626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192300,364622797,434,434,434,434,36505
|
|
20231204,192200,364622797,434,434,434,434,0
|
|
20231204,192100,364622797,434,434,434,434,0
|
|
20231204,192000,364622797,434,434,434,434,0
|
|
20231204,191900,364622797,434,434,434,434,0
|
|
20231204,191800,364622797,434,434,434,434,0
|
|
20231204,191700,364622797,434,434,434,434,0
|
|
20231204,191600,364622797,434,434,434,434,0
|
|
20231204,191500,364622797,434,434,434,434,0
|
|
20231204,191400,364622797,434,434,434,434,0
|
|
20231204,191300,364622797,434,434,434,434,0
|
|
20231204,191200,364622797,434,434,434,434,0
|
|
20231204,191100,364622797,434,434,434,434,0
|
|
20231204,191000,364622797,434,434,434,434,0
|
|
20231204,190900,364622797,434,434,434,434,0
|
|
20231204,190800,364622797,434,434,434,434,0
|
|
20231204,190700,364622797,434,434,434,434,0
|
|
20231204,190600,364622797,434,434,434,434,0
|
|
20231204,190500,364622797,434,434,434,434,0
|
|
20231204,190400,364622797,434,434,434,434,0
|
|
20231204,190300,364622797,434,434,434,434,0
|
|
20231204,190200,364622797,434,434,434,434,0
|
|
20231204,190100,364622797,434,434,434,434,0
|
|
20231204,190000,364622797,434,434,434,434,0
|
|
20231204,185900,364622797,434,434,434,434,0
|
|
20231204,185800,364622797,434,434,434,434,0
|
|
20231204,185700,364622797,434,434,434,434,0
|
|
20231204,185600,364622797,434,434,434,434,0
|
|
20231204,185500,364622797,434,434,434,434,0
|
|
20231204,185400,364622797,434,434,434,434,0
|
|
20231204,185300,364622797,434,434,434,434,36505
|
|
20231204,185200,364622797,434,434,434,434,0
|
|
20231204,185100,364622797,434,434,434,434,0
|
|
20231204,185000,364622797,434,434,434,434,0
|
|
20231204,184900,364622797,434,434,434,434,0
|
|
20231204,184800,364622797,434,434,434,434,0
|
|
20231204,184700,364622797,434,434,434,434,0
|
|
20231204,184600,364622797,434,434,434,434,0
|
|
20231204,184500,364622797,434,434,434,434,0
|
|
20231204,184400,364622797,434,434,434,434,0
|
|
20231204,184300,364622797,434,434,434,434,0
|
|
20231204,184200,364622797,434,434,434,434,0
|
|
20231204,184100,364622797,434,434,434,434,0
|
|
20231204,184000,364622797,434,434,434,434,0
|
|
20231204,183900,364622797,434,434,434,434,0
|
|
20231204,183800,364622797,434,434,434,434,0
|
|
20231204,183700,364622797,434,434,434,434,0
|
|
20231204,183600,364622797,434,434,434,434,0
|
|
20231204,183500,364622797,434,434,434,434,0
|
|
20231204,183400,364622797,434,434,434,434,0
|
|
20231204,183300,364622797,434,434,434,434,0
|
|
20231204,183200,364622797,434,434,434,434,0
|
|
20231204,183100,364622797,434,434,434,434,0
|
|
20231204,183000,364622797,434,434,434,434,0
|
|
20231204,182900,364622797,434,434,434,434,0
|
|
20231204,182800,364622797,434,434,434,434,0
|
|
20231204,182700,364622797,434,434,434,434,0
|
|
20231204,182600,364622797,434,434,434,434,0
|
|
20231204,182500,364622797,434,434,434,434,0
|
|
20231204,182400,364622797,434,434,434,434,0
|
|
20231204,182300,364622797,434,434,434,434,36505
|
|
20231204,182200,364622797,434,434,434,434,0
|
|
20231204,182100,364622797,434,434,434,434,0
|
|
20231204,182000,364622797,434,434,434,434,0
|
|
20231204,181900,364622797,434,434,434,434,0
|
|
20231204,181800,364622797,434,434,434,434,0
|
|
20231204,181700,364622797,434,434,434,434,0
|
|
20231204,181600,364622797,434,434,434,434,0
|
|
20231204,181500,364622797,434,434,434,434,0
|
|
20231204,181400,364622797,434,434,434,434,0
|
|
20231204,181300,364622797,434,434,434,434,0
|
|
20231204,181200,364622797,434,434,434,434,0
|
|
20231204,181100,364622797,434,434,434,434,0
|
|
20231204,181000,364622797,434,434,434,434,0
|
|
20231204,180900,364622797,434,434,434,434,0
|
|
20231204,180800,364622797,434,434,434,434,0
|
|
20231204,180700,364622797,434,434,434,434,0
|
|
20231204,180600,364622797,434,434,434,434,0
|
|
