627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192400,965452226,435,435,435,435,17428
|
|
20231114,192300,965452226,435,435,435,435,0
|
|
20231114,192200,965452226,435,435,435,435,0
|
|
20231114,192100,965452226,435,435,435,435,0
|
|
20231114,192000,965452226,435,435,435,435,0
|
|
20231114,191900,965452226,435,435,435,435,0
|
|
20231114,191800,965452226,435,435,435,435,0
|
|
20231114,191700,965452226,435,435,435,435,0
|
|
20231114,191600,965452226,435,435,435,435,0
|
|
20231114,191500,965452226,435,435,435,435,0
|
|
20231114,191400,965452226,435,435,435,435,0
|
|
20231114,191300,965452226,435,435,435,435,0
|
|
20231114,191200,965452226,435,435,435,435,0
|
|
20231114,191100,965452226,435,435,435,435,0
|
|
20231114,191000,965452226,435,435,435,435,0
|
|
20231114,190900,965452226,435,435,435,435,0
|
|
20231114,190800,965452226,435,435,435,435,0
|
|
20231114,190700,965452226,435,435,435,435,0
|
|
20231114,190600,965452226,435,435,435,435,0
|
|
20231114,190500,965452226,435,435,435,435,0
|
|
20231114,190400,965452226,435,435,435,435,0
|
|
20231114,190300,965452226,435,435,435,435,0
|
|
20231114,190200,965452226,435,435,435,435,0
|
|
20231114,190100,965452226,435,435,435,435,0
|
|
20231114,190000,965452226,435,435,435,435,0
|
|
20231114,185900,965452226,435,435,435,435,0
|
|
20231114,185800,965452226,435,435,435,435,0
|
|
20231114,185700,965452226,435,435,435,435,0
|
|
20231114,185600,965452226,435,435,435,435,0
|
|
20231114,185500,965452226,435,435,435,435,0
|
|
20231114,185400,965452226,435,435,435,435,17428
|
|
20231114,185300,965452226,435,435,435,435,0
|
|
20231114,185200,965452226,435,435,435,435,0
|
|
20231114,185100,965452226,435,435,435,435,0
|
|
20231114,185000,965452226,435,435,435,435,0
|
|
20231114,184900,965452226,435,435,435,435,0
|
|
20231114,184800,965452226,435,435,435,435,0
|
|
20231114,184700,965452226,435,435,435,435,0
|
|
20231114,184600,965452226,435,435,435,435,0
|
|
20231114,184500,965452226,435,435,435,435,0
|
|
20231114,184400,965452226,435,435,435,435,0
|
|
20231114,184300,965452226,435,435,435,435,0
|
|
20231114,184200,965452226,435,435,435,435,0
|
|
20231114,184100,965452226,435,435,435,435,0
|
|
20231114,184000,965452226,435,435,435,435,0
|
|
20231114,183900,965452226,435,435,435,435,0
|
|
20231114,183800,965452226,435,435,435,435,0
|
|
20231114,183700,965452226,435,435,435,435,0
|
|
20231114,183600,965452226,435,435,435,435,0
|
|
20231114,183500,965452226,435,435,435,435,0
|
|
20231114,183400,965452226,435,435,435,435,0
|
|
20231114,183300,965452226,435,435,435,435,0
|
|
20231114,183200,965452226,435,435,435,435,0
|
|
20231114,183100,965452226,435,435,435,435,0
|
|
20231114,183000,965452226,435,435,435,435,0
|
|
20231114,182900,965452226,435,435,435,435,0
|
|
20231114,182800,965452226,435,435,435,435,0
|
|
20231114,182700,965452226,435,435,435,435,0
|
|
20231114,182600,965452226,435,435,435,435,0
|
|
20231114,182500,965452226,435,435,435,435,0
|
|
20231114,182400,965452226,435,435,435,435,17428
|
|
20231114,182300,965452226,435,435,435,435,0
|
|
20231114,182200,965452226,435,435,435,435,0
|
|
20231114,182100,965452226,435,435,435,435,0
|
|
20231114,182000,965452226,435,435,435,435,0
|
|
20231114,181900,965452226,435,435,435,435,0
|
|
20231114,181800,965452226,435,435,435,435,0
|
|
20231114,181700,965452226,435,435,435,435,0
|
|
20231114,181600,965452226,435,435,435,435,0
|
|
20231114,181500,965452226,435,435,435,435,0
|
|
20231114,181400,965452226,435,435,435,435,0
|
|
20231114,181300,965452226,435,435,435,435,0
|
|
20231114,181200,965452226,435,435,435,435,0
|
|
20231114,181100,965452226,435,435,435,435,0
|
|
20231114,181000,965452226,435,435,435,435,0
|
|
20231114,180900,965452226,435,435,435,435,0
|
|
20231114,180800,965452226,435,435,435,435,0
|
|
20231114,180700,965452226,435,435,435,435,0
|
|
20231114,180600,965452226,435,435,435,435,0
