652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194900,674547902,397,397,397,397,29480
|
|
20231106,194800,674547902,397,397,397,397,0
|
|
20231106,194700,674547902,397,397,397,397,0
|
|
20231106,194600,674547902,397,397,397,397,0
|
|
20231106,194500,674547902,397,397,397,397,0
|
|
20231106,194400,674547902,397,397,397,397,0
|
|
20231106,194300,674547902,397,397,397,397,0
|
|
20231106,194200,674547902,397,397,397,397,0
|
|
20231106,194100,674547902,397,397,397,397,0
|
|
20231106,194000,674547902,397,397,397,397,0
|
|
20231106,193900,674547902,397,397,397,397,0
|
|
20231106,193800,674547902,397,397,397,397,0
|
|
20231106,193700,674547902,397,397,397,397,0
|
|
20231106,193600,674547902,397,397,397,397,0
|
|
20231106,193500,674547902,397,397,397,397,0
|
|
20231106,193400,674547902,397,397,397,397,0
|
|
20231106,193300,674547902,397,397,397,397,0
|
|
20231106,193200,674547902,397,397,397,397,0
|
|
20231106,193100,674547902,397,397,397,397,0
|
|
20231106,193000,674547902,397,397,397,397,0
|
|
20231106,192900,674547902,397,397,397,397,0
|
|
20231106,192800,674547902,397,397,397,397,0
|
|
20231106,192700,674547902,397,397,397,397,0
|
|
20231106,192600,674547902,397,397,397,397,0
|
|
20231106,192500,674547902,397,397,397,397,0
|
|
20231106,192400,674547902,397,397,397,397,0
|
|
20231106,192300,674547902,397,397,397,397,0
|
|
20231106,192200,674547902,397,397,397,397,0
|
|
20231106,192100,674547902,397,397,397,397,0
|
|
20231106,192000,674547902,397,397,397,397,0
|
|
20231106,191900,674547902,397,397,397,397,29480
|
|
20231106,191800,674547902,397,397,397,397,0
|
|
20231106,191700,674547902,397,397,397,397,0
|
|
20231106,191600,674547902,397,397,397,397,0
|
|
20231106,191500,674547902,397,397,397,397,0
|
|
20231106,191400,674547902,397,397,397,397,0
|
|
20231106,191300,674547902,397,397,397,397,0
|
|
20231106,191200,674547902,397,397,397,397,0
|
|
20231106,191100,674547902,397,397,397,397,0
|
|
20231106,191000,674547902,397,397,397,397,0
|
|
20231106,190900,674547902,397,397,397,397,0
|
|
20231106,190800,674547902,397,397,397,397,0
|
|
20231106,190700,674547902,397,397,397,397,0
|
|
20231106,190600,674547902,397,397,397,397,0
|
|
20231106,190500,674547902,397,397,397,397,0
|
|
20231106,190400,674547902,397,397,397,397,0
|
|
20231106,190300,674547902,397,397,397,397,0
|
|
20231106,190200,674547902,397,397,397,397,0
|
|
20231106,190100,674547902,397,397,397,397,0
|
|
20231106,190000,674547902,397,397,397,397,0
|
|
20231106,185900,674547902,397,397,397,397,0
|
|
20231106,185800,674547902,397,397,397,397,0
|
|
20231106,185700,674547902,397,397,397,397,0
|
|
20231106,185600,674547902,397,397,397,397,0
|
|
20231106,185500,674547902,397,397,397,397,0
|
|
20231106,185400,674547902,397,397,397,397,0
|
|
20231106,185300,674547902,397,397,397,397,0
|
|
20231106,185200,674547902,397,397,397,397,0
|
|
20231106,185100,674547902,397,397,397,397,0
|
|
20231106,185000,674547902,397,397,397,397,0
|
|
20231106,184900,674547902,397,397,397,397,29480
|
|
20231106,184800,674547902,397,397,397,397,0
|
|
20231106,184700,674547902,397,397,397,397,0
|
|
20231106,184600,674547902,397,397,397,397,0
|
|
20231106,184500,674547902,397,397,397,397,0
|
|
20231106,184400,674547902,397,397,397,397,0
|
|
20231106,184300,674547902,397,397,397,397,0
|
|
20231106,184200,674547902,397,397,397,397,0
|
|
20231106,184100,674547902,397,397,397,397,0
|
|
20231106,184000,674547902,397,397,397,397,0
|
|
20231106,183900,674547902,397,397,397,397,0
|
|
20231106,183800,674547902,397,397,397,397,0
|
|
20231106,183700,674547902,397,397,397,397,0