20231204,180500,364622797,434,434,434,434,0
|
|
20231204,180400,364622797,434,434,434,434,0
|
|
20231204,180300,364622797,434,434,434,434,0
|
|
20231204,180200,364622797,434,434,434,434,0
|
|
20231204,180100,364622797,434,434,434,434,0
|
|
20231204,180000,364622797,434,434,434,434,0
|
|
20231204,175900,364622797,434,434,434,434,0
|
|
20231204,175800,364622797,434,434,434,434,0
|
|
20231204,175700,364622797,434,434,434,434,0
|
|
20231204,175600,364622797,434,434,434,434,0
|
|
20231204,175500,364622797,434,434,434,434,0
|
|
20231204,175400,364622797,434,434,434,434,0
|
|
20231204,175300,364622797,434,434,434,434,36505
|
|
20231204,175200,364622797,434,434,434,434,0
|
|
20231204,175100,364622797,434,434,434,434,0
|
|
20231204,175000,364622797,434,434,434,434,0
|
|
20231204,174900,364622797,434,434,434,434,0
|
|
20231204,174800,364622797,434,434,434,434,0
|
|
20231204,174700,364622797,434,434,434,434,0
|
|
20231204,174600,364622797,434,434,434,434,0
|
|
20231204,174500,364622797,434,434,434,434,0
|
|
20231204,174400,364622797,434,434,434,434,0
|
|
20231204,174300,364622797,434,434,434,434,0
|
|
20231204,174200,364622797,434,434,434,434,0
|
|
20231204,174100,364622797,434,434,434,434,0
|
|
20231204,174000,364622797,434,434,434,434,0
|
|
20231204,173900,364622797,434,434,434,434,0
|
|
20231204,173800,364622797,434,434,434,434,0
|
|
20231204,173700,364622797,434,434,434,434,0
|
|
20231204,173600,364622797,434,434,434,434,0
|
|
20231204,173500,364622797,434,434,434,434,0
|
|
20231204,173400,364622797,434,434,434,434,0
|
|
20231204,173300,364622797,434,434,434,434,0
|
|
20231204,173200,364622797,434,434,434,434,0
|
|
20231204,173100,364622797,434,434,434,434,0
|
|
20231204,173000,364622797,434,434,434,434,0
|
|
20231204,172900,364622797,434,434,434,434,0
|
|
20231204,172800,364622797,434,434,434,434,0
|
|
20231204,172700,364622797,434,434,434,434,0
|
|
20231204,172600,364622797,434,434,434,434,0
|
|
20231204,172500,364622797,434,434,434,434,0
|
|
20231204,172400,364622797,434,434,434,434,0
|
|
20231204,172300,364622797,434,434,434,434,36505
|
|
20231204,172200,364622797,434,434,434,434,0
|
|
20231204,172100,364622797,434,434,434,434,0
|
|
20231204,172000,364622797,434,434,434,434,0
|
|
20231204,171900,364622797,434,434,434,434,0
|
|
20231204,171800,364622797,434,434,434,434,0
|
|
20231204,171700,364622797,434,434,434,434,0
|
|
20231204,171600,364622797,434,434,434,434,0
|
|
20231204,171500,364622797,434,434,434,434,0
|
|
20231204,171400,364622797,434,434,434,434,0
|
|
20231204,171300,364622797,434,434,434,434,0
|
|
20231204,171200,364622797,434,434,434,434,0
|
|
20231204,171100,364622797,434,434,434,434,0
|
|
20231204,171000,364622797,434,434,434,434,0
|
|
20231204,170900,364622797,434,434,434,434,0
|
|
20231204,170800,364622797,434,434,434,434,0
|
|
20231204,170700,364622797,434,434,434,434,0
|
|
20231204,170600,364622797,434,434,434,434,0
|
|
20231204,170500,364622797,434,434,434,434,0
|
|
20231204,170400,364622797,434,434,434,434,0
|
|
20231204,170300,364622797,434,434,434,434,0
|
|
20231204,170200,364622797,434,434,434,434,0
|
|
20231204,170100,364622797,434,434,434,434,0
|
|
20231204,170000,364622797,434,434,434,434,0
|
|
20231204,165900,364622797,434,434,434,434,0
|
|
20231204,165800,364622797,434,434,434,434,0
|
|
20231204,165700,364622797,434,434,434,434,0
|
|
20231204,165600,364622797,434,434,434,434,0
|
|
20231204,165500,364622797,434,434,434,434,0
|
|
20231204,165400,364622797,434,434,434,434,0
|
|
20231204,165300,364622797,434,434,434,434,36505
|
|
20231204,165200,364622797,434,434,434,434,0
|
|
20231204,165100,364622797,434,434,434,434,0
|
|
20231204,165000,364622797,434,434,434,434,0
|
|
20231204,164900,364622797,434,434,434,434,0
|
|
20231204,164800,364622797,434,434,434,434,0
|
|
20231204,164700,364622797,434,434,434,434,0
|
|
20231204,164600,364622797,434,434,434,434,0
