659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195600,5709480113,227,227,227,227,159837
|
|
20231206,195500,5709480113,227,227,227,227,0
|
|
20231206,195400,5709480113,227,227,227,227,0
|
|
20231206,195300,5709480113,227,227,227,227,0
|
|
20231206,195200,5709480113,227,227,227,227,0
|
|
20231206,195100,5709480113,227,227,227,227,0
|
|
20231206,195000,5709480113,227,227,227,227,0
|
|
20231206,194900,5709480113,227,227,227,227,0
|
|
20231206,194800,5709480113,227,227,227,227,0
|
|
20231206,194700,5709480113,227,227,227,227,0
|
|
20231206,194600,5709480113,227,227,227,227,0
|
|
20231206,194500,5709480113,227,227,227,227,0
|
|
20231206,194400,5709480113,227,227,227,227,0
|
|
20231206,194300,5709480113,227,227,227,227,0
|
|
20231206,194200,5709480113,227,227,227,227,0
|
|
20231206,194100,5709480113,227,227,227,227,0
|
|
20231206,194000,5709480113,227,227,227,227,0
|
|
20231206,193900,5709480113,227,227,227,227,0
|
|
20231206,193800,5709480113,227,227,227,227,0
|
|
20231206,193700,5709480113,227,227,227,227,0
|
|
20231206,193600,5709480113,227,227,227,227,0
|
|
20231206,193500,5709480113,227,227,227,227,0
|
|
20231206,193400,5709480113,227,227,227,227,0
|
|
20231206,193300,5709480113,227,227,227,227,0
|
|
20231206,193200,5709480113,227,227,227,227,0
|
|
20231206,193100,5709480113,227,227,227,227,0
|
|
20231206,193000,5709480113,227,227,227,227,0
|
|
20231206,192900,5709480113,227,227,227,227,0
|
|
20231206,192800,5709480113,227,227,227,227,0
|
|
20231206,192700,5709480113,227,227,227,227,0
|
|
20231206,192600,5709480113,227,227,227,227,159837
|
|
20231206,192500,5709480113,227,227,227,227,0
|
|
20231206,192400,5709480113,227,227,227,227,0
|
|
20231206,192300,5709480113,227,227,227,227,0
|
|
20231206,192200,5709480113,227,227,227,227,0
|
|
20231206,192100,5709480113,227,227,227,227,0
|
|
20231206,192000,5709480113,227,227,227,227,0
|
|
20231206,191900,5709480113,227,227,227,227,0
|
|
20231206,191800,5709480113,227,227,227,227,0
|
|
20231206,191700,5709480113,227,227,227,227,0
|
|
20231206,191600,5709480113,227,227,227,227,0
|
|
20231206,191500,5709480113,227,227,227,227,0
|
|
20231206,191400,5709480113,227,227,227,227,0
|
|
20231206,191300,5709480113,227,227,227,227,0
|
|
20231206,191200,5709480113,227,227,227,227,0
|
|
20231206,191100,5709480113,227,227,227,227,0
|
|
20231206,191000,5709480113,227,227,227,227,0
|
|
20231206,190900,5709480113,227,227,227,227,0
|
|
20231206,190800,5709480113,227,227,227,227,0
|
|
20231206,190700,5709480113,227,227,227,227,0
|
|
20231206,190600,5709480113,227,227,227,227,0
|
|
20231206,190500,5709480113,227,227,227,227,0
|
|
20231206,190400,5709480113,227,227,227,227,0
|
|
20231206,190300,5709480113,227,227,227,227,0
|
|
20231206,190200,5709480113,227,227,227,227,0
|
|
20231206,190100,5709480113,227,227,227,227,0
|
|
20231206,190000,5709480113,227,227,227,227,0
|
|
20231206,185900,5709480113,227,227,227,227,0
|
|
20231206,185800,5709480113,227,227,227,227,0
|
|
20231206,185700,5709480113,227,227,227,227,0
|
|
20231206,185600,5709480113,227,227,227,227,159837
|
|
20231206,185500,5709480113,227,227,227,227,0
|
|
20231206,185400,5709480113,227,227,227,227,0
|
|
20231206,185300,5709480113,227,227,227,227,0
|
|
20231206,185200,5709480113,227,227,227,227,0
|
|
20231206,185100,5709480113,227,227,227,227,0
|
|
20231206,185000,5709480113,227,227,227,227,0
|
|
20231206,184900,5709480113,227,227,227,227,0
|
|
20231206,184800,5709480113,227,227,227,227,0
|
|
20231206,184700,5709480113,227,227,227,227,0
|
|
20231206,184600,5709480113,227,227,227,227,0
|
|
20231206,184500,5709480113,227,227,227,227,0
|
|
20231206,184400,5709480113,227,227,227,227,0
|
|
20231206,184300,5709480113,227,227,227,227,0
|
|
20231206,184200,5709480113,227,227,227,227,0
|
|
20231206,184100,5709480113,227,227,227,227,0
|
|
20231206,184000,5709480113,227,227,227,227,0
|
|
20231206,183900,5709480113,227,227,227,227,0
|
|
20231206,183800,5709480113,227,227,227,227,0
|
|
20231206,183700,5709480113,227,227,227,227,0
|
|
20231206,183600,5709480113,227,227,227,227,0
|
|
20231206,183500,5709480113,227,227,227,227,0
|
|
20231206,183400,5709480113,227,227,227,227,0
|
|
20231206,183300,5709480113,227,227,227,227,0
|
|