|
|
20231106,183600,674547902,397,397,397,397,0
|
|
20231106,183500,674547902,397,397,397,397,0
|
|
20231106,183400,674547902,397,397,397,397,0
|
|
20231106,183300,674547902,397,397,397,397,0
|
|
20231106,183200,674547902,397,397,397,397,0
|
|
20231106,183100,674547902,397,397,397,397,0
|
|
20231106,183000,674547902,397,397,397,397,0
|
|
20231106,182900,674547902,397,397,397,397,0
|
|
20231106,182800,674547902,397,397,397,397,0
|
|
20231106,182700,674547902,397,397,397,397,0
|
|
20231106,182600,674547902,397,397,397,397,0
|
|
20231106,182500,674547902,397,397,397,397,0
|
|
20231106,182400,674547902,397,397,397,397,0
|
|
20231106,182300,674547902,397,397,397,397,0
|
|
20231106,182200,674547902,397,397,397,397,0
|
|
20231106,182100,674547902,397,397,397,397,0
|
|
20231106,182000,674547902,397,397,397,397,0
|
|
20231106,181900,674547902,397,397,397,397,29480
|
|
20231106,181800,674547902,397,397,397,397,0
|
|
20231106,181700,674547902,397,397,397,397,0
|
|
20231106,181600,674547902,397,397,397,397,0
|
|
20231106,181500,674547902,397,397,397,397,0
|
|
20231106,181400,674547902,397,397,397,397,0
|
|
20231106,181300,674547902,397,397,397,397,0
|
|
20231106,181200,674547902,397,397,397,397,0
|
|
20231106,181100,674547902,397,397,397,397,0
|
|
20231106,181000,674547902,397,397,397,397,0
|
|
20231106,180900,674547902,397,397,397,397,0
|
|
20231106,180800,674547902,397,397,397,397,0
|
|
20231106,180700,674547902,397,397,397,397,0
|
|
20231106,180600,674547902,397,397,397,397,0
|
|
20231106,180500,674547902,397,397,397,397,0
|
|
20231106,180400,674547902,397,397,397,397,0
|
|
20231106,180300,674547902,397,397,397,397,0
|
|
20231106,180200,674547902,397,397,397,397,0
|
|
20231106,180100,674547902,397,397,397,397,0
|
|
20231106,180000,674547902,397,397,397,397,0
|
|
20231106,175900,674547902,397,397,397,397,0
|
|
20231106,175800,674547902,397,397,397,397,0
|
|
20231106,175700,674547902,397,397,397,397,0
|
|
20231106,175600,674547902,397,397,397,397,0
|
|
20231106,175500,674547902,397,397,397,397,0
|
|
20231106,175400,674547902,397,397,397,397,0
|
|
20231106,175300,674547902,397,397,397,397,0
|
|
20231106,175200,674547902,397,397,397,397,0
|
|
20231106,175100,674547902,397,397,397,397,0
|
|
20231106,175000,674547902,397,397,397,397,0
|
|
20231106,174900,674547902,397,397,397,397,29480
|
|
20231106,174800,674547902,397,397,397,397,0
|
|
20231106,174700,674547902,397,397,397,397,0
|
|
20231106,174600,674547902,397,397,397,397,0
|
|
20231106,174500,674547902,397,397,397,397,0
|
|
20231106,174400,674547902,397,397,397,397,0
|
|
20231106,174300,674547902,397,397,397,397,0
|
|
20231106,174200,674547902,397,397,397,397,0
|
|
20231106,174100,674547902,397,397,397,397,0
|
|
20231106,174000,674547902,397,397,397,397,0
|
|
20231106,173900,674547902,397,397,397,397,0
|
|
20231106,173800,674547902,397,397,397,397,0
|
|
20231106,173700,674547902,397,397,397,397,0
|
|
20231106,173600,674547902,397,397,397,397,0
|
|
20231106,173500,674547902,397,397,397,397,0
|
|
20231106,173400,674547902,397,397,397,397,0
|
|
20231106,173300,674547902,397,397,397,397,0
|
|
20231106,173200,674547902,397,397,397,397,0
|
|
20231106,173100,674547902,397,397,397,397,0
|
|
20231106,173000,674547902,397,397,397,397,0
|
|
20231106,172900,674547902,397,397,397,397,0
|
|
20231106,172800,674547902,397,397,397,397,0
|
|
20231106,172700,674547902,397,397,397,397,0
|
|
20231106,172600,674547902,397,397,397,397,0
|
|
20231106,172500,674547902,397,397,397,397,0
|
|
20231106,172400,674547902,397,397,397,397,0
|
|
20231106,172300,674547902,397,397,397,397,0