|
|
20231204,164500,364622797,434,434,434,434,0
|
|
20231204,164400,364622797,434,434,434,434,0
|
|
20231204,164300,364622797,434,434,434,434,0
|
|
20231204,164200,364622797,434,434,434,434,0
|
|
20231204,164100,364622797,434,434,434,434,0
|
|
20231204,164000,364622797,434,434,434,434,0
|
|
20231204,163900,364622797,434,434,434,434,0
|
|
20231204,163800,364622797,434,434,434,434,0
|
|
20231204,163700,364622797,434,434,434,434,0
|
|
20231204,163600,364622797,434,434,434,434,0
|
|
20231204,163500,364622797,434,434,434,434,0
|
|
20231204,163400,364622797,434,434,434,434,0
|
|
20231204,163300,364622797,434,434,434,434,0
|
|
20231204,163200,364622797,434,434,434,434,0
|
|
20231204,163100,364622797,434,434,434,434,0
|
|
20231204,163000,364622797,434,434,434,434,0
|
|
20231204,162900,364622797,434,434,434,434,0
|
|
20231204,162800,364622797,434,434,434,434,0
|
|
20231204,162700,364622797,434,434,434,434,0
|
|
20231204,162600,364622797,434,434,434,434,0
|
|
20231204,162500,364622797,434,434,434,434,0
|
|
20231204,162400,364622797,434,434,434,434,0
|
|
20231204,162300,364622797,434,434,434,434,36505
|
|
20231204,162200,364622797,434,434,434,434,0
|
|
20231204,162100,364622797,434,434,434,434,0
|
|
20231204,162000,364622797,434,434,434,434,0
|
|
20231204,161900,364622797,434,434,434,434,0
|
|
20231204,161800,364622797,434,434,434,434,0
|
|
20231204,161700,364622797,434,434,434,434,0
|
|
20231204,161600,364622797,434,434,434,434,0
|
|
20231204,161500,364622797,434,434,434,434,0
|
|
20231204,161400,364622797,434,434,434,434,0
|
|
20231204,161300,364622797,434,434,434,434,0
|
|
20231204,161200,364622797,434,434,434,434,0
|
|
20231204,161100,364622797,434,434,434,434,0
|
|
20231204,161000,364622797,434,434,434,434,0
|
|
20231204,160900,364622797,434,434,434,434,0
|
|
20231204,160800,364622797,434,434,434,434,0
|
|
20231204,160700,364622797,434,434,434,434,0
|
|
20231204,160600,364622797,434,434,434,434,0
|
|
20231204,160500,364622797,434,434,434,434,0
|
|
20231204,160400,364622797,434,434,434,434,0
|
|
20231204,160300,364622797,434,434,434,434,0
|
|
20231204,160200,364622797,434,434,434,434,0
|
|
20231204,160100,364622797,434,434,434,434,0
|
|
20231204,160000,364622797,434,434,434,434,0
|
|
20231204,155900,364622797,434,434,434,434,0
|
|
20231204,155800,364622797,434,434,434,434,0
|
|
20231204,155700,364622797,434,434,434,434,0
|
|
20231204,155600,364622797,434,434,434,434,0
|
|
20231204,155500,364622797,434,434,434,434,0
|
|
20231204,155400,364622797,434,434,434,434,0
|
|
20231204,155300,364622797,434,434,434,434,36505
|
|
20231204,155200,364622797,434,434,434,434,0
|
|
20231204,155100,364622797,434,434,434,434,0
|
|
20231204,155000,364622797,434,434,434,434,0
|
|
20231204,154900,364622797,434,434,434,434,0
|
|
20231204,154800,364622797,434,434,434,434,0
|
|
20231204,154700,364622797,434,434,434,434,0
|
|
20231204,154600,364622797,434,434,434,434,0
|
|
20231204,154500,364622797,434,434,434,434,0
|
|
20231204,154400,364622797,434,434,434,434,0
|
|
20231204,154300,364622797,434,434,434,434,0
|
|
20231204,154200,364622797,434,434,434,434,0
|
|
20231204,154100,364622797,434,434,434,434,0
|
|
20231204,154000,364622797,434,434,434,434,0
|
|
20231204,153900,364622797,434,434,434,434,0
|
|
20231204,153800,364622797,434,434,434,434,0
|
|
20231204,153700,364622797,434,434,434,434,0
|
|
20231204,153600,364622797,434,434,434,434,0
|
|
20231204,153500,364622797,434,434,434,434,0
|
|
20231204,153400,364622797,434,434,434,434,0
|
|
20231204,153300,364622797,434,434,434,434,0
|
|
20231204,153200,364622797,434,434,434,434,0
|
|
20231204,153100,364622797,434,434,434,434,0
|
|
20231204,153000,364622797,434,434,434,434,36505
|
|
20231204,152900,348779627,440,440,440,440,0
|
|
20231204,152800,348779627,440,440,440,440,0
|
|
20231204,152700,348779627,440,440,440,440,0