20231206,183200,5709480113,227,227,227,227,0
|
|
20231206,183100,5709480113,227,227,227,227,0
|
|
20231206,183000,5709480113,227,227,227,227,0
|
|
20231206,182900,5709480113,227,227,227,227,0
|
|
20231206,182800,5709480113,227,227,227,227,0
|
|
20231206,182700,5709480113,227,227,227,227,0
|
|
20231206,182600,5709480113,227,227,227,227,159837
|
|
20231206,182500,5709480113,227,227,227,227,0
|
|
20231206,182400,5709480113,227,227,227,227,0
|
|
20231206,182300,5709480113,227,227,227,227,0
|
|
20231206,182200,5709480113,227,227,227,227,0
|
|
20231206,182100,5709480113,227,227,227,227,0
|
|
20231206,182000,5709480113,227,227,227,227,0
|
|
20231206,181900,5709480113,227,227,227,227,0
|
|
20231206,181800,5709480113,227,227,227,227,0
|
|
20231206,181700,5709480113,227,227,227,227,0
|
|
20231206,181600,5709480113,227,227,227,227,0
|
|
20231206,181500,5709480113,227,227,227,227,0
|
|
20231206,181400,5709480113,227,227,227,227,0
|
|
20231206,181300,5709480113,227,227,227,227,0
|
|
20231206,181200,5709480113,227,227,227,227,0
|
|
20231206,181100,5709480113,227,227,227,227,0
|
|
20231206,181000,5709480113,227,227,227,227,0
|
|
20231206,180900,5709480113,227,227,227,227,0
|
|
20231206,180800,5709480113,227,227,227,227,0
|
|
20231206,180700,5709480113,227,227,227,227,0
|
|
20231206,180600,5709480113,227,227,227,227,0
|
|
20231206,180500,5709480113,227,227,227,227,0
|
|
20231206,180400,5709480113,227,227,227,227,0
|
|
20231206,180300,5709480113,227,227,227,227,0
|
|
20231206,180200,5709480113,227,227,227,227,0
|
|
20231206,180100,5709480113,227,227,227,227,0
|
|
20231206,180000,5709480113,227,227,227,227,0
|
|
20231206,175900,5709480113,227,227,227,227,0
|
|
20231206,175800,5709480113,227,227,227,227,0
|
|
20231206,175700,5709480113,227,227,227,227,0
|
|
20231206,175600,5709480113,227,227,227,227,159837
|
|
20231206,175500,5709480113,227,227,227,227,0
|
|
20231206,175400,5709480113,227,227,227,227,0
|
|
20231206,175300,5709480113,227,227,227,227,0
|
|
20231206,175200,5709480113,227,227,227,227,0
|
|
20231206,175100,5709480113,227,227,227,227,0
|
|
20231206,175000,5709480113,227,227,227,227,0
|
|
20231206,174900,5709480113,227,227,227,227,0
|
|
20231206,174800,5709480113,227,227,227,227,0
|
|
20231206,174700,5709480113,227,227,227,227,0
|
|
20231206,174600,5709480113,227,227,227,227,0
|
|
20231206,174500,5709480113,227,227,227,227,0
|
|
20231206,174400,5709480113,227,227,227,227,0
|
|
20231206,174300,5709480113,227,227,227,227,0
|
|
20231206,174200,5709480113,227,227,227,227,0
|
|
20231206,174100,5709480113,227,227,227,227,0
|
|
20231206,174000,5709480113,227,227,227,227,0
|
|
20231206,173900,5709480113,227,227,227,227,0
|
|
20231206,173800,5709480113,227,227,227,227,0
|
|
20231206,173700,5709480113,227,227,227,227,0
|
|
20231206,173600,5709480113,227,227,227,227,0
|
|
20231206,173500,5709480113,227,227,227,227,0
|
|
20231206,173400,5709480113,227,227,227,227,0
|
|
20231206,173300,5709480113,227,227,227,227,0
|
|
20231206,173200,5709480113,227,227,227,227,0
|
|
20231206,173100,5709480113,227,227,227,227,0
|
|
20231206,173000,5709480113,227,227,227,227,0
|
|
20231206,172900,5709480113,227,227,227,227,0
|
|
20231206,172800,5709480113,227,227,227,227,0
|
|
20231206,172700,5709480113,227,227,227,227,0
|
|
20231206,172600,5709480113,227,227,227,227,159837
|
|
20231206,172500,5709480113,227,227,227,227,0
|
|
20231206,172400,5709480113,227,227,227,227,0
|
|
20231206,172300,5709480113,227,227,227,227,0
|
|
20231206,172200,5709480113,227,227,227,227,0
|
|
20231206,172100,5709480113,227,227,227,227,0
|
|
20231206,172000,5709480113,227,227,227,227,0
|
|
20231206,171900,5709480113,227,227,227,227,0
|
|
20231206,171800,5709480113,227,227,227,227,0
|
|
20231206,171700,5709480113,227,227,227,227,0
|
|
20231206,171600,5709480113,227,227,227,227,0
|
|
20231206,171500,5709480113,227,227,227,227,0
|
|
20231206,171400,5709480113,227,227,227,227,0
|
|
20231206,171300,5709480113,227,227,227,227,0
|
|
20231206,171200,5709480113,227,227,227,227,0
|
|
20231206,171100,5709480113,227,227,227,227,0
|
|
20231206,171000,5709480113,227,227,227,227,0
|
|
20231206,170900,5709480113,227,227,227,227,0
|
|
20231206,170800,5709480113,227,227,227,227,0
|
|