|
|
20231114,180500,965452226,435,435,435,435,0
|
|
20231114,180400,965452226,435,435,435,435,0
|
|
20231114,180300,965452226,435,435,435,435,0
|
|
20231114,180200,965452226,435,435,435,435,0
|
|
20231114,180100,965452226,435,435,435,435,0
|
|
20231114,180000,965452226,435,435,435,435,0
|
|
20231114,175900,965452226,435,435,435,435,0
|
|
20231114,175800,965452226,435,435,435,435,0
|
|
20231114,175700,965452226,435,435,435,435,0
|
|
20231114,175600,965452226,435,435,435,435,0
|
|
20231114,175500,965452226,435,435,435,435,0
|
|
20231114,175400,965452226,435,435,435,435,17428
|
|
20231114,175300,965452226,435,435,435,435,0
|
|
20231114,175200,965452226,435,435,435,435,0
|
|
20231114,175100,965452226,435,435,435,435,0
|
|
20231114,175000,965452226,435,435,435,435,0
|
|
20231114,174900,965452226,435,435,435,435,0
|
|
20231114,174800,965452226,435,435,435,435,0
|
|
20231114,174700,965452226,435,435,435,435,0
|
|
20231114,174600,965452226,435,435,435,435,0
|
|
20231114,174500,965452226,435,435,435,435,0
|
|
20231114,174400,965452226,435,435,435,435,0
|
|
20231114,174300,965452226,435,435,435,435,0
|
|
20231114,174200,965452226,435,435,435,435,0
|
|
20231114,174100,965452226,435,435,435,435,0
|
|
20231114,174000,965452226,435,435,435,435,0
|
|
20231114,173900,965452226,435,435,435,435,0
|
|
20231114,173800,965452226,435,435,435,435,0
|
|
20231114,173700,965452226,435,435,435,435,0
|
|
20231114,173600,965452226,435,435,435,435,0
|
|
20231114,173500,965452226,435,435,435,435,0
|
|
20231114,173400,965452226,435,435,435,435,0
|
|
20231114,173300,965452226,435,435,435,435,0
|
|
20231114,173200,965452226,435,435,435,435,0
|
|
20231114,173100,965452226,435,435,435,435,0
|
|
20231114,173000,965452226,435,435,435,435,0
|
|
20231114,172900,965452226,435,435,435,435,0
|
|
20231114,172800,965452226,435,435,435,435,0
|
|
20231114,172700,965452226,435,435,435,435,0
|
|
20231114,172600,965452226,435,435,435,435,0
|
|
20231114,172500,965452226,435,435,435,435,0
|
|
20231114,172400,965452226,435,435,435,435,17428
|
|
20231114,172300,965452226,435,435,435,435,0
|
|
20231114,172200,965452226,435,435,435,435,0
|
|
20231114,172100,965452226,435,435,435,435,0
|
|
20231114,172000,965452226,435,435,435,435,0
|
|
20231114,171900,965452226,435,435,435,435,0
|
|
20231114,171800,965452226,435,435,435,435,0
|
|
20231114,171700,965452226,435,435,435,435,0
|
|
20231114,171600,965452226,435,435,435,435,0
|
|
20231114,171500,965452226,435,435,435,435,0
|
|
20231114,171400,965452226,435,435,435,435,0
|
|
20231114,171300,965452226,435,435,435,435,0
|
|
20231114,171200,965452226,435,435,435,435,0
|
|
20231114,171100,965452226,435,435,435,435,0
|
|
20231114,171000,965452226,435,435,435,435,0
|
|
20231114,170900,965452226,435,435,435,435,0
|
|
20231114,170800,965452226,435,435,435,435,0
|
|
20231114,170700,965452226,435,435,435,435,0
|
|
20231114,170600,965452226,435,435,435,435,0
|
|
20231114,170500,965452226,435,435,435,435,0
|
|
20231114,170400,965452226,435,435,435,435,0
|
|
20231114,170300,965452226,435,435,435,435,0
|
|
20231114,170200,965452226,435,435,435,435,0
|
|
20231114,170100,965452226,435,435,435,435,0
|
|
20231114,170000,965452226,435,435,435,435,0
|
|
20231114,165900,965452226,435,435,435,435,0
|
|
20231114,165800,965452226,435,435,435,435,0
|
|
20231114,165700,965452226,435,435,435,435,0
|
|
20231114,165600,965452226,435,435,435,435,0
|
|
20231114,165500,965452226,435,435,435,435,0
|
|
20231114,165400,965452226,435,435,435,435,17428
|
|
20231114,165300,965452226,435,435,435,435,0
|
|
20231114,165200,965452226,435,435,435,435,0
|
|
20231114,165100,965452226,435,435,435,435,0
|
|
20231114,165000,965452226,435,435,435,435,0
|
|
20231114,164900,965452226,435,435,435,435,0
|
|
20231114,164800,965452226,435,435,435,435,0
|
|
20231114,164700,965452226,435,435,435,435,0
|
|
20231114,164600,965452226,435,435,435,435,0