|
|
20231204,152600,348779627,440,440,440,440,0
|
|
20231204,152500,348779627,440,440,440,440,0
|
|
20231204,152400,348779627,440,440,440,440,0
|
|
20231204,152300,348779627,440,440,440,440,0
|
|
20231204,152200,348779627,440,440,440,440,0
|
|
20231204,152100,348779627,440,440,440,440,0
|
|
20231204,152000,348779627,440,440,440,440,0
|
|
20231204,151900,348779627,440,440,440,440,150
|
|
20231204,151800,348713627,438,438,438,438,0
|
|
20231204,151700,348713627,438,440,441,438,1434
|
|
20231204,151600,348082456,440,440,440,440,700
|
|
20231204,151500,347774456,440,440,440,440,1794
|
|
20231204,151400,346985096,438,438,438,438,0
|
|
20231204,151300,346985096,438,438,440,438,212
|
|
20231204,151200,346891898,438,438,438,438,1835
|
|
20231204,151100,346088168,437,439,439,437,3284
|
|
20231204,151000,344649844,439,439,439,439,61
|
|
20231204,150900,344623065,439,439,439,439,1439
|
|
20231204,150800,343991344,439,439,440,439,936
|
|
20231204,150700,343580377,439,439,439,439,1150
|
|
20231204,150600,343075527,440,441,441,440,478
|
|
20231204,150500,342865098,440,440,440,440,3434
|
|
20231204,150400,341354138,441,441,441,441,1000
|
|
20231204,150300,340913138,441,441,441,441,63
|
|
20231204,150200,340885355,440,440,440,440,1674
|
|
20231204,150100,340148795,440,442,442,440,1064
|
|
20231204,150000,339680502,442,442,442,442,0
|
|
20231204,145900,339680502,442,442,442,442,63
|
|
20231204,145800,339652656,442,442,442,442,2350
|
|
20231204,145700,338613956,442,442,442,442,63
|
|
20231204,145600,338586110,443,441,443,441,52
|
|
20231204,145500,338563089,442,442,442,442,0
|
|
20231204,145400,338563089,442,442,442,442,63
|
|
20231204,145300,338535243,442,442,442,442,0
|
|
20231204,145200,338535243,442,442,442,442,163
|
|
20231204,145100,338463197,441,442,442,441,1202
|
|
20231204,145000,337932913,443,443,443,443,63
|
|
20231204,144900,337905004,442,442,442,442,0
|
|
20231204,144800,337905004,442,442,442,442,500
|
|
20231204,144700,337684004,441,441,441,441,991
|
|
20231204,144600,337246973,441,440,441,440,110
|
|
20231204,144500,337198473,441,440,441,440,4584
|
|
20231204,144400,335181450,441,441,441,441,108
|
|
20231204,144300,335133822,441,441,441,441,63
|
|
20231204,144200,335106039,441,441,441,441,0
|
|
20231204,144100,335106039,441,441,441,441,68
|
|
20231204,144000,335076051,441,440,441,440,11
|
|
20231204,143900,335071209,440,441,441,440,117
|
|
20231204,143800,335019617,441,441,441,441,549
|
|
20231204,143700,334777508,439,442,443,439,21410
|
|
20231204,143600,325337734,442,442,442,442,63
|
|
20231204,143500,325309888,442,442,442,442,2
|
|
20231204,143400,325309004,442,440,442,440,9000
|
|
20231204,143300,321344416,440,440,440,440,0
|
|
20231204,143200,321344416,440,440,440,440,63
|
|
20231204,143100,321316696,439,439,439,439,1
|
|
20231204,143000,321316257,440,440,440,440,0
|
|
20231204,142900,321316257,440,439,440,439,9246
|
|
20231204,142800,317248047,437,437,437,437,0
|
|
20231204,142700,317248047,437,437,437,437,0
|
|
20231204,142600,317248047,437,437,437,437,55
|
|
20231204,142500,317224012,436,436,436,436,0
|
|
20231204,142400,317224012,436,436,436,436,0
|
|
20231204,142300,317224012,436,437,437,436,2417
|
|
20231204,142200,316169654,438,438,438,438,3583
|
|
20231204,142100,314600300,439,439,439,439,63
|
|
20231204,142000,314572643,439,439,439,439,0
|
|
20231204,141900,314572643,439,439,439,439,0
|
|
20231204,141800,314572643,439,438,439,438,1653
|
|
20231204,141700,313848566,438,438,438,438,0
|
|
20231204,141600,313848566,438,440,440,438,2675
|
|
20231204,141500,312674311,439,439,439,439,1023
|
|
20231204,141400,312225214,439,439,439,439,63
|
|
20231204,141300,312197557,439,439,439,439,0
|
|
20231204,141200,312197557,439,439,439,439,63
|
|
20231204,141100,312169900,438,439,439,438,83
|
|
20231204,141000,312133516,439,439,439,439,0
|
|