|
|
20231106,172200,674547902,397,397,397,397,0
|
|
20231106,172100,674547902,397,397,397,397,0
|
|
20231106,172000,674547902,397,397,397,397,0
|
|
20231106,171900,674547902,397,397,397,397,29480
|
|
20231106,171800,674547902,397,397,397,397,0
|
|
20231106,171700,674547902,397,397,397,397,0
|
|
20231106,171600,674547902,397,397,397,397,0
|
|
20231106,171500,674547902,397,397,397,397,0
|
|
20231106,171400,674547902,397,397,397,397,0
|
|
20231106,171300,674547902,397,397,397,397,0
|
|
20231106,171200,674547902,397,397,397,397,0
|
|
20231106,171100,674547902,397,397,397,397,0
|
|
20231106,171000,674547902,397,397,397,397,0
|
|
20231106,170900,674547902,397,397,397,397,0
|
|
20231106,170800,674547902,397,397,397,397,0
|
|
20231106,170700,674547902,397,397,397,397,0
|
|
20231106,170600,674547902,397,397,397,397,0
|
|
20231106,170500,674547902,397,397,397,397,0
|
|
20231106,170400,674547902,397,397,397,397,0
|
|
20231106,170300,674547902,397,397,397,397,0
|
|
20231106,170200,674547902,397,397,397,397,0
|
|
20231106,170100,674547902,397,397,397,397,0
|
|
20231106,170000,674547902,397,397,397,397,0
|
|
20231106,165900,674547902,397,397,397,397,0
|
|
20231106,165800,674547902,397,397,397,397,0
|
|
20231106,165700,674547902,397,397,397,397,0
|
|
20231106,165600,674547902,397,397,397,397,0
|
|
20231106,165500,674547902,397,397,397,397,0
|
|
20231106,165400,674547902,397,397,397,397,0
|
|
20231106,165300,674547902,397,397,397,397,0
|
|
20231106,165200,674547902,397,397,397,397,0
|
|
20231106,165100,674547902,397,397,397,397,0
|
|
20231106,165000,674547902,397,397,397,397,0
|
|
20231106,164900,674547902,397,397,397,397,29480
|
|
20231106,164800,674547902,397,397,397,397,0
|
|
20231106,164700,674547902,397,397,397,397,0
|
|
20231106,164600,674547902,397,397,397,397,0
|
|
20231106,164500,674547902,397,397,397,397,0
|
|
20231106,164400,674547902,397,397,397,397,0
|
|
20231106,164300,674547902,397,397,397,397,0
|
|
20231106,164200,674547902,397,397,397,397,0
|
|
20231106,164100,674547902,397,397,397,397,0
|
|
20231106,164000,674547902,397,397,397,397,0
|
|
20231106,163900,674547902,397,397,397,397,0
|
|
20231106,163800,674547902,397,397,397,397,0
|
|
20231106,163700,674547902,397,397,397,397,0
|
|
20231106,163600,674547902,397,397,397,397,0
|
|
20231106,163500,674547902,397,397,397,397,0
|
|
20231106,163400,674547902,397,397,397,397,0
|
|
20231106,163300,674547902,397,397,397,397,0
|
|
20231106,163200,674547902,397,397,397,397,0
|
|
20231106,163100,674547902,397,397,397,397,0
|
|
20231106,163000,674547902,397,397,397,397,0
|
|
20231106,162900,674547902,397,397,397,397,0
|
|
20231106,162800,674547902,397,397,397,397,0
|
|
20231106,162700,674547902,397,397,397,397,0
|
|
20231106,162600,674547902,397,397,397,397,0
|
|
20231106,162500,674547902,397,397,397,397,0
|
|
20231106,162400,674547902,397,397,397,397,0
|
|
20231106,162300,674547902,397,397,397,397,0
|
|
20231106,162200,674547902,397,397,397,397,0
|
|
20231106,162100,674547902,397,397,397,397,0
|
|
20231106,162000,674547902,397,397,397,397,0
|
|
20231106,161900,674547902,397,397,397,397,29480
|
|
20231106,161800,674547902,397,397,397,397,0
|
|
20231106,161700,674547902,397,397,397,397,0
|
|
20231106,161600,674547902,397,397,397,397,0
|
|
20231106,161500,674547902,397,397,397,397,0
|
|
20231106,161400,674547902,397,397,397,397,0
|
|
20231106,161300,674547902,397,397,397,397,0
|
|
20231106,161200,674547902,397,397,397,397,0
|
|
20231106,161100,674547902,397,397,397,397,0
|
|
20231106,161000,674547902,397,397,397,397,0
|
|
20231106,160900,674547902,397,397,397,397,0
