653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,195000,9139018042,473,473,473,473,411
|
|
20231115,194900,9139018042,473,473,473,473,0
|
|
20231115,194800,9139018042,473,473,473,473,0
|
|
20231115,194700,9139018042,473,473,473,473,0
|
|
20231115,194600,9139018042,473,473,473,473,0
|
|
20231115,194500,9139018042,473,473,473,473,0
|
|
20231115,194400,9139018042,473,473,473,473,0
|
|
20231115,194300,9139018042,473,473,473,473,0
|
|
20231115,194200,9139018042,473,473,473,473,0
|
|
20231115,194100,9139018042,473,473,473,473,0
|
|
20231115,194000,9139018042,473,473,473,473,0
|
|
20231115,193900,9139018042,473,473,473,473,0
|
|
20231115,193800,9139018042,473,473,473,473,0
|
|
20231115,193700,9139018042,473,473,473,473,0
|
|
20231115,193600,9139018042,473,473,473,473,0
|
|
20231115,193500,9139018042,473,473,473,473,0
|
|
20231115,193400,9139018042,473,473,473,473,0
|
|
20231115,193300,9139018042,473,473,473,473,0
|
|
20231115,193200,9139018042,473,473,473,473,0
|
|
20231115,193100,9139018042,473,473,473,473,0
|
|
20231115,193000,9139018042,473,473,473,473,0
|
|
20231115,192900,9139018042,473,473,473,473,0
|
|
20231115,192800,9139018042,473,473,473,473,0
|
|
20231115,192700,9139018042,473,473,473,473,0
|
|
20231115,192600,9139018042,473,473,473,473,0
|
|
20231115,192500,9139018042,473,473,473,473,0
|
|
20231115,192400,9139018042,473,473,473,473,0
|
|
20231115,192300,9139018042,473,473,473,473,0
|
|
20231115,192200,9139018042,473,473,473,473,0
|
|
20231115,192100,9139018042,473,473,473,473,0
|
|
20231115,192000,9139018042,473,473,473,473,411
|
|
20231115,191900,9139018042,473,473,473,473,0
|
|
20231115,191800,9139018042,473,473,473,473,0
|
|
20231115,191700,9139018042,473,473,473,473,0
|
|
20231115,191600,9139018042,473,473,473,473,0
|
|
20231115,191500,9139018042,473,473,473,473,0
|
|
20231115,191400,9139018042,473,473,473,473,0
|
|
20231115,191300,9139018042,473,473,473,473,0
|
|
20231115,191200,9139018042,473,473,473,473,0
|
|
20231115,191100,9139018042,473,473,473,473,0
|
|
20231115,191000,9139018042,473,473,473,473,0
|
|
20231115,190900,9139018042,473,473,473,473,0
|
|
20231115,190800,9139018042,473,473,473,473,0
|
|
20231115,190700,9139018042,473,473,473,473,0
|
|
20231115,190600,9139018042,473,473,473,473,0
|
|
20231115,190500,9139018042,473,473,473,473,0
|
|
20231115,190400,9139018042,473,473,473,473,0
|
|
20231115,190300,9139018042,473,473,473,473,0
|
|
20231115,190200,9139018042,473,473,473,473,0
|
|
20231115,190100,9139018042,473,473,473,473,0
|
|
20231115,190000,9139018042,473,473,473,473,0
|
|
20231115,185900,9139018042,473,473,473,473,0
|
|
20231115,185800,9139018042,473,473,473,473,0
|
|
20231115,185700,9139018042,473,473,473,473,0
|
|
20231115,185600,9139018042,473,473,473,473,0
|
|
20231115,185500,9139018042,473,473,473,473,0
|
|
20231115,185400,9139018042,473,473,473,473,0
|
|
20231115,185300,9139018042,473,473,473,473,0
|
|
20231115,185200,9139018042,473,473,473,473,0
|
|
20231115,185100,9139018042,473,473,473,473,0
|
|
20231115,185000,9139018042,473,473,473,473,411
|
|
20231115,184900,9139018042,473,473,473,473,0
|
|
20231115,184800,9139018042,473,473,473,473,0
|
|
20231115,184700,9139018042,473,473,473,473,0
|
|
20231115,184600,9139018042,473,473,473,473,0
|
|
20231115,184500,9139018042,473,473,473,473,0
|
|
20231115,184400,9139018042,473,473,473,473,0
|
|
20231115,184300,9139018042,473,473,473,473,0
|
|
20231115,184200,9139018042,473,473,473,473,0
|
|
20231115,184100,9139018042,473,473,473,473,0
|
|
20231115,184000,9139018042,473,473,473,473,0
|
|
20231115,183900,9139018042,473,473,473,473,0
|
|
20231115,183800,9139018042,473,473,473,473,0
|
|
20231115,183700,9139018042,473,473,473,473,0
|
|
20231115,183600,9139018042,473,473,473,473,0
|
|
20231115,183500,9139018042,473,473,473,473,0
|
|
20231115,183400,9139018042,473,473,473,473,0
|
|
20231115,183300,9139018042,473,473,473,473,0
|
|
20231115,183200,9139018042,473,473,473,473,0
|
|
20231115,183100,9139018042,473,473,473,473,0
|
|
20231115,183000,9139018042,473,473,473,473,0
|
|
20231115,182900,9139018042,473,473,473,473,0
|
|
20231115,182800,9139018042,473,473,473,473,0
|
|
