593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185000,1663667403,679,679,679,679,29103
|
|
20231117,184900,1663667403,679,679,679,679,0
|
|
20231117,184800,1663667403,679,679,679,679,0
|
|
20231117,184700,1663667403,679,679,679,679,0
|
|
20231117,184600,1663667403,679,679,679,679,0
|
|
20231117,184500,1663667403,679,679,679,679,0
|
|
20231117,184400,1663667403,679,679,679,679,0
|
|
20231117,184300,1663667403,679,679,679,679,0
|
|
20231117,184200,1663667403,679,679,679,679,0
|
|
20231117,184100,1663667403,679,679,679,679,0
|
|
20231117,184000,1663667403,679,679,679,679,0
|
|
20231117,183900,1663667403,679,679,679,679,0
|
|
20231117,183800,1663667403,679,679,679,679,0
|
|
20231117,183700,1663667403,679,679,679,679,0
|
|
20231117,183600,1663667403,679,679,679,679,0
|
|
20231117,183500,1663667403,679,679,679,679,0
|
|
20231117,183400,1663667403,679,679,679,679,0
|
|
20231117,183300,1663667403,679,679,679,679,0
|
|
20231117,183200,1663667403,679,679,679,679,0
|
|
20231117,183100,1663667403,679,679,679,679,0
|
|
20231117,183000,1663667403,679,679,679,679,0
|
|
20231117,182900,1663667403,679,679,679,679,0
|
|
20231117,182800,1663667403,679,679,679,679,0
|
|
20231117,182700,1663667403,679,679,679,679,0
|
|
20231117,182600,1663667403,679,679,679,679,0
|
|
20231117,182500,1663667403,679,679,679,679,0
|
|
20231117,182400,1663667403,679,679,679,679,0
|
|
20231117,182300,1663667403,679,679,679,679,0
|
|
20231117,182200,1663667403,679,679,679,679,0
|
|
20231117,182100,1663667403,679,679,679,679,0
|
|
20231117,182000,1663667403,679,679,679,679,29103
|
|
20231117,181900,1663667403,679,679,679,679,0
|
|
20231117,181800,1663667403,679,679,679,679,0
|
|
20231117,181700,1663667403,679,679,679,679,0
|
|
20231117,181600,1663667403,679,679,679,679,0
|
|
20231117,181500,1663667403,679,679,679,679,0
|
|
20231117,181400,1663667403,679,679,679,679,0
|
|
20231117,181300,1663667403,679,679,679,679,0
|
|
20231117,181200,1663667403,679,679,679,679,0
|
|
20231117,181100,1663667403,679,679,679,679,0
|
|
20231117,181000,1663667403,679,679,679,679,0
|
|
20231117,180900,1663667403,679,679,679,679,0
|
|
20231117,180800,1663667403,679,679,679,679,0
|
|
20231117,180700,1663667403,679,679,679,679,0
|
|
20231117,180600,1663667403,679,679,679,679,0
|
|
20231117,180500,1663667403,679,679,679,679,0
|
|
20231117,180400,1663667403,679,679,679,679,0
|
|
20231117,180300,1663667403,679,679,679,679,0
|
|
20231117,180200,1663667403,679,679,679,679,0
|
|
20231117,180100,1663667403,679,679,679,679,0
|
|
20231117,180000,1663667403,679,679,679,679,0
|
|
20231117,175900,1663667403,679,679,679,679,0
|
|
20231117,175800,1663667403,679,679,679,679,0
|
|
20231117,175700,1663667403,679,679,679,679,0
|
|
20231117,175600,1663667403,679,679,679,679,0
|
|
20231117,175500,1663667403,679,679,679,679,0
|
|
20231117,175400,1663667403,679,679,679,679,0
|
|
20231117,175300,1663667403,679,679,679,679,0
|
|
20231117,175200,1663667403,679,679,679,679,0
|
|
20231117,175100,1663667403,679,679,679,679,0
|
|
20231117,175000,1663667403,679,679,679,679,29103
|
|
20231117,174900,1663667403,679,679,679,679,0
|
|
20231117,174800,1663667403,679,679,679,679,0
|
|
20231117,174700,1663667403,679,679,679,679,0
|
|
20231117,174600,1663667403,679,679,679,679,0
|
|
20231117,174500,1663667403,679,679,679,679,0
|
|
20231117,174400,1663667403,679,679,679,679,0
|
|
20231117,174300,1663667403,679,679,679,679,0
|
|
20231117,174200,1663667403,679,679,679,679,0
|
|
20231117,174100,1663667403,679,679,679,679,0
|
|
20231117,174000,1663667403,679,679,679,679,0
|
|
20231117,173900,1663667403,679,679,679,679,0
|
|
20231117,173800,1663667403,679,679,679,679,0
|
|
20231117,173700,1663667403,679,679,679,679,0
|
|
20231117,173600,1663667403,679,679,679,679,0
|
|
