
|
20231208,151800,2188504942,879,877,879,877,56345
|
|
20231208,151700,2139062327,876,876,877,876,6938
|
|
20231208,151600,2132984539,876,876,877,876,7095
|
|
20231208,151500,2126769199,876,876,877,876,6132
|
|
20231208,151400,2121396263,876,876,876,875,6089
|
|
20231208,151300,2116062939,876,877,877,874,29307
|
|
20231208,151200,2090439415,875,875,878,875,1556
|
|
20231208,151100,2089075310,876,876,877,875,9262
|
|
20231208,151000,2080958666,877,876,877,875,3105
|
|
20231208,150900,2078240571,876,876,877,876,8120
|
|
20231208,150800,2071120212,877,876,877,876,2215
|
|
20231208,150700,2069179107,876,876,877,873,24961
|
|
20231208,150600,2047317686,877,877,878,876,29036
|
|
20231208,150500,2021857101,877,876,877,876,5468
|
|
20231208,150400,2017065538,876,876,877,876,7440
|
|
20231208,150300,2010548069,876,875,876,873,4249
|
|
20231208,150200,2006831797,875,871,875,871,31877
|
|
20231208,150100,1979027417,872,873,873,871,1614
|
|
20231208,150000,1977620988,873,872,873,871,9702
|
|
20231208,145900,1969167534,872,872,872,871,64
|
|
20231208,145800,1969111746,873,872,873,872,1848
|
|
20231208,145700,1967498460,872,873,873,870,2430
|
|
20231208,145600,1965381016,874,873,874,870,36959
|
|
20231208,145500,1933186838,873,873,873,873,5
|
|
20231208,145400,1933182473,873,874,874,871,1204
|
|
20231208,145300,1932133780,874,873,874,870,1441
|
|
20231208,145200,1930879509,874,873,874,870,41178
|
|
20231208,145100,1895009933,874,873,874,873,851
|
|
20231208,145000,1894267007,874,874,875,874,11631
|
|
20231208,144900,1884098497,874,874,875,874,2807
|
|
20231208,144800,1881645077,874,874,875,874,4204
|
|
20231208,144700,1877970577,874,873,875,872,14326
|
|
20231208,144600,1865452194,873,872,873,872,2914
|
|
20231208,144500,1862911181,872,873,873,872,4378
|
|
20231208,144400,1859093512,873,873,873,873,3033
|
|
20231208,144300,1856445703,875,875,875,875,715
|
|
20231208,144200,1855820078,875,875,875,875,70
|
|
20231208,144100,1855758828,875,872,875,872,3865
|
|
20231208,144000,1852388545,872,873,873,872,2373
|
|
20231208,143900,1850317916,873,875,875,873,4676
|
|
20231208,143800,1846233199,875,875,875,874,3560
|
|
20231208,143700,1843120199,875,874,875,874,2804
|
|
20231208,143600,1840669502,875,875,875,874,1142
|
|
20231208,143500,1839670352,875,875,875,875,2177
|
|
20231208,143400,1837765477,875,874,875,874,11501
|
|
20231208,143300,1827710705,873,873,873,873,2046
|
|
20231208,143200,1825924547,872,873,873,872,475
|
|
20231208,143100,1825510275,873,874,874,873,205
|
|
20231208,143000,1825331305,872,872,872,872,194
|
|
20231208,142900,1825162137,874,873,874,871,12092
|
|
20231208,142800,1814628026,874,873,874,873,3436
|
|
20231208,142700,1811625957,873,872,873,872,275
|
|
20231208,142600,1811386028,872,873,873,872,598
|
|
20231208,142500,1810864372,872,873,873,872,208
|
|
20231208,142400,1810682988,872,872,872,872,1305
|
|
20231208,142300,1809545028,871,873,873,871,4078
|
|
20231208,142200,1805989925,873,873,873,872,2908
|
|
20231208,142100,1803451539,873,873,873,873,582
|
|
20231208,142000,1802943453,874,872,874,871,1472
|
|
20231208,141900,1801660501,874,874,874,874,9
|
|
20231208,141800,1801652635,874,872,874,871,1247
|
|
20231208,141700,1800565972,872,874,875,872,6181
|
|
20231208,141600,1795172337,875,875,875,875,22