|
|
20231114,164500,965452226,435,435,435,435,0
|
|
20231114,164400,965452226,435,435,435,435,0
|
|
20231114,164300,965452226,435,435,435,435,0
|
|
20231114,164200,965452226,435,435,435,435,0
|
|
20231114,164100,965452226,435,435,435,435,0
|
|
20231114,164000,965452226,435,435,435,435,0
|
|
20231114,163900,965452226,435,435,435,435,0
|
|
20231114,163800,965452226,435,435,435,435,0
|
|
20231114,163700,965452226,435,435,435,435,0
|
|
20231114,163600,965452226,435,435,435,435,0
|
|
20231114,163500,965452226,435,435,435,435,0
|
|
20231114,163400,965452226,435,435,435,435,0
|
|
20231114,163300,965452226,435,435,435,435,0
|
|
20231114,163200,965452226,435,435,435,435,0
|
|
20231114,163100,965452226,435,435,435,435,0
|
|
20231114,163000,965452226,435,435,435,435,0
|
|
20231114,162900,965452226,435,435,435,435,0
|
|
20231114,162800,965452226,435,435,435,435,0
|
|
20231114,162700,965452226,435,435,435,435,0
|
|
20231114,162600,965452226,435,435,435,435,0
|
|
20231114,162500,965452226,435,435,435,435,0
|
|
20231114,162400,965452226,435,435,435,435,17428
|
|
20231114,162300,965452226,435,435,435,435,0
|
|
20231114,162200,965452226,435,435,435,435,0
|
|
20231114,162100,965452226,435,435,435,435,0
|
|
20231114,162000,965452226,435,435,435,435,0
|
|
20231114,161900,965452226,435,435,435,435,0
|
|
20231114,161800,965452226,435,435,435,435,0
|
|
20231114,161700,965452226,435,435,435,435,0
|
|
20231114,161600,965452226,435,435,435,435,0
|
|
20231114,161500,965452226,435,435,435,435,0
|
|
20231114,161400,965452226,435,435,435,435,0
|
|
20231114,161300,965452226,435,435,435,435,0
|
|
20231114,161200,965452226,435,435,435,435,0
|
|
20231114,161100,965452226,435,435,435,435,0
|
|
20231114,161000,965452226,435,435,435,435,0
|
|
20231114,160900,965452226,435,435,435,435,0
|
|
20231114,160800,965452226,435,435,435,435,0
|
|
20231114,160700,965452226,435,435,435,435,0
|
|
20231114,160600,965452226,435,435,435,435,0
|
|
20231114,160500,965452226,435,435,435,435,0
|
|
20231114,160400,965452226,435,435,435,435,0
|
|
20231114,160300,965452226,435,435,435,435,0
|
|
20231114,160200,965452226,435,435,435,435,0
|
|
20231114,160100,965452226,435,435,435,435,0
|
|
20231114,160000,965452226,435,435,435,435,0
|
|
20231114,155900,965452226,435,435,435,435,0
|
|
20231114,155800,965452226,435,435,435,435,0
|
|
20231114,155700,965452226,435,435,435,435,0
|
|
20231114,155600,965452226,435,435,435,435,0
|
|
20231114,155500,965452226,435,435,435,435,0
|
|
20231114,155400,965452226,435,435,435,435,17428
|
|
20231114,155300,965452226,435,435,435,435,0
|
|
20231114,155200,965452226,435,435,435,435,0
|
|
20231114,155100,965452226,435,435,435,435,0
|
|
20231114,155000,965452226,435,435,435,435,0
|
|
20231114,154900,965452226,435,435,435,435,0
|
|
20231114,154800,965452226,435,435,435,435,0
|
|
20231114,154700,965452226,435,435,435,435,0
|
|
20231114,154600,965452226,435,435,435,435,0
|
|
20231114,154500,965452226,435,435,435,435,0
|
|
20231114,154400,965452226,435,435,435,435,0
|
|
20231114,154300,965452226,435,435,435,435,0
|
|
20231114,154200,965452226,435,435,435,435,0
|
|
20231114,154100,965452226,435,435,435,435,0
|
|
20231114,154000,965452226,435,435,435,435,0
|
|
20231114,153900,965452226,435,435,435,435,0
|
|
20231114,153800,965452226,435,435,435,435,0
|
|
20231114,153700,965452226,435,435,435,435,0
|
|
20231114,153600,965452226,435,435,435,435,0
|
|
20231114,153500,965452226,435,435,435,435,0
|
|
20231114,153400,965452226,435,435,435,435,0
|
|
20231114,153300,965452226,435,435,435,435,0
|
|
20231114,153200,965452226,435,435,435,435,0
|
|
20231114,153100,965452226,435,435,435,435,0
|
|
20231114,153000,965452226,435,435,435,435,17428
|
|
20231114,152900,957871046,435,435,435,435,0
|
|
20231114,152800,957871046,435,435,435,435,0
|
|
20231114,152700,957871046,435,435,435,435,0
|
|