20231117,173500,1663667403,679,679,679,679,0
|
|
20231117,173400,1663667403,679,679,679,679,0
|
|
20231117,173300,1663667403,679,679,679,679,0
|
|
20231117,173200,1663667403,679,679,679,679,0
|
|
20231117,173100,1663667403,679,679,679,679,0
|
|
20231117,173000,1663667403,679,679,679,679,0
|
|
20231117,172900,1663667403,679,679,679,679,0
|
|
20231117,172800,1663667403,679,679,679,679,0
|
|
20231117,172700,1663667403,679,679,679,679,0
|
|
20231117,172600,1663667403,679,679,679,679,0
|
|
20231117,172500,1663667403,679,679,679,679,0
|
|
20231117,172400,1663667403,679,679,679,679,0
|
|
20231117,172300,1663667403,679,679,679,679,0
|
|
20231117,172200,1663667403,679,679,679,679,0
|
|
20231117,172100,1663667403,679,679,679,679,0
|
|
20231117,172000,1663667403,679,679,679,679,29103
|
|
20231117,171900,1663667403,679,679,679,679,0
|
|
20231117,171800,1663667403,679,679,679,679,0
|
|
20231117,171700,1663667403,679,679,679,679,0
|
|
20231117,171600,1663667403,679,679,679,679,0
|
|
20231117,171500,1663667403,679,679,679,679,0
|
|
20231117,171400,1663667403,679,679,679,679,0
|
|
20231117,171300,1663667403,679,679,679,679,0
|
|
20231117,171200,1663667403,679,679,679,679,0
|
|
20231117,171100,1663667403,679,679,679,679,0
|
|
20231117,171000,1663667403,679,679,679,679,0
|
|
20231117,170900,1663667403,679,679,679,679,0
|
|
20231117,170800,1663667403,679,679,679,679,0
|
|
20231117,170700,1663667403,679,679,679,679,0
|
|
20231117,170600,1663667403,679,679,679,679,0
|
|
20231117,170500,1663667403,679,679,679,679,0
|
|
20231117,170400,1663667403,679,679,679,679,0
|
|
20231117,170300,1663667403,679,679,679,679,0
|
|
20231117,170200,1663667403,679,679,679,679,0
|
|
20231117,170100,1663667403,679,679,679,679,0
|
|
20231117,170000,1663667403,679,679,679,679,0
|
|
20231117,165900,1663667403,679,679,679,679,0
|
|
20231117,165800,1663667403,679,679,679,679,0
|
|
20231117,165700,1663667403,679,679,679,679,0
|
|
20231117,165600,1663667403,679,679,679,679,0
|
|
20231117,165500,1663667403,679,679,679,679,0
|
|
20231117,165400,1663667403,679,679,679,679,0
|
|
20231117,165300,1663667403,679,679,679,679,0
|
|
20231117,165200,1663667403,679,679,679,679,0
|
|
20231117,165100,1663667403,679,679,679,679,0
|
|
20231117,165000,1663667403,679,679,679,679,29103
|
|
20231117,164900,1663667403,679,679,679,679,0
|
|
20231117,164800,1663667403,679,679,679,679,0
|
|
20231117,164700,1663667403,679,679,679,679,0
|
|
20231117,164600,1663667403,679,679,679,679,0
|
|
20231117,164500,1663667403,679,679,679,679,0
|
|
20231117,164400,1663667403,679,679,679,679,0
|
|
20231117,164300,1663667403,679,679,679,679,0
|
|
20231117,164200,1663667403,679,679,679,679,0
|
|
20231117,164100,1663667403,679,679,679,679,0
|
|
20231117,164000,1663667403,679,679,679,679,0
|
|
20231117,163900,1663667403,679,679,679,679,0
|
|
20231117,163800,1663667403,679,679,679,679,0
|
|
20231117,163700,1663667403,679,679,679,679,0
|
|
20231117,163600,1663667403,679,679,679,679,0
|
|
20231117,163500,1663667403,679,679,679,679,0
|
|
20231117,163400,1663667403,679,679,679,679,0
|
|
20231117,163300,1663667403,679,679,679,679,0
|
|
20231117,163200,1663667403,679,679,679,679,0
|
|
20231117,163100,1663667403,679,679,679,679,0
|
|
20231117,163000,1663667403,679,679,679,679,0
|
|
20231117,162900,1663667403,679,679,679,679,0
|
|
20231117,162800,1663667403,679,679,679,679,0
|
|
20231117,162700,1663667403,679,679,679,679,0
|
|
20231117,162600,1663667403,679,679,679,679,0
|
|
20231117,162500,1663667403,679,679,679,679,0
|
|
20231117,162400,1663667403,679,679,679,679,0
|
|
20231117,162300,1663667403,679,679,679,679,0
|
|
20231117,162200,1663667403,679,679,679,679,0
|
|
20231117,162100,1663667403,679,679,679,679,0
|
|
20231117,162000,1663667403,679,679,679,679,29103
|
|