|
|
20231208,141500,1795153087,873,873,875,873,1026
|
|
20231208,141400,1794257299,874,874,874,873,1663
|
|
20231208,141300,1792804338,874,875,875,874,1663
|
|
20231208,141200,1791350866,876,875,876,875,816
|
|
20231208,141100,1790636150,875,875,875,875,3512
|
|
20231208,141000,1787563150,875,876,876,875,2660
|
|
20231208,140900,1785234678,875,875,875,875,643
|
|
20231208,140800,1784672053,873,874,874,873,820
|
|
20231208,140700,1783956163,873,873,873,873,1607
|
|
20231208,140600,1782553252,873,874,874,873,427
|
|
20231208,140500,1782180452,874,875,875,874,14
|
|
20231208,140400,1782168205,875,875,875,875,1000
|
|
20231208,140300,1781293205,875,874,875,873,10493
|
|
20231208,140200,1772114451,874,874,874,874,241
|
|
20231208,140100,1771903817,874,875,875,874,4461
|
|
20231208,140000,1768003901,875,873,875,873,1112
|
|
20231208,135900,1767032023,874,874,874,874,2768
|
|
20231208,135800,1764612791,875,873,875,873,17252
|
|
20231208,135700,1749533558,874,874,874,873,882
|
|
20231208,135600,1748762940,873,872,873,872,3508
|
|
20231208,135500,1745700970,872,872,872,872,1568
|
|
20231208,135400,1744333674,872,871,872,871,440
|
|
20231208,135300,1743950384,871,871,871,871,1102
|
|
20231208,135200,1742990542,872,872,872,871,411
|
|
20231208,135100,1742632380,872,871,872,871,725
|
|
20231208,135000,1742000604,871,871,871,871,2
|
|
20231208,134900,1741998862,870,870,870,870,80
|
|
20231208,134800,1741929262,870,871,871,870,420
|
|
20231208,134700,1741563642,871,871,871,871,461
|
|
20231208,134600,1741162111,873,873,873,872,3495
|
|
20231208,134500,1738114209,872,873,873,872,17
|
|
20231208,134400,1738099378,873,873,873,873,511
|
|
20231208,134300,1737653275,873,871,873,871,4060
|
|
20231208,134200,1734112961,872,872,872,872,37
|
|
20231208,134100,1734080697,871,871,871,871,150
|
|
20231208,134000,1733950047,871,871,871,870,2724
|
|
20231208,133900,1731579253,871,870,871,870,4117
|
|
20231208,133800,1727997247,870,871,871,870,1155
|
|
20231208,133700,1726992356,870,868,871,868,61
|
|
20231208,133600,1726939391,867,870,871,867,10570
|
|
20231208,133500,1717761406,871,870,871,869,1416
|
|
20231208,133400,1716530520,871,871,871,868,2240
|
|
20231208,133300,1714584921,871,870,871,869,4670
|
|
20231208,133200,1710521856,871,871,871,871,401
|
|
20231208,133100,1710172585,871,871,871,869,1366
|
|
20231208,133000,1708983796,871,871,871,870,826
|
|
20231208,132900,1708264550,871,869,871,869,2270
|
|
20231208,132800,1706291900,869,871,871,869,1539
|
|
20231208,132700,1704953148,871,871,871,869,1929
|
|
20231208,132600,1703276086,871,871,871,871,144
|
|
20231208,132500,1703150662,870,870,871,870,343
|
|
20231208,132400,1702852251,870,871,871,870,302
|
|
20231208,132300,1702589509,870,871,871,870,1340
|
|
20231208,132200,1701423369,871,870,871,870,3161
|
|
20231208,132100,1698672861,870,870,870,869,865
|
|
20231208,132000,1697920834,870,870,870,869,773
|
|
20231208,131900,1697248325,870,870,870,870,1306
|
|
20231208,131800,1696112105,870,870,870,870,1429
|
|
20231208,131700,1694868875,868,869,869,868,1001
|
|
20231208,131600,1693999897,870,870,870,870,136
|
|
20231208,131500,1693881577,870,869,870,868,1235
|
|
20231208,131400,1692808851,869,869,869,869,2650
|
|
20231208,131300,1690506001,870,870,870,870,108
|
|