20231114,152600,957871046,435,435,435,435,0
|
|
20231114,152500,957871046,435,435,435,435,0
|
|
20231114,152400,957871046,435,435,435,435,0
|
|
20231114,152300,957871046,435,435,435,435,0
|
|
20231114,152200,957871046,435,435,435,435,0
|
|
20231114,152100,957871046,435,435,435,435,0
|
|
20231114,152000,957871046,435,435,435,435,0
|
|
20231114,151900,957871046,435,439,439,435,2674
|
|
20231114,151800,956704198,436,440,440,436,7299
|
|
20231114,151700,953514991,438,440,441,438,7080
|
|
20231114,151600,950398598,440,439,440,437,2088
|
|
20231114,151500,949483555,440,440,440,438,2001
|
|
20231114,151400,948605988,439,439,439,439,4278
|
|
20231114,151300,946727946,439,438,439,438,463
|
|
20231114,151200,946525114,435,438,438,435,6102
|
|
20231114,151100,943868338,435,438,439,435,20272
|
|
20231114,151000,935019438,441,439,441,437,11847
|
|
20231114,150900,929801390,441,439,441,437,20883
|
|
20231114,150800,920627141,439,439,442,436,16946
|
|
20231114,150700,913211000,437,442,442,437,5202
|
|
20231114,150600,910933924,442,438,442,438,20119
|
|
20231114,150500,902058069,438,440,440,438,15658
|
|
20231114,150400,895179134,440,442,442,439,15636
|
|
20231114,150300,888289250,443,433,449,433,55700
|
|
20231114,150200,863695446,433,433,433,433,965
|
|
20231114,150100,863277601,433,434,434,433,310
|
|
20231114,150000,863143370,433,433,433,433,515
|
|
20231114,145900,862920375,436,433,436,433,4429
|
|
20231114,145800,861001333,436,435,436,435,1000
|
|
20231114,145700,860566279,435,435,435,435,0
|
|
20231114,145600,860566279,435,435,435,435,0
|
|
20231114,145500,860566279,435,433,435,433,311
|
|
20231114,145400,860431612,436,436,436,436,0
|
|
20231114,145300,860431612,436,435,436,435,2
|
|
20231114,145200,860430741,436,437,437,436,49
|
|
20231114,145100,860409376,436,434,436,434,9501
|
|
20231114,145000,856276631,434,433,434,433,527
|
|
20231114,144900,856048439,433,433,433,433,0
|
|
20231114,144800,856048439,433,434,434,431,1005
|
|
20231114,144700,855615276,434,434,434,434,2
|
|
20231114,144600,855614408,431,431,431,431,0
|
|
20231114,144500,855614408,431,431,431,431,1
|
|
20231114,144400,855613977,434,435,435,434,18
|
|
20231114,144300,855606162,431,431,431,431,358
|
|
20231114,144200,855451864,432,434,434,432,6642
|
|
20231114,144100,852578080,438,432,438,432,7000
|
|
20231114,144000,849539625,431,431,431,431,10014
|
|
20231114,143900,845223591,431,430,431,430,1127
|
|
20231114,143800,844738881,430,430,430,430,14
|
|
20231114,143700,844732861,431,431,431,430,757
|
|
20231114,143600,844407114,431,431,431,430,556
|
|
20231114,143500,844167651,431,431,431,431,285
|
|
20231114,143400,844044816,431,431,431,431,0
|
|
20231114,143300,844044816,431,431,431,431,145
|
|
20231114,143200,843982321,431,432,432,431,3
|
|
20231114,143100,843981026,430,432,432,430,1148
|
|
20231114,143000,843485386,431,431,431,431,100
|
|
20231114,142900,843442286,431,431,431,431,4
|
|
20231114,142800,843440562,431,431,431,431,1194
|
|
20231114,142700,842925948,431,430,431,430,2090
|
|
20231114,142600,842025189,430,430,430,430,0
|
|
20231114,142500,842025189,430,430,430,430,504
|
|
20231114,142400,841808469,430,430,430,430,3745
|
|
20231114,142300,840198119,428,429,429,428,3018
|
|
20231114,142200,838905153,429,430,430,429,1519
|
|
20231114,142100,838253483,430,430,430,430,22
|
|
20231114,142000,838244023,430,430,430,430,112
|
|
20231114,141900,838195863,430,430,430,430,2590
|
|
20231114,141800,837082163,430,430,430,430,638
|
|
20231114,141700,836807823,428,428,428,428,2325
|
|
20231114,141600,835812723,428,428,428,428,2012
|
|
20231114,141500,834951587,428,429,429,428,4016
|
|
20231114,141400,833232208,430,430,430,430,4712
|
|
20231114,141300,831206048,431,431,431,431,101
|
|
20231114,141200,831162517,430,430,430,430,0
|
|
20231114,141100,831162517,430,431,431,430,12512
|
|
20231114,141000,825781853,431,432,432,431,9084
|
|