20231115,182700,9139018042,473,473,473,473,0
|
|
20231115,182600,9139018042,473,473,473,473,0
|
|
20231115,182500,9139018042,473,473,473,473,0
|
|
20231115,182400,9139018042,473,473,473,473,0
|
|
20231115,182300,9139018042,473,473,473,473,0
|
|
20231115,182200,9139018042,473,473,473,473,0
|
|
20231115,182100,9139018042,473,473,473,473,0
|
|
20231115,182000,9139018042,473,473,473,473,411
|
|
20231115,181900,9139018042,473,473,473,473,0
|
|
20231115,181800,9139018042,473,473,473,473,0
|
|
20231115,181700,9139018042,473,473,473,473,0
|
|
20231115,181600,9139018042,473,473,473,473,0
|
|
20231115,181500,9139018042,473,473,473,473,0
|
|
20231115,181400,9139018042,473,473,473,473,0
|
|
20231115,181300,9139018042,473,473,473,473,0
|
|
20231115,181200,9139018042,473,473,473,473,0
|
|
20231115,181100,9139018042,473,473,473,473,0
|
|
20231115,181000,9139018042,473,473,473,473,0
|
|
20231115,180900,9139018042,473,473,473,473,0
|
|
20231115,180800,9139018042,473,473,473,473,0
|
|
20231115,180700,9139018042,473,473,473,473,0
|
|
20231115,180600,9139018042,473,473,473,473,0
|
|
20231115,180500,9139018042,473,473,473,473,0
|
|
20231115,180400,9139018042,473,473,473,473,0
|
|
20231115,180300,9139018042,473,473,473,473,0
|
|
20231115,180200,9139018042,473,473,473,473,0
|
|
20231115,180100,9139018042,473,473,473,473,0
|
|
20231115,180000,9139018042,473,473,473,473,0
|
|
20231115,175900,9139018042,473,473,473,473,0
|
|
20231115,175800,9139018042,473,473,473,473,0
|
|
20231115,175700,9139018042,473,473,473,473,0
|
|
20231115,175600,9139018042,473,473,473,473,0
|
|
20231115,175500,9139018042,473,473,473,473,0
|
|
20231115,175400,9139018042,473,473,473,473,0
|
|
20231115,175300,9139018042,473,473,473,473,0
|
|
20231115,175200,9139018042,473,473,473,473,0
|
|
20231115,175100,9139018042,473,473,473,473,0
|
|
20231115,175000,9139018042,473,473,473,473,411
|
|
20231115,174900,9139018042,473,473,473,473,0
|
|
20231115,174800,9139018042,473,473,473,473,0
|
|
20231115,174700,9139018042,473,473,473,473,0
|
|
20231115,174600,9139018042,473,473,473,473,0
|
|
20231115,174500,9139018042,473,473,473,473,0
|
|
20231115,174400,9139018042,473,473,473,473,0
|
|
20231115,174300,9139018042,473,473,473,473,0
|
|
20231115,174200,9139018042,473,473,473,473,0
|
|
20231115,174100,9139018042,473,473,473,473,0
|
|
20231115,174000,9139018042,473,473,473,473,0
|
|
20231115,173900,9139018042,473,473,473,473,0
|
|
20231115,173800,9139018042,473,473,473,473,0
|
|
20231115,173700,9139018042,473,473,473,473,0
|
|
20231115,173600,9139018042,473,473,473,473,0
|
|
20231115,173500,9139018042,473,473,473,473,0
|
|
20231115,173400,9139018042,473,473,473,473,0
|
|
20231115,173300,9139018042,473,473,473,473,0
|
|
20231115,173200,9139018042,473,473,473,473,0
|
|
20231115,173100,9139018042,473,473,473,473,0
|
|
20231115,173000,9139018042,473,473,473,473,0
|
|
20231115,172900,9139018042,473,473,473,473,0
|
|
20231115,172800,9139018042,473,473,473,473,0
|
|
20231115,172700,9139018042,473,473,473,473,0
|
|
20231115,172600,9139018042,473,473,473,473,0
|
|
20231115,172500,9139018042,473,473,473,473,0
|
|
20231115,172400,9139018042,473,473,473,473,0
|
|
20231115,172300,9139018042,473,473,473,473,0
|
|
20231115,172200,9139018042,473,473,473,473,0
|
|
20231115,172100,9139018042,473,473,473,473,0
|
|
20231115,172000,9139018042,473,473,473,473,411
|
|
20231115,171900,9139018042,473,473,473,473,0
|
|
20231115,171800,9139018042,473,473,473,473,0
|
|
20231115,171700,9139018042,473,473,473,473,0
|
|
20231115,171600,9139018042,473,473,473,473,0
|
|
20231115,171500,9139018042,473,473,473,473,0
|
|
20231115,171400,9139018042,473,473,473,473,0
|
|
20231115,171300,9139018042,473,473,473,473,0
|
|
20231115,171200,9139018042,473,473,473,473,0
|
|
20231115,171100,9139018042,473,473,473,473,0
|
|
20231115,171000,9139018042,473,473,473,473,0
|
|
20231115,170900,9139018042,473,473,473,473,0
|
|
20231115,170800,9139018042,473,473,473,473,0
|
|
20231115,170700,9139018042,473,473,473,473,0
|
|
20231115,170600,9139018042,473,473,473,473,0
|
|
20231115,170500,9139018042,473,473,473,473,0
|
|
20231115,170400,9139018042,473,473,473,473,0
|
|
20231115,170300,9139018042,473,473,473,473,0