20231208,131200,1690412041,870,869,870,869,12
|
|
20231208,131100,1690401602,869,870,870,869,2413
|
|
20231208,131000,1688303901,870,869,870,869,27413
|
|
20231208,130900,1664479771,869,870,870,869,13166
|
|
20231208,130800,1653038506,870,870,870,870,5
|
|
20231208,130700,1653034156,870,870,871,870,521
|
|
20231208,130600,1652580872,868,869,870,868,36924
|
|
20231208,130500,1620527664,870,869,870,869,3011
|
|
20231208,130400,1617911095,870,870,870,870,1292
|
|
20231208,130300,1616787055,871,871,871,871,111
|
|
20231208,130200,1616690374,871,869,871,869,3218
|
|
20231208,130100,1613891834,869,870,870,869,1903
|
|
20231208,130000,1612238085,870,870,870,869,603
|
|
20231208,125900,1611713977,870,870,870,870,2923
|
|
20231208,125800,1609170967,869,870,871,867,6529
|
|
20231208,125700,1603503298,871,871,871,869,671
|
|
20231208,125600,1602919741,871,871,871,871,2
|
|
20231208,125500,1602917999,869,869,869,868,3232
|
|
20231208,125400,1600110929,870,871,871,870,7
|
|
20231208,125300,1600104838,870,870,870,870,1020
|
|
20231208,125200,1599217438,870,870,870,870,520
|
|
20231208,125100,1598765038,868,870,870,868,2285
|
|
20231208,125000,1596779517,869,869,870,869,195
|
|
20231208,124900,1596610061,869,872,872,869,1142
|
|
20231208,124800,1595617614,870,872,872,868,6402
|
|
20231208,124700,1590057303,868,869,871,868,1828
|
|
20231208,124600,1588469663,868,869,869,868,356
|
|
20231208,124500,1588160604,868,871,871,868,28887
|
|
20231208,124400,1563049314,871,872,872,871,356
|
|
20231208,124300,1562738883,872,874,874,872,12
|
|
20231208,124200,1562728399,872,874,874,872,469
|
|
20231208,124100,1562318697,874,874,874,874,0
|
|
20231208,124000,1562318697,874,875,875,874,2
|
|
20231208,123900,1562316948,871,874,874,871,5001
|
|
20231208,123800,1557960761,875,875,875,875,131
|
|
20231208,123700,1557846136,875,875,875,875,3
|
|
20231208,123600,1557843511,871,875,875,871,2124
|
|
20231208,123500,1555990987,875,874,875,871,2761
|
|
20231208,123400,1553580739,874,873,874,873,1643
|
|
20231208,123300,1552146257,872,872,872,872,102
|
|
20231208,123200,1552057313,872,872,872,872,3694
|
|
20231208,123100,1548836145,872,872,872,872,390
|
|
20231208,123000,1548496065,875,874,875,874,40
|
|
20231208,122900,1548461068,875,871,875,871,12
|
|
20231208,122800,1548450612,871,873,875,870,21870
|
|
20231208,122700,1529394662,874,873,874,873,301
|
|
20231208,122600,1529131887,872,874,874,872,412
|
|
20231208,122500,1528772111,874,874,874,871,10115
|
|
20231208,122400,1519958921,873,873,874,872,57
|
|
20231208,122300,1519909155,873,873,873,873,5741
|
|
20231208,122200,1514897262,874,873,874,873,611
|
|
20231208,122100,1514363847,874,874,874,874,32
|
|
20231208,122000,1514335879,876,875,876,875,598
|
|
20231208,121900,1513812133,876,876,876,875,7
|
|
20231208,121800,1513806003,872,875,875,871,8970
|
|
20231208,121700,1505981805,876,873,876,872,4633
|
|
20231208,121600,1501935067,873,873,873,873,603
|
|
20231208,121500,1501408648,876,873,876,873,409
|
|
20231208,121400,1501051503,873,873,874,873,1182
|
|
20231208,121300,1500019565,873,874,874,873,285
|
|
20231208,121200,1499770735,874,875,876,874,2508
|
|
20231208,121100,1497577735,876,876,876,876,50
|
|
20231208,121000,1497533935,876,876,876,872,3701
|
|
20231208,120900,1494302054,877,875,877,875,122
