627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192400,2596668624,460,460,460,460,21300
|
|
20231115,192300,2596668624,460,460,460,460,0
|
|
20231115,192200,2596668624,460,460,460,460,0
|
|
20231115,192100,2596668624,460,460,460,460,0
|
|
20231115,192000,2596668624,460,460,460,460,0
|
|
20231115,191900,2596668624,460,460,460,460,0
|
|
20231115,191800,2596668624,460,460,460,460,0
|
|
20231115,191700,2596668624,460,460,460,460,0
|
|
20231115,191600,2596668624,460,460,460,460,0
|
|
20231115,191500,2596668624,460,460,460,460,0
|
|
20231115,191400,2596668624,460,460,460,460,0
|
|
20231115,191300,2596668624,460,460,460,460,0
|
|
20231115,191200,2596668624,460,460,460,460,0
|
|
20231115,191100,2596668624,460,460,460,460,0
|
|
20231115,191000,2596668624,460,460,460,460,0
|
|
20231115,190900,2596668624,460,460,460,460,0
|
|
20231115,190800,2596668624,460,460,460,460,0
|
|
20231115,190700,2596668624,460,460,460,460,0
|
|
20231115,190600,2596668624,460,460,460,460,0
|
|
20231115,190500,2596668624,460,460,460,460,0
|
|
20231115,190400,2596668624,460,460,460,460,0
|
|
20231115,190300,2596668624,460,460,460,460,0
|
|
20231115,190200,2596668624,460,460,460,460,0
|
|
20231115,190100,2596668624,460,460,460,460,0
|
|
20231115,190000,2596668624,460,460,460,460,0
|
|
20231115,185900,2596668624,460,460,460,460,0
|
|
20231115,185800,2596668624,460,460,460,460,0
|
|
20231115,185700,2596668624,460,460,460,460,0
|
|
20231115,185600,2596668624,460,460,460,460,0
|
|
20231115,185500,2596668624,460,460,460,460,0
|
|
20231115,185400,2596668624,460,460,460,460,21300
|
|
20231115,185300,2596668624,460,460,460,460,0
|
|
20231115,185200,2596668624,460,460,460,460,0
|
|
20231115,185100,2596668624,460,460,460,460,0
|
|
20231115,185000,2596668624,460,460,460,460,0
|
|
20231115,184900,2596668624,460,460,460,460,0
|
|
20231115,184800,2596668624,460,460,460,460,0
|
|
20231115,184700,2596668624,460,460,460,460,0
|
|
20231115,184600,2596668624,460,460,460,460,0
|
|
20231115,184500,2596668624,460,460,460,460,0
|
|
20231115,184400,2596668624,460,460,460,460,0
|
|
20231115,184300,2596668624,460,460,460,460,0
|
|
20231115,184200,2596668624,460,460,460,460,0
|
|
20231115,184100,2596668624,460,460,460,460,0
|
|
20231115,184000,2596668624,460,460,460,460,0
|
|
20231115,183900,2596668624,460,460,460,460,0
|
|
20231115,183800,2596668624,460,460,460,460,0
|
|
20231115,183700,2596668624,460,460,460,460,0
|
|
20231115,183600,2596668624,460,460,460,460,0
|
|
20231115,183500,2596668624,460,460,460,460,0
|
|
20231115,183400,2596668624,460,460,460,460,0
|
|
20231115,183300,2596668624,460,460,460,460,0
|
|
20231115,183200,2596668624,460,460,460,460,0
|
|
20231115,183100,2596668624,460,460,460,460,0
|
|
20231115,183000,2596668624,460,460,460,460,0
|
|
20231115,182900,2596668624,460,460,460,460,0
|
|
20231115,182800,2596668624,460,460,460,460,0
|
|
20231115,182700,2596668624,460,460,460,460,0
|
|
20231115,182600,2596668624,460,460,460,460,0
|
|
20231115,182500,2596668624,460,460,460,460,0
|
|
20231115,182400,2596668624,460,460,460,460,21300
|
|
20231115,182300,2596668624,460,460,460,460,0
|
|
20231115,182200,2596668624,460,460,460,460,0
|
|
20231115,182100,2596668624,460,460,460,460,0
|
|
20231115,182000,2596668624,460,460,460,460,0
|
|
20231115,181900,2596668624,460,460,460,460,0
|
|
20231115,181800,2596668624,460,460,460,460,0
|
|
20231115,181700,2596668624,460,460,460,460,0
|
|
20231115,181600,2596668624,460,460,460,460,0
|
|
20231115,181500,2596668624,460,460,460,460,0
|
|
20231115,181400,2596668624,460,460,460,460,0
|
|
20231115,181300,2596668624,460,460,460,460,0
|
|
20231115,181200,2596668624,460,460,460,460,0
|
|
20231115,181100,2596668624,460,460,460,460,0
|
|
20231115,181000,2596668624,460,460,460,460,0
|
|
20231115,180900,2596668624,460,460,460,460,0
|
|
20231115,180800,2596668624,460,460,460,460,0
|
|
20231115,180700,2596668624,460,460,460,460,0
|
|
20231115,180600,2596668624,460,460,460,460,0
|
|