|
|
20231115,170200,9139018042,473,473,473,473,0
|
|
20231115,170100,9139018042,473,473,473,473,0
|
|
20231115,170000,9139018042,473,473,473,473,0
|
|
20231115,165900,9139018042,473,473,473,473,0
|
|
20231115,165800,9139018042,473,473,473,473,0
|
|
20231115,165700,9139018042,473,473,473,473,0
|
|
20231115,165600,9139018042,473,473,473,473,0
|
|
20231115,165500,9139018042,473,473,473,473,0
|
|
20231115,165400,9139018042,473,473,473,473,0
|
|
20231115,165300,9139018042,473,473,473,473,0
|
|
20231115,165200,9139018042,473,473,473,473,0
|
|
20231115,165100,9139018042,473,473,473,473,0
|
|
20231115,165000,9139018042,473,473,473,473,411
|
|
20231115,164900,9139018042,473,473,473,473,0
|
|
20231115,164800,9139018042,473,473,473,473,0
|
|
20231115,164700,9139018042,473,473,473,473,0
|
|
20231115,164600,9139018042,473,473,473,473,0
|
|
20231115,164500,9139018042,473,473,473,473,0
|
|
20231115,164400,9139018042,473,473,473,473,0
|
|
20231115,164300,9139018042,473,473,473,473,0
|
|
20231115,164200,9139018042,473,473,473,473,0
|
|
20231115,164100,9139018042,473,473,473,473,0
|
|
20231115,164000,9139018042,473,473,473,473,0
|
|
20231115,163900,9139018042,473,473,473,473,0
|
|
20231115,163800,9139018042,473,473,473,473,0
|
|
20231115,163700,9139018042,473,473,473,473,0
|
|
20231115,163600,9139018042,473,473,473,473,0
|
|
20231115,163500,9139018042,473,473,473,473,0
|
|
20231115,163400,9139018042,473,473,473,473,0
|
|
20231115,163300,9139018042,473,473,473,473,0
|
|
20231115,163200,9139018042,473,473,473,473,0
|
|
20231115,163100,9139018042,473,473,473,473,0
|
|
20231115,163000,9139018042,473,473,473,473,0
|
|
20231115,162900,9139018042,473,473,473,473,0
|
|
20231115,162800,9139018042,473,473,473,473,0
|
|
20231115,162700,9139018042,473,473,473,473,0
|
|
20231115,162600,9139018042,473,473,473,473,0
|
|
20231115,162500,9139018042,473,473,473,473,0
|
|
20231115,162400,9139018042,473,473,473,473,0
|
|
20231115,162300,9139018042,473,473,473,473,0
|
|
20231115,162200,9139018042,473,473,473,473,0
|
|
20231115,162100,9139018042,473,473,473,473,0
|
|
20231115,162000,9139018042,473,473,473,473,411
|
|
20231115,161900,9139018042,473,473,473,473,0
|
|
20231115,161800,9139018042,473,473,473,473,0
|
|
20231115,161700,9139018042,473,473,473,473,0
|
|
20231115,161600,9139018042,473,473,473,473,0
|
|
20231115,161500,9139018042,473,473,473,473,0
|
|
20231115,161400,9139018042,473,473,473,473,0
|
|
20231115,161300,9139018042,473,473,473,473,0
|
|
20231115,161200,9139018042,473,473,473,473,0
|
|
20231115,161100,9139018042,473,473,473,473,0
|
|
20231115,161000,9139018042,473,473,473,473,0
|
|
20231115,160900,9139018042,473,473,473,473,0
|
|
20231115,160800,9139018042,473,473,473,473,0
|
|
20231115,160700,9139018042,473,473,473,473,0
|
|
20231115,160600,9139018042,473,473,473,473,0
|
|
20231115,160500,9139018042,473,473,473,473,0
|
|
20231115,160400,9139018042,473,473,473,473,0
|
|
20231115,160300,9139018042,473,473,473,473,0
|
|
20231115,160200,9139018042,473,473,473,473,0
|
|
20231115,160100,9139018042,473,473,473,473,0
|
|
20231115,160000,9139018042,473,473,473,473,0
|
|
20231115,155900,9139018042,473,473,473,473,0
|
|
20231115,155800,9139018042,473,473,473,473,0
|
|
20231115,155700,9139018042,473,473,473,473,0
|
|
20231115,155600,9139018042,473,473,473,473,0
|
|
20231115,155500,9139018042,473,473,473,473,0
|
|
20231115,155400,9139018042,473,473,473,473,0
|
|
20231115,155300,9139018042,473,473,473,473,0
|
|
20231115,155200,9139018042,473,473,473,473,0
|
|
20231115,155100,9139018042,473,473,473,473,0
|
|
20231115,155000,9139018042,473,473,473,473,411
|
|
20231115,154900,9139018042,473,473,473,473,0
|
|
20231115,154800,9139018042,473,473,473,473,0
|
|
20231115,154700,9139018042,473,473,473,473,0
|
|
20231115,154600,9139018042,473,473,473,473,0
|
|
20231115,154500,9139018042,473,473,473,473,0
|
|
20231115,154400,9139018042,473,473,473,473,0
|
|
20231115,154300,9139018042,473,473,473,473,0
|
|
20231115,154200,9139018042,473,473,473,473,0
|
|
20231115,154100,9139018042,473,473,473,473,0
|
|
20231115,154000,9139018042,473,473,473,473,0
|
|
20231115,153900,9139018042,473,473,473,473,0
|
|