20231114,140900,821863706,433,434,434,433,118
|
|
20231114,140800,821812610,433,432,433,432,64
|
|
20231114,140700,821784952,432,434,434,432,2150
|
|
20231114,140600,820855188,434,434,434,434,0
|
|
20231114,140500,820855188,434,434,434,434,2
|
|
20231114,140400,820854320,433,435,435,433,2747
|
|
20231114,140300,819662167,434,434,434,434,2708
|
|
20231114,140200,818486895,434,435,435,434,874
|
|
20231114,140100,818106714,435,437,437,435,2141
|
|
20231114,140000,817174945,439,435,440,435,6981
|
|
20231114,135900,814114227,433,433,433,433,3023
|
|
20231114,135800,812805268,433,433,434,433,2655
|
|
20231114,135700,811655652,433,431,433,431,1093
|
|
20231114,135600,811182545,431,431,431,431,112
|
|
20231114,135500,811134273,430,430,430,430,0
|
|
20231114,135400,811134273,430,430,430,430,0
|
|
20231114,135300,811134273,430,431,432,430,2451
|
|
20231114,135200,810079036,432,433,433,432,704
|
|
20231114,135100,809774207,432,432,432,432,239
|
|
20231114,135000,809670959,433,433,434,433,1124
|
|
20231114,134900,809184263,436,430,436,429,26395
|
|
20231114,134800,797840286,431,430,432,429,11275
|
|
20231114,134700,792990899,430,432,433,430,34243
|
|
20231114,134600,778243933,433,435,435,433,6621
|
|
20231114,134500,775370993,435,434,435,433,2615
|
|
20231114,134400,774237755,432,435,436,432,19051
|
|
20231114,134300,766000298,435,437,437,435,501
|
|
20231114,134200,765782361,436,437,439,435,6235
|
|
20231114,134100,763058966,439,434,439,434,18247
|
|
20231114,134000,755080196,435,431,435,431,1876
|
|
20231114,133900,754268425,432,433,433,432,1430
|
|
20231114,133800,753650130,432,432,432,429,52939
|
|
20231114,133700,730885311,432,437,437,432,23166
|
|
20231114,133600,720846282,436,437,438,435,3739
|
|
20231114,133500,719217349,437,439,439,437,1076
|
|
20231114,133400,718745996,438,439,439,437,2425
|
|
20231114,133300,717683077,439,439,439,436,1136
|
|
20231114,133200,717184386,440,433,445,433,41941
|
|
20231114,133100,698809404,433,437,437,433,21413
|
|
20231114,133000,689506014,436,436,439,433,25517
|
|
20231114,132900,678388966,435,437,437,431,42609
|
|
20231114,132800,659923340,437,437,439,435,10376
|
|
20231114,132700,655389365,435,441,441,435,13166
|
|
20231114,132600,649640223,441,440,448,439,55022
|
|
20231114,132500,625339977,440,437,440,436,18879
|
|
20231114,132400,617072622,438,437,443,435,76711
|
|
20231114,132300,583437985,440,444,446,436,52465
|
|
20231114,132200,560350627,444,451,451,435,122445
|
|
20231114,132100,506282334,451,454,456,445,136434
|
|
20231114,132000,444822055,454,447,460,447,301363
|
|
20231114,131900,308202754,447,441,450,441,130860
|
|
20231114,131800,249692290,443,440,443,440,5043
|
|
20231114,131700,247468270,440,442,443,439,1362
|
|
20231114,131600,246867491,443,445,445,439,18508
|
|
20231114,131500,238689946,445,431,445,431,110225
|
|
20231114,131400,190434083,430,430,430,430,0
|
|
20231114,131300,190434083,430,430,430,430,0
|
|
20231114,131200,190434083,430,430,430,430,0
|
|
20231114,131100,190434083,430,430,430,430,0
|
|
20231114,131000,190434083,430,430,430,430,524
|
|
20231114,130900,190208763,430,430,430,430,0
|
|
20231114,130800,190208763,430,430,430,430,7130
|
|
20231114,130700,187142863,430,430,430,430,1000
|
|
20231114,130600,186712863,430,430,430,430,1506
|
|
20231114,130500,186065283,429,429,429,429,0
|
|
20231114,130400,186065283,429,429,429,429,0
|
|
20231114,130300,186065283,429,429,429,429,0
|
|
20231114,130200,186065283,429,429,429,429,3
|
|
20231114,130100,186063996,429,429,429,429,0
|
|
20231114,130000,186063996,429,429,429,429,0
|
|
20231114,125900,186063996,429,429,429,429,0
|
|
20231114,125800,186063996,429,429,429,429,0
|
|
20231114,125700,186063996,429,429,429,429,21856
|
|
20231114,125600,176687772,430,430,430,430,8144
|
|
20231114,125500,173185852,430,431,431,430,1171
|
|
20231114,125400,172681152,431,431,431,431,17818