20231117,161900,1663667403,679,679,679,679,0
|
|
20231117,161800,1663667403,679,679,679,679,0
|
|
20231117,161700,1663667403,679,679,679,679,0
|
|
20231117,161600,1663667403,679,679,679,679,0
|
|
20231117,161500,1663667403,679,679,679,679,0
|
|
20231117,161400,1663667403,679,679,679,679,0
|
|
20231117,161300,1663667403,679,679,679,679,0
|
|
20231117,161200,1663667403,679,679,679,679,0
|
|
20231117,161100,1663667403,679,679,679,679,0
|
|
20231117,161000,1663667403,679,679,679,679,0
|
|
20231117,160900,1663667403,679,679,679,679,0
|
|
20231117,160800,1663667403,679,679,679,679,0
|
|
20231117,160700,1663667403,679,679,679,679,0
|
|
20231117,160600,1663667403,679,679,679,679,0
|
|
20231117,160500,1663667403,679,679,679,679,0
|
|
20231117,160400,1663667403,679,679,679,679,0
|
|
20231117,160300,1663667403,679,679,679,679,0
|
|
20231117,160200,1663667403,679,679,679,679,0
|
|
20231117,160100,1663667403,679,679,679,679,0
|
|
20231117,160000,1663667403,679,679,679,679,0
|
|
20231117,155900,1663667403,679,679,679,679,0
|
|
20231117,155800,1663667403,679,679,679,679,0
|
|
20231117,155700,1663667403,679,679,679,679,0
|
|
20231117,155600,1663667403,679,679,679,679,0
|
|
20231117,155500,1663667403,679,679,679,679,0
|
|
20231117,155400,1663667403,679,679,679,679,0
|
|
20231117,155300,1663667403,679,679,679,679,0
|
|
20231117,155200,1663667403,679,679,679,679,0
|
|
20231117,155100,1663667403,679,679,679,679,0
|
|
20231117,155000,1663667403,679,679,679,679,29103
|
|
20231117,154900,1663667403,679,679,679,679,0
|
|
20231117,154800,1663667403,679,679,679,679,0
|
|
20231117,154700,1663667403,679,679,679,679,0
|
|
20231117,154600,1663667403,679,679,679,679,0
|
|
20231117,154500,1663667403,679,679,679,679,0
|
|
20231117,154400,1663667403,679,679,679,679,0
|
|
20231117,154300,1663667403,679,679,679,679,0
|
|
20231117,154200,1663667403,679,679,679,679,0
|
|
20231117,154100,1663667403,679,679,679,679,0
|
|
20231117,154000,1663667403,679,679,679,679,0
|
|
20231117,153900,1663667403,679,679,679,679,0
|
|
20231117,153800,1663667403,679,679,679,679,0
|
|
20231117,153700,1663667403,679,679,679,679,0
|
|
20231117,153600,1663667403,679,679,679,679,0
|
|
20231117,153500,1663667403,679,679,679,679,0
|
|
20231117,153400,1663667403,679,679,679,679,0
|
|
20231117,153300,1663667403,679,679,679,679,0
|
|
20231117,153200,1663667403,679,679,679,679,0
|
|
20231117,153100,1663667403,679,679,679,679,0
|
|
20231117,153000,1663667403,679,679,679,679,29103
|
|
20231117,152900,1643906466,681,681,681,681,0
|
|
20231117,152800,1643906466,681,681,681,681,0
|
|
20231117,152700,1643906466,681,681,681,681,0
|
|
20231117,152600,1643906466,681,681,681,681,0
|
|
20231117,152500,1643906466,681,681,681,681,0
|
|
20231117,152400,1643906466,681,681,681,681,0
|
|
20231117,152300,1643906466,681,681,681,681,0
|
|
20231117,152200,1643906466,681,681,681,681,0
|
|
20231117,152100,1643906466,681,681,681,681,0
|
|
20231117,152000,1643906466,681,681,681,681,0
|
|
20231117,151900,1643906466,681,679,681,679,6999
|
|
20231117,151800,1639147898,679,680,680,678,2365
|
|
20231117,151700,1637542056,680,681,681,678,3751
|
|
20231117,151600,1634990695,682,681,682,679,4020
|
|
20231117,151500,1632258463,682,682,682,681,3298
|
|
20231117,151400,1630011278,682,681,682,681,4251
|
|
20231117,151300,1627115362,681,679,681,679,5987
|
|
20231117,151200,1623044252,679,678,679,678,5749
|
|
20231117,151100,1619141867,677,677,677,676,2822
|
|
20231117,151000,1617232487,678,678,680,678,16566
|
|
20231117,150900,1605993877,678,677,678,677,3957
|
|
20231117,150800,1603312892,677,677,677,677,1972
|
|
20231117,150700,1601977848,678,675,678,675,10920
|
|
20231117,150600,1594596216,676,675,676,674,2329
|
|
20231117,150500,1593023437,676,670,676,670,1796
|
|