20231115,180500,2596668624,460,460,460,460,0
|
|
20231115,180400,2596668624,460,460,460,460,0
|
|
20231115,180300,2596668624,460,460,460,460,0
|
|
20231115,180200,2596668624,460,460,460,460,0
|
|
20231115,180100,2596668624,460,460,460,460,0
|
|
20231115,180000,2596668624,460,460,460,460,0
|
|
20231115,175900,2596668624,460,460,460,460,0
|
|
20231115,175800,2596668624,460,460,460,460,0
|
|
20231115,175700,2596668624,460,460,460,460,0
|
|
20231115,175600,2596668624,460,460,460,460,0
|
|
20231115,175500,2596668624,460,460,460,460,0
|
|
20231115,175400,2596668624,460,460,460,460,21300
|
|
20231115,175300,2596668624,460,460,460,460,0
|
|
20231115,175200,2596668624,460,460,460,460,0
|
|
20231115,175100,2596668624,460,460,460,460,0
|
|
20231115,175000,2596668624,460,460,460,460,0
|
|
20231115,174900,2596668624,460,460,460,460,0
|
|
20231115,174800,2596668624,460,460,460,460,0
|
|
20231115,174700,2596668624,460,460,460,460,0
|
|
20231115,174600,2596668624,460,460,460,460,0
|
|
20231115,174500,2596668624,460,460,460,460,0
|
|
20231115,174400,2596668624,460,460,460,460,0
|
|
20231115,174300,2596668624,460,460,460,460,0
|
|
20231115,174200,2596668624,460,460,460,460,0
|
|
20231115,174100,2596668624,460,460,460,460,0
|
|
20231115,174000,2596668624,460,460,460,460,0
|
|
20231115,173900,2596668624,460,460,460,460,0
|
|
20231115,173800,2596668624,460,460,460,460,0
|
|
20231115,173700,2596668624,460,460,460,460,0
|
|
20231115,173600,2596668624,460,460,460,460,0
|
|
20231115,173500,2596668624,460,460,460,460,0
|
|
20231115,173400,2596668624,460,460,460,460,0
|
|
20231115,173300,2596668624,460,460,460,460,0
|
|
20231115,173200,2596668624,460,460,460,460,0
|
|
20231115,173100,2596668624,460,460,460,460,0
|
|
20231115,173000,2596668624,460,460,460,460,0
|
|
20231115,172900,2596668624,460,460,460,460,0
|
|
20231115,172800,2596668624,460,460,460,460,0
|
|
20231115,172700,2596668624,460,460,460,460,0
|
|
20231115,172600,2596668624,460,460,460,460,0
|
|
20231115,172500,2596668624,460,460,460,460,0
|
|
20231115,172400,2596668624,460,460,460,460,21300
|
|
20231115,172300,2596668624,460,460,460,460,0
|
|
20231115,172200,2596668624,460,460,460,460,0
|
|
20231115,172100,2596668624,460,460,460,460,0
|
|
20231115,172000,2596668624,460,460,460,460,0
|
|
20231115,171900,2596668624,460,460,460,460,0
|
|
20231115,171800,2596668624,460,460,460,460,0
|
|
20231115,171700,2596668624,460,460,460,460,0
|
|
20231115,171600,2596668624,460,460,460,460,0
|
|
20231115,171500,2596668624,460,460,460,460,0
|
|
20231115,171400,2596668624,460,460,460,460,0
|
|
20231115,171300,2596668624,460,460,460,460,0
|
|
20231115,171200,2596668624,460,460,460,460,0
|
|
20231115,171100,2596668624,460,460,460,460,0
|
|
20231115,171000,2596668624,460,460,460,460,0
|
|
20231115,170900,2596668624,460,460,460,460,0
|
|
20231115,170800,2596668624,460,460,460,460,0
|
|
20231115,170700,2596668624,460,460,460,460,0
|
|
20231115,170600,2596668624,460,460,460,460,0
|
|
20231115,170500,2596668624,460,460,460,460,0
|
|
20231115,170400,2596668624,460,460,460,460,0
|
|
20231115,170300,2596668624,460,460,460,460,0
|
|
20231115,170200,2596668624,460,460,460,460,0
|
|
20231115,170100,2596668624,460,460,460,460,0
|
|
20231115,170000,2596668624,460,460,460,460,0
|
|
20231115,165900,2596668624,460,460,460,460,0
|
|
20231115,165800,2596668624,460,460,460,460,0
|
|
20231115,165700,2596668624,460,460,460,460,0
|
|
20231115,165600,2596668624,460,460,460,460,0
|
|
20231115,165500,2596668624,460,460,460,460,0
|
|
20231115,165400,2596668624,460,460,460,460,21300
|
|
20231115,165300,2596668624,460,460,460,460,0
|
|
20231115,165200,2596668624,460,460,460,460,0
|
|
20231115,165100,2596668624,460,460,460,460,0
|
|
20231115,165000,2596668624,460,460,460,460,0
|
|
20231115,164900,2596668624,460,460,460,460,0
|
|
20231115,164800,2596668624,460,460,460,460,0
|
|
20231115,164700,2596668624,460,460,460,460,0
|
|
20231115,164600,2596668624,460,460,460,460,0
|
|
20231115,164500,2596668624,460,460,460,460,0