20231204,140900,312133516,439,439,439,439,0
|
|
20231204,140800,312133516,439,439,439,439,0
|
|
20231204,140700,312133516,439,439,439,439,65
|
|
20231204,140600,312104981,439,439,439,439,0
|
|
20231204,140500,312104981,439,439,439,439,63
|
|
20231204,140400,312077324,439,439,439,439,113
|
|
20231204,140300,312027717,439,440,440,439,65
|
|
20231204,140200,311999119,440,440,440,440,0
|
|
20231204,140100,311999119,440,440,440,440,0
|
|
20231204,140000,311999119,440,440,440,440,63
|
|
20231204,135900,311971399,439,439,439,439,5
|
|
20231204,135800,311969204,439,440,440,439,83
|
|
20231204,135700,311932704,439,439,439,439,0
|
|
20231204,135600,311932704,439,438,439,438,5517
|
|
20231204,135500,309513069,437,436,437,436,3474
|
|
20231204,135400,307997156,436,436,436,436,63
|
|
20231204,135300,307969688,435,435,435,435,0
|
|
20231204,135200,307969688,435,435,435,435,482
|
|
20231204,135100,307760018,436,436,436,436,63
|
|
20231204,135000,307732550,434,434,434,434,0
|
|
20231204,134900,307732550,434,434,434,434,0
|
|
20231204,134800,307732550,434,436,436,434,11343
|
|
20231204,134700,302807948,436,436,436,436,63
|
|
20231204,134600,302780480,436,436,436,436,0
|
|
20231204,134500,302780480,436,436,436,436,856
|
|
20231204,134400,302407264,436,437,437,436,152
|
|
20231204,134300,302340984,437,437,437,437,0
|
|
20231204,134200,302340984,437,437,437,437,1127
|
|
20231204,134100,301848485,436,436,436,436,0
|
|
20231204,134000,301848485,436,436,436,436,20
|
|
20231204,133900,301839765,434,435,435,434,10375
|
|
20231204,133800,297326824,436,437,437,436,1470
|
|
20231204,133700,296685841,437,438,438,437,1768
|
|
20231204,133600,295912539,439,439,439,439,63
|
|
20231204,133500,295884882,439,439,439,439,4
|
|
20231204,133400,295883126,438,438,438,438,1731
|
|
20231204,133300,295124948,438,437,438,437,73
|
|
20231204,133200,295092984,437,437,437,437,12
|
|
20231204,133100,295087740,438,438,438,438,63
|
|
20231204,133000,295060146,438,438,438,438,0
|
|
20231204,132900,295060146,438,438,438,438,63
|
|
20231204,132800,295032552,438,438,438,438,0
|
|
20231204,132700,295032552,438,438,438,438,63
|
|
20231204,132600,295004958,438,438,438,438,0
|
|
20231204,132500,295004958,438,438,438,438,0
|
|
20231204,132400,295004958,438,438,438,438,63
|
|
20231204,132300,294977364,438,438,438,438,66
|
|
20231204,132200,294948456,437,438,438,437,8402
|
|
20231204,132100,291276382,437,437,437,437,0
|
|
20231204,132000,291276382,437,440,440,437,7621
|
|
20231204,131900,287936584,440,440,440,440,0
|
|
20231204,131800,287936584,440,440,440,440,63
|
|
20231204,131700,287908864,440,440,440,440,43
|
|
20231204,131600,287889944,440,440,440,440,57
|
|
20231204,131500,287864864,440,439,440,439,563
|
|
20231204,131400,287617644,439,440,440,439,386
|
|
20231204,131300,287447823,440,440,440,440,82
|
|
20231204,131200,287411743,439,439,439,439,12
|
|
20231204,131100,287406475,440,440,440,440,66
|
|
20231204,131000,287377435,440,440,440,440,0
|
|
20231204,130900,287377435,440,440,441,439,524
|
|
20231204,130800,287147143,440,440,440,440,1763
|
|
20231204,130700,286371423,441,441,441,441,0
|
|
20231204,130600,286371423,441,441,441,441,0
|
|
20231204,130500,286371423,441,441,441,441,0
|
|
20231204,130400,286371423,441,441,441,441,63
|
|
20231204,130300,286343640,441,440,441,440,180
|
|
20231204,130200,286264274,440,439,440,439,2155
|
|
20231204,130100,285318147,439,439,439,439,1
|
|
20231204,130000,285317708,440,440,440,440,1904
|
|
20231204,125900,284479948,440,440,440,440,127
|
|
20231204,125800,284424068,439,440,440,439,1063
|
|
20231204,125700,283957348,439,439,439,439,2027
|
|
20231204,125600,283067495,440,440,440,440,370
|
|
20231204,125500,282904695,440,440,440,440,73
|
|
20231204,125400,282872575,438,438,438,438,0
|
|
20231204,125300,282872575,438,438,438,438,305
|
|
20231204,125200,282738985,438,439,439,438,125
