627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192400,457020522,438,438,438,438,8040
|
|
20231205,192300,457020522,438,438,438,438,0
|
|
20231205,192200,457020522,438,438,438,438,0
|
|
20231205,192100,457020522,438,438,438,438,0
|
|
20231205,192000,457020522,438,438,438,438,0
|
|
20231205,191900,457020522,438,438,438,438,0
|
|
20231205,191800,457020522,438,438,438,438,0
|
|
20231205,191700,457020522,438,438,438,438,0
|
|
20231205,191600,457020522,438,438,438,438,0
|
|
20231205,191500,457020522,438,438,438,438,0
|
|
20231205,191400,457020522,438,438,438,438,0
|
|
20231205,191300,457020522,438,438,438,438,0
|
|
20231205,191200,457020522,438,438,438,438,0
|
|
20231205,191100,457020522,438,438,438,438,0
|
|
20231205,191000,457020522,438,438,438,438,0
|
|
20231205,190900,457020522,438,438,438,438,0
|
|
20231205,190800,457020522,438,438,438,438,0
|
|
20231205,190700,457020522,438,438,438,438,0
|
|
20231205,190600,457020522,438,438,438,438,0
|
|
20231205,190500,457020522,438,438,438,438,0
|
|
20231205,190400,457020522,438,438,438,438,0
|
|
20231205,190300,457020522,438,438,438,438,0
|
|
20231205,190200,457020522,438,438,438,438,0
|
|
20231205,190100,457020522,438,438,438,438,0
|
|
20231205,190000,457020522,438,438,438,438,0
|
|
20231205,185900,457020522,438,438,438,438,0
|
|
20231205,185800,457020522,438,438,438,438,0
|
|
20231205,185700,457020522,438,438,438,438,0
|
|
20231205,185600,457020522,438,438,438,438,0
|
|
20231205,185500,457020522,438,438,438,438,0
|
|
20231205,185400,457020522,438,438,438,438,8040
|
|
20231205,185300,457020522,438,438,438,438,0
|
|
20231205,185200,457020522,438,438,438,438,0
|
|
20231205,185100,457020522,438,438,438,438,0
|
|
20231205,185000,457020522,438,438,438,438,0
|
|
20231205,184900,457020522,438,438,438,438,0
|
|
20231205,184800,457020522,438,438,438,438,0
|
|
20231205,184700,457020522,438,438,438,438,0
|
|
20231205,184600,457020522,438,438,438,438,0
|
|
20231205,184500,457020522,438,438,438,438,0
|
|
20231205,184400,457020522,438,438,438,438,0
|
|
20231205,184300,457020522,438,438,438,438,0
|
|
20231205,184200,457020522,438,438,438,438,0
|
|
20231205,184100,457020522,438,438,438,438,0
|
|
20231205,184000,457020522,438,438,438,438,0
|
|
20231205,183900,457020522,438,438,438,438,0
|
|
20231205,183800,457020522,438,438,438,438,0
|
|
20231205,183700,457020522,438,438,438,438,0
|
|
20231205,183600,457020522,438,438,438,438,0
|
|
20231205,183500,457020522,438,438,438,438,0
|
|
20231205,183400,457020522,438,438,438,438,0
|
|
20231205,183300,457020522,438,438,438,438,0
|
|
20231205,183200,457020522,438,438,438,438,0
|
|
20231205,183100,457020522,438,438,438,438,0
|
|
20231205,183000,457020522,438,438,438,438,0
|
|
20231205,182900,457020522,438,438,438,438,0
|
|
20231205,182800,457020522,438,438,438,438,0
|
|
20231205,182700,457020522,438,438,438,438,0
|
|
20231205,182600,457020522,438,438,438,438,0
|
|
20231205,182500,457020522,438,438,438,438,0
|
|
20231205,182400,457020522,438,438,438,438,8040
|
|
20231205,182300,457020522,438,438,438,438,0
|
|
20231205,182200,457020522,438,438,438,438,0
|
|
20231205,182100,457020522,438,438,438,438,0
|
|
20231205,182000,457020522,438,438,438,438,0
|
|
20231205,181900,457020522,438,438,438,438,0
|
|
20231205,181800,457020522,438,438,438,438,0
|
|
20231205,181700,457020522,438,438,438,438,0
|
|
20231205,181600,457020522,438,438,438,438,0
|
|
20231205,181500,457020522,438,438,438,438,0
|
|
20231205,181400,457020522,438,438,438,438,0
|
|
20231205,181300,457020522,438,438,438,438,0
|
|
20231205,181200,457020522,438,438,438,438,0
|
|
20231205,181100,457020522,438,438,438,438,0
|
|
20231205,181000,457020522,438,438,438,438,0
|
|
20231205,180900,457020522,438,438,438,438,0
|
|
20231205,180800,457020522,438,438,438,438,0
|
|
20231205,180700,457020522,438,438,438,438,0
|
|
20231205,180600,457020522,438,438,438,438,0