20231117,150400,1591810522,668,668,669,668,2194
|
|
20231117,150300,1590342798,668,669,669,668,383
|
|
20231117,150200,1590086951,669,670,670,668,1003
|
|
20231117,150100,1589416177,671,672,672,669,9758
|
|
20231117,150000,1582879485,672,671,672,670,3462
|
|
20231117,145900,1580559605,670,672,672,670,8383
|
|
20231117,145800,1574941303,672,672,672,671,345
|
|
20231117,145700,1574709464,672,669,672,669,2392
|
|
20231117,145600,1573104457,667,669,669,667,4548
|
|
20231117,145500,1570068345,669,669,671,669,3337
|
|
20231117,145400,1567835322,671,669,671,668,7521
|
|
20231117,145300,1562797871,668,670,671,668,2224
|
|
20231117,145200,1561310760,670,669,670,669,2706
|
|
20231117,145100,1559499698,669,671,671,669,1542
|
|
20231117,145000,1558467364,671,671,671,671,419
|
|
20231117,144900,1558186215,671,670,671,669,944
|
|
20231117,144800,1557554306,668,671,671,668,4437
|
|
20231117,144700,1554584368,670,671,671,670,19
|
|
20231117,144600,1554571620,673,670,673,670,501
|
|
20231117,144500,1554235947,670,670,670,670,0
|
|
20231117,144400,1554235947,670,673,673,670,3
|
|
20231117,144300,1554233931,673,672,673,672,1271
|
|
20231117,144200,1553379585,672,668,672,668,125
|
|
20231117,144100,1553295617,667,672,672,665,4241
|
|
20231117,144000,1550469821,668,672,672,667,593
|
|
20231117,143900,1550073716,672,672,672,668,4945
|
|
20231117,143800,1546766680,668,666,672,666,611
|
|
20231117,143700,1546357942,665,668,668,665,21155
|
|
20231117,143600,1532281108,671,669,671,669,2923
|
|
20231117,143500,1530325589,664,669,669,664,4037
|
|
20231117,143400,1527636251,669,672,672,668,18782
|
|
20231117,143300,1515048005,672,674,674,672,3600
|
|
20231117,143200,1512627536,676,676,676,676,7
|
|
20231117,143100,1512622804,676,674,676,674,67
|
|
20231117,143000,1512577586,678,678,678,678,0
|
|
20231117,142900,1512577586,678,679,679,675,2890
|
|
20231117,142800,1510621536,679,676,679,676,2292
|
|
20231117,142700,1509069084,672,676,676,672,5593
|
|
20231117,142600,1505306243,676,680,680,676,20370
|
|
20231117,142500,1491501873,680,680,680,680,2415
|
|
20231117,142400,1489859673,681,681,681,681,0
|
|
20231117,142300,1489859673,681,681,681,680,160
|
|
20231117,142200,1489750719,681,680,681,680,1020
|
|
20231117,142100,1489057099,680,681,681,680,4021
|
|
20231117,142000,1486322798,681,680,681,678,4612
|
|
20231117,141900,1483195836,681,679,681,679,10003
|
|
20231117,141800,1476395131,672,676,679,672,6332
|
|
20231117,141700,1472133760,676,676,679,676,64
|
|
20231117,141600,1472090466,675,677,677,675,1002
|
|
20231117,141500,1471413713,677,677,677,677,539
|
|
20231117,141400,1471048810,677,679,679,677,7951
|
|
20231117,141300,1465654274,680,681,681,680,5013
|
|
20231117,141200,1462244933,681,680,681,680,7018
|
|
20231117,141100,1457465683,680,681,682,680,5013
|
|
20231117,141000,1454053324,682,682,683,682,9985
|
|
20231117,140900,1447243206,681,680,681,679,14887
|
|
20231117,140800,1437122785,680,679,680,679,8147
|
|
20231117,140700,1431590423,675,681,681,675,24488
|
|
20231117,140600,1414952794,680,678,680,677,11788
|
|
20231117,140500,1406950324,678,676,678,676,6761
|
|
20231117,140400,1402370249,676,673,676,672,8326
|
|
20231117,140300,1396749861,672,673,673,672,193
|
|
20231117,140200,1396619978,673,673,673,673,180
|
|
20231117,140100,1396498838,673,673,673,673,848
|
|
20231117,140000,1395928134,673,673,673,673,861
|
|
20231117,135900,1395348681,674,674,674,674,823
|
|
20231117,135800,1394793979,675,674,675,674,2962
|
|
20231117,135700,1392796806,674,674,674,674,90
|
|
20231117,135600,1392736146,673,673,673,673,1552
|
|
20231117,135500,1391691650,672,674,674,672,361
|
|
20231117,135400,1391448996,672,673,674,672,109
|
|
20231117,135300,1391375646,673,674,674,673,1541
|
|
20231117,135200,1390337103,674,674,674,673,2141