|
|
20231115,164400,2596668624,460,460,460,460,0
|
|
20231115,164300,2596668624,460,460,460,460,0
|
|
20231115,164200,2596668624,460,460,460,460,0
|
|
20231115,164100,2596668624,460,460,460,460,0
|
|
20231115,164000,2596668624,460,460,460,460,0
|
|
20231115,163900,2596668624,460,460,460,460,0
|
|
20231115,163800,2596668624,460,460,460,460,0
|
|
20231115,163700,2596668624,460,460,460,460,0
|
|
20231115,163600,2596668624,460,460,460,460,0
|
|
20231115,163500,2596668624,460,460,460,460,0
|
|
20231115,163400,2596668624,460,460,460,460,0
|
|
20231115,163300,2596668624,460,460,460,460,0
|
|
20231115,163200,2596668624,460,460,460,460,0
|
|
20231115,163100,2596668624,460,460,460,460,0
|
|
20231115,163000,2596668624,460,460,460,460,0
|
|
20231115,162900,2596668624,460,460,460,460,0
|
|
20231115,162800,2596668624,460,460,460,460,0
|
|
20231115,162700,2596668624,460,460,460,460,0
|
|
20231115,162600,2596668624,460,460,460,460,0
|
|
20231115,162500,2596668624,460,460,460,460,0
|
|
20231115,162400,2596668624,460,460,460,460,21300
|
|
20231115,162300,2596668624,460,460,460,460,0
|
|
20231115,162200,2596668624,460,460,460,460,0
|
|
20231115,162100,2596668624,460,460,460,460,0
|
|
20231115,162000,2596668624,460,460,460,460,0
|
|
20231115,161900,2596668624,460,460,460,460,0
|
|
20231115,161800,2596668624,460,460,460,460,0
|
|
20231115,161700,2596668624,460,460,460,460,0
|
|
20231115,161600,2596668624,460,460,460,460,0
|
|
20231115,161500,2596668624,460,460,460,460,0
|
|
20231115,161400,2596668624,460,460,460,460,0
|
|
20231115,161300,2596668624,460,460,460,460,0
|
|
20231115,161200,2596668624,460,460,460,460,0
|
|
20231115,161100,2596668624,460,460,460,460,0
|
|
20231115,161000,2596668624,460,460,460,460,0
|
|
20231115,160900,2596668624,460,460,460,460,0
|
|
20231115,160800,2596668624,460,460,460,460,0
|
|
20231115,160700,2596668624,460,460,460,460,0
|
|
20231115,160600,2596668624,460,460,460,460,0
|
|
20231115,160500,2596668624,460,460,460,460,0
|
|
20231115,160400,2596668624,460,460,460,460,0
|
|
20231115,160300,2596668624,460,460,460,460,0
|
|
20231115,160200,2596668624,460,460,460,460,0
|
|
20231115,160100,2596668624,460,460,460,460,0
|
|
20231115,160000,2596668624,460,460,460,460,0
|
|
20231115,155900,2596668624,460,460,460,460,0
|
|
20231115,155800,2596668624,460,460,460,460,0
|
|
20231115,155700,2596668624,460,460,460,460,0
|
|
20231115,155600,2596668624,460,460,460,460,0
|
|
20231115,155500,2596668624,460,460,460,460,0
|
|
20231115,155400,2596668624,460,460,460,460,21300
|
|
20231115,155300,2596668624,460,460,460,460,0
|
|
20231115,155200,2596668624,460,460,460,460,0
|
|
20231115,155100,2596668624,460,460,460,460,0
|
|
20231115,155000,2596668624,460,460,460,460,0
|
|
20231115,154900,2596668624,460,460,460,460,0
|
|
20231115,154800,2596668624,460,460,460,460,0
|
|
20231115,154700,2596668624,460,460,460,460,0
|
|
20231115,154600,2596668624,460,460,460,460,0
|
|
20231115,154500,2596668624,460,460,460,460,0
|
|
20231115,154400,2596668624,460,460,460,460,0
|
|
20231115,154300,2596668624,460,460,460,460,0
|
|
20231115,154200,2596668624,460,460,460,460,0
|
|
20231115,154100,2596668624,460,460,460,460,0
|
|
20231115,154000,2596668624,460,460,460,460,0
|
|
20231115,153900,2596668624,460,460,460,460,0
|
|
20231115,153800,2596668624,460,460,460,460,0
|
|
20231115,153700,2596668624,460,460,460,460,0
|
|
20231115,153600,2596668624,460,460,460,460,0
|
|
20231115,153500,2596668624,460,460,460,460,0
|
|
20231115,153400,2596668624,460,460,460,460,0
|
|
20231115,153300,2596668624,460,460,460,460,0
|
|
20231115,153200,2596668624,460,460,460,460,0
|
|
20231115,153100,2596668624,460,460,460,460,0
|
|
20231115,153000,2596668624,460,460,460,460,21300
|
|
20231115,152900,2586870624,460,460,460,460,0
|
|
20231115,152800,2586870624,460,460,460,460,0
|
|
20231115,152700,2586870624,460,460,460,460,0
|
|
20231115,152600,2586870624,460,460,460,460,0
|
|
20231115,152500,2586870624,460,460,460,460,0
|
|