|
|
20231205,180500,457020522,438,438,438,438,0
|
|
20231205,180400,457020522,438,438,438,438,0
|
|
20231205,180300,457020522,438,438,438,438,0
|
|
20231205,180200,457020522,438,438,438,438,0
|
|
20231205,180100,457020522,438,438,438,438,0
|
|
20231205,180000,457020522,438,438,438,438,0
|
|
20231205,175900,457020522,438,438,438,438,0
|
|
20231205,175800,457020522,438,438,438,438,0
|
|
20231205,175700,457020522,438,438,438,438,0
|
|
20231205,175600,457020522,438,438,438,438,0
|
|
20231205,175500,457020522,438,438,438,438,0
|
|
20231205,175400,457020522,438,438,438,438,8040
|
|
20231205,175300,457020522,438,438,438,438,0
|
|
20231205,175200,457020522,438,438,438,438,0
|
|
20231205,175100,457020522,438,438,438,438,0
|
|
20231205,175000,457020522,438,438,438,438,0
|
|
20231205,174900,457020522,438,438,438,438,0
|
|
20231205,174800,457020522,438,438,438,438,0
|
|
20231205,174700,457020522,438,438,438,438,0
|
|
20231205,174600,457020522,438,438,438,438,0
|
|
20231205,174500,457020522,438,438,438,438,0
|
|
20231205,174400,457020522,438,438,438,438,0
|
|
20231205,174300,457020522,438,438,438,438,0
|
|
20231205,174200,457020522,438,438,438,438,0
|
|
20231205,174100,457020522,438,438,438,438,0
|
|
20231205,174000,457020522,438,438,438,438,0
|
|
20231205,173900,457020522,438,438,438,438,0
|
|
20231205,173800,457020522,438,438,438,438,0
|
|
20231205,173700,457020522,438,438,438,438,0
|
|
20231205,173600,457020522,438,438,438,438,0
|
|
20231205,173500,457020522,438,438,438,438,0
|
|
20231205,173400,457020522,438,438,438,438,0
|
|
20231205,173300,457020522,438,438,438,438,0
|
|
20231205,173200,457020522,438,438,438,438,0
|
|
20231205,173100,457020522,438,438,438,438,0
|
|
20231205,173000,457020522,438,438,438,438,0
|
|
20231205,172900,457020522,438,438,438,438,0
|
|
20231205,172800,457020522,438,438,438,438,0
|
|
20231205,172700,457020522,438,438,438,438,0
|
|
20231205,172600,457020522,438,438,438,438,0
|
|
20231205,172500,457020522,438,438,438,438,0
|
|
20231205,172400,457020522,438,438,438,438,8040
|
|
20231205,172300,457020522,438,438,438,438,0
|
|
20231205,172200,457020522,438,438,438,438,0
|
|
20231205,172100,457020522,438,438,438,438,0
|
|
20231205,172000,457020522,438,438,438,438,0
|
|
20231205,171900,457020522,438,438,438,438,0
|
|
20231205,171800,457020522,438,438,438,438,0
|
|
20231205,171700,457020522,438,438,438,438,0
|
|
20231205,171600,457020522,438,438,438,438,0
|
|
20231205,171500,457020522,438,438,438,438,0
|
|
20231205,171400,457020522,438,438,438,438,0
|
|
20231205,171300,457020522,438,438,438,438,0
|
|
20231205,171200,457020522,438,438,438,438,0
|
|
20231205,171100,457020522,438,438,438,438,0
|
|
20231205,171000,457020522,438,438,438,438,0
|
|
20231205,170900,457020522,438,438,438,438,0
|
|
20231205,170800,457020522,438,438,438,438,0
|
|
20231205,170700,457020522,438,438,438,438,0
|
|
20231205,170600,457020522,438,438,438,438,0
|
|
20231205,170500,457020522,438,438,438,438,0
|
|
20231205,170400,457020522,438,438,438,438,0
|
|
20231205,170300,457020522,438,438,438,438,0
|
|
20231205,170200,457020522,438,438,438,438,0
|
|
20231205,170100,457020522,438,438,438,438,0
|
|
20231205,170000,457020522,438,438,438,438,0
|
|
20231205,165900,457020522,438,438,438,438,0
|
|
20231205,165800,457020522,438,438,438,438,0
|
|
20231205,165700,457020522,438,438,438,438,0
|
|
20231205,165600,457020522,438,438,438,438,0
|
|
20231205,165500,457020522,438,438,438,438,0
|
|
20231205,165400,457020522,438,438,438,438,8040
|
|
20231205,165300,457020522,438,438,438,438,0
|
|
20231205,165200,457020522,438,438,438,438,0
|
|
20231205,165100,457020522,438,438,438,438,0
|
|
20231205,165000,457020522,438,438,438,438,0
|
|
20231205,164900,457020522,438,438,438,438,0
|
|
20231205,164800,457020522,438,438,438,438,0
|
|
20231205,164700,457020522,438,438,438,438,0
|
|