|
|
20231117,135100,1388894228,674,674,676,674,9143
|
|
20231117,135000,1382723841,674,672,674,672,23376
|
|
20231117,134900,1366989037,672,671,672,671,3420
|
|
20231117,134800,1364693215,671,671,671,671,703
|
|
20231117,134700,1364221502,671,669,671,669,4582
|
|
20231117,134600,1361149688,670,666,671,666,20402
|
|
20231117,134500,1347517471,667,667,667,667,1950
|
|
20231117,134400,1346216821,667,666,668,666,3914
|
|
20231117,134300,1343606420,666,666,666,666,2
|
|
20231117,134200,1343605088,665,665,665,665,1525
|
|
20231117,134100,1342590963,665,665,665,664,2307
|
|
20231117,134000,1341057590,665,665,665,665,1068
|
|
20231117,133900,1340347370,665,664,665,664,234
|
|
20231117,133800,1340191993,663,664,664,663,56
|
|
20231117,133700,1340154859,664,664,664,664,2
|
|
20231117,133600,1340153531,662,663,663,662,3062
|
|
20231117,133500,1338125987,663,663,663,663,0
|
|
20231117,133400,1338125987,663,664,664,663,1112
|
|
20231117,133300,1337387621,664,664,664,664,500
|
|
20231117,133200,1337055621,664,664,664,664,1274
|
|
20231117,133100,1336209685,664,664,664,662,55
|
|
20231117,133000,1336173271,661,661,661,661,4042
|
|
20231117,132900,1333501509,660,660,660,660,1500
|
|
20231117,132800,1332511509,660,662,662,660,2736
|
|
20231117,132700,1330704200,662,662,662,662,0
|
|
20231117,132600,1330704200,662,662,662,662,50
|
|
20231117,132500,1330671100,661,662,664,661,10002
|
|
20231117,132400,1324051444,662,663,664,662,3784
|
|
20231117,132300,1321544575,662,664,664,662,1982
|
|
20231117,132200,1320231177,661,661,663,661,1806
|
|
20231117,132100,1319035801,661,661,661,661,0
|
|
20231117,132000,1319035801,661,661,661,661,163
|
|
20231117,131900,1318928058,665,663,665,661,7369
|
|
20231117,131800,1314050759,663,663,664,663,273
|
|
20231117,131700,1313869672,663,663,663,663,419
|
|
20231117,131600,1313591875,663,664,664,663,8489
|
|
20231117,131500,1307956029,664,664,664,664,2490
|
|
20231117,131400,1306302669,665,665,665,665,0
|
|
20231117,131300,1306302669,665,665,665,665,746
|
|
20231117,131200,1305806579,666,666,666,666,0
|
|
20231117,131100,1305806579,666,666,666,666,150
|
|
20231117,131000,1305706679,666,666,666,666,11
|
|
20231117,130900,1305699353,667,665,667,665,328
|
|
20231117,130800,1305481033,665,665,666,665,102
|
|
20231117,130700,1305413103,665,666,666,665,1500
|
|
20231117,130600,1304415053,666,666,666,666,1257
|
|
20231117,130500,1303577891,667,667,667,667,1
|
|
20231117,130400,1303577224,668,667,668,665,2301
|
|
20231117,130300,1302043798,665,664,665,664,2909
|
|
20231117,130200,1300110952,664,664,665,664,633
|
|
20231117,130100,1299690482,664,664,664,664,10
|
|
20231117,130000,1299683842,663,664,664,663,1207
|
|
20231117,125900,1298883599,663,663,663,663,500
|
|
20231117,125800,1298552099,663,663,663,663,253
|
|
20231117,125700,1298384360,661,663,663,661,10200
|
|
20231117,125600,1291633704,664,665,665,663,9638
|
|
20231117,125500,1285240604,664,664,664,663,830
|
|
20231117,125400,1284689534,664,667,668,664,13770
|
|
20231117,125300,1275522467,667,669,669,665,4274
|
|
20231117,125200,1272669557,669,664,669,664,50500
|
|
20231117,125100,1238963009,663,663,663,663,1105
|
|
20231117,125000,1238230394,663,663,663,662,700
|
|
20231117,124900,1237766434,663,660,663,660,4448
|
|
20231117,124800,1234830579,660,660,660,660,183
|
|
20231117,124700,1234709799,662,662,662,662,1025
|
|
20231117,124600,1234031249,662,664,664,662,619
|
|
20231117,124500,1233620804,663,665,666,663,7353
|
|
20231117,124400,1228732969,664,662,664,662,5022
|
|
20231117,124300,1225402663,662,661,662,661,772
|
|
20231117,124200,1224892369,660,660,661,660,1908
|
|
20231117,124100,1223632977,660,660,660,660,97
|
|
20231117,124000,1223568957,660,660,660,659,2462
|
|
20231117,123900,1221945095,660,660,661,659,196