20231115,153800,9139018042,473,473,473,473,0
|
|
20231115,153700,9139018042,473,473,473,473,0
|
|
20231115,153600,9139018042,473,473,473,473,0
|
|
20231115,153500,9139018042,473,473,473,473,0
|
|
20231115,153400,9139018042,473,473,473,473,0
|
|
20231115,153300,9139018042,473,473,473,473,0
|
|
20231115,153200,9139018042,473,473,473,473,0
|
|
20231115,153100,9139018042,473,473,473,473,0
|
|
20231115,153000,9139018042,473,473,473,473,411
|
|
20231115,152900,9138823639,473,473,473,473,0
|
|
20231115,152800,9138823639,473,473,473,473,0
|
|
20231115,152700,9138823639,473,473,473,473,0
|
|
20231115,152600,9138823639,473,473,473,473,0
|
|
20231115,152500,9138823639,473,473,473,473,0
|
|
20231115,152400,9138823639,473,473,473,473,0
|
|
20231115,152300,9138823639,473,473,473,473,0
|
|
20231115,152200,9138823639,473,473,473,473,0
|
|
20231115,152100,9138823639,473,473,473,473,0
|
|
20231115,152000,9138823639,473,473,473,473,0
|
|
20231115,151900,9138823639,473,473,473,473,8814
|
|
20231115,151800,9134654617,473,473,473,473,5298
|
|
20231115,151700,9132148663,473,473,473,473,1461
|
|
20231115,151600,9131457610,473,473,473,473,3360
|
|
20231115,151500,9129868330,473,473,473,473,1209
|
|
20231115,151400,9129296473,473,473,473,473,8587
|
|
20231115,151300,9125234822,473,473,473,473,7
|
|
20231115,151200,9125231511,473,473,473,473,0
|
|
20231115,151100,9125231511,473,473,473,473,3007
|
|
20231115,151000,9123809200,473,473,473,473,451
|
|
20231115,150900,9123595877,473,473,473,473,4
|
|
20231115,150800,9123593985,473,473,473,473,7608
|
|
20231115,150700,9119995401,473,473,473,473,6
|
|
20231115,150600,9119992563,473,473,473,473,146
|
|
20231115,150500,9119923505,473,473,473,473,6
|
|
20231115,150400,9119920667,473,473,473,473,50
|
|
20231115,150300,9119897017,473,473,473,473,2001
|
|
20231115,150200,9118950544,473,473,473,473,66
|
|
20231115,150100,9118919326,473,473,473,473,1891
|
|
20231115,150000,9118024883,473,473,473,473,552
|
|
20231115,145900,9117763787,473,473,473,473,0
|
|
20231115,145800,9117763787,473,473,473,473,3000
|
|
20231115,145700,9116344787,473,473,473,473,8
|
|
20231115,145600,9116341003,473,473,473,473,17
|
|
20231115,145500,9116332962,473,473,473,473,152
|
|
20231115,145400,9116261066,473,473,473,473,5100
|
|
20231115,145300,9113848766,473,473,473,473,1250
|
|
20231115,145200,9113257516,473,473,473,473,0
|
|
20231115,145100,9113257516,473,473,473,473,1480
|
|
20231115,145000,9112557476,473,473,473,473,0
|
|
20231115,144900,9112557476,473,473,473,473,168
|
|
20231115,144800,9112478012,473,473,473,473,1
|
|
20231115,144700,9112477539,473,473,473,473,1
|
|
20231115,144600,9112477066,473,473,473,473,51
|
|
20231115,144500,9112452943,473,473,473,473,3
|
|
20231115,144400,9112451524,473,473,473,473,5000
|
|
20231115,144300,9110086524,473,473,473,473,147
|
|
20231115,144200,9110016993,473,473,473,473,95
|
|
20231115,144100,9109972058,473,473,473,473,1131
|
|
20231115,144000,9109437095,473,473,473,473,0
|
|
20231115,143900,9109437095,473,473,473,473,0
|
|
20231115,143800,9109437095,473,473,473,473,0
|
|
20231115,143700,9109437095,473,473,473,473,17
|
|
20231115,143600,9109429054,473,473,473,473,5
|
|
20231115,143500,9109426689,473,473,473,473,93
|
|
20231115,143400,9109382700,473,473,473,473,47
|
|
20231115,143300,9109360469,473,473,473,473,2512
|
|
20231115,143200,9108172293,473,473,473,473,50
|
|
20231115,143100,9108148643,473,473,473,473,8
|
|
20231115,143000,9108144859,473,473,473,473,1
|
|
20231115,142900,9108144386,473,473,473,473,2
|
|
20231115,142800,9108143440,473,473,473,473,1
|
|
20231115,142700,9108142967,473,473,473,473,1197
|
|
20231115,142600,9107576786,473,473,473,473,1717
|
|
20231115,142500,9106764645,473,473,473,473,4
|
|
20231115,142400,9106762753,473,473,473,473,277
|
|
20231115,142300,9106631732,473,473,473,473,0
|
|
20231115,142200,9106631732,473,473,473,473,95
|
|
20231115,142100,9106586797,473,473,473,473,10672
|
|
20231115,142000,9101538941,473,473,473,473,0
|
|
20231115,141900,9101538941,473,473,473,473,1
|
|
20231115,141800,9101538468,473,473,473,473,18000
|
|
20231115,141700,9093024468,473,473,473,473,1505
|
|
20231115,141600,9092312603,473,473,473,473,156