20231205,164600,457020522,438,438,438,438,0
|
|
20231205,164500,457020522,438,438,438,438,0
|
|
20231205,164400,457020522,438,438,438,438,0
|
|
20231205,164300,457020522,438,438,438,438,0
|
|
20231205,164200,457020522,438,438,438,438,0
|
|
20231205,164100,457020522,438,438,438,438,0
|
|
20231205,164000,457020522,438,438,438,438,0
|
|
20231205,163900,457020522,438,438,438,438,0
|
|
20231205,163800,457020522,438,438,438,438,0
|
|
20231205,163700,457020522,438,438,438,438,0
|
|
20231205,163600,457020522,438,438,438,438,0
|
|
20231205,163500,457020522,438,438,438,438,0
|
|
20231205,163400,457020522,438,438,438,438,0
|
|
20231205,163300,457020522,438,438,438,438,0
|
|
20231205,163200,457020522,438,438,438,438,0
|
|
20231205,163100,457020522,438,438,438,438,0
|
|
20231205,163000,457020522,438,438,438,438,0
|
|
20231205,162900,457020522,438,438,438,438,0
|
|
20231205,162800,457020522,438,438,438,438,0
|
|
20231205,162700,457020522,438,438,438,438,0
|
|
20231205,162600,457020522,438,438,438,438,0
|
|
20231205,162500,457020522,438,438,438,438,0
|
|
20231205,162400,457020522,438,438,438,438,8040
|
|
20231205,162300,457020522,438,438,438,438,0
|
|
20231205,162200,457020522,438,438,438,438,0
|
|
20231205,162100,457020522,438,438,438,438,0
|
|
20231205,162000,457020522,438,438,438,438,0
|
|
20231205,161900,457020522,438,438,438,438,0
|
|
20231205,161800,457020522,438,438,438,438,0
|
|
20231205,161700,457020522,438,438,438,438,0
|
|
20231205,161600,457020522,438,438,438,438,0
|
|
20231205,161500,457020522,438,438,438,438,0
|
|
20231205,161400,457020522,438,438,438,438,0
|
|
20231205,161300,457020522,438,438,438,438,0
|
|
20231205,161200,457020522,438,438,438,438,0
|
|
20231205,161100,457020522,438,438,438,438,0
|
|
20231205,161000,457020522,438,438,438,438,0
|
|
20231205,160900,457020522,438,438,438,438,0
|
|
20231205,160800,457020522,438,438,438,438,0
|
|
20231205,160700,457020522,438,438,438,438,0
|
|
20231205,160600,457020522,438,438,438,438,0
|
|
20231205,160500,457020522,438,438,438,438,0
|
|
20231205,160400,457020522,438,438,438,438,0
|
|
20231205,160300,457020522,438,438,438,438,0
|
|
20231205,160200,457020522,438,438,438,438,0
|
|
20231205,160100,457020522,438,438,438,438,0
|
|
20231205,160000,457020522,438,438,438,438,0
|
|
20231205,155900,457020522,438,438,438,438,0
|
|
20231205,155800,457020522,438,438,438,438,0
|
|
20231205,155700,457020522,438,438,438,438,0
|
|
20231205,155600,457020522,438,438,438,438,0
|
|
20231205,155500,457020522,438,438,438,438,0
|
|
20231205,155400,457020522,438,438,438,438,8040
|
|
20231205,155300,457020522,438,438,438,438,0
|
|
20231205,155200,457020522,438,438,438,438,0
|
|
20231205,155100,457020522,438,438,438,438,0
|
|
20231205,155000,457020522,438,438,438,438,0
|
|
20231205,154900,457020522,438,438,438,438,0
|
|
20231205,154800,457020522,438,438,438,438,0
|
|
20231205,154700,457020522,438,438,438,438,0
|
|
20231205,154600,457020522,438,438,438,438,0
|
|
20231205,154500,457020522,438,438,438,438,0
|
|
20231205,154400,457020522,438,438,438,438,0
|
|
20231205,154300,457020522,438,438,438,438,0
|
|
20231205,154200,457020522,438,438,438,438,0
|
|
20231205,154100,457020522,438,438,438,438,0
|
|
20231205,154000,457020522,438,438,438,438,0
|
|
20231205,153900,457020522,438,438,438,438,0
|
|
20231205,153800,457020522,438,438,438,438,0
|
|
20231205,153700,457020522,438,438,438,438,0
|
|
20231205,153600,457020522,438,438,438,438,0
|
|
20231205,153500,457020522,438,438,438,438,0
|
|
20231205,153400,457020522,438,438,438,438,0
|
|
20231205,153300,457020522,438,438,438,438,0
|
|
20231205,153200,457020522,438,438,438,438,0
|
|
20231205,153100,457020522,438,438,438,438,0
|
|
20231205,153000,457020522,438,438,438,438,8040
|
|
20231205,152900,453499002,430,430,430,430,0
|
|
20231205,152800,453499002,430,430,430,430,0
|
|
20231205,152700,453499002,430,430,430,430,0