20231206,170700,5709480113,227,227,227,227,0
|
|
20231206,170600,5709480113,227,227,227,227,0
|
|
20231206,170500,5709480113,227,227,227,227,0
|
|
20231206,170400,5709480113,227,227,227,227,0
|
|
20231206,170300,5709480113,227,227,227,227,0
|
|
20231206,170200,5709480113,227,227,227,227,0
|
|
20231206,170100,5709480113,227,227,227,227,0
|
|
20231206,170000,5709480113,227,227,227,227,0
|
|
20231206,165900,5709480113,227,227,227,227,0
|
|
20231206,165800,5709480113,227,227,227,227,0
|
|
20231206,165700,5709480113,227,227,227,227,0
|
|
20231206,165600,5709480113,227,227,227,227,159837
|
|
20231206,165500,5709480113,227,227,227,227,0
|
|
20231206,165400,5709480113,227,227,227,227,0
|
|
20231206,165300,5709480113,227,227,227,227,0
|
|
20231206,165200,5709480113,227,227,227,227,0
|
|
20231206,165100,5709480113,227,227,227,227,0
|
|
20231206,165000,5709480113,227,227,227,227,0
|
|
20231206,164900,5709480113,227,227,227,227,0
|
|
20231206,164800,5709480113,227,227,227,227,0
|
|
20231206,164700,5709480113,227,227,227,227,0
|
|
20231206,164600,5709480113,227,227,227,227,0
|
|
20231206,164500,5709480113,227,227,227,227,0
|
|
20231206,164400,5709480113,227,227,227,227,0
|
|
20231206,164300,5709480113,227,227,227,227,0
|
|
20231206,164200,5709480113,227,227,227,227,0
|
|
20231206,164100,5709480113,227,227,227,227,0
|
|
20231206,164000,5709480113,227,227,227,227,0
|
|
20231206,163900,5709480113,227,227,227,227,0
|
|
20231206,163800,5709480113,227,227,227,227,0
|
|
20231206,163700,5709480113,227,227,227,227,0
|
|
20231206,163600,5709480113,227,227,227,227,0
|
|
20231206,163500,5709480113,227,227,227,227,0
|
|
20231206,163400,5709480113,227,227,227,227,0
|
|
20231206,163300,5709480113,227,227,227,227,0
|
|
20231206,163200,5709480113,227,227,227,227,0
|
|
20231206,163100,5709480113,227,227,227,227,0
|
|
20231206,163000,5709480113,227,227,227,227,0
|
|
20231206,162900,5709480113,227,227,227,227,0
|
|
20231206,162800,5709480113,227,227,227,227,0
|
|
20231206,162700,5709480113,227,227,227,227,0
|
|
20231206,162600,5709480113,227,227,227,227,159837
|
|
20231206,162500,5709480113,227,227,227,227,0
|
|
20231206,162400,5709480113,227,227,227,227,0
|
|
20231206,162300,5709480113,227,227,227,227,0
|
|
20231206,162200,5709480113,227,227,227,227,0
|
|
20231206,162100,5709480113,227,227,227,227,0
|
|
20231206,162000,5709480113,227,227,227,227,0
|
|
20231206,161900,5709480113,227,227,227,227,0
|
|
20231206,161800,5709480113,227,227,227,227,0
|
|
20231206,161700,5709480113,227,227,227,227,0
|
|
20231206,161600,5709480113,227,227,227,227,0
|
|
20231206,161500,5709480113,227,227,227,227,0
|
|
20231206,161400,5709480113,227,227,227,227,0
|
|
20231206,161300,5709480113,227,227,227,227,0
|
|
20231206,161200,5709480113,227,227,227,227,0
|
|
20231206,161100,5709480113,227,227,227,227,0
|
|
20231206,161000,5709480113,227,227,227,227,0
|
|
20231206,160900,5709480113,227,227,227,227,0
|
|
20231206,160800,5709480113,227,227,227,227,0
|
|
20231206,160700,5709480113,227,227,227,227,0
|
|
20231206,160600,5709480113,227,227,227,227,0
|
|
20231206,160500,5709480113,227,227,227,227,0
|
|
20231206,160400,5709480113,227,227,227,227,0
|
|
20231206,160300,5709480113,227,227,227,227,0
|
|
20231206,160200,5709480113,227,227,227,227,0
|
|
20231206,160100,5709480113,227,227,227,227,0
|
|
20231206,160000,5709480113,227,227,227,227,0
|
|
20231206,155900,5709480113,227,227,227,227,0
|
|
20231206,155800,5709480113,227,227,227,227,0
|
|
20231206,155700,5709480113,227,227,227,227,0
|
|
20231206,155600,5709480113,227,227,227,227,159837
|
|
20231206,155500,5709480113,227,227,227,227,0
|
|
20231206,155400,5709480113,227,227,227,227,0
|
|
20231206,155300,5709480113,227,227,227,227,0
|
|
20231206,155200,5709480113,227,227,227,227,0
|
|
20231206,155100,5709480113,227,227,227,227,0
|
|
20231206,155000,5709480113,227,227,227,227,0
|
|
20231206,154900,5709480113,227,227,227,227,0
|
|
20231206,154800,5709480113,227,227,227,227,0
|
|
20231206,154700,5709480113,227,227,227,227,0
|
|
20231206,154600,5709480113,227,227,227,227,0
|
|
20231206,154500,5709480113,227,227,227,227,0
|
|
20231206,154400,5709480113,227,227,227,227,0
|
|
20231206,154300,5709480113,227,227,227,227,0
|
|
20231206,154200,5709480113,227,227,227,227,0