|
|
20231208,120800,1494195102,877,876,877,876,1302
|
|
20231208,120700,1493054496,873,875,875,873,4053
|
|
20231208,120600,1489511800,875,873,875,873,2551
|
|
20231208,120500,1487279775,873,873,873,873,1000
|
|
20231208,120400,1486406775,873,875,875,873,36
|
|
20231208,120300,1486375277,875,875,875,873,12
|
|
20231208,120200,1486364781,873,873,873,873,2064
|
|
20231208,120100,1484562909,873,874,875,873,82
|
|
20231208,120000,1484491316,873,872,873,872,265
|
|
20231208,115900,1484259981,873,875,875,873,21
|
|
20231208,115800,1484241617,875,875,876,870,18750
|
|
20231208,115700,1467888511,875,875,875,875,15
|
|
20231208,115600,1467875386,875,876,876,873,2635
|
|
20231208,115500,1465570675,877,878,878,877,1479
|
|
20231208,115400,1464272530,878,879,879,878,1537
|
|
20231208,115300,1462921878,879,878,879,878,3488
|
|
20231208,115200,1459858327,878,878,878,878,2692
|
|
20231208,115100,1457494751,878,879,879,878,5569
|
|
20231208,115000,1452602402,879,877,880,877,11253
|
|
20231208,114900,1442715799,877,876,877,876,15675
|
|
20231208,114800,1428979378,876,876,876,876,343
|
|
20231208,114700,1428678910,876,876,876,875,1303
|
|
20231208,114600,1427538096,876,875,876,875,7977
|
|
20231208,114500,1420557725,875,874,875,874,362
|
|
20231208,114400,1420241237,874,875,875,874,273
|
|
20231208,114300,1420002533,874,874,874,874,60
|
|
20231208,114200,1419950093,874,874,874,874,322
|
|
20231208,114100,1419668665,873,875,875,873,586
|
|
20231208,114000,1419156573,875,874,876,874,11733
|
|
20231208,113900,1408890485,876,876,876,874,1335
|
|
20231208,113800,1407721140,876,874,876,874,159
|
|
20231208,113700,1407582097,874,875,875,874,428
|
|
20231208,113600,1407207975,874,875,876,874,2248
|
|
20231208,113500,1405242981,876,875,876,875,1215
|
|
20231208,113400,1404179762,875,875,875,874,436
|
|
20231208,113300,1403798298,875,873,875,873,9831
|
|
20231208,113200,1395208997,873,872,873,872,253
|
|
20231208,113100,1394988377,872,873,873,872,1203
|
|
20231208,113000,1393939341,872,873,873,872,1112
|
|
20231208,112900,1392969675,873,874,874,873,437
|
|
20231208,112800,1392587966,874,873,874,872,5360
|
|
20231208,112700,1387907754,872,873,873,872,26
|
|
20231208,112600,1387885057,872,872,873,872,1152
|
|
20231208,112500,1386880511,873,874,874,873,5410
|
|
20231208,112400,1382157081,873,874,874,873,1018
|
|
20231208,112300,1381267878,874,873,874,873,1162
|
|
20231208,112200,1380253439,873,873,873,872,108
|
|
20231208,112100,1380159255,873,873,873,873,457
|
|
20231208,112000,1379760294,873,872,873,868,4693
|
|
20231208,111900,1375678793,873,873,873,872,1926
|
|
20231208,111800,1373997542,873,872,873,870,8126
|
|
20231208,111700,1366920173,872,873,874,872,5072
|
|
20231208,111600,1362493432,873,872,873,872,6407
|
|
20231208,111500,1356903054,873,873,873,873,516
|
|
20231208,111400,1356452586,873,872,873,872,1271
|
|
20231208,111300,1355344267,872,872,872,872,2838
|
|
20231208,111200,1352869531,872,872,873,872,1498
|
|
20231208,111100,1351563262,872,871,872,871,9832
|
|
20231208,111000,1342999402,871,869,871,869,2522
|
|
20231208,110900,1340805238,869,870,870,869,1012
|
|
20231208,110800,1339924998,870,870,870,868,1874
|
|
20231208,110700,1338295921,868,868,868,868,995
|
|
20231208,110600,1337432261,868,868,868,868,0
|