|
|
20231117,123800,1221815735,660,659,660,659,296
|
|
20231117,123700,1221620475,660,659,660,659,3657
|
|
20231117,123600,1219210237,659,658,659,658,1676
|
|
20231117,123500,1218106853,659,658,659,658,2369
|
|
20231117,123400,1216548023,657,657,658,657,1300
|
|
20231117,123300,1215693832,656,656,656,656,177
|
|
20231117,123200,1215577720,656,656,656,656,1238
|
|
20231117,123100,1214765592,656,656,656,656,16
|
|
20231117,123000,1214755096,656,654,656,654,1327
|
|
20231117,122900,1213885894,654,653,654,653,5882
|
|
20231117,122800,1210044852,653,653,653,653,183
|
|
20231117,122700,1209925353,654,653,654,653,487
|
|
20231117,122600,1209607178,654,654,654,654,1050
|
|
20231117,122500,1208920478,654,654,654,654,88
|
|
20231117,122400,1208862926,654,654,654,654,1107
|
|
20231117,122300,1208138948,655,655,655,655,250
|
|
20231117,122200,1207975198,655,655,655,655,0
|
|
20231117,122100,1207975198,655,652,655,652,3175
|
|
20231117,122000,1205905077,655,655,655,652,458
|
|
20231117,121900,1205606375,655,655,655,655,195
|
|
20231117,121800,1205478650,655,655,655,655,231
|
|
20231117,121700,1205327345,655,655,655,654,1054
|
|
20231117,121600,1204637478,655,655,655,655,2
|
|
20231117,121500,1204636168,655,655,655,655,1
|
|
20231117,121400,1204635513,655,654,655,653,1002
|
|
20231117,121300,1203981200,654,655,655,654,2009
|
|
20231117,121200,1202667312,655,655,655,655,185
|
|
20231117,121100,1202546137,655,656,657,655,176
|
|
20231117,121000,1202430840,657,657,657,657,1
|
|
20231117,120900,1202430183,657,657,657,657,1
|
|
20231117,120800,1202429526,655,655,655,655,17
|
|
20231117,120700,1202418391,657,657,657,657,201
|
|
20231117,120600,1202286334,653,651,653,651,910
|
|
20231117,120500,1201692126,651,651,651,651,1138
|
|
20231117,120400,1200951288,651,653,653,651,10000
|
|
20231117,120300,1194437279,654,654,654,653,1512
|
|
20231117,120200,1193449931,654,655,655,654,5587
|
|
20231117,120100,1189794891,657,657,657,654,3002
|
|
20231117,120000,1187831416,657,657,657,655,168
|
|
20231117,115900,1187721352,657,657,657,657,188
|
|
20231117,115800,1187597836,658,658,658,656,1194
|
|
20231117,115700,1186814562,658,656,658,656,3001
|
|
20231117,115600,1184842887,654,656,656,654,3
|
|
20231117,115500,1184840921,655,656,656,655,43
|
|
20231117,115400,1184812715,656,655,656,655,26
|
|
20231117,115300,1184795684,655,653,655,653,5
|
|
20231117,115200,1184792417,655,655,655,653,1912
|
|
20231117,115100,1183541747,656,656,657,656,2198
|
|
20231117,115000,1182099840,656,657,657,656,169
|
|
20231117,114900,1181988907,656,658,658,656,973
|
|
20231117,114800,1181348679,658,657,658,657,833
|
|
20231117,114700,1180800591,657,653,658,653,7576
|
|
20231117,114600,1175836182,653,652,653,651,703
|
|
20231117,114500,1175377786,652,650,652,650,2717
|
|
20231117,114400,1173608425,650,648,650,647,10827
|
|
20231117,114300,1166583517,647,648,648,647,67
|
|
20231117,114200,1166540165,647,648,648,647,3072
|
|
20231117,114100,1164552509,648,647,648,646,151
|
|
20231117,114000,1164454957,646,648,648,646,940
|
|
20231117,113900,1163846711,649,649,649,649,202
|
|
20231117,113800,1163715613,649,649,649,649,510
|
|
20231117,113700,1163384623,649,649,649,649,77
|
|
20231117,113600,1163334650,650,647,650,646,7567
|
|
20231117,113500,1158421088,649,647,649,647,41
|
|
20231117,113400,1158394493,647,649,649,647,1094
|
|
20231117,113300,1157686673,649,649,649,649,17
|
|
20231117,113200,1157675640,649,648,649,648,5
|
|
20231117,113100,1157672396,650,650,650,650,1343
|
|
20231117,113000,1156799446,650,650,650,650,501
|
|
20231117,112900,1156473796,642,649,649,642,21673
|
|
20231117,112800,1142496664,649,651,651,649,4377
|
|
20231117,112700,1139654638,651,650,651,650,2011
|
|
20231117,112600,1138347117,651,650,651,650,189