|
|
20231205,152600,453499002,430,430,430,430,0
|
|
20231205,152500,453499002,430,430,430,430,0
|
|
20231205,152400,453499002,430,430,430,430,0
|
|
20231205,152300,453499002,430,430,430,430,0
|
|
20231205,152200,453499002,430,430,430,430,0
|
|
20231205,152100,453499002,430,430,430,430,0
|
|
20231205,152000,453499002,430,430,430,430,0
|
|
20231205,151900,453499002,430,430,430,430,1
|
|
20231205,151800,453498572,430,429,430,429,2672
|
|
20231205,151700,452352282,429,430,430,429,3084
|
|
20231205,151600,451029233,431,432,432,430,3043
|
|
20231205,151500,449714738,432,430,432,430,98
|
|
20231205,151400,449672594,430,430,430,430,0
|
|
20231205,151300,449672594,430,433,433,430,4108
|
|
20231205,151200,447903412,433,432,433,432,463
|
|
20231205,151100,447703394,432,431,432,431,422
|
|
20231205,151000,447521510,431,431,431,431,0
|
|
20231205,150900,447521510,431,431,431,431,681
|
|
20231205,150800,447227999,431,431,431,430,13404
|
|
20231205,150700,441462502,431,433,433,430,1266
|
|
20231205,150600,440917247,431,432,435,431,8556
|
|
20231205,150500,437227470,435,435,435,435,0
|
|
20231205,150400,437227470,435,435,435,435,0
|
|
20231205,150300,437227470,435,435,435,435,1
|
|
20231205,150200,437227035,435,432,435,432,77
|
|
20231205,150100,437193768,432,431,432,431,3666
|
|
20231205,150000,435610220,432,434,434,432,1433
|
|
20231205,145900,434990149,434,434,434,434,0
|
|
20231205,145800,434990149,434,434,434,434,0
|
|
20231205,145700,434990149,434,434,434,434,1
|
|
20231205,145600,434989715,433,431,433,431,1394
|
|
20231205,145500,434388321,431,431,431,431,185
|
|
20231205,145400,434308586,431,434,434,431,3351
|
|
20231205,145300,432864262,434,434,434,434,0
|
|
20231205,145200,432864262,434,434,434,434,0
|
|
20231205,145100,432864262,434,434,434,434,0
|
|
20231205,145000,432864262,434,434,434,434,0
|
|
20231205,144900,432864262,434,434,434,434,0
|
|
20231205,144800,432864262,434,435,435,433,2104
|
|
20231205,144700,431953126,434,434,434,434,648
|
|
20231205,144600,431671894,436,436,436,436,0
|
|
20231205,144500,431671894,436,436,436,436,0
|
|
20231205,144400,431671894,436,436,436,436,1
|
|
20231205,144300,431671458,433,437,437,433,4
|
|
20231205,144200,431669722,434,434,434,434,365
|
|
20231205,144100,431511312,438,437,438,437,52
|
|
20231205,144000,431488537,436,436,436,436,2889
|
|
20231205,143900,430228933,436,436,436,436,0
|
|
20231205,143800,430228933,436,435,436,435,1525
|
|
20231205,143700,429565557,435,433,435,433,1472
|
|
20231205,143600,428926729,433,432,433,432,563
|
|
20231205,143500,428683350,432,433,433,432,421
|
|
20231205,143400,428501477,433,433,433,433,200
|
|
20231205,143300,428414877,434,434,434,434,0
|
|
20231205,143200,428414877,434,434,434,434,1
|
|
20231205,143100,428414443,431,433,433,431,3400
|
|
20231205,143000,426945919,434,434,434,434,0
|
|
20231205,142900,426945919,434,433,434,433,503
|
|
20231205,142800,426727620,434,434,434,434,126
|
|
20231205,142700,426672936,435,435,435,435,1
|
|
20231205,142600,426672501,435,435,435,435,604
|
|
20231205,142500,426409761,435,435,435,435,364
|
|
20231205,142400,426251421,435,435,435,435,2304
|
|
20231205,142300,425249181,434,434,434,434,0
|
|
20231205,142200,425249181,434,434,434,434,0
|
|
20231205,142100,425249181,434,434,434,434,0
|
|
20231205,142000,425249181,434,434,434,434,0
|
|
20231205,141900,425249181,434,434,434,434,200
|
|
20231205,141800,425162381,434,434,434,434,0
|
|
20231205,141700,425162381,434,434,434,434,0
|
|
20231205,141600,425162381,434,438,438,434,1123
|
|
20231205,141500,424674907,435,435,435,435,0
|
|
20231205,141400,424674907,435,435,435,435,4622
|
|
20231205,141300,422664337,439,439,439,439,0
|
|
20231205,141200,422664337,439,434,439,434,1000
|
|
20231205,141100,422229807,432,432,432,432,453
|
|
20231205,141000,422034111,434,434,434,434,0
|
|
20231205,140900,422034111,434,434,434,434,0