|
|
20231114,125300,165001594,431,431,431,431,0
|
|
20231114,125200,165001594,431,431,431,431,0
|
|
20231114,125100,165001594,431,431,431,431,5032
|
|
20231114,125000,162832802,431,431,431,431,0
|
|
20231114,124900,162832802,431,431,431,431,1127
|
|
20231114,124800,162347065,431,432,432,431,100
|
|
20231114,124700,162303963,433,433,433,433,1
|
|
20231114,124600,162303530,434,434,434,434,0
|
|
20231114,124500,162303530,434,433,434,433,344
|
|
20231114,124400,162154238,434,433,434,433,560
|
|
20231114,124300,161911757,433,433,433,433,0
|
|
20231114,124200,161911757,433,433,433,433,0
|
|
20231114,124100,161911757,433,432,433,432,582
|
|
20231114,124000,161659756,431,431,431,431,0
|
|
20231114,123900,161659756,431,431,431,431,0
|
|
20231114,123800,161659756,431,431,431,431,0
|
|
20231114,123700,161659756,431,431,431,431,0
|
|
20231114,123600,161659756,431,431,431,431,0
|
|
20231114,123500,161659756,431,433,433,431,360
|
|
20231114,123400,161504594,433,433,433,433,0
|
|
20231114,123300,161504594,433,433,433,433,0
|
|
20231114,123200,161504594,433,433,433,433,11
|
|
20231114,123100,161499831,433,433,433,433,1
|
|
20231114,123000,161499398,431,431,431,431,191
|
|
20231114,122900,161417077,431,434,434,431,1506
|
|
20231114,122800,160767988,433,433,433,433,0
|
|
20231114,122700,160767988,433,431,433,431,5018
|
|
20231114,122600,158604304,433,433,433,433,692
|
|
20231114,122500,158304668,431,431,431,431,0
|
|
20231114,122400,158304668,431,433,433,431,2
|
|
20231114,122300,158303804,431,431,431,431,1
|
|
20231114,122200,158303373,431,431,431,431,0
|
|
20231114,122100,158303373,431,431,431,431,0
|
|
20231114,122000,158303373,431,431,431,431,2116
|
|
20231114,121900,157391377,431,431,431,431,0
|
|
20231114,121800,157391377,431,432,432,431,6382
|
|
20231114,121700,154639843,432,432,432,432,0
|
|
20231114,121600,154639843,432,432,432,432,0
|
|
20231114,121500,154639843,432,432,432,432,0
|
|
20231114,121400,154639843,432,432,432,432,0
|
|
20231114,121300,154639843,432,433,433,432,1847
|
|
20231114,121200,153840889,434,433,434,433,1006
|
|
20231114,121100,153404387,432,432,432,432,0
|
|
20231114,121000,153404387,432,432,432,432,0
|
|
20231114,120900,153404387,432,432,432,432,0
|
|
20231114,120800,153404387,432,432,432,432,1
|
|
20231114,120700,153403955,432,432,432,432,1045
|
|
20231114,120600,152952515,432,432,432,432,0
|
|
20231114,120500,152952515,432,432,432,432,1
|
|
20231114,120400,152952083,433,434,434,433,1816
|
|
20231114,120300,152165195,433,432,433,432,986
|
|
20231114,120200,151738414,432,431,432,431,3848
|
|
20231114,120100,150078578,431,431,431,431,10
|
|
20231114,120000,150074268,431,431,431,431,0
|
|
20231114,115900,150074268,431,431,431,431,0
|
|
20231114,115800,150074268,431,431,431,431,0
|
|
20231114,115700,150074268,431,431,431,431,1260
|
|
20231114,115600,149531208,432,432,432,432,1
|
|
20231114,115500,149530776,431,431,431,431,0
|
|
20231114,115400,149530776,431,431,431,431,100
|
|
20231114,115300,149487676,431,431,431,431,5000
|
|
20231114,115200,147332676,432,432,432,432,0
|
|
20231114,115100,147332676,432,432,432,432,0
|
|
20231114,115000,147332676,432,431,432,431,1423
|
|
20231114,114900,146719000,432,432,432,432,100
|
|
20231114,114800,146675800,431,431,431,431,18
|
|
20231114,114700,146668042,432,432,432,432,0
|
|
20231114,114600,146668042,432,432,432,432,0
|
|
20231114,114500,146668042,432,432,432,432,0
|
|
20231114,114400,146668042,432,432,432,432,2
|
|
20231114,114300,146667178,431,431,431,431,1300
|
|
20231114,114200,146106878,432,432,432,432,0
|
|
20231114,114100,146106878,432,432,432,432,0
|
|
20231114,114000,146106878,432,432,432,432,0
|
|
20231114,113900,146106878,432,432,432,432,407
|
|
20231114,113800,145931054,432,432,432,432,22
|
|
20231114,113700,145921550,432,432,432,432,30
|
|
20231114,113600,145908590,433,433,433,433,17
|
|