|
|
20231117,112500,1138224137,651,651,651,651,1
|
|
20231117,112400,1138223486,650,650,650,650,283
|
|
20231117,112300,1138039536,650,650,650,650,1550
|
|
20231117,112200,1137032036,651,651,651,651,615
|
|
20231117,112100,1136631671,651,651,651,651,266
|
|
20231117,112000,1136458505,651,651,651,651,101
|
|
20231117,111900,1136392754,651,650,651,650,1173
|
|
20231117,111800,1135629804,648,648,648,648,0
|
|
20231117,111700,1135629804,648,650,650,648,1909
|
|
20231117,111600,1134389289,650,650,650,650,66
|
|
20231117,111500,1134346389,650,650,650,650,779
|
|
20231117,111400,1133840039,649,647,649,647,6368
|
|
20231117,111300,1129712787,646,645,646,645,731
|
|
20231117,111200,1129240726,645,644,645,643,908
|
|
20231117,111100,1128656824,644,644,645,643,4092
|
|
20231117,111000,1126024830,645,644,645,644,488
|
|
20231117,110900,1125710542,644,644,644,644,232
|
|
20231117,110800,1125561134,644,644,644,644,410
|
|
20231117,110700,1125297094,645,645,645,645,254
|
|
20231117,110600,1125133264,645,646,646,645,476
|
|
20231117,110500,1124826142,646,646,646,646,1827
|
|
20231117,110400,1123645900,646,646,646,646,18263
|
|
20231117,110300,1111848002,646,646,646,646,201
|
|
20231117,110200,1111718156,647,645,647,644,8001
|
|
20231117,110100,1106564502,647,649,649,645,1167
|
|
20231117,110000,1105808898,645,645,646,645,2050
|
|
20231117,105900,1104486491,650,646,650,644,10752
|
|
20231117,105800,1097554933,646,648,648,646,3110
|
|
20231117,105700,1095542267,650,650,650,650,322
|
|
20231117,105600,1095332967,650,650,650,649,870
|
|
20231117,105500,1094768334,650,650,650,650,1031
|
|
20231117,105400,1094098184,650,650,650,650,1
|
|
20231117,105300,1094097534,650,650,650,650,1
|
|
20231117,105200,1094096884,650,650,650,650,1051
|
|
20231117,105100,1093413734,650,650,650,650,1526
|
|
20231117,105000,1092421834,650,650,650,650,1664
|
|
20231117,104900,1091340234,650,650,650,649,379
|
|
20231117,104800,1091094205,651,648,651,647,8720
|
|
20231117,104700,1085451958,651,651,651,647,5003
|
|
20231117,104600,1082211840,651,649,651,646,6002
|
|
20231117,104500,1078334497,649,648,649,646,1726
|
|
20231117,104400,1077218102,648,648,648,647,1298
|
|
20231117,104300,1076377771,648,648,649,648,2203
|
|
20231117,104200,1074950224,649,648,649,648,119
|
|
20231117,104100,1074873094,648,650,650,648,159
|
|
20231117,104000,1074770060,644,650,650,644,3718
|
|
20231117,103900,1072368261,651,650,651,650,769
|
|
20231117,103800,1071868058,650,649,651,649,946
|
|
20231117,103700,1071253261,649,649,649,649,4
|
|
20231117,103600,1071250665,649,649,649,649,193
|
|
20231117,103500,1071125408,649,646,649,644,7034
|
|
20231117,103400,1066576986,644,646,646,644,6556
|
|
20231117,103300,1062349542,645,650,650,645,13840
|
|
20231117,103200,1053394373,648,649,651,648,2699
|
|
20231117,103100,1051644836,649,651,651,649,9502
|
|
20231117,103000,1045477374,650,650,651,650,4771
|
|
20231117,102900,1042376194,650,651,651,650,899
|
|
20231117,102800,1041791035,652,652,652,652,0
|
|
20231117,102700,1041791035,652,649,652,649,5268
|
|
20231117,102600,1038364522,649,645,652,645,19895
|
|
20231117,102500,1025496797,641,646,649,639,153260
|
|
20231117,102400,927233664,645,653,653,645,56741
|
|
20231117,102300,890532908,653,655,655,653,1355
|
|
20231117,102200,889648022,655,655,655,655,1
|
|
20231117,102100,889647367,656,656,656,656,1
|
|
20231117,102000,889646711,656,656,656,656,1258
|
|
20231117,101900,888821463,656,655,656,655,341
|
|
20231117,101800,888597919,655,656,656,655,1003
|
|
20231117,101700,887940952,652,657,657,652,507
|
|
20231117,101600,887610353,650,654,657,650,15195
|
|
20231117,101500,877709816,653,654,654,653,100
|
|
20231117,101400,877644422,653,654,655,653,2854
|
|
20231117,101300,875779866,653,657,657,653,7284