|
|
20231204,125100,282684230,439,439,439,439,63
|
|
20231204,125000,282656573,439,439,439,439,0
|
|
20231204,124900,282656573,439,440,440,439,363
|
|
20231204,124800,282497053,437,437,437,437,0
|
|
20231204,124700,282497053,437,439,439,437,2500
|
|
20231204,124600,281402053,440,440,440,440,63
|
|
20231204,124500,281374333,440,440,440,440,0
|
|
20231204,124400,281374333,440,440,440,440,63
|
|
20231204,124300,281346613,440,440,440,440,0
|
|
20231204,124200,281346613,440,440,440,440,63
|
|
20231204,124100,281318893,439,439,440,439,1957
|
|
20231204,124000,280459648,439,439,439,439,113
|
|
20231204,123900,280410041,438,438,438,438,0
|
|
20231204,123800,280410041,438,437,438,437,5578
|
|
20231204,123700,277966888,437,437,437,437,989
|
|
20231204,123600,277534695,437,438,438,437,3500
|
|
20231204,123500,276003195,439,439,439,439,1063
|
|
20231204,123400,275536538,438,438,438,438,12
|
|
20231204,123300,275531282,438,438,438,436,3724
|
|
20231204,123200,273900386,439,439,439,439,0
|
|
20231204,123100,273900386,439,439,439,439,0
|
|
20231204,123000,273900386,439,439,439,439,162
|
|
20231204,122900,273829268,439,439,439,439,138
|
|
20231204,122800,273768686,440,440,440,440,65
|
|
20231204,122700,273740086,441,441,441,441,0
|
|
20231204,122600,273740086,441,440,441,440,700
|
|
20231204,122500,273431720,441,441,441,441,0
|
|
20231204,122400,273431720,441,441,441,441,1
|
|
20231204,122300,273431279,437,438,438,437,9999
|
|
20231204,122200,269058765,438,442,442,438,9767
|
|
20231204,122100,264769255,442,442,442,442,0
|
|
20231204,122000,264769255,442,442,442,442,530
|
|
20231204,121900,264534995,443,442,443,442,74
|
|
20231204,121800,264502223,442,442,442,442,2361
|
|
20231204,121700,263458661,443,443,443,443,75
|
|
20231204,121600,263425436,443,442,443,442,143
|
|
20231204,121500,263362131,443,444,444,443,100
|
|
20231204,121400,263317830,444,444,444,444,0
|
|
20231204,121300,263317830,444,444,444,444,114
|
|
20231204,121200,263267214,444,444,444,444,82
|
|
20231204,121100,263230806,444,444,444,444,0
|
|
20231204,121000,263230806,444,444,444,444,792
|
|
20231204,120900,262879158,444,444,445,444,2379
|
|
20231204,120800,261822881,444,444,444,444,20
|
|
20231204,120700,261814001,442,442,442,442,240
|
|
20231204,120600,261707921,442,443,444,442,5531
|
|
20231204,120500,259261121,443,443,443,443,3
|
|
20231204,120400,259259792,444,443,444,443,263
|
|
20231204,120300,259143220,445,445,445,445,98
|
|
20231204,120200,259099610,445,445,445,445,1
|
|
20231204,120100,259099165,446,442,446,442,22008
|
|
20231204,120000,249328158,442,442,442,442,0
|
|
20231204,115900,249328158,442,442,442,442,63
|
|
20231204,115800,249300312,442,442,442,442,0
|
|
20231204,115700,249300312,442,443,443,442,1196
|
|
20231204,115600,248771617,442,442,442,442,1
|
|
20231204,115500,248771175,442,444,444,442,2339
|
|
20231204,115400,247736979,444,443,444,443,1971
|
|
20231204,115300,246863376,444,444,444,444,88
|
|
20231204,115200,246824304,444,444,444,444,65
|
|
20231204,115100,246795444,443,443,443,443,3
|
|
20231204,115000,246794115,444,444,444,444,271
|
|
20231204,114900,246673791,444,445,445,444,444
|
|
20231204,114800,246476511,445,445,445,445,940
|
|
20231204,114700,246058211,445,444,445,444,466
|
|
20231204,114600,245851141,445,445,445,445,398
|
|
20231204,114500,245674031,445,444,445,444,404
|
|
20231204,114400,245494588,444,444,444,444,0
|
|
20231204,114300,245494588,444,443,444,443,1073
|
|
20231204,114200,245018476,441,442,443,441,5192
|
|
20231204,114100,242723784,442,442,442,442,163
|
|
20231204,114000,242651738,442,442,442,442,4889
|
|
20231204,113900,240490800,442,441,442,441,1286
|
|
20231204,113800,239923610,441,441,441,441,0
|
|
20231204,113700,239923610,441,442,442,441,239
|
|
20231204,113600,239818148,442,442,442,442,2510
|
|
20231204,113500,238708728,442,442,442,442,1