20231115,152400,2586870624,460,460,460,460,0
|
|
20231115,152300,2586870624,460,460,460,460,0
|
|
20231115,152200,2586870624,460,460,460,460,0
|
|
20231115,152100,2586870624,460,460,460,460,0
|
|
20231115,152000,2586870624,460,460,460,460,0
|
|
20231115,151900,2586870624,460,461,461,460,5635
|
|
20231115,151800,2584276690,458,459,459,458,10607
|
|
20231115,151700,2579412947,461,459,461,459,8019
|
|
20231115,151600,2575732188,459,460,460,459,18551
|
|
20231115,151500,2567211117,460,461,461,460,10279
|
|
20231115,151400,2562482762,460,461,462,460,9233
|
|
20231115,151300,2558227800,461,462,462,461,3316
|
|
20231115,151200,2556697419,462,461,462,461,3797
|
|
20231115,151100,2554943949,461,462,462,461,2123
|
|
20231115,151000,2553963800,461,460,461,460,5436
|
|
20231115,150900,2551462104,461,462,462,461,99
|
|
20231115,150800,2551416449,462,462,462,462,3
|
|
20231115,150700,2551415063,461,461,462,460,10528
|
|
20231115,150600,2546566858,461,461,461,461,133
|
|
20231115,150500,2546505545,463,463,463,459,13845
|
|
20231115,150400,2540135823,461,462,462,461,200
|
|
20231115,150300,2540043521,462,460,462,460,3663
|
|
20231115,150200,2538355260,462,462,462,461,6054
|
|
20231115,150100,2535564201,461,464,464,461,17536
|
|
20231115,150000,2527459871,464,463,464,463,2692
|
|
20231115,145900,2526213474,463,465,465,463,1592
|
|
20231115,145800,2525475659,464,464,464,464,1109
|
|
20231115,145700,2524961083,463,463,463,463,1000
|
|
20231115,145600,2524498083,463,464,464,463,514
|
|
20231115,145500,2524260001,464,464,465,464,5230
|
|
20231115,145400,2521828805,463,463,463,463,5773
|
|
20231115,145300,2519155906,463,464,464,462,4429
|
|
20231115,145200,2517106145,464,465,465,464,6737
|
|
20231115,145100,2513974526,465,468,468,465,11988
|
|
20231115,145000,2508387934,467,468,469,466,18694
|
|
20231115,144900,2499645242,467,467,469,466,30059
|
|
20231115,144800,2485611847,469,467,469,466,5863
|
|
20231115,144700,2482871437,466,465,467,465,5434
|
|
20231115,144600,2480334077,467,464,467,463,6007
|
|
20231115,144500,2477538919,463,464,465,463,2838
|
|
20231115,144400,2476222024,464,465,467,464,2775
|
|
20231115,144300,2474931826,467,466,467,465,680
|
|
20231115,144200,2474615010,465,465,467,464,3059
|
|
20231115,144100,2473190872,466,465,469,464,9986
|
|
20231115,144000,2468534378,466,462,466,462,3863
|
|
20231115,143900,2466740230,463,464,467,461,3758
|
|
20231115,143800,2465000666,467,464,470,463,38372
|
|
20231115,143700,2447100379,462,462,462,462,8931
|
|
20231115,143600,2442974257,462,461,462,461,134
|
|
20231115,143500,2442912381,462,461,462,461,8470
|
|
20231115,143400,2439003379,461,461,461,461,13615
|
|
20231115,143300,2432726864,461,461,461,461,1100
|
|
20231115,143200,2432219764,461,460,461,460,7940
|
|
20231115,143100,2428567164,460,460,460,460,3577
|
|
20231115,143000,2426921744,461,462,462,461,1929
|
|
20231115,142900,2426032391,463,463,463,463,103
|
|
20231115,142800,2425984702,462,460,462,460,6197
|
|
20231115,142700,2423122559,460,460,461,460,9852
|
|
20231115,142600,2418590139,461,461,461,461,1620
|
|
20231115,142500,2417843319,460,461,461,460,16579
|
|
20231115,142400,2410208206,461,461,461,461,130
|
|
20231115,142300,2410148276,462,462,462,462,5692
|
|
20231115,142200,2407518572,462,462,462,462,358
|
|
20231115,142100,2407353176,463,463,463,463,4
|
|
20231115,142000,2407351324,463,463,463,463,0
|
|
20231115,141900,2407351324,463,463,463,463,0
|
|
20231115,141800,2407351324,463,463,463,463,30
|
|
20231115,141700,2407337434,463,463,463,463,10
|
|
20231115,141600,2407332804,461,461,462,461,6562
|
|
20231115,141500,2404307692,462,463,463,462,3324
|
|
20231115,141400,2402771627,463,464,464,463,5878
|
|
20231115,141300,2400047174,465,465,465,465,939
|
|
20231115,141200,2399610539,466,466,466,466,0
|
|
20231115,141100,2399610539,466,466,466,466,2579
|
|
20231115,141000,2398408725,466,465,466,465,7770
|
|
20231115,140900,2394788060,466,465,466,465,2766
|
|
20231115,140800,2393499505,466,466,466,465,2388