|
|
20231206,154100,5709480113,227,227,227,227,0
|
|
20231206,154000,5709480113,227,227,227,227,0
|
|
20231206,153900,5709480113,227,227,227,227,0
|
|
20231206,153800,5709480113,227,227,227,227,0
|
|
20231206,153700,5709480113,227,227,227,227,0
|
|
20231206,153600,5709480113,227,227,227,227,0
|
|
20231206,153500,5709480113,227,227,227,227,0
|
|
20231206,153400,5709480113,227,227,227,227,0
|
|
20231206,153300,5709480113,227,227,227,227,0
|
|
20231206,153200,5709480113,227,227,227,227,0
|
|
20231206,153100,5709480113,227,227,227,227,0
|
|
20231206,153000,5709480113,227,227,227,227,159837
|
|
20231206,152900,5673197114,228,228,228,228,0
|
|
20231206,152800,5673197114,228,228,228,228,0
|
|
20231206,152700,5673197114,228,228,228,228,0
|
|
20231206,152600,5673197114,228,228,228,228,0
|
|
20231206,152500,5673197114,228,228,228,228,0
|
|
20231206,152400,5673197114,228,228,228,228,0
|
|
20231206,152300,5673197114,228,228,228,228,0
|
|
20231206,152200,5673197114,228,228,228,228,0
|
|
20231206,152100,5673197114,228,228,228,228,0
|
|
20231206,152000,5673197114,228,228,228,228,0
|
|
20231206,151900,5673197114,228,228,229,227,37798
|
|
20231206,151800,5664568977,228,229,229,227,17905
|
|
20231206,151700,5660494742,229,227,229,227,58978
|
|
20231206,151600,5647070029,227,227,227,226,1545
|
|
20231206,151500,5646720064,226,226,227,226,5008
|
|
20231206,151400,5645588246,227,228,228,226,11978
|
|
20231206,151300,5642872237,228,227,228,227,20001
|
|
20231206,151200,5638332009,227,227,227,226,18761
|
|
20231206,151100,5634073263,227,227,227,226,12751
|
|
20231206,151000,5631189812,226,226,227,226,8312
|
|
20231206,150900,5629308258,227,227,227,226,18625
|
|
20231206,150800,5625082865,227,226,227,226,9277
|
|
20231206,150700,5622986232,226,226,227,225,95721
|
|
20231206,150600,5601418661,227,227,227,227,0
|
|
20231206,150500,5601418661,227,227,227,226,9348
|
|
20231206,150400,5599305878,226,226,226,226,30015
|
|
20231206,150300,5592522488,227,227,227,227,35189
|
|
20231206,150200,5584534585,227,228,228,227,14199
|
|
20231206,150100,5581311183,228,226,228,226,61398
|
|
20231206,150000,5567372613,226,227,227,226,14369
|
|
20231206,145900,5564124986,226,226,226,226,9707
|
|
20231206,145800,5561931204,227,227,228,227,108871
|
|
20231206,145700,5537165772,227,227,227,227,133
|
|
20231206,145600,5537135581,226,226,227,226,16346
|
|
20231206,145500,5533441383,227,227,227,227,77
|
|
20231206,145400,5533423904,227,226,227,226,13254
|
|
20231206,145300,5530428498,227,227,227,227,0
|
|
20231206,145200,5530428498,227,227,227,226,519
|
|
20231206,145100,5530311002,226,226,227,226,2697
|
|
20231206,145000,5529701474,226,226,227,226,12507
|
|
20231206,144900,5526869891,226,227,227,226,15045
|
|
20231206,144800,5523469676,226,227,227,226,7907
|
|
20231206,144700,5521682578,227,227,227,226,9548
|
|
20231206,144600,5519519920,228,227,228,227,17502
|
|
20231206,144500,5515546920,228,227,228,226,1001
|
|
20231206,144400,5515320392,228,227,228,226,13222
|
|
20231206,144300,5512331927,228,227,228,227,101
|
|
20231206,144200,5512308999,226,226,226,226,8265
|
|
20231206,144100,5510441109,226,226,228,226,305
|
|
20231206,144000,5510372177,226,228,228,226,1383
|
|
20231206,143900,5510057080,228,227,228,226,4819
|
|
20231206,143800,5508967747,226,227,227,226,15575
|
|
20231206,143700,5505439113,227,227,228,227,24315
|
|
20231206,143600,5499919428,227,227,227,227,19657
|
|
20231206,143500,5495457289,227,228,228,227,3112
|
|
20231206,143400,5494750657,228,227,228,227,5327
|
|
20231206,143300,5493540191,228,227,228,227,2864
|
|
20231206,143200,5492888690,228,228,228,228,5
|
|
20231206,143100,5492887550,228,228,228,227,27366
|
|
20231206,143000,5486653554,228,228,228,228,446
|
|
20231206,142900,5486551866,228,228,228,228,6278
|
|
20231206,142800,5485120482,228,228,228,228,206
|
|
20231206,142700,5485073514,227,228,228,227,5034
|
|
20231206,142600,5483925895,228,228,228,228,4205
|
|
20231206,142500,5482967155,227,227,227,227,10756
|
|
20231206,142400,5480525543,227,228,228,227,211
|
|
20231206,142300,5480477445,228,228,229,228,9824
|
|
20231206,142200,5478237156,229,228,229,228,838
|
|
20231206,142100,5478046091,228,229,229,228,18116
|
|