|
|
20231204,113400,238708286,442,442,442,442,63
|
|
20231204,113300,238680440,442,442,442,442,2000
|
|
20231204,113200,237796440,442,442,442,442,63
|
|
20231204,113100,237768594,441,442,442,441,3130
|
|
20231204,113000,236385159,443,443,443,443,63
|
|
20231204,112900,236357250,444,444,444,444,760
|
|
20231204,112800,236019810,446,444,446,444,17853
|
|
20231204,112700,228067609,444,442,445,442,13666
|
|
20231204,112600,222011332,441,440,441,440,1510
|
|
20231204,112500,221345432,441,440,441,440,245
|
|
20231204,112400,221237432,439,439,439,439,47
|
|
20231204,112300,221216799,440,436,440,436,5123
|
|
20231204,112200,218967838,435,437,438,435,14417
|
|
20231204,112100,212691703,436,440,440,436,2866
|
|
20231204,112000,211439753,440,441,441,440,264
|
|
20231204,111900,211323330,441,440,442,440,2842
|
|
20231204,111800,210067306,442,442,442,442,25280
|
|
20231204,111700,198893546,441,439,441,439,12929
|
|
20231204,111600,193207094,439,436,439,436,2500
|
|
20231204,111500,192112540,435,435,435,435,0
|
|
20231204,111400,192112540,435,434,435,434,12640
|
|
20231204,111300,186619909,434,434,434,434,0
|
|
20231204,111200,186619909,434,434,434,434,63
|
|
20231204,111100,186592567,434,434,434,434,4
|
|
20231204,111000,186590831,434,435,435,434,2163
|
|
20231204,110900,185651926,435,435,435,435,172
|
|
20231204,110800,185577106,435,435,435,435,63
|
|
20231204,110700,185549701,435,434,435,434,5010
|
|
20231204,110600,183370361,432,432,432,432,0
|
|
20231204,110500,183370361,432,435,435,432,10001
|
|
20231204,110400,179038735,435,435,435,435,5
|
|
20231204,110300,179036560,435,436,436,434,15161
|
|
20231204,110200,172445706,436,436,436,436,0
|
|
20231204,110100,172445706,436,438,438,436,5000
|
|
20231204,110000,170265020,440,440,440,440,0
|
|
20231204,105900,170265020,440,438,440,437,450
|
|
20231204,105800,170068157,436,440,440,436,2351
|
|
20231204,105700,169039983,440,440,440,440,51
|
|
20231204,105600,169017543,440,437,440,437,417
|
|
20231204,105500,168835263,437,441,441,437,10253
|
|
20231204,105400,164327257,442,443,443,442,65
|
|
20231204,105300,164298525,442,442,442,442,161
|
|
20231204,105200,164227363,443,442,443,442,3286
|
|
20231204,105100,162771965,443,443,443,443,1
|
|
20231204,105000,162771522,442,442,443,440,2627
|
|
20231204,104900,161608454,443,442,445,442,38983
|
|
20231204,104800,144363821,442,442,442,439,30
|
|
20231204,104700,144350593,441,445,445,441,1356
|
|
20231204,104600,143751562,443,442,443,442,308
|
|
20231204,104500,143615321,442,441,442,441,7708
|
|
20231204,104400,140215446,441,437,447,437,28187
|
|
20231204,104300,127761677,439,436,439,436,16810
|
|
20231204,104200,120391378,436,434,436,434,29228
|
|
20231204,104100,107683612,433,432,433,432,2513
|
|
20231204,104000,106595528,432,431,432,431,1490
|
|
20231204,103900,105952047,431,431,431,431,1614
|
|
20231204,103800,105256413,431,430,431,430,1219
|
|
20231204,103700,104732180,430,430,430,430,0
|
|
20231204,103600,104732180,430,430,430,430,63
|
|
20231204,103500,104705090,430,430,430,430,2004
|
|
20231204,103400,103843370,430,430,430,430,63
|
|
20231204,103300,103816280,430,430,430,430,310
|
|
20231204,103200,103682980,430,431,431,430,2273
|
|
20231204,103100,102704817,431,428,431,428,7945
|
|
20231204,103000,99291864,428,427,428,427,2333
|
|
20231204,102900,98295286,427,428,428,427,1024
|
|
20231204,102800,97857972,428,428,428,428,104
|
|
20231204,102700,97813460,429,428,429,428,1073
|
|
20231204,102600,97354153,428,428,428,428,6
|
|
20231204,102500,97351585,429,428,429,428,64
|
|
20231204,102400,97324130,428,428,428,428,1
|
|
20231204,102300,97323702,429,429,429,429,466
|
|
20231204,102200,97123788,429,429,429,429,0
|
|
20231204,102100,97123788,429,429,429,429,0
|
|
20231204,102000,97123788,429,427,429,427,1592
|
|
20231204,101900,96443484,427,427,427,427,0
|
|