|
|
20231205,140800,422034111,434,433,434,433,2423
|
|
20231205,140700,420984029,433,433,433,433,0
|
|
20231205,140600,420984029,433,431,433,431,561
|
|
20231205,140500,420741583,431,431,431,431,2569
|
|
20231205,140400,419634344,431,431,431,431,1390
|
|
20231205,140300,419035254,432,432,432,432,0
|
|
20231205,140200,419035254,432,432,432,432,30
|
|
20231205,140100,419022294,432,434,434,432,16790
|
|
20231205,140000,411749727,434,434,434,434,0
|
|
20231205,135900,411749727,434,434,434,434,0
|
|
20231205,135800,411749727,434,434,434,434,0
|
|
20231205,135700,411749727,434,434,434,434,2059
|
|
20231205,135600,410856121,434,434,434,434,0
|
|
20231205,135500,410856121,434,435,435,434,4218
|
|
20231205,135400,409021352,435,435,435,435,0
|
|
20231205,135300,409021352,435,435,435,435,1000
|
|
20231205,135200,408586352,436,436,436,436,0
|
|
20231205,135100,408586352,436,436,436,436,0
|
|
20231205,135000,408586352,436,436,436,436,12
|
|
20231205,134900,408581120,435,435,435,435,0
|
|
20231205,134800,408581120,435,435,435,435,0
|
|
20231205,134700,408581120,435,435,435,435,170
|
|
20231205,134600,408507170,435,435,435,435,1830
|
|
20231205,134500,407711120,435,435,435,435,11441
|
|
20231205,134400,402734285,436,436,436,436,2
|
|
20231205,134300,402733413,435,435,435,435,90
|
|
20231205,134200,402694263,436,436,436,435,35859
|
|
20231205,134100,387059864,436,436,436,436,529
|
|
20231205,134000,386829220,436,436,436,436,0
|
|
20231205,133900,386829220,436,436,436,436,3100
|
|
20231205,133800,385477620,436,438,438,436,15815
|
|
20231205,133700,378574348,439,439,439,439,0
|
|
20231205,133600,378574348,439,439,439,439,0
|
|
20231205,133500,378574348,439,439,439,439,0
|
|
20231205,133400,378574348,439,439,439,439,0
|
|
20231205,133300,378574348,439,439,439,439,1
|
|
20231205,133200,378573909,439,439,439,439,3
|
|
20231205,133100,378572592,438,438,438,438,2
|
|
20231205,133000,378571716,438,439,439,438,52
|
|
20231205,132900,378548890,439,439,439,439,20
|
|
20231205,132800,378540110,439,439,439,439,0
|
|
20231205,132700,378540110,439,439,439,439,0
|
|
20231205,132600,378540110,439,439,439,439,78
|
|
20231205,132500,378505868,438,438,438,438,0
|
|
20231205,132400,378505868,438,438,438,438,1
|
|
20231205,132300,378505430,438,438,438,438,0
|
|
20231205,132200,378505430,438,438,438,438,0
|
|
20231205,132100,378505430,438,438,438,438,0
|
|
20231205,132000,378505430,438,438,438,438,0
|
|
20231205,131900,378505430,438,438,438,438,0
|
|
20231205,131800,378505430,438,438,438,438,21
|
|
20231205,131700,378496232,438,438,438,438,1774
|
|
20231205,131600,377719220,438,438,438,438,5043
|
|
20231205,131500,375510386,438,439,439,438,508
|
|
20231205,131400,375287376,440,440,440,440,100
|
|
20231205,131300,375243376,440,440,440,440,120
|
|
20231205,131200,375190576,440,440,440,440,200
|
|
20231205,131100,375102576,440,440,440,440,81
|
|
20231205,131000,375066936,440,440,440,440,50
|
|
20231205,130900,375044936,439,439,439,439,1000
|
|
20231205,130800,374605936,439,439,439,439,56
|
|
20231205,130700,374581352,439,439,439,439,5320
|
|
20231205,130600,372245872,439,439,439,439,1
|
|
20231205,130500,372245433,439,439,439,439,90
|
|
20231205,130400,372205923,440,441,441,440,27799
|
|
20231205,130300,359967964,443,443,443,443,0
|
|
20231205,130200,359967964,443,443,443,443,3
|
|
20231205,130100,359966635,443,443,443,443,0
|
|
20231205,130000,359966635,443,443,443,443,1099
|
|
20231205,125900,359479778,443,443,443,443,100
|
|
20231205,125800,359435478,443,443,443,443,0
|
|
20231205,125700,359435478,443,443,443,443,0
|
|
20231205,125600,359435478,443,442,443,441,10015
|
|
20231205,125500,355015121,443,443,443,443,0
|
|
20231205,125400,355015121,443,443,443,443,182
|
|
20231205,125300,354934495,444,445,445,444,14661
|
|
20231205,125200,348423558,446,446,446,446,0
|
|