|
|
20231115,140700,2392387211,465,465,467,465,8554
|
|
20231115,140600,2388406590,464,462,464,462,9715
|
|
20231115,140500,2383902410,463,462,463,462,464
|
|
20231115,140400,2383688020,462,462,462,462,12
|
|
20231115,140300,2383682476,463,462,463,462,1178
|
|
20231115,140200,2383137063,461,462,462,461,2233
|
|
20231115,140100,2382107648,462,462,462,462,47
|
|
20231115,140000,2382085934,463,463,463,462,2636
|
|
20231115,135900,2380865566,463,464,466,462,14092
|
|
20231115,135800,2374333152,463,463,463,463,0
|
|
20231115,135700,2374333152,463,463,465,463,2199
|
|
20231115,135600,2373313787,462,461,462,461,7207
|
|
20231115,135500,2369984863,463,461,463,460,4354
|
|
20231115,135400,2367975383,462,461,462,461,3092
|
|
20231115,135300,2366549228,460,460,462,459,28962
|
|
20231115,135200,2353226690,460,463,463,460,31899
|
|
20231115,135100,2338526658,461,461,461,461,815
|
|
20231115,135000,2338150943,461,463,463,461,17550
|
|
20231115,134900,2330047337,464,466,466,463,7021
|
|
20231115,134800,2326788064,467,466,467,466,1598
|
|
20231115,134700,2326043252,466,464,467,464,9675
|
|
20231115,134600,2321538562,465,460,465,460,12877
|
|
20231115,134500,2315573055,463,464,466,461,24810
|
|
20231115,134400,2304112317,464,467,467,462,39005
|
|
20231115,134300,2286043876,469,470,470,468,3533
|
|
20231115,134200,2284386370,470,470,470,470,3066
|
|
20231115,134100,2282945350,470,465,470,464,22148
|
|
20231115,134000,2272638744,465,471,471,465,25274
|
|
20231115,133900,2260831089,470,474,475,468,36114
|
|
20231115,133800,2243804806,475,476,478,473,69261
|
|
20231115,133700,2210848440,476,477,479,474,37580
|
|
20231115,133600,2192922199,478,472,478,471,25904
|
|
20231115,133500,2180622512,471,470,472,470,1279
|
|
20231115,133400,2180019804,472,468,472,468,5144
|
|
20231115,133300,2177600044,469,470,470,467,19022
|
|
20231115,133200,2168711709,468,469,470,468,3258
|
|
20231115,133100,2167183337,470,471,475,469,23980
|
|
20231115,133000,2155894790,470,476,476,468,44092
|
|
20231115,132900,2135063065,474,469,477,469,59872
|
|
20231115,132800,2106679108,471,467,471,467,17862
|
|
20231115,132700,2098288991,468,468,468,467,363
|
|
20231115,132600,2098119461,469,468,469,468,505
|
|
20231115,132500,2097883110,469,467,470,467,9162
|
|
20231115,132400,2093587733,467,467,467,466,19935
|
|
20231115,132300,2084278098,468,469,469,467,1948
|
|
20231115,132200,2083367345,467,469,469,467,8938
|
|
20231115,132100,2079191249,469,467,469,466,5746
|
|
20231115,132000,2076503021,467,465,467,465,4960
|
|
20231115,131900,2074192888,465,466,466,462,12270
|
|
20231115,131800,2068496135,466,466,467,466,12207
|
|
20231115,131700,2062807452,466,466,466,464,865
|
|
20231115,131600,2062405262,466,465,466,465,1027
|
|
20231115,131500,2061927680,465,463,466,463,17497
|
|
20231115,131400,2053795076,463,463,464,463,20
|
|
20231115,131300,2053785807,464,462,464,462,105
|
|
20231115,131200,2053737281,464,462,464,460,11597
|
|
20231115,131100,2048393620,462,462,463,462,1554
|
|
20231115,131000,2047675120,463,462,464,461,39797
|
|
20231115,130900,2029296777,464,462,464,462,715
|
|
20231115,130800,2028966321,464,463,464,463,1000
|
|
20231115,130700,2028503287,463,463,464,463,1040
|
|
20231115,130600,2028021761,464,464,464,464,0
|
|
20231115,130500,2028021761,464,464,465,462,4151
|
|
20231115,130400,2026099429,465,465,465,464,1006
|
|
20231115,130300,2025631640,465,464,465,464,11
|
|
20231115,130200,2025626527,466,466,466,466,0
|
|
20231115,130100,2025626527,466,466,466,465,1047
|
|
20231115,130000,2025139456,466,465,466,464,6723
|
|
20231115,125900,2022013332,466,467,468,466,2145
|
|
20231115,125800,2021012716,467,466,467,466,3357
|
|
20231115,125700,2019448337,466,463,466,463,15505
|
|
20231115,125600,2012258502,465,465,465,463,672
|
|
20231115,125500,2011947340,464,465,465,464,273
|
|
20231115,125400,2011820667,466,466,466,466,0
|
|
20231115,125300,2011820667,466,466,466,466,0
|
|
20231115,125200,2011820667,466,464,466,464,482