|
|
20231117,101200,871013627,657,657,657,657,750
|
|
20231117,101100,870520877,660,658,660,656,1765
|
|
20231117,101000,869360069,658,657,660,657,4081
|
|
20231117,100900,866671609,657,658,658,657,669
|
|
20231117,100800,866232071,657,654,657,653,5870
|
|
20231117,100700,862380347,653,655,655,653,500
|
|
20231117,100600,862053839,656,656,656,656,250
|
|
20231117,100500,861889839,656,656,656,656,25
|
|
20231117,100400,861873439,653,655,655,653,11365
|
|
20231117,100300,854445656,654,658,658,654,5181
|
|
20231117,100200,851054870,658,657,658,657,1363
|
|
20231117,100100,850158024,657,655,657,653,3393
|
|
20231117,100000,847939021,654,657,657,654,37
|
|
20231117,095900,847914733,653,654,658,653,4102
|
|
20231117,095800,845233621,658,654,658,654,3449
|
|
20231117,095700,842967051,658,657,658,657,2
|
|
20231117,095600,842965736,651,655,657,651,17884
|
|
20231117,095500,831292880,654,657,657,654,5100
|
|
20231117,095400,827955770,657,657,657,657,369
|
|
20231117,095300,827713337,657,656,657,654,2323
|
|
20231117,095200,826189811,656,656,656,654,7374
|
|
20231117,095100,821361651,656,656,657,656,1187
|
|
20231117,095000,820582852,657,658,658,657,277
|
|
20231117,094900,820400834,658,658,658,656,1155
|
|
20231117,094800,819642382,657,657,658,656,2877
|
|
20231117,094700,817754778,658,654,658,654,5313
|
|
20231117,094600,814274505,654,654,654,652,8215
|
|
20231117,094500,808909895,654,654,654,654,206
|
|
20231117,094400,808775171,654,654,654,653,133
|
|
20231117,094300,808688190,654,654,654,654,300
|
|
20231117,094200,808491990,654,651,654,650,6151
|
|
20231117,094100,804491066,651,656,656,650,5413
|
|
20231117,094000,800967272,654,655,657,654,2224
|
|
20231117,093900,799510801,655,654,655,653,212
|
|
20231117,093800,799372298,654,655,655,654,270
|
|
20231117,093700,799195717,656,650,656,650,6633
|
|
20231117,093600,794856452,650,658,659,650,36288
|
|
20231117,093500,771227484,659,656,660,655,7064
|
|
20231117,093400,766599069,660,661,661,655,2018
|
|
20231117,093300,765276693,657,657,662,654,8775
|
|
20231117,093200,759520769,662,656,662,655,3266
|
|
20231117,093100,757376228,656,662,662,656,9658
|
|
20231117,093000,751033065,662,658,663,656,24277
|
|
20231117,092900,734976845,658,658,658,653,7291
|
|
20231117,092800,730203648,659,659,659,655,9613
|
|
20231117,092700,723889471,659,659,659,655,20009
|
|
20231117,092600,710770401,659,659,663,659,5939
|
|
20231117,092500,706838888,659,655,659,655,17113
|
|
20231117,092400,695607253,655,657,657,655,2808
|
|
20231117,092300,693763454,657,655,658,653,6786
|
|
20231117,092200,689323229,657,657,658,655,6973
|
|
20231117,092100,684755061,657,657,657,655,4248
|
|
20231117,092000,681967490,657,654,657,653,3977
|
|
20231117,091900,679365195,654,655,658,647,48345
|
|
20231117,091800,647832808,655,660,660,654,22994
|
|
20231117,091700,632731194,662,660,663,660,3436
|
|
20231117,091600,630453800,662,663,663,659,2916
|
|
20231117,091500,628526526,663,658,663,657,1685
|
|
20231117,091400,627416091,656,658,658,653,15882
|
|
20231117,091300,617012838,658,652,659,651,27175
|
|
20231117,091200,599220292,652,648,652,645,86463
|
|
20231117,091100,543185906,646,648,650,646,21705
|
|
20231117,091000,529154829,650,652,652,646,49781
|
|
20231117,090900,496835068,653,652,653,649,54834
|
|
20231117,090800,461156919,652,653,657,652,50603
|
|
20231117,090700,428058944,653,655,656,653,13947
|
|
20231117,090600,418935241,656,656,663,652,60564
|
|
20231117,090500,379145745,656,665,667,649,214035
|
|
20231117,090400,238486393,669,664,669,662,28405
|
|
20231117,090300,219593259,665,675,675,664,131491
|
|
20231117,090200,131513631,675,680,680,672,60620
|
|
20231117,090100,90570183,683,692,693,680,48574
|
|
20231117,090000,57188120,695,689,695,689,82675
|