|
|
20231115,141500,9092238815,473,473,473,473,2448
|
|
20231115,141400,9091080911,473,473,473,473,10046
|
|
20231115,141300,9086329153,473,473,473,473,2138
|
|
20231115,141200,9085317879,473,473,473,473,1103
|
|
20231115,141100,9084796160,473,473,473,473,33409
|
|
20231115,141000,9068993703,473,473,473,473,209
|
|
20231115,140900,9068894846,473,473,473,473,26569
|
|
20231115,140800,9056327709,473,473,473,473,5331
|
|
20231115,140700,9053806146,473,473,473,473,2840
|
|
20231115,140600,9052462826,473,470,473,468,197170
|
|
20231115,140500,8959382610,470,468,471,468,66538
|
|
20231115,140400,8928135805,468,470,470,465,142304
|
|
20231115,140300,8861622902,471,473,473,466,107499
|
|
20231115,140200,8811292185,473,471,473,470,113104
|
|
20231115,140100,8757856375,471,471,473,470,101125
|
|
20231115,140000,8710100375,471,473,473,466,501289
|
|
20231115,135900,8473431089,473,473,473,473,11674
|
|
20231115,135800,8467909287,473,473,473,473,18298
|
|
20231115,135700,8459254333,473,473,473,473,6
|
|
20231115,135600,8459251495,473,473,473,473,8271
|
|
20231115,135500,8455339312,473,473,473,473,20199
|
|
20231115,135400,8445785185,473,473,473,473,11056
|
|
20231115,135300,8440555697,473,473,473,473,28114
|
|
20231115,135200,8427257775,473,473,473,473,194344
|
|
20231115,135100,8335333063,473,471,473,464,361459
|
|
20231115,135000,8164769365,471,473,473,465,1230361
|
|
20231115,134900,7583346453,473,473,473,473,2573
|
|
20231115,134800,7582129424,473,473,473,473,1733
|
|
20231115,134700,7581309715,473,473,473,473,2213
|
|
20231115,134600,7580262966,473,473,473,473,3819
|
|
20231115,134500,7578456579,473,473,473,473,6
|
|
20231115,134400,7578453741,473,473,473,473,33934
|
|
20231115,134300,7562402959,473,473,473,473,256
|
|
20231115,134200,7562281871,473,473,473,473,315
|
|
20231115,134100,7562132876,473,473,473,473,10932
|
|
20231115,134000,7556962040,473,473,473,473,39
|
|
20231115,133900,7556943593,473,473,473,473,4422
|
|
20231115,133800,7554851987,473,473,473,473,525
|
|
20231115,133700,7554603662,473,473,473,473,3248
|
|
20231115,133600,7553067358,473,473,473,473,2601
|
|
20231115,133500,7551837085,473,473,473,473,90
|
|
20231115,133400,7551794515,473,473,473,473,3028
|
|
20231115,133300,7550362271,473,473,473,473,7953
|
|
20231115,133200,7546600502,473,473,473,473,75
|
|
20231115,133100,7546565027,473,473,473,473,5422
|
|
20231115,133000,7544000421,473,473,473,473,1425
|
|
20231115,132900,7543326396,473,473,473,473,0
|
|
20231115,132800,7543326396,473,473,473,473,2534
|
|
20231115,132700,7542127814,473,473,473,473,2000
|
|
20231115,132600,7541181814,473,473,473,473,2336
|
|
20231115,132500,7540076886,473,473,473,473,2598
|
|
20231115,132400,7538848032,473,473,473,473,150
|
|
20231115,132300,7538777082,473,473,473,473,420
|
|
20231115,132200,7538578422,473,473,473,473,3
|
|
20231115,132100,7538577003,473,473,473,473,87
|
|
20231115,132000,7538535852,473,473,473,473,8
|
|
20231115,131900,7538532068,473,473,473,473,73
|
|
20231115,131800,7538497539,473,473,473,473,1834
|
|
20231115,131700,7537630057,473,473,473,473,7
|
|
20231115,131600,7537626746,473,473,473,473,506
|
|
20231115,131500,7537387408,473,473,473,473,11403
|
|
20231115,131400,7531993789,473,473,473,473,7129
|
|
20231115,131300,7528621772,473,473,473,473,14826
|
|
20231115,131200,7521609074,473,473,473,473,17615
|
|
20231115,131100,7513277179,473,473,473,473,5150
|
|
20231115,131000,7510841229,473,473,473,473,2915
|
|
20231115,130900,7509462434,473,473,473,473,1219
|
|
20231115,130800,7508885847,473,473,473,473,15810
|
|
20231115,130700,7501407717,473,473,473,473,4066
|
|
20231115,130600,7499484499,473,473,473,473,13593
|
|
20231115,130500,7493055010,473,473,473,473,6210
|
|
20231115,130400,7490117680,473,473,473,473,48699
|
|
20231115,130300,7467083053,473,471,473,471,846038
|
|
20231115,130200,7067007779,472,467,472,467,232692
|
|
20231115,130100,6957524889,466,467,467,466,10042
|
|
20231115,130000,6952835745,466,466,466,465,9375
|
|
20231115,125900,6948468039,466,467,467,465,7344
|
|
20231115,125800,6945040280,467,467,468,465,5382
|
|
20231115,125700,6942532461,467,466,468,465,8811
|
|