|
|
20231115,125100,2011596993,466,466,466,466,0
|
|
20231115,125000,2011596993,466,466,466,466,1
|
|
20231115,124900,2011596527,466,466,466,464,515
|
|
20231115,124800,2011356545,466,466,466,466,9
|
|
20231115,124700,2011352351,466,466,466,465,1006
|
|
20231115,124600,2010883666,466,465,466,464,6109
|
|
20231115,124500,2008048973,466,465,466,465,2
|
|
20231115,124400,2008048042,466,466,466,466,0
|
|
20231115,124300,2008048042,466,465,466,465,1000
|
|
20231115,124200,2007582440,465,465,465,465,2900
|
|
20231115,124100,2006233940,465,465,465,465,1
|
|
20231115,124000,2006233475,465,466,466,465,12372
|
|
20231115,123900,2000478864,466,466,466,466,2
|
|
20231115,123800,2000477932,466,467,467,466,5100
|
|
20231115,123700,1998096432,467,467,467,467,10500
|
|
20231115,123600,1993192932,467,466,467,466,11499
|
|
20231115,123500,1987827922,466,467,467,466,1191
|
|
20231115,123400,1987271775,467,467,467,467,569
|
|
20231115,123300,1987006052,468,468,468,468,3146
|
|
20231115,123200,1985533724,468,468,468,468,439
|
|
20231115,123100,1985328272,469,468,469,468,1253
|
|
20231115,123000,1984740866,470,469,470,468,3280
|
|
20231115,122900,1983203891,469,469,469,469,100
|
|
20231115,122800,1983156991,470,470,470,469,11983
|
|
20231115,122700,1977524982,470,464,470,464,41027
|
|
20231115,122600,1958326009,464,463,464,462,114
|
|
20231115,122500,1958273332,463,463,463,463,321
|
|
20231115,122400,1958124709,463,464,464,463,11791
|
|
20231115,122300,1952663038,464,464,464,464,2023
|
|
20231115,122200,1951724366,465,465,465,464,955
|
|
20231115,122100,1951280534,465,465,466,465,1087
|
|
20231115,122000,1950775078,466,465,466,465,958
|
|
20231115,121900,1950329558,466,466,466,466,2344
|
|
20231115,121800,1949237254,468,467,468,467,13478
|
|
20231115,121700,1942943027,469,468,469,467,2263
|
|
20231115,121600,1941883583,468,469,469,468,4923
|
|
20231115,121500,1939579615,469,469,470,468,6813
|
|
20231115,121400,1936384359,467,467,468,466,4091
|
|
20231115,121300,1934470269,468,467,468,467,1277
|
|
20231115,121200,1933873206,467,467,467,465,1369
|
|
20231115,121100,1933234081,468,468,470,465,7178
|
|
20231115,121000,1929880723,468,468,468,468,1002
|
|
20231115,120900,1929411787,467,466,467,466,4486
|
|
20231115,120800,1927317323,464,466,466,464,1130
|
|
20231115,120700,1926791003,465,464,465,464,4908
|
|
20231115,120600,1924510016,464,463,464,461,11824
|
|
20231115,120500,1919038585,463,464,464,462,10517
|
|
20231115,120400,1914175296,464,464,465,464,2365
|
|
20231115,120300,1913076935,465,463,465,463,6700
|
|
20231115,120200,1909964283,463,463,463,463,1200
|
|
20231115,120100,1909408683,464,463,464,462,9664
|
|
20231115,120000,1904940381,464,464,464,463,1937
|
|
20231115,115900,1904043513,465,465,465,465,1
|
|
20231115,115800,1904043048,465,464,465,464,2654
|
|
20231115,115700,1902809438,463,463,463,463,2424
|
|
20231115,115600,1901687126,463,462,464,461,15455
|
|
20231115,115500,1894540957,462,463,463,462,14146
|
|
20231115,115400,1888003925,463,463,464,462,14329
|
|
20231115,115300,1881380119,463,461,463,461,4778
|
|
20231115,115200,1879172607,461,465,465,461,12932
|
|
20231115,115100,1873187408,465,465,465,465,1310
|
|
20231115,115000,1872578258,465,463,466,463,7488
|
|
20231115,114900,1869105392,463,465,465,463,16007
|
|
20231115,114800,1861680470,465,465,466,464,6432
|
|
20231115,114700,1858685407,465,465,465,464,5499
|
|
20231115,114600,1856128373,463,464,465,462,59049
|
|
20231115,114500,1828757122,465,468,468,464,20952
|
|
20231115,114400,1819000160,466,472,474,466,17802
|
|
20231115,114300,1810664995,474,475,475,468,26423
|
|
20231115,114200,1798244754,472,476,479,470,68201
|
|
20231115,114100,1765821823,477,471,478,470,33815
|
|
20231115,114000,1749757522,470,473,475,468,33208
|
|
20231115,113900,1734080991,475,475,478,472,56806
|
|
20231115,113800,1707096488,474,473,475,472,19484
|
|
20231115,113700,1697869985,472,475,477,470,55745
|
|
20231115,113600,1671443792,472,468,478,468,49434
|
|