20231206,142000,5473911001,229,230,230,229,18753
|
|
20231206,141900,5469614183,230,230,230,230,11994
|
|
20231206,141800,5466855563,230,230,230,230,53686
|
|
20231206,141700,5454507783,230,228,230,228,52717
|
|
20231206,141600,5442438721,228,228,229,228,17382
|
|
20231206,141500,5438475523,228,228,228,228,5878
|
|
20231206,141400,5437135339,228,228,228,227,8475
|
|
20231206,141300,5435206039,228,229,229,228,34908
|
|
20231206,141200,5427244394,229,228,229,228,50333
|
|
20231206,141100,5415768469,228,227,228,227,1368
|
|
20231206,141000,5415456569,227,228,229,227,41325
|
|
20231206,140900,5406012700,228,227,228,226,95567
|
|
20231206,140800,5384257134,226,226,226,226,3495
|
|
20231206,140700,5383467264,226,226,227,226,14597
|
|
20231206,140600,5380168125,226,227,227,226,8221
|
|
20231206,140500,5378309979,227,227,227,226,23506
|
|
20231206,140400,5372983986,227,227,227,227,38
|
|
20231206,140300,5372975360,226,226,227,226,2147
|
|
20231206,140200,5372489931,226,227,228,226,4833
|
|
20231206,140100,5371392509,228,228,228,227,2818
|
|
20231206,140000,5370752230,227,227,228,226,50184
|
|
20231206,135900,5359317975,227,228,228,226,34668
|
|
20231206,135800,5351446729,228,227,228,227,4937
|
|
20231206,135700,5350321756,227,227,227,226,19409
|
|
20231206,135600,5345917915,227,227,227,227,36735
|
|
20231206,135500,5337579070,227,228,228,227,51820
|
|
20231206,135400,5325810375,228,228,229,228,24883
|
|
20231206,135300,5320134042,228,228,229,228,19809
|
|
20231206,135200,5315617477,228,229,229,228,43700
|
|
20231206,135100,5305628778,228,227,229,227,49637
|
|
20231206,135000,5294291168,227,228,228,227,27716
|
|
20231206,134900,5287982138,228,229,230,225,111619
|
|
20231206,134800,5262585566,230,226,230,226,119561
|
|
20231206,134700,5235314188,227,224,227,224,53981
|
|
20231206,134600,5223146655,225,224,225,224,49564
|
|
20231206,134500,5212026954,225,226,227,224,39859
|
|
20231206,134400,5203034504,227,227,228,226,18311
|
|
20231206,134300,5198879927,227,225,228,225,53973
|
|
20231206,134200,5186677551,225,225,225,224,44529
|
|
20231206,134100,5176702711,225,225,225,224,590
|
|
20231206,134000,5176569971,224,225,225,224,6830
|
|
20231206,133900,5175033567,225,224,225,224,30776
|
|
20231206,133800,5168139150,224,224,224,223,8482
|
|
20231206,133700,5166240182,224,224,225,223,20444
|
|
20231206,133600,5161673504,224,225,225,223,19109
|
|
20231206,133500,5157394719,225,225,225,224,11379
|
|
20231206,133400,5154845025,225,226,226,224,30599
|
|
20231206,133300,5147974145,226,226,226,225,19584
|
|
20231206,133200,5143550984,225,227,228,224,91632
|
|
20231206,133100,5122885970,227,224,229,224,75070
|
|
20231206,133000,5105919070,224,224,225,224,8898
|
|
20231206,132900,5103925859,224,225,226,223,83683
|
|
20231206,132800,5085169965,225,227,227,224,248885
|
|
20231206,132700,5029251684,226,229,229,226,119369
|
|
20231206,132600,5002132404,229,228,230,226,177588
|
|
20231206,132500,4961653000,227,231,234,227,344350
|
|
20231206,132400,4882677513,231,224,238,224,1524798
|
|
20231206,132300,4529293027,224,223,225,223,91384
|
|
20231206,132200,4508854318,223,222,223,222,41668
|
|
20231206,132100,4499604019,222,222,222,222,2015
|
|
20231206,132000,4499156689,222,221,222,221,27265
|
|
20231206,131900,4493131114,221,221,221,221,7114
|
|
20231206,131800,4491558920,222,223,223,221,30113
|
|
20231206,131700,4484874815,223,222,223,221,17847
|
|
20231206,131600,4480912776,222,222,222,221,1167
|
|
20231206,131500,4480653723,222,222,222,222,134
|
|
20231206,131400,4480623975,222,222,222,222,220
|
|
20231206,131300,4480575135,222,222,222,222,52
|
|
20231206,131200,4480563591,222,222,222,221,14988
|
|
20231206,131100,4477241265,222,222,222,222,44
|
|
20231206,131000,4477231497,222,222,222,222,7957
|
|
20231206,130900,4475465043,222,220,222,220,10117
|
|
20231206,130800,4473229150,221,220,221,220,103
|
|
20231206,130700,4473206418,221,221,221,221,5412
|
|
20231206,130600,4472010366,221,221,221,220,6137
|
|
20231206,130500,4470660180,221,222,222,220,29445
|
|
20231206,130400,4464154164,222,222,222,221,47719
|
|
20231206,130300,4453598427,222,222,222,222,534
|
|
20231206,130200,4453479879,222,222,222,221,11691
|
|
20231206,130100,4450890132,222,221,222,220,24100