20231115,125600,6938432367,466,465,468,465,12023
|
|
20231115,125500,6932826758,467,466,468,465,12070
|
|
20231115,125400,6927205394,467,466,468,465,44002
|
|
20231115,125300,6906689423,466,466,466,464,15340
|
|
20231115,125200,6899560921,466,466,467,466,5646
|
|
20231115,125100,6896928608,467,468,469,464,15469
|
|
20231115,125000,6889701832,468,465,469,462,122183
|
|
20231115,124900,6832589675,465,463,466,461,45497
|
|
20231115,124800,6811447348,463,463,464,462,20755
|
|
20231115,124700,6801832283,463,461,463,461,42228
|
|
20231115,124600,6782327103,460,460,462,460,99559
|
|
20231115,124500,6736469059,460,462,462,460,20488
|
|
20231115,124400,6727030597,462,466,467,457,192590
|
|
20231115,124300,6638063900,466,466,468,466,43350
|
|
20231115,124200,6617822715,467,467,468,465,99600
|
|
20231115,124100,6571329257,466,466,467,465,28583
|
|
20231115,124000,6557993516,466,464,466,464,28814
|
|
20231115,123900,6544591911,465,464,465,462,15781
|
|
20231115,123800,6537259194,463,462,464,461,66228
|
|
20231115,123700,6506665804,461,462,462,460,58692
|
|
20231115,123600,6479609877,462,463,463,461,13603
|
|
20231115,123500,6473320620,461,461,463,461,20190
|
|
20231115,123400,6463990901,462,462,463,461,19013
|
|
20231115,123300,6455217384,461,463,463,461,8729
|
|
20231115,123200,6451182208,463,463,463,462,9775
|
|
20231115,123100,6446657733,463,464,464,463,23998
|
|
20231115,123000,6435531914,465,463,465,462,26886
|
|
20231115,122900,6423076482,462,464,464,462,27436
|
|
20231115,122800,6410397670,463,465,465,463,20114
|
|
20231115,122700,6401074923,465,464,465,463,10601
|
|
20231115,122600,6396157921,465,465,465,465,5896
|
|
20231115,122500,6393416281,465,466,466,463,57488
|
|
20231115,122400,6366725382,466,466,466,464,19990
|
|
20231115,122300,6357446822,465,463,465,461,74533
|
|
20231115,122200,6322877707,462,462,463,461,23491
|
|
20231115,122100,6312023467,462,462,463,461,48156
|
|
20231115,122000,6289798573,463,463,463,462,20759
|
|
20231115,121900,6280205123,463,461,463,461,57026
|
|
20231115,121800,6253867914,462,464,465,460,154378
|
|
20231115,121700,6182563122,464,465,465,464,22395
|
|
20231115,121600,6172169444,464,465,465,464,98172
|
|
20231115,121500,6126578149,465,467,467,465,82307
|
|
20231115,121400,6088241953,467,467,468,466,47457
|
|
20231115,121300,6066099686,467,468,468,466,52233
|
|
20231115,121200,6041711948,468,467,468,467,35715
|
|
20231115,121100,6025028933,467,469,469,467,33854
|
|
20231115,121000,6009184993,469,468,469,467,37542
|
|
20231115,120900,5991605138,468,468,468,467,33235
|
|
20231115,120800,5976052158,468,468,469,467,15974
|
|
20231115,120700,5968578474,469,469,469,468,33944
|
|
20231115,120600,5952677500,469,466,469,466,12634
|
|
20231115,120500,5946764841,467,468,468,466,14918
|
|
20231115,120400,5939793387,467,467,468,467,16092
|
|
20231115,120300,5932266888,467,468,469,467,37536
|
|
20231115,120200,5914694789,469,469,469,467,38462
|
|
20231115,120100,5896670759,469,467,469,465,106582
|
|
20231115,120000,5846899666,466,465,467,464,140943
|
|
20231115,115900,5781268978,464,464,465,463,40024
|
|
20231115,115800,5762696632,464,465,466,464,23739
|
|
20231115,115700,5751658026,465,465,466,465,28360
|
|
20231115,115600,5738469203,465,466,467,465,26200
|
|
20231115,115500,5726258295,467,466,467,465,44034
|
|
20231115,115400,5705743858,467,469,469,466,164573
|
|
20231115,115300,5628797340,468,469,470,466,106167
|
|
20231115,115200,5579060126,467,463,470,463,254987
|
|
20231115,115100,5460092293,464,462,464,462,46735
|
|
20231115,115000,5438440678,463,462,464,461,74126
|
|
20231115,114900,5404167085,462,460,462,460,25517
|
|
20231115,114800,5392384029,460,462,462,460,24992
|
|
20231115,114700,5380872635,461,461,462,460,36312
|
|
20231115,114600,5364134251,463,461,463,459,96958
|
|
20231115,114500,5319466196,462,465,465,460,79108
|
|
20231115,114400,5282899572,465,463,466,462,298882
|
|
20231115,114300,5144200658,463,460,465,459,179238
|
|
20231115,114200,5061473619,459,459,460,458,41917
|
|
20231115,114100,5042215537,460,457,460,456,32434
|
|
20231115,114000,5027341012,456,459,460,456,138264
|
|
20231115,113900,4963936225,459,458,459,455,106348
|
|