20231115,113500,1648095787,468,464,468,464,8545
|
|
20231115,113400,1644113637,464,467,467,464,11594
|
|
20231115,113300,1638728528,466,464,466,461,50744
|
|
20231115,113200,1615191686,462,464,464,462,11149
|
|
20231115,113100,1610024736,465,462,465,459,9206
|
|
20231115,113000,1605792640,461,464,467,461,28958
|
|
20231115,112900,1592395475,467,465,467,463,21865
|
|
20231115,112800,1582232391,466,464,471,464,17356
|
|
20231115,112700,1574121668,465,464,467,464,33512
|
|
20231115,112600,1558531627,461,461,466,461,51369
|
|
20231115,112500,1534768552,461,466,467,453,164030
|
|
20231115,112400,1459418173,466,466,468,466,95818
|
|
20231115,112300,1414710563,466,472,473,462,165966
|
|
20231115,112200,1337177308,472,482,490,472,559430
|
|
20231115,112100,1067524983,482,477,484,476,454778
|
|
20231115,112000,849297740,477,477,477,477,0
|
|
20231115,111900,849297740,477,477,477,477,0
|
|
20231115,111800,849297740,477,474,477,472,71238
|
|
20231115,111700,815376696,474,476,476,472,31230
|
|
20231115,111600,800563363,476,476,477,474,39663
|
|
20231115,111500,781694062,476,475,477,475,42731
|
|
20231115,111400,761348700,476,475,476,473,30223
|
|
20231115,111300,747019667,473,475,476,473,47607
|
|
20231115,111200,724412305,475,473,477,472,108678
|
|
20231115,111100,672787959,474,469,475,469,95682
|
|
20231115,111000,627617858,469,465,470,465,22272
|
|
20231115,110900,617193477,466,467,467,465,26936
|
|
20231115,110800,604634876,466,465,467,464,27148
|
|
20231115,110700,591995497,467,468,469,465,57140
|
|
20231115,110600,565319864,469,469,470,467,25525
|
|
20231115,110500,553369079,468,472,473,468,129805
|
|
20231115,110400,492361029,472,467,473,463,191822
|
|
20231115,110300,402085414,467,459,469,459,161219
|
|
20231115,110200,327544409,459,457,459,457,10952
|
|
20231115,110100,322529374,457,457,457,455,19051
|
|
20231115,110000,313823267,457,454,457,454,2474
|
|
20231115,105900,312695486,456,456,457,456,3898
|
|
20231115,105800,310917931,456,455,456,455,12341
|
|
20231115,105700,305293848,455,456,456,455,1133
|
|
20231115,105600,304778200,456,457,457,456,606
|
|
20231115,105500,304501817,457,457,457,457,42
|
|
20231115,105400,304482623,457,457,457,457,1832
|
|
20231115,105300,303645399,457,455,457,455,23
|
|
20231115,105200,303634922,455,454,455,454,1255
|
|
20231115,105100,303063940,454,455,455,454,4620
|
|
20231115,105000,300961862,455,458,458,454,10848
|
|
20231115,104900,296011564,458,454,459,454,28831
|
|
20231115,104800,282806734,456,455,457,455,3316
|
|
20231115,104700,281294489,455,455,455,455,2367
|
|
20231115,104600,280217504,455,453,455,453,25392
|
|
20231115,104500,268668832,453,453,453,453,5517
|
|
20231115,104400,266169631,452,452,452,452,1548
|
|
20231115,104300,265469935,452,450,452,450,8237
|
|
20231115,104200,261755896,451,452,452,450,192
|
|
20231115,104100,261669493,450,449,451,449,6999
|
|
20231115,104000,258523115,449,448,449,448,2656
|
|
20231115,103900,257330651,449,449,449,449,2424
|
|
20231115,103800,256242275,449,449,450,449,292
|
|
20231115,103700,256111165,449,448,449,448,3036
|
|
20231115,103600,254750850,448,447,448,447,7760
|
|
20231115,103500,251274863,447,448,448,447,352
|
|
20231115,103400,251117518,447,447,448,447,525
|
|
20231115,103300,250882837,449,447,449,447,20
|
|
20231115,103200,250873875,449,449,449,449,1
|
|
20231115,103100,250873426,449,449,450,448,13484
|
|
20231115,103000,244829608,450,454,454,450,12685
|
|
20231115,102900,239092022,454,450,455,449,46278
|
|
20231115,102800,218146303,450,448,450,448,14370
|
|
20231115,102700,211694753,449,446,449,446,29737
|
|
20231115,102600,198400503,445,444,445,444,3346
|
|
20231115,102500,196912899,443,444,444,443,28719
|
|
20231115,102400,184176488,445,445,445,445,873
|
|
20231115,102300,183788003,445,446,446,445,128
|
|
20231115,102200,183731035,444,444,444,444,2
|
|
20231115,102100,183730147,446,445,446,445,22
|
|
20231115,102000,183720336,446,446,446,445,145
|
|
20231115,101900,183655766,446,445,446,445,506