|
20231208,110500,1337432261,868,869,869,868,2237
|
|
20231208,110400,1335488313,869,869,869,869,170
|
|
20231208,110300,1335340583,868,870,870,868,14108
|
|
20231208,110200,1323079600,870,867,870,867,11871
|
|
20231208,110100,1312785639,867,867,867,867,143
|
|
20231208,110000,1312661658,867,867,867,866,10026
|
|
20231208,105900,1303969422,866,866,867,865,2842
|
|
20231208,105800,1301508245,865,866,867,865,14488
|
|
20231208,105700,1288965898,867,867,869,867,1472
|
|
20231208,105600,1287689668,867,866,867,866,1054
|
|
20231208,105500,1286776853,867,867,867,866,3484
|
|
20231208,105400,1283758620,867,867,869,867,5764
|
|
20231208,105300,1278760775,867,867,868,867,3370
|
|
20231208,105200,1275838255,867,868,869,866,3158
|
|
20231208,105100,1273101178,868,868,868,866,17483
|
|
20231208,105000,1257944377,868,868,869,868,115
|
|
20231208,104900,1257844543,870,870,870,868,894
|
|
20231208,104800,1257068023,870,870,870,867,5186
|
|
20231208,104700,1252567039,867,868,870,867,6382
|
|
20231208,104600,1247028067,870,870,872,870,7958
|
|
20231208,104500,1240104601,870,869,870,868,5773
|
|
20231208,104400,1235092598,869,869,869,868,3385
|
|
20231208,104300,1232151622,868,870,870,868,12539
|
|
20231208,104200,1221255228,869,873,873,869,9834
|
|
20231208,104100,1212705058,873,871,873,871,2589
|
|
20231208,104000,1210450025,871,871,871,870,1351
|
|
20231208,103900,1209274583,871,870,871,869,44969
|
|
20231208,103800,1170186157,871,874,874,871,3305
|
|
20231208,103700,1167307493,871,871,874,871,7732
|
|
20231208,103600,1160572892,871,876,876,870,12348
|
|
20231208,103500,1149812614,876,875,876,872,11077
|
|
20231208,103400,1140143868,876,877,877,875,5484
|
|
20231208,103300,1135343009,877,877,878,876,2085
|
|
20231208,103200,1133516402,878,878,878,876,1568
|
|
20231208,103100,1132141186,878,878,878,877,777
|
|
20231208,103000,1131458981,877,878,878,877,2601
|
|
20231208,102900,1129176177,878,876,878,876,764
|
|
20231208,102800,1128505966,877,876,877,875,3130
|
|
20231208,102700,1125766079,876,877,877,876,686
|
|
20231208,102600,1125165124,877,876,877,876,2053
|
|
20231208,102500,1123366652,877,877,878,876,8232
|
|
20231208,102400,1116148919,878,878,879,877,798
|
|
20231208,102300,1115448320,878,878,878,877,9120
|
|
20231208,102200,1107448913,878,880,880,878,7603
|
|
20231208,102100,1100764732,879,879,879,878,1973
|
|
20231208,102000,1099030468,879,878,879,877,1451
|
|
20231208,101900,1097756514,878,878,878,877,730
|
|
20231208,101800,1097116193,878,879,879,878,4179
|
|
20231208,101700,1093446170,879,880,880,878,4968
|
|
20231208,101600,1089080558,879,879,880,879,13705
|
|
20231208,101500,1077028159,879,877,879,876,14160
|
|
20231208,101400,1064605798,877,878,880,876,30324
|
|
20231208,101300,1037989003,878,877,878,877,1155
|
|
20231208,101200,1036975484,877,876,877,874,4579
|
|
20231208,101100,1032966933,876,876,877,875,11295
|
|
20231208,101000,1023072782,877,876,877,875,1101
|
|
20231208,100900,1022109393,876,877,878,876,20728
|
|
20231208,100800,1003927504,877,877,877,877,3311
|
|
20231208,100700,1001023757,877,875,877,875,5042
|
|
20231208,100600,996606441,875,874,875,874,1531
|
|
20231208,100500,995266817,874,874,875,873,6124
|
|
20231208,100400,989914459,874,874,874,872,2308
|
|
20231208,100300,987901613,874,874,874,871,4473