20231204,101800,96443484,427,427,427,427,1425
|
|
20231204,101700,95835009,428,428,428,428,1
|
|
20231204,101600,95834581,428,428,428,428,63
|
|
20231204,101500,95807617,427,427,427,427,610
|
|
20231204,101400,95547147,428,427,428,427,1111
|
|
20231204,101300,95071669,427,428,428,427,192
|
|
20231204,101200,94989585,427,427,427,427,500
|
|
20231204,101100,94776085,428,428,428,428,63
|
|
20231204,101000,94749121,428,427,428,427,7482
|
|
20231204,100900,91547133,426,426,426,425,3126
|
|
20231204,100800,90216078,425,426,426,425,3616
|
|
20231204,100700,88679142,425,425,425,425,0
|
|
20231204,100600,88679142,425,425,426,425,2725
|
|
20231204,100500,87518317,425,425,425,425,45
|
|
20231204,100400,87499192,422,425,425,422,85129
|
|
20231204,100300,51563881,425,424,425,424,5055
|
|
20231204,100200,49415511,423,423,423,423,2005
|
|
20231204,100100,48567396,423,423,423,423,5463
|
|
20231204,100000,46256547,424,422,424,422,12245
|
|
20231204,095900,41078365,421,420,421,420,5043
|
|
20231204,095800,38957299,420,420,420,420,493
|
|
20231204,095700,38750239,418,419,419,418,2000
|
|
20231204,095600,37913839,420,420,420,420,63
|
|
20231204,095500,37887379,420,420,420,420,100
|
|
20231204,095400,37845379,420,420,420,420,0
|
|
20231204,095300,37845379,420,420,420,420,63
|
|
20231204,095200,37818919,420,420,420,420,0
|
|
20231204,095100,37818919,420,420,420,420,63
|
|
20231204,095000,37792459,420,420,420,420,0
|
|
20231204,094900,37792459,420,420,420,420,63
|
|
20231204,094800,37765999,419,419,419,419,314
|
|
20231204,094700,37634433,420,420,420,420,63
|
|
20231204,094600,37607973,420,420,420,420,0
|
|
20231204,094500,37607973,420,420,420,420,401
|
|
20231204,094400,37439553,421,421,421,421,3274
|
|
20231204,094300,36061199,422,422,422,422,0
|
|
20231204,094200,36061199,422,422,422,422,85
|
|
20231204,094100,36025329,422,422,422,422,14
|
|
20231204,094000,36019421,422,422,422,421,1132
|
|
20231204,093900,35542707,422,421,422,421,276
|
|
20231204,093800,35426359,422,423,423,422,601
|
|
20231204,093700,35172637,423,419,423,419,16510
|
|
20231204,093600,28199788,418,418,418,418,815
|
|
20231204,093500,27859118,418,418,418,418,187
|
|
20231204,093400,27780952,417,417,417,417,0
|
|
20231204,093300,27780952,417,417,417,417,18579
|
|
20231204,093200,20033509,417,415,417,415,5852
|
|
20231204,093100,17603971,414,414,414,414,0
|
|
20231204,093000,17603971,414,414,414,414,99
|
|
20231204,092900,17562985,414,414,414,414,0
|
|
20231204,092800,17562985,414,414,414,414,0
|
|
20231204,092700,17562985,414,414,414,414,748
|
|
20231204,092600,17253313,414,414,414,414,1500
|
|
20231204,092500,16632313,414,414,414,414,0
|
|
20231204,092400,16632313,414,414,414,414,200
|
|
20231204,092300,16549513,414,414,414,414,0
|
|
20231204,092200,16549513,414,414,414,414,53
|
|
20231204,092100,16527571,414,414,414,414,23
|
|
20231204,092000,16518049,414,414,414,414,1053
|
|
20231204,091900,16082107,414,414,414,414,1000
|
|
20231204,091800,15668107,414,413,414,413,2942
|
|
20231204,091700,14452121,413,413,413,413,0
|
|
20231204,091600,14452121,413,413,413,413,251
|
|
20231204,091500,14348458,413,413,413,413,0
|
|
20231204,091400,14348458,413,413,413,413,110
|
|
20231204,091300,14303028,414,412,414,412,1232
|
|
20231204,091200,13794676,412,412,412,412,3402
|
|
20231204,091100,12393052,408,412,412,408,24449
|
|
20231204,091000,2385430,414,414,414,414,0
|
|
20231204,090900,2385430,414,414,414,414,100
|
|
20231204,090800,2344030,414,414,414,414,2
|
|
20231204,090700,2343202,415,415,415,415,0
|
|
20231204,090600,2343202,415,415,415,415,0
|
|
20231204,090500,2343202,415,415,415,415,667
|
|
20231204,090400,2066397,415,415,415,415,88
|
|
20231204,090300,2029877,415,415,415,415,9
|
|
20231204,090200,2026142,412,412,412,412,51
|
|
20231204,090100,2005130,412,416,416,412,3667
|
|
20231204,090000,489216,416,416,416,416,1176
|