|
|
20231206,130000,4445568850,221,220,221,220,3303
|
|
20231206,125900,4444840137,221,220,221,220,904
|
|
20231206,125800,4444640634,221,221,221,220,12861
|
|
20231206,125700,4441806114,221,220,221,220,11813
|
|
20231206,125600,4439201432,221,221,221,220,1365
|
|
20231206,125500,4438899802,221,221,221,220,6523
|
|
20231206,125400,4437464503,221,221,221,220,516
|
|
20231206,125300,4437350477,221,221,221,220,89
|
|
20231206,125200,4437330812,221,221,221,221,2102
|
|
20231206,125100,4436866270,221,221,221,220,640
|
|
20231206,125000,4436725355,221,221,221,220,804
|
|
20231206,124900,4436548401,221,220,221,219,49139
|
|
20231206,124800,4425749894,221,221,221,220,171
|
|
20231206,124700,4425712204,221,222,222,219,37973
|
|
20231206,124600,4417364003,222,222,222,222,52
|
|
20231206,124500,4417352459,222,221,222,220,6272
|
|
20231206,124400,4415971087,221,221,221,220,350
|
|
20231206,124300,4415893767,221,221,221,221,27248
|
|
20231206,124200,4409871959,221,221,221,220,13807
|
|
20231206,124100,4406820620,221,221,221,220,14777
|
|
20231206,124000,4403556055,221,221,221,220,1809
|
|
20231206,123900,4403157942,221,221,221,220,5936
|
|
20231206,123800,4401848226,221,221,221,220,783
|
|
20231206,123700,4401675931,221,221,221,220,16978
|
|
20231206,123600,4397940462,221,221,221,221,30
|
|
20231206,123500,4397933832,221,221,221,221,2223
|
|
20231206,123400,4397442549,221,221,221,221,2195
|
|
20231206,123300,4396957454,221,222,222,221,22081
|
|
20231206,123200,4392077514,222,222,222,221,2114
|
|
20231206,123100,4391610121,222,222,222,222,108
|
|
20231206,123000,4391586145,222,221,222,220,532
|
|
20231206,122900,4391468733,221,221,222,221,6024
|
|
20231206,122800,4390137428,221,221,222,220,14046
|
|
20231206,122700,4387037281,222,221,222,221,25611
|
|
20231206,122600,4381377249,221,221,221,220,2336
|
|
20231206,122500,4380862301,221,221,221,221,3103
|
|
20231206,122400,4380176538,221,222,222,221,7636
|
|
20231206,122300,4378488942,222,222,222,222,268
|
|
20231206,122200,4378429446,221,220,222,220,21769
|
|
20231206,122100,4373618488,220,221,221,220,35467
|
|
20231206,122000,4365814047,221,221,221,220,116
|
|
20231206,121900,4365788416,221,222,222,221,18383
|
|
20231206,121800,4361725756,222,222,222,221,1247
|
|
20231206,121700,4361450072,222,222,222,221,124
|
|
20231206,121600,4361422655,222,222,222,221,22261
|
|
20231206,121500,4356502948,222,222,222,221,418
|
|
20231206,121400,4356410560,221,222,222,221,1869
|
|
20231206,121300,4355997310,222,221,222,221,10012
|
|
20231206,121200,4353774654,221,221,222,221,16493
|
|
20231206,121100,4350129196,222,222,222,221,17252
|
|
20231206,121000,4346300262,222,220,222,220,29907
|
|
20231206,120900,4339690932,220,222,223,219,231958
|
|
20231206,120800,4288597783,222,222,222,222,21025
|
|
20231206,120700,4283930233,223,223,223,222,3504
|
|
20231206,120600,4283151342,223,222,223,222,12769
|
|
20231206,120500,4280316620,223,222,223,222,7622
|
|
20231206,120400,4278618587,223,223,223,222,582
|
|
20231206,120300,4278488811,223,223,223,222,2577
|
|
20231206,120200,4277916305,223,222,223,222,35102
|
|
20231206,120100,4270116414,222,222,222,221,217
|
|
20231206,120000,4270068247,222,222,222,220,46217
|
|
20231206,115900,4259856249,222,222,222,221,36800
|
|
20231206,115800,4251723428,222,222,222,221,16042
|
|
20231206,115700,4248178079,222,222,222,221,281
|
|
20231206,115600,4248115766,222,221,222,221,3268
|
|
20231206,115500,4247391169,222,222,222,221,39186
|
|
20231206,115400,4238712223,223,223,223,222,16680
|
|
20231206,115300,4235008872,223,223,224,223,25328
|
|
20231206,115200,4229360608,223,223,223,223,131
|
|
20231206,115100,4229331395,223,222,223,222,275
|
|
20231206,115000,4229270159,223,222,223,222,19724
|
|
20231206,114900,4224891054,223,222,223,222,19463
|
|
20231206,114800,4220564820,223,223,223,223,1258
|
|
20231206,114700,4220284286,223,223,223,222,2767
|
|
20231206,114600,4219669244,223,223,223,222,29809
|
|
20231206,114500,4213049667,223,223,223,222,15000
|
|
20231206,114400,4209713310,223,223,223,222,1410
|
|
20231206,114300,4209398959,223,223,223,223,2200
|
|
20231206,114200,4208908359,223,223,224,222,47344
|
|
20231206,114100,4198365283,224,224,224,224,250
|
|