20231114,113500,145901229,433,433,433,433,1000
|
|
20231114,113400,145468229,432,432,432,432,0
|
|
20231114,113300,145468229,432,432,433,432,7210
|
|
20231114,113200,142353508,432,432,432,432,2309
|
|
20231114,113100,141356020,432,432,432,432,1002
|
|
20231114,113000,140923156,432,433,433,432,1311
|
|
20231114,112900,140356799,433,433,433,433,0
|
|
20231114,112800,140356799,433,433,433,433,0
|
|
20231114,112700,140356799,433,433,433,433,5
|
|
20231114,112600,140354634,433,433,433,433,0
|
|
20231114,112500,140354634,433,433,433,433,0
|
|
20231114,112400,140354634,433,433,433,433,0
|
|
20231114,112300,140354634,433,433,433,433,0
|
|
20231114,112200,140354634,433,433,433,433,40
|
|
20231114,112100,140337314,434,434,434,434,0
|
|
20231114,112000,140337314,434,434,434,434,0
|
|
20231114,111900,140337314,434,434,434,434,0
|
|
20231114,111800,140337314,434,434,434,434,0
|
|
20231114,111700,140337314,434,433,434,433,3
|
|
20231114,111600,140336014,434,433,434,433,1686
|
|
20231114,111500,139605974,433,433,433,433,0
|
|
20231114,111400,139605974,433,433,433,433,336
|
|
20231114,111300,139460486,433,433,433,433,0
|
|
20231114,111200,139460486,433,433,433,433,1868
|
|
20231114,111100,138651642,435,435,435,435,0
|
|
20231114,111000,138651642,435,435,435,435,8
|
|
20231114,110900,138648162,435,435,435,435,0
|
|
20231114,110800,138648162,435,435,435,435,100
|
|
20231114,110700,138604662,435,435,435,435,0
|
|
20231114,110600,138604662,435,435,435,435,0
|
|
20231114,110500,138604662,435,435,435,432,575
|
|
20231114,110400,138354708,435,433,435,433,504
|
|
20231114,110300,138136472,433,433,433,433,1001
|
|
20231114,110200,137703039,433,433,433,433,0
|
|
20231114,110100,137703039,433,433,433,433,871
|
|
20231114,110000,137325896,435,435,435,435,0
|
|
20231114,105900,137325896,435,434,435,434,1318
|
|
20231114,105800,136753882,434,434,434,434,151
|
|
20231114,105700,136688348,433,433,433,433,35
|
|
20231114,105600,136673193,433,433,433,433,965
|
|
20231114,105500,136255348,432,432,432,432,81
|
|
20231114,105400,136220356,432,432,432,432,919
|
|
20231114,105300,135823348,433,436,437,433,1502
|
|
20231114,105200,135169688,436,436,436,436,52
|
|
20231114,105100,135147016,434,434,434,434,577
|
|
20231114,105000,134896598,437,436,437,436,123
|
|
20231114,104900,134842857,437,437,437,437,0
|
|
20231114,104800,134842857,437,437,437,437,0
|
|
20231114,104700,134842857,437,437,437,437,2
|
|
20231114,104600,134841983,434,435,435,434,1351
|
|
20231114,104500,134254690,437,437,437,437,7
|
|
20231114,104400,134251631,437,437,437,437,0
|
|
20231114,104300,134251631,437,437,437,437,1308
|
|
20231114,104200,133680035,437,434,437,434,876
|
|
20231114,104100,133298101,436,436,436,436,3
|
|
20231114,104000,133296793,434,437,437,434,7
|
|
20231114,103900,133293740,437,437,437,437,0
|
|
20231114,103800,133293740,437,437,437,437,0
|
|
20231114,103700,133293740,437,437,437,437,3
|
|
20231114,103600,133292429,436,437,437,436,386
|
|
20231114,103500,133124131,433,436,436,433,4923
|
|
20231114,103400,130991155,436,435,436,435,2539
|
|
20231114,103300,129886470,433,433,435,433,6
|
|
20231114,103200,129883868,434,433,434,433,447
|
|
20231114,103100,129690316,433,435,435,433,8
|
|
20231114,103000,129686841,434,434,434,434,1561
|
|
20231114,102900,129009367,434,434,434,434,151
|
|
20231114,102800,128943833,434,433,434,433,941
|
|
20231114,102700,128535886,435,435,435,435,50
|
|
20231114,102600,128514136,435,434,435,434,2499
|
|
20231114,102500,127427763,433,432,433,430,4187
|
|
20231114,102400,125617691,431,431,431,431,368
|
|
20231114,102300,125459083,431,431,431,431,0
|
|
20231114,102200,125459083,431,431,431,431,0
|
|
20231114,102100,125459083,431,431,431,431,0
|
|
20231114,102000,125459083,431,431,431,431,1
|
|
20231114,101900,125458652,431,431,431,429,6036
|
|
20231114,101800,122863305,431,430,431,430,35
|
|