20231115,113800,4915359002,458,459,461,457,143428
|
|
20231115,113700,4849508899,459,458,463,458,82359
|
|
20231115,113600,4811588802,459,461,463,457,214491
|
|
20231115,113500,4713032892,462,469,469,459,386108
|
|
20231115,113400,4534197104,469,463,470,462,335204
|
|
20231115,113300,4377621482,465,462,469,458,423001
|
|
20231115,113200,4182113111,459,451,462,450,279966
|
|
20231115,113100,4054533495,450,450,453,448,81483
|
|
20231115,113000,4017843906,451,454,454,445,151854
|
|
20231115,112900,3949589775,453,455,457,445,192128
|
|
20231115,112800,3862812911,456,441,457,440,210609
|
|
20231115,112700,3768007183,441,443,443,440,49662
|
|
20231115,112600,3746121899,442,442,445,442,38541
|
|
20231115,112500,3729062075,445,444,446,440,76199
|
|
20231115,112400,3695335320,442,451,451,440,263589
|
|
20231115,112300,3577876796,452,444,454,444,224120
|
|
20231115,112200,3477201695,446,443,446,436,180849
|
|
20231115,112100,3397415141,444,450,451,438,283066
|
|
20231115,112000,3270834636,448,448,448,448,0
|
|
20231115,111900,3270834636,448,439,448,438,177745
|
|
20231115,111800,3191992840,441,432,441,432,304488
|
|
20231115,111700,3058917542,432,426,434,425,112672
|
|
20231115,111600,3010367184,426,423,427,423,13640
|
|
20231115,111500,3004575635,423,428,428,423,54898
|
|
20231115,111400,2981267009,428,428,431,425,56136
|
|
20231115,111300,2957200417,428,428,429,424,87563
|
|
20231115,111200,2919940209,428,430,433,425,167341
|
|
20231115,111100,2848124518,429,422,430,422,97208
|
|
20231115,111000,2806691650,423,422,423,421,64813
|
|
20231115,110900,2779339162,421,422,423,421,23384
|
|
20231115,110800,2769479999,423,420,424,420,102116
|
|
20231115,110700,2726423809,420,420,425,419,71190
|
|
20231115,110600,2696476861,419,429,432,417,199838
|
|
20231115,110500,2611693426,429,430,432,428,39147
|
|
20231115,110400,2594859943,430,430,430,425,57733
|
|
20231115,110300,2570103351,430,430,431,424,200643
|
|
20231115,110200,2484078781,430,429,431,425,80978
|
|
20231115,110100,2449424513,430,423,435,422,299701
|
|
20231115,110000,2321236903,423,424,424,421,31889
|
|
20231115,105900,2307761834,423,424,424,421,40963
|
|
20231115,105800,2290434723,422,419,424,418,74722
|
|
20231115,105700,2258996377,419,417,419,416,54860
|
|
20231115,105600,2236113898,418,418,421,416,49508
|
|
20231115,105500,2215440809,418,417,423,417,66209
|
|
20231115,105400,2187548751,419,421,421,416,74378
|
|
20231115,105300,2156510067,417,422,425,417,158887
|
|
20231115,105200,2089656758,424,419,424,417,99752
|
|
20231115,105100,2047862355,418,419,424,418,149896
|
|
20231115,105000,1984670169,420,417,420,416,57676
|
|
20231115,104900,1960535236,415,416,418,413,88653
|
|
20231115,104800,1923779320,418,421,421,415,96026
|
|
20231115,104700,1883676806,417,421,423,416,130544
|
|
20231115,104600,1829049065,423,418,423,415,92373
|
|
20231115,104500,1790321183,415,417,417,414,45298
|
|
20231115,104400,1771480993,414,412,418,412,65363
|
|
20231115,104300,1744390795,413,411,413,410,15200
|
|
20231115,104200,1738133726,410,409,412,409,52510
|
|
20231115,104100,1716590401,410,407,410,406,43964
|
|
20231115,104000,1698659306,406,411,411,405,97469
|
|
20231115,103900,1658831988,409,408,411,406,77083
|
|
20231115,103800,1627342982,410,417,417,407,172761
|
|
20231115,103700,1556317599,414,411,417,408,69430
|
|
20231115,103600,1527738082,412,413,413,406,191396
|
|
20231115,103500,1449539465,410,425,425,405,246769
|
|
20231115,103400,1348085946,425,418,431,417,343584
|
|
20231115,103300,1202315512,417,413,421,413,347272
|
|
20231115,103200,1057406668,414,411,414,410,54434
|
|
20231115,103100,1034949308,410,410,411,410,47906
|
|
20231115,103000,1015272138,411,410,411,409,36478
|
|
20231115,102900,1000308185,410,410,411,409,52381
|
|
20231115,102800,978821793,410,411,412,409,65067
|
|
20231115,102700,952079431,410,409,413,409,43898
|
|
20231115,102600,934029323,412,407,412,406,47653
|
|
20231115,102500,914524448,405,408,408,404,11599
|
|
20231115,102400,909810848,404,413,413,404,85739
|
|
20231115,102300,874749626,413,410,413,409,48966
|
|
20231115,102200,854608729,410,413,413,407,48347
|
|
20231115,102100,834817464,413,412,416,408,213730