20231206,114000,4198309283,224,224,224,224,417
|
|
20231206,113900,4198215875,224,225,225,223,237
|
|
20231206,113800,4198162684,223,224,225,223,9864
|
|
20231206,113700,4195953484,225,225,225,224,5523
|
|
20231206,113600,4194715817,225,224,225,224,1631
|
|
20231206,113500,4194349842,225,225,226,225,6569
|
|
20231206,113400,4192871787,225,225,227,224,81800
|
|
20231206,113300,4174408887,225,224,225,223,56245
|
|
20231206,113200,4161813615,224,224,224,223,8493
|
|
20231206,113100,4159919508,224,223,224,223,13778
|
|
20231206,113000,4156843293,224,224,224,223,12187
|
|
20231206,112900,4154116725,224,224,224,222,53267
|
|
20231206,112800,4142239584,224,224,224,223,11813
|
|
20231206,112700,4139603725,224,224,224,223,3742
|
|
20231206,112600,4138766089,224,224,224,223,16668
|
|
20231206,112500,4135036682,224,225,225,223,16311
|
|
20231206,112400,4131392968,225,224,225,224,16220
|
|
20231206,112300,4127758806,224,224,224,222,81463
|
|
20231206,112200,4109631048,224,224,225,223,37660
|
|
20231206,112100,4101205138,224,224,224,223,17390
|
|
20231206,112000,4097311601,224,224,224,223,18195
|
|
20231206,111900,4093253492,223,224,224,223,6594
|
|
20231206,111800,4091779601,224,223,224,222,41214
|
|
20231206,111700,4082612310,222,224,224,222,21224
|
|
20231206,111600,4077887560,224,224,224,223,62898
|
|
20231206,111500,4063829659,224,225,225,223,105700
|
|
20231206,111400,4040096248,226,226,226,225,19045
|
|
20231206,111300,4035811101,226,226,227,225,49346
|
|
20231206,111200,4024668395,226,226,227,225,24544
|
|
20231206,111100,4019117578,226,226,226,225,7769
|
|
20231206,111000,4017368003,226,226,227,225,49782
|
|
20231206,110900,4006118867,226,224,226,224,36024
|
|
20231206,110800,3998018073,224,224,225,223,55958
|
|
20231206,110700,3985482176,224,225,225,224,33144
|
|
20231206,110600,3978050444,225,224,225,223,23679
|
|
20231206,110500,3972748530,224,224,224,223,16918
|
|
20231206,110400,3968959619,224,223,224,222,122379
|
|
20231206,110300,3941690563,224,224,225,222,183813
|
|
20231206,110200,3900756695,223,225,226,223,165510
|
|
20231206,110100,3863705638,226,227,227,225,26857
|
|
20231206,110000,3857638017,227,227,227,225,71675
|
|
20231206,105900,3841422487,227,228,228,226,34489
|
|
20231206,105800,3833614035,228,227,228,226,34578
|
|
20231206,105700,3825774042,227,227,227,226,8548
|
|
20231206,105600,3823834231,227,226,227,226,33493
|
|
20231206,105500,3816260264,226,227,229,225,242627
|
|
20231206,105400,3761393583,229,228,230,227,59037
|
|
20231206,105300,3747907432,229,227,230,227,49052
|
|
20231206,105200,3736724128,228,228,230,227,133766
|
|
20231206,105100,3706198534,228,228,228,227,79030
|
|
20231206,105000,3688252856,228,230,230,227,109951
|
|
20231206,104900,3663186089,230,230,230,229,43811
|
|
20231206,104800,3653153276,230,229,230,228,20485
|
|
20231206,104700,3648462367,230,228,230,227,41771
|
|
20231206,104600,3638938679,229,228,229,227,32154
|
|
20231206,104500,3631603876,229,229,230,229,15197
|
|
20231206,104400,3628119727,230,230,231,229,49958
|
|
20231206,104300,3616636234,230,230,230,229,29651
|
|
20231206,104200,3609831634,230,230,230,227,411807
|
|
20231206,104100,3516103305,229,228,230,227,104390
|
|
20231206,104000,3492249642,228,232,232,227,160090
|
|
20231206,103900,3455644247,232,233,233,230,83153
|
|
20231206,103800,3436432378,232,235,235,230,297275
|
|
20231206,103700,3367627240,235,234,237,234,127395
|
|
20231206,103600,3337683933,234,233,236,232,373394
|
|
20231206,103500,3250134759,232,236,236,231,340078
|
|
20231206,103400,3170893479,235,237,238,234,242075
|
|
20231206,103300,3113912529,236,240,241,235,345971
|
|
20231206,103200,3031478021,240,237,244,235,714413
|
|
20231206,103100,2859787002,236,234,239,233,200580
|
|
20231206,103000,2812214693,234,235,236,233,257988
|
|
20231206,102900,2751743802,234,241,241,232,731786
|
|
20231206,102800,2578009408,240,235,240,230,333188
|
|
20231206,102700,2499912455,235,236,239,232,383391
|
|
20231206,102600,2409804622,236,239,241,234,595605
|
|
20231206,102500,2268638661,239,232,245,231,1293977
|
|
20231206,102400,1961930110,231,233,235,230,467300
|
|
20231206,102300,1852883748,233,227,233,227,495734
|
|
20231206,102200,1739016152,227,225,229,225,247225