|
|
20231208,100200,983996137,874,874,874,873,2802
|
|
20231208,100100,981547312,874,875,875,873,2106
|
|
20231208,100000,979706076,874,873,875,873,12543
|
|
20231208,095900,968736821,874,875,875,873,145
|
|
20231208,095800,968610026,875,874,875,872,15317
|
|
20231208,095700,955209133,874,873,874,872,2991
|
|
20231208,095600,952600073,872,875,875,872,9271
|
|
20231208,095500,944509302,875,875,875,874,7608
|
|
20231208,095400,937854602,875,875,875,872,3986
|
|
20231208,095300,934368415,875,873,875,872,11030
|
|
20231208,095200,924737354,874,875,877,872,23064
|
|
20231208,095100,904561362,875,872,875,872,5216
|
|
20231208,095000,900000417,874,870,874,867,6611
|
|
20231208,094900,894241954,870,870,870,866,1273
|
|
20231208,094800,893139424,871,871,871,865,8421
|
|
20231208,094700,885847657,865,871,872,865,15534
|
|
20231208,094600,872355382,871,871,871,870,10954
|
|
20231208,094500,862815748,871,872,872,864,64655
|
|
20231208,094400,806847115,872,871,872,867,2206
|
|
20231208,094300,804928954,871,872,872,867,9331
|
|
20231208,094200,796794701,872,873,875,872,22988
|
|
20231208,094100,776717258,873,870,874,868,5075
|
|
20231208,094000,772303127,867,870,870,867,1832
|
|
20231208,093900,770711569,870,873,873,866,15992
|
|
20231208,093800,756847119,873,870,874,869,35395
|
|
20231208,093700,726046503,871,870,871,866,22813
|
|
20231208,093600,706251432,870,869,870,869,2155
|
|
20231208,093500,704378426,869,870,870,869,630
|
|
20231208,093400,703830395,869,870,870,869,723
|
|
20231208,093300,703201420,869,872,872,869,8416
|
|
20231208,093200,695883281,870,871,872,869,8422
|
|
20231208,093100,688550572,872,874,874,872,1406
|
|
20231208,093000,687322480,875,874,875,872,9523
|
|
20231208,092900,679007066,873,876,876,873,13577
|
|
20231208,092800,667132510,876,875,876,874,2231
|
|
20231208,092700,665180587,875,877,877,874,7639
|
|
20231208,092600,658501836,877,874,877,874,12020
|
|
20231208,092500,647986460,874,877,878,870,34442
|
|
20231208,092400,617917121,876,878,878,876,13371
|
|
20231208,092300,606190348,878,875,878,875,11937
|
|
20231208,092200,595713022,875,876,878,874,13934
|
|
20231208,092100,583500650,875,874,876,874,2759
|
|
20231208,092000,581086633,876,872,876,872,8460
|
|
20231208,091900,573694685,872,872,874,870,13245
|
|
20231208,091800,562139951,872,872,873,869,13919
|
|
20231208,091700,550032233,872,871,872,869,4446
|
|
20231208,091600,546158307,867,869,872,867,37891
|
|
20231208,091500,513220909,869,867,869,865,8859
|
|
20231208,091400,505536556,867,867,870,864,16801
|
|
20231208,091300,491000070,867,868,868,864,9193
|
|
20231208,091200,483037360,864,873,873,863,34136
|
|
20231208,091100,453493399,873,867,873,864,23090
|
|
20231208,091000,433463490,868,868,872,864,42387
|
|
20231208,090900,396726281,872,870,874,864,63832
|
|
20231208,090800,341363624,874,875,875,870,14769
|
|
20231208,090700,328479345,875,877,877,870,18016
|
|
20231208,090600,312742799,876,875,877,872,17341
|
|
20231208,090500,297565995,875,877,877,869,22343
|
|
20231208,090400,278108964,877,873,881,873,21637
|
|
20231208,090300,259150325,872,867,872,864,91883
|
|
20231208,090200,179350706,869,868,870,865,27357
|
|
20231208,090100,155621598,868,869,872,867,75029
|
|
20231208,090000,90450694,869,871,875,869,103443
|