|
|
20231115,102000,746690765,411,408,416,405,237563
|
|
20231115,101900,649068447,406,408,409,406,108721
|
|
20231115,101800,604705557,408,408,408,408,0
|
|
20231115,101700,604705557,408,407,408,407,53638
|
|
20231115,101600,582821876,405,402,408,402,146184
|
|
20231115,101500,523502288,402,399,402,399,7045
|
|
20231115,101400,520678088,399,401,401,398,9454
|
|
20231115,101300,516893453,401,406,406,401,22460
|
|
20231115,101200,507825348,405,404,406,403,36204
|
|
20231115,101100,493169015,405,405,406,402,26115
|
|
20231115,101000,482599770,405,401,406,400,123966
|
|
20231115,100900,432605246,401,401,401,400,3997
|
|
20231115,100800,431004552,400,399,401,399,25241
|
|
20231115,100700,420902817,393,399,401,393,45089
|
|
20231115,100600,402900287,399,399,400,397,34680
|
|
20231115,100500,389103469,399,397,399,396,28513
|
|
20231115,100400,377762307,397,393,398,393,10484
|
|
20231115,100300,373611588,394,394,394,394,198
|
|
20231115,100200,373533576,393,393,395,392,9295
|
|
20231115,100100,369873995,393,394,394,393,19
|
|
20231115,100000,369866513,394,395,395,393,7776
|
|
20231115,095900,366798465,396,397,397,395,1835
|
|
20231115,095800,366071133,397,396,397,395,11670
|
|
20231115,095700,361438778,396,396,398,396,5003
|
|
20231115,095600,359456520,397,396,399,396,19683
|
|
20231115,095500,351620098,397,396,397,394,6359
|
|
20231115,095400,349106055,397,399,399,396,2369
|
|
20231115,095300,348164070,399,394,399,394,21367
|
|
20231115,095200,339665912,395,394,395,394,6622
|
|
20231115,095100,337050236,394,394,395,393,5542
|
|
20231115,095000,334866590,394,395,396,394,3845
|
|
20231115,094900,333350548,395,396,397,395,3173
|
|
20231115,094800,332095328,396,393,396,393,1871
|
|
20231115,094700,331358475,393,396,396,393,21591
|
|
20231115,094600,322858347,397,398,400,397,39019
|
|
20231115,094500,307312212,397,399,399,396,8688
|
|
20231115,094400,303859821,400,400,402,398,59609
|
|
20231115,094300,279989980,400,403,403,395,46943
|
|
20231115,094200,261216475,403,396,405,396,72119
|
|
20231115,094100,232334647,396,393,398,393,16822
|
|
20231115,094000,225699218,393,393,393,392,1239
|
|
20231115,093900,225212313,392,391,392,391,1425
|
|
20231115,093800,224653928,391,390,392,390,4720
|
|
20231115,093700,222807554,390,394,394,390,4719
|
|
20231115,093600,220959402,392,391,393,390,9244
|
|
20231115,093500,217343378,391,394,394,388,20667
|
|
20231115,093400,209273257,394,385,400,385,66010
|
|
20231115,093300,183504579,386,384,386,383,26159
|
|
20231115,093200,173447023,384,380,385,380,80816
|
|
20231115,093100,142545391,380,378,380,378,31714
|
|
20231115,093000,130532794,377,377,377,377,11
|
|
20231115,092900,130528647,376,376,376,376,1000
|
|
20231115,092800,130152647,376,377,377,376,4675
|
|
20231115,092700,128390872,377,377,377,377,152
|
|
20231115,092600,128333568,377,377,377,377,646
|
|
20231115,092500,128090026,377,377,377,377,0
|
|
20231115,092400,128090026,377,377,377,377,186
|
|
20231115,092300,128019904,377,377,377,377,8306
|
|
20231115,092200,124888542,377,375,377,375,5200
|
|
20231115,092100,122928542,377,377,377,377,256
|
|
20231115,092000,122832030,374,374,374,374,2
|
|
20231115,091900,122831282,374,375,375,374,1282
|
|
20231115,091800,122350794,375,379,379,375,15000
|
|
20231115,091700,116705264,379,378,379,376,10395
|
|
20231115,091600,112775578,379,378,379,376,10114
|
|
20231115,091500,108953121,379,379,379,379,212
|
|
20231115,091400,108872773,379,379,379,378,10014
|
|
20231115,091300,105077514,379,378,379,378,4386
|
|
20231115,091200,103416798,378,378,380,378,6271
|
|
20231115,091100,101039789,377,380,380,377,4004
|
|
20231115,091000,99521269,379,379,379,376,33341
|
|
20231115,090900,86887501,379,375,379,375,62834
|
|
20231115,090800,63166481,374,372,374,372,2087
|
|
20231115,090700,62389939,372,374,376,372,41999
|
|
20231115,090600,46629128,374,373,374,373,880
|
|
20231115,090500,46300820,374,371,374,368,37946
|
|
20231115,090400,32152554,372,370,372,370,21339
|
|
20231115,090300,24231217,368,367,369,367,5032
|
|
20231115,090200,22379215,367,367,367,367,0
|
|
20231115,090100,22379215,367,367,367,367,10000
|
|
20231115,090000,18709215,367,371,371,367,50541
|