|
|
20231206,102100,1682750400,226,224,226,223,67357
|
|
20231206,102000,1667641191,223,223,224,222,15463
|
|
20231206,101900,1664193154,222,223,224,222,37887
|
|
20231206,101800,1655743301,224,222,225,222,80294
|
|
20231206,101700,1637809285,223,222,223,221,85820
|
|
20231206,101600,1618820763,222,225,225,222,63159
|
|
20231206,101500,1604767468,225,225,225,223,22582
|
|
20231206,101400,1599715358,225,226,228,224,68433
|
|
20231206,101300,1584227416,227,225,227,222,145033
|
|
20231206,101200,1551672494,224,229,229,224,158654
|
|
20231206,101100,1515709671,228,228,229,226,80596
|
|
20231206,101000,1497305460,228,228,229,226,54956
|
|
20231206,100900,1484793191,226,227,230,226,188407
|
|
20231206,100800,1441805837,227,226,228,224,59448
|
|
20231206,100700,1428330948,226,224,226,223,89874
|
|
20231206,100600,1408174560,224,226,226,224,78221
|
|
20231206,100500,1390529888,225,225,226,223,25586
|
|
20231206,100400,1384784474,225,226,226,223,43486
|
|
20231206,100300,1375027407,226,223,227,221,197358
|
|
20231206,100200,1330810475,223,228,228,221,207635
|
|
20231206,100100,1284372860,227,226,228,224,141544
|
|
20231206,100000,1252329525,227,229,231,226,131062
|
|
20231206,095900,1222212921,230,229,232,227,144424
|
|
20231206,095800,1189052411,227,230,230,227,150002
|
|
20231206,095700,1154846660,229,228,230,225,158983
|
|
20231206,095600,1118610416,228,228,230,226,160874
|
|
20231206,095500,1081928286,226,223,228,222,145470
|
|
20231206,095400,1049254516,223,221,223,221,39836
|
|
20231206,095300,1040421581,221,220,221,219,99748
|
|
20231206,095200,1018460328,221,220,223,220,59952
|
|
20231206,095100,1005155944,221,221,223,219,149775
|
|
20231206,095000,971971821,220,219,221,219,64062
|
|
20231206,094900,957871053,220,219,220,218,176385
|
|
20231206,094800,919232121,220,222,222,217,317166
|
|
20231206,094700,849605466,222,224,225,222,186409
|
|
20231206,094600,807965082,224,232,233,222,1097723
|
|
20231206,094500,558672620,233,233,233,233,0
|
|
20231206,094400,558672620,233,233,233,233,0
|
|
20231206,094300,558672620,233,225,233,224,718858
|
|
20231206,094200,392997061,225,226,227,224,59185
|
|
20231206,094100,379705143,227,224,227,222,39007
|
|
20231206,094000,370903969,224,225,225,223,44737
|
|
20231206,093900,360902398,225,219,225,219,194701
|
|
20231206,093800,317768209,219,223,223,219,137280
|
|
20231206,093700,287393811,223,224,225,223,95206
|
|
20231206,093600,266088089,224,227,227,223,136938
|
|
20231206,093500,235256418,226,224,231,222,405002
|
|
20231206,093400,143665280,225,216,225,216,428980
|
|
20231206,093300,48737978,216,214,216,213,78822
|
|
20231206,093200,31819872,213,212,214,212,26335
|
|
20231206,093100,26208423,212,213,213,212,228
|
|
20231206,093000,26160059,213,212,213,212,11232
|
|
20231206,092900,23767966,213,213,213,213,324
|
|
20231206,092800,23698954,212,213,213,212,3
|
|
20231206,092700,23698317,212,213,213,212,5226
|
|
20231206,092600,22585194,213,213,213,213,2000
|
|
20231206,092500,22159194,213,213,213,213,3
|
|
20231206,092400,22158555,213,213,213,213,100
|
|
20231206,092300,22137255,213,213,213,213,0
|
|
20231206,092200,22137255,213,213,213,212,31
|
|
20231206,092100,22130655,213,212,213,212,4462
|
|
20231206,092000,21181704,212,212,212,212,0
|
|
20231206,091900,21181704,212,212,212,212,0
|
|
20231206,091800,21181704,212,212,212,212,0
|
|
20231206,091700,21181704,212,212,212,212,1
|
|
20231206,091600,21181492,211,211,211,211,91
|
|
20231206,091500,21162291,211,211,211,211,3
|
|
20231206,091400,21161658,212,212,212,210,20004
|
|
20231206,091300,16959898,211,212,212,211,4663
|
|
20231206,091200,15975908,212,212,212,212,31
|
|
20231206,091100,15969336,212,211,212,211,17951
|
|
20231206,091000,12181673,211,211,211,211,8
|
|
20231206,090900,12179985,212,212,212,212,1
|
|
20231206,090800,12179773,212,212,212,212,0
|
|
20231206,090700,12179773,212,211,212,211,9601
|
|
20231206,090600,10153961,212,212,212,212,2
|
|
20231206,090500,10153537,211,212,212,211,87
|
|
20231206,090400,10135179,213,213,213,212,42952
|
|
20231206,090300,988230,214,214,214,214,8
|
|
20231206,090200,986518,214,214,214,214,15
|
|
20231206,090100,983308,214,214,214,213,44
|
|
20231206,090000,973927,213,212,213,212,4578
|