20231205,125100,348423558,446,445,446,445,1002
|
|
20231205,125000,347976668,445,444,445,444,3794
|
|
20231205,124900,346290132,444,444,444,444,48
|
|
20231205,124800,346268820,443,444,444,443,35
|
|
20231205,124700,346253298,444,444,444,444,0
|
|
20231205,124600,346253298,444,444,444,444,0
|
|
20231205,124500,346253298,444,444,444,444,113
|
|
20231205,124400,346203126,442,442,442,442,0
|
|
20231205,124300,346203126,442,443,443,442,1212
|
|
20231205,124200,345667402,444,444,444,444,0
|
|
20231205,124100,345667402,444,444,444,444,0
|
|
20231205,124000,345667402,444,442,444,442,40
|
|
20231205,123900,345649702,442,442,442,442,0
|
|
20231205,123800,345649702,442,442,442,442,0
|
|
20231205,123700,345649702,442,443,443,442,805
|
|
20231205,123600,345293492,444,444,444,444,0
|
|
20231205,123500,345293492,444,444,444,444,50
|
|
20231205,123400,345271292,445,445,445,445,4
|
|
20231205,123300,345269512,445,445,445,445,0
|
|
20231205,123200,345269512,445,445,445,445,0
|
|
20231205,123100,345269512,445,445,445,445,0
|
|
20231205,123000,345269512,445,445,445,445,44
|
|
20231205,122900,345249932,445,445,445,445,0
|
|
20231205,122800,345249932,445,445,445,445,0
|
|
20231205,122700,345249932,445,445,445,445,12
|
|
20231205,122600,345244592,445,445,445,445,15
|
|
20231205,122500,345237917,445,445,445,445,5
|
|
20231205,122400,345235692,443,443,443,443,2094
|
|
20231205,122300,344308050,445,445,445,445,4480
|
|
20231205,122200,342314450,445,445,445,445,0
|
|
20231205,122100,342314450,445,445,446,445,396
|
|
20231205,122000,342137920,445,445,445,445,4
|
|
20231205,121900,342136140,446,446,446,446,0
|
|
20231205,121800,342136140,446,446,446,446,0
|
|
20231205,121700,342136140,446,446,446,446,430
|
|
20231205,121600,341944360,443,443,443,443,0
|
|
20231205,121500,341944360,443,444,444,443,2482
|
|
20231205,121400,340844634,443,443,443,443,0
|
|
20231205,121300,340844634,443,445,446,443,3686
|
|
20231205,121200,339204762,445,445,445,445,90
|
|
20231205,121100,339164712,444,444,444,444,457
|
|
20231205,121000,338961804,444,444,444,444,0
|
|
20231205,120900,338961804,444,444,444,444,680
|
|
20231205,120800,338659884,444,444,444,444,1160
|
|
20231205,120700,338144844,444,444,444,444,30
|
|
20231205,120600,338131524,444,444,444,444,0
|
|
20231205,120500,338131524,444,444,444,444,600
|
|
20231205,120400,337865124,444,444,444,444,9
|
|
20231205,120300,337861128,444,444,444,444,0
|
|
20231205,120200,337861128,444,444,444,444,0
|
|
20231205,120100,337861128,444,444,444,444,60
|
|
20231205,120000,337834488,444,444,444,444,25
|
|
20231205,115900,337823388,444,444,445,444,1129
|
|
20231205,115800,337321599,444,444,444,444,0
|
|
20231205,115700,337321599,444,444,444,444,90
|
|
20231205,115600,337281639,444,444,444,444,151
|
|
20231205,115500,337214595,443,443,443,443,360
|
|
20231205,115400,337055115,443,443,443,443,0
|
|
20231205,115300,337055115,443,443,443,443,12
|
|
20231205,115200,337049799,443,443,443,443,0
|
|
20231205,115100,337049799,443,443,443,443,165
|
|
20231205,115000,336976704,443,443,443,443,0
|
|
20231205,114900,336976704,443,443,443,443,356
|
|
20231205,114800,336818996,442,442,442,442,0
|
|
20231205,114700,336818996,442,442,442,442,0
|
|
20231205,114600,336818996,442,442,442,442,0
|
|
20231205,114500,336818996,442,442,442,442,0
|
|
20231205,114400,336818996,442,442,442,442,200
|
|
20231205,114300,336730596,443,443,443,443,0
|
|
20231205,114200,336730596,443,443,443,443,1
|
|
20231205,114100,336730153,443,443,443,443,1
|
|
20231205,114000,336729710,442,442,442,442,0
|
|
20231205,113900,336729710,442,442,442,442,556
|
|
20231205,113800,336483958,441,441,441,441,0
|
|
20231205,113700,336483958,441,441,441,441,0
|
|
20231205,113600,336483958,441,441,441,441,0
|
|
20231205,113500,336483958,441,441,441,441,0
|
|
20231205,113400,336483958,441,442,442,441,540
|
|
20231205,113300,336245365,442,442,442,442,141