|
|
20231115,101800,183430590,446,446,446,446,0
|
|
20231115,101700,183430590,446,446,446,446,1985
|
|
20231115,101600,182545280,446,445,446,445,5580
|
|
20231115,101500,180062179,445,445,445,445,7
|
|
20231115,101400,180059064,445,443,445,443,3860
|
|
20231115,101300,178341650,444,444,444,444,0
|
|
20231115,101200,178341650,444,445,445,444,3885
|
|
20231115,101100,176616705,444,445,445,444,2261
|
|
20231115,101000,175612810,445,445,445,445,100
|
|
20231115,100900,175568310,445,445,445,445,100
|
|
20231115,100800,175523810,445,445,445,445,0
|
|
20231115,100700,175523810,445,445,445,445,107
|
|
20231115,100600,175476195,444,444,444,444,1
|
|
20231115,100500,175475751,444,444,444,444,85
|
|
20231115,100400,175438011,445,445,445,444,492
|
|
20231115,100300,175219073,445,445,445,445,33
|
|
20231115,100200,175204388,445,444,445,444,17
|
|
20231115,100100,175196839,444,444,444,444,100
|
|
20231115,100000,175152439,444,444,444,444,3380
|
|
20231115,095900,173651719,443,443,443,443,0
|
|
20231115,095800,173651719,443,445,445,443,812
|
|
20231115,095700,173291979,445,445,445,445,710
|
|
20231115,095600,172976029,445,444,445,444,35994
|
|
20231115,095500,156961962,444,444,444,444,0
|
|
20231115,095400,156961962,444,442,444,442,2510
|
|
20231115,095300,155852527,442,444,444,441,35
|
|
20231115,095200,155837050,442,442,442,442,4
|
|
20231115,095100,155835282,444,444,444,444,0
|
|
20231115,095000,155835282,444,443,444,441,40014
|
|
20231115,094900,138146308,445,445,445,445,0
|
|
20231115,094800,138146308,445,444,445,443,8797
|
|
20231115,094700,134249184,443,443,443,443,325
|
|
20231115,094600,134105209,443,445,445,442,636
|
|
20231115,094500,133823692,443,444,445,443,4085
|
|
20231115,094400,132013086,445,444,445,444,10001
|
|
20231115,094300,127572641,445,444,446,444,10599
|
|
20231115,094200,122862088,444,443,444,443,5001
|
|
20231115,094100,120646644,444,444,444,443,4
|
|
20231115,094000,120644869,445,444,445,443,7272
|
|
20231115,093900,117423019,444,446,446,444,1953
|
|
20231115,093800,116555641,446,445,446,444,2300
|
|
20231115,093700,115532340,446,445,446,445,301
|
|
20231115,093600,115398394,447,446,447,446,1505
|
|
20231115,093500,114727155,446,448,448,446,4270
|
|
20231115,093400,112819043,448,448,448,447,6815
|
|
20231115,093300,109770423,448,446,448,446,13942
|
|
20231115,093200,103541175,445,443,445,443,26910
|
|
20231115,093100,91575687,443,443,443,443,65
|
|
20231115,093000,91546892,443,441,443,441,128
|
|
20231115,092900,91490299,442,442,442,442,9126
|
|
20231115,092800,87456607,443,443,444,443,1984
|
|
20231115,092700,86577690,443,444,446,443,4261
|
|
20231115,092600,84686272,446,445,446,444,4356
|
|
20231115,092500,82751007,446,447,448,445,4083
|
|
20231115,092400,80931919,446,446,448,446,12122
|
|
20231115,092300,75518676,446,445,446,445,3063
|
|
20231115,092200,74155436,445,446,446,445,174
|
|
20231115,092100,74077996,445,444,445,443,32947
|
|
20231115,092000,59416586,445,442,445,442,29975
|
|
20231115,091900,46091469,443,443,443,443,308
|
|
20231115,091800,45955025,443,442,443,442,1765
|
|
20231115,091700,45173278,442,442,443,442,1584
|
|
20231115,091600,44473143,442,441,442,441,199
|
|
20231115,091500,44385383,442,442,442,442,9
|
|
20231115,091400,44381405,442,440,443,440,1721
|
|
20231115,091300,43622084,441,443,443,441,2209
|
|
20231115,091200,42645579,444,443,445,443,8538
|
|
20231115,091100,38854629,444,441,444,441,5319
|
|
20231115,091000,36501917,441,441,441,441,3784
|
|
20231115,090900,34833173,441,439,441,438,4877
|
|
20231115,090800,32691968,441,441,442,439,6286
|
|
20231115,090700,29923473,440,440,440,439,2343
|
|
20231115,090600,28893220,439,436,439,436,7807
|
|
20231115,090500,25484180,435,435,435,435,531
|
|
20231115,090400,25253195,435,434,435,434,22403
|
|
20231115,090300,15529293,434,436,437,433,20147
|
|
20231115,090200,6782797,437,436,437,436,1670
|
|
20231115,090100,6054676,436,434,436,434,5659
|
|
20231115,090000,3598294,434,434,434,434,8291
|