20231114,101700,122848236,431,431,431,431,36
|
|
20231114,101600,122832720,431,432,432,431,1884
|
|
20231114,101500,122019029,432,432,432,432,262
|
|
20231114,101400,121905845,433,433,433,433,0
|
|
20231114,101300,121905845,433,433,433,433,0
|
|
20231114,101200,121905845,433,433,433,433,900
|
|
20231114,101100,121516145,433,432,433,432,476
|
|
20231114,101000,121310273,430,432,432,430,1085
|
|
20231114,100900,120843557,432,432,432,432,5
|
|
20231114,100800,120841397,432,432,432,432,1
|
|
20231114,100700,120840965,432,432,432,432,120
|
|
20231114,100600,120789125,432,432,432,432,209
|
|
20231114,100500,120698837,432,432,432,432,5
|
|
20231114,100400,120696677,430,430,430,430,1000
|
|
20231114,100300,120266677,429,432,432,429,1254
|
|
20231114,100200,119728231,432,431,432,430,1662
|
|
20231114,100100,119012591,430,434,434,430,2637
|
|
20231114,100000,117877667,435,435,435,435,0
|
|
20231114,095900,117877667,435,433,435,433,1000
|
|
20231114,095800,117443420,433,433,433,433,364
|
|
20231114,095700,117285808,433,433,433,433,1
|
|
20231114,095600,117285375,433,432,433,432,876
|
|
20231114,095500,116906256,432,432,432,432,811
|
|
20231114,095400,116555904,432,432,432,432,5000
|
|
20231114,095300,114395904,432,432,432,432,0
|
|
20231114,095200,114395904,432,432,432,432,214
|
|
20231114,095100,114303456,431,431,431,431,153
|
|
20231114,095000,114237513,432,431,432,431,218
|
|
20231114,094900,114143490,431,431,431,429,6689
|
|
20231114,094800,111269175,431,431,431,431,0
|
|
20231114,094700,111269175,431,431,431,431,3142
|
|
20231114,094600,109914973,431,431,431,431,0
|
|
20231114,094500,109914973,431,431,431,431,0
|
|
20231114,094400,109914973,431,431,431,431,615
|
|
20231114,094300,109649908,432,432,432,432,431
|
|
20231114,094200,109463716,432,432,432,432,297
|
|
20231114,094100,109335412,432,432,432,432,0
|
|
20231114,094000,109335412,432,432,432,432,0
|
|
20231114,093900,109335412,432,434,434,430,2131
|
|
20231114,093800,108416579,430,433,434,430,7232
|
|
20231114,093700,105299208,433,434,434,433,2878
|
|
20231114,093600,104053033,433,433,433,433,7029
|
|
20231114,093500,101009476,434,434,434,434,13
|
|
20231114,093400,101003834,435,433,435,433,251
|
|
20231114,093300,100895149,435,436,436,433,3802
|
|
20231114,093200,99248471,437,439,441,437,5535
|
|
20231114,093100,96828203,441,437,441,437,6898
|
|
20231114,093000,93800978,437,435,437,435,4363
|
|
20231114,092900,91903045,435,437,437,433,4546
|
|
20231114,092800,89930169,437,437,437,434,1513
|
|
20231114,092700,89273488,434,437,437,434,7261
|
|
20231114,092600,86104827,440,439,440,438,5511
|
|
20231114,092500,83690993,440,440,442,440,2052
|
|
20231114,092400,82788109,440,440,442,440,3628
|
|
20231114,092300,81188535,440,442,443,440,8181
|
|
20231114,092200,77576703,443,444,444,443,2505
|
|
20231114,092100,76464532,445,450,450,444,19617
|
|
20231114,092000,67692645,450,438,450,437,48205
|
|
20231114,091900,46234188,441,440,448,435,38093
|
|
20231114,091800,29352992,439,427,440,427,28256
|
|
20231114,091700,17155538,427,425,427,424,9107
|
|
20231114,091600,13278423,424,419,424,419,2720
|
|
20231114,091500,12130102,419,419,419,418,876
|
|
20231114,091400,11763059,419,419,419,418,1084
|
|
20231114,091300,11309237,419,419,419,419,2
|
|
20231114,091200,11308399,419,418,419,418,23
|
|
20231114,091100,11298771,418,421,421,418,185
|
|
20231114,091000,11221213,422,422,422,422,198
|
|
20231114,090900,11137657,423,425,425,423,1568
|
|
20231114,090800,10473043,425,425,425,425,17
|
|
20231114,090700,10465818,425,425,425,425,0
|
|
20231114,090600,10465818,425,425,425,425,0
|
|
20231114,090500,10465818,425,425,426,425,2016
|
|
20231114,090400,9608399,425,425,425,425,0
|
|
20231114,090300,9608399,425,425,425,425,0
|
|
20231114,090200,9608399,425,424,425,424,2575
|
|
20231114,090100,8514697,425,423,425,423,803
|
|
20231114,090000,8174141,423,422,423,422,19370
|