|
|
20231205,113200,336183043,442,442,442,442,326
|
|
20231205,113100,336038951,442,442,442,442,8
|
|
20231205,113000,336035415,442,442,442,442,0
|
|
20231205,112900,336035415,442,442,442,442,0
|
|
20231205,112800,336035415,442,441,442,440,509
|
|
20231205,112700,335811314,441,441,441,441,0
|
|
20231205,112600,335811314,441,441,441,441,0
|
|
20231205,112500,335811314,441,441,441,441,109
|
|
20231205,112400,335763245,442,442,442,442,21
|
|
20231205,112300,335753963,441,441,441,441,1
|
|
20231205,112200,335753522,441,441,441,441,8600
|
|
20231205,112100,331960922,441,441,441,441,0
|
|
20231205,112000,331960922,441,443,443,441,16103
|
|
20231205,111900,324841664,445,445,445,445,739
|
|
20231205,111800,324512809,446,446,446,446,88
|
|
20231205,111700,324473561,443,443,443,443,0
|
|
20231205,111600,324473561,443,446,446,443,6591
|
|
20231205,111500,321550356,447,445,447,445,2300
|
|
20231205,111400,320525307,445,445,445,445,200
|
|
20231205,111300,320436307,446,446,446,446,0
|
|
20231205,111200,320436307,446,446,446,445,3282
|
|
20231205,111100,318973189,446,446,446,446,0
|
|
20231205,111000,318973189,446,446,446,446,0
|
|
20231205,110900,318973189,446,446,446,446,201
|
|
20231205,110800,318883543,446,446,446,446,0
|
|
20231205,110700,318883543,446,446,446,446,1
|
|
20231205,110600,318883097,446,446,446,445,17
|
|
20231205,110500,318875520,446,446,446,446,165
|
|
20231205,110400,318801930,446,445,446,445,1196
|
|
20231205,110300,318268610,445,444,445,444,1060
|
|
20231205,110200,317797470,444,444,444,443,11446
|
|
20231205,110100,312726688,444,444,445,444,5232
|
|
20231205,110000,310403642,444,444,444,444,367
|
|
20231205,105900,310240694,445,445,445,445,21
|
|
20231205,105800,310231349,444,444,444,444,200
|
|
20231205,105700,310142549,443,443,443,443,1000
|
|
20231205,105600,309699549,443,443,444,443,1098
|
|
20231205,105500,309212380,443,443,443,443,0
|
|
20231205,105400,309212380,443,443,443,443,1
|
|
20231205,105300,309211937,442,442,442,442,0
|
|
20231205,105200,309211937,442,442,442,442,0
|
|
20231205,105100,309211937,442,442,442,442,0
|
|
20231205,105000,309211937,442,442,442,442,0
|
|
20231205,104900,309211937,442,442,442,442,2243
|
|
20231205,104800,308220531,440,444,445,440,18174
|
|
20231205,104700,300193171,444,446,446,444,33915
|
|
20231205,104600,285112417,446,447,447,446,285
|
|
20231205,104500,284985107,446,446,446,446,0
|
|
20231205,104400,284985107,446,447,447,446,1821
|
|
20231205,104300,284171350,446,446,446,446,100
|
|
20231205,104200,284126750,447,446,447,446,1199
|
|
20231205,104100,283590825,446,447,447,446,2472
|
|
20231205,104000,282488213,447,448,448,447,6851
|
|
20231205,103900,279422816,448,448,448,448,1
|
|
20231205,103800,279422368,448,448,448,448,200
|
|
20231205,103700,279332768,448,450,450,448,230
|
|
20231205,103600,279229717,450,450,450,450,573
|
|
20231205,103500,278971867,450,453,453,450,375
|
|
20231205,103400,278802004,453,448,453,448,9020
|
|
20231205,103300,274740968,447,447,447,447,219
|
|
20231205,103200,274643075,447,447,447,447,10
|
|
20231205,103100,274638605,447,448,448,447,237
|
|
20231205,103000,274532479,448,448,448,448,150
|
|
20231205,102900,274465279,448,449,449,448,327
|
|
20231205,102800,274318782,448,448,448,448,100
|
|
20231205,102700,274273982,449,449,449,449,273
|
|
20231205,102600,274151405,448,448,448,448,9
|
|
20231205,102500,274147373,449,449,449,449,0
|
|
20231205,102400,274147373,449,448,449,448,251
|
|
20231205,102300,274034924,448,449,449,448,22
|
|
20231205,102200,274025047,448,448,448,448,0
|
|
20231205,102100,274025047,448,448,448,448,0
|
|
20231205,102000,274025047,448,448,448,448,0
|
|
20231205,101900,274025047,448,448,448,448,61
|
|
20231205,101800,273997719,448,448,448,448,1252
|
|
20231205,101700,273436823,448,448,448,448,1
|
|
20231205,101600,273436375,446,446,446,445,25624
|
|
20231205,101500,262008072,446,446,446,445,361
|
|
20231205,101400,261847297,446,447,447,446,15982
|
|
20231205,101300,254707991,447,449,449,447,2230
|
|
20231205,101200,253708955,448,450,450,448,16416
|
|
20231205,101100,246346944,450,450,450,450,4001
|
|
20231205,101000,244546494,449,448,449,448,424
|
|
20231205,100900,244356430,448,448,448,448,4299
|
|
20231205,100800,242430478,448,448,448,448,3224
|
|
20231205,100700,240986126,448,449,449,448,2896
|
|
20231205,100600,239685852,449,450,450,449,4
|
|
20231205,100500,239684053,449,450,450,449,1533
|
|
20231205,100400,238995635,450,450,450,450,114
|
|
20231205,100300,238944335,450,450,450,450,1653
|
|
20231205,100200,238200485,450,450,450,450,1399
|
|
20231205,100100,237570935,450,450,450,450,0
|
|
20231205,100000,237570935,450,450,450,450,3252
|
|
20231205,095900,236107535,450,452,452,449,29427
|
|
20231205,095800,222858940,452,452,452,452,755
|
|
20231205,095700,222517680,453,453,453,453,426
|
|
20231205,095600,222324702,453,455,455,453,8910
|
|
20231205,095500,218278658,455,456,456,455,1476
|
|
20231205,095400,217605839,457,456,457,456,1131
|
|
20231205,095300,217090102,455,453,455,453,4986
|
|
20231205,095200,214823700,454,454,454,454,10
|
|
20231205,095100,214819160,454,454,454,454,0
|
|
20231205,095000,214819160,454,453,454,453,544
|
|
20231205,094900,214572724,452,452,452,452,0
|
|
20231205,094800,214572724,452,453,453,452,460
|
|
20231205,094700,214364776,453,453,454,453,6320
|
|
20231205,094600,211501497,454,455,455,454,226
|
|
20231205,094500,211398888,455,455,455,455,100
|
|
20231205,094400,211353388,455,455,455,455,6
|
|
20231205,094300,211350658,454,454,454,454,1841
|
|
20231205,094200,210514844,454,455,455,454,907
|
|
20231205,094100,210102992,455,455,456,454,10790
|
|
20231205,094000,205200870,455,455,455,455,71
|
|
20231205,093900,205168565,456,456,456,456,250
|
|
20231205,093800,205054565,455,455,456,455,1186
|
|
20231205,093700,204514833,455,456,456,453,4263
|
|
20231205,093600,202576977,456,455,456,454,119
|
|
20231205,093500,202522843,454,456,456,453,4695
|
|
20231205,093400,200393238,454,454,454,454,10
|
|
20231205,093300,200388698,454,458,458,454,28545
|
|
20231205,093200,187386188,458,457,458,457,3329
|
|
20231205,093100,185862480,457,458,458,457,7988
|
|
20231205,093000,182210964,458,458,458,456,15467
|
|
20231205,092900,175134111,458,463,463,458,49006
|
|
20231205,092800,152589292,463,459,463,457,32784
|
|
20231205,092700,137466930,457,456,459,455,15074
|
|
20231205,092600,130575768,456,455,456,455,11501
|
|
20231205,092500,125337845,455,456,456,452,3
|
|
20231205,092400,125336482,452,455,455,452,3903
|
|
20231205,092300,123571763,452,457,457,452,2944
|
|
20231205,092200,122237498,456,455,456,454,4205
|
|
20231205,092100,120320117,458,460,460,456,13371
|
|
20231205,092000,114194365,459,456,460,456,43511
|
|
20231205,091900,94217729,457,451,457,451,24608
|
|
20231205,091800,83025871,451,450,451,448,3761
|
|
20231205,091700,81333299,450,448,450,448,396
|
|
20231205,091600,81155161,449,447,449,447,10097
|
|
20231205,091500,76631375,447,447,447,447,137
|
|
20231205,091400,76570136,447,448,448,447,275
|
|
20231205,091300,76446937,447,449,449,447,366
|
|
20231205,091200,76282689,449,449,449,447,3278
|
|
20231205,091100,74816867,447,447,447,447,20570
|
|
20231205,091000,65622077,447,452,452,447,9386
|
|
20231205,090900,61407068,452,453,453,452,5582
|
|
20231205,090800,58878767,453,452,453,452,10341
|
|
20231205,090700,54196635,451,448,452,448,12466
|
|
20231205,090600,48581752,448,446,448,446,2379
|
|
20231205,090500,47517611,446,450,450,446,8219
|
|
20231205,090400,43845371,450,447,450,447,5055
|
|
20231205,090300,41583036,447,449,450,447,25034
|
|
20231205,090200,30383635,450,439,450,439,43431
|
|
20231205,090100,11155310,436,440,440,436,2234
|
|
20231205,090000,10173020,440,440,440,440,23012
|