|
|
20231106,160800,674547902,397,397,397,397,0
|
|
20231106,160700,674547902,397,397,397,397,0
|
|
20231106,160600,674547902,397,397,397,397,0
|
|
20231106,160500,674547902,397,397,397,397,0
|
|
20231106,160400,674547902,397,397,397,397,0
|
|
20231106,160300,674547902,397,397,397,397,0
|
|
20231106,160200,674547902,397,397,397,397,0
|
|
20231106,160100,674547902,397,397,397,397,0
|
|
20231106,160000,674547902,397,397,397,397,0
|
|
20231106,155900,674547902,397,397,397,397,0
|
|
20231106,155800,674547902,397,397,397,397,0
|
|
20231106,155700,674547902,397,397,397,397,0
|
|
20231106,155600,674547902,397,397,397,397,0
|
|
20231106,155500,674547902,397,397,397,397,0
|
|
20231106,155400,674547902,397,397,397,397,0
|
|
20231106,155300,674547902,397,397,397,397,0
|
|
20231106,155200,674547902,397,397,397,397,0
|
|
20231106,155100,674547902,397,397,397,397,0
|
|
20231106,155000,674547902,397,397,397,397,0
|
|
20231106,154900,674547902,397,397,397,397,29480
|
|
20231106,154800,674547902,397,397,397,397,0
|
|
20231106,154700,674547902,397,397,397,397,0
|
|
20231106,154600,674547902,397,397,397,397,0
|
|
20231106,154500,674547902,397,397,397,397,0
|
|
20231106,154400,674547902,397,397,397,397,0
|
|
20231106,154300,674547902,397,397,397,397,0
|
|
20231106,154200,674547902,397,397,397,397,0
|
|
20231106,154100,674547902,397,397,397,397,0
|
|
20231106,154000,674547902,397,397,397,397,0
|
|
20231106,153900,674547902,397,397,397,397,0
|
|
20231106,153800,674547902,397,397,397,397,0
|
|
20231106,153700,674547902,397,397,397,397,0
|
|
20231106,153600,674547902,397,397,397,397,0
|
|
20231106,153500,674547902,397,397,397,397,0
|
|
20231106,153400,674547902,397,397,397,397,0
|
|
20231106,153300,674547902,397,397,397,397,0
|
|
20231106,153200,674547902,397,397,397,397,0
|
|
20231106,153100,674547902,397,397,397,397,0
|
|
20231106,153000,674547902,397,397,397,397,29480
|
|
20231106,152900,662844342,391,391,391,391,0
|
|
20231106,152800,662844342,391,391,391,391,0
|
|
20231106,152700,662844342,391,391,391,391,0
|
|
20231106,152600,662844342,391,391,391,391,0
|
|
20231106,152500,662844342,391,391,391,391,0
|
|
20231106,152400,662844342,391,391,391,391,0
|
|
20231106,152300,662844342,391,391,391,391,0
|
|
20231106,152200,662844342,391,391,391,391,0
|
|
20231106,152100,662844342,391,391,391,391,0
|
|
20231106,152000,662844342,391,391,391,391,0
|
|
20231106,151900,662844342,391,391,391,391,979
|
|
20231106,151800,662461553,391,391,391,391,5630
|
|
20231106,151700,660260223,390,391,391,390,7643
|
|
20231106,151600,657276610,392,393,393,392,3098
|
|
20231106,151500,656061939,390,392,393,390,3455
|
|
20231106,151400,654708088,393,392,393,392,195
|
|
20231106,151300,654631586,392,393,393,391,268
|
|
20231106,151200,654526729,390,390,390,390,0
|
|
20231106,151100,654526729,390,393,393,390,9701
|
|
20231106,151000,650737716,393,393,393,393,44
|
|
20231106,150900,650720424,393,393,394,393,1316
|
|
20231106,150800,650203235,393,393,394,393,4894
|
|
20231106,150700,648279892,394,393,394,393,2105
|
|
20231106,150600,647450931,394,393,394,393,10783
|
|
20231106,150500,643211488,393,393,393,393,165
|
|
20231106,150400,643146643,393,392,393,392,1077
|
|
20231106,150300,642724289,392,392,392,392,2037
|
|
20231106,150200,641925785,392,390,392,390,4889
|
|
20231106,150100,640015723,391,388,391,388,7543
|
|
20231106,150000,637074600,388,388,390,388,935
|
|
20231106,145900,636711261,389,389,389,389,0
|
|
20231106,145800,636711261,389,389,389,389,0
|
|
20231106,145700,636711261,389,386,389,386,4673
|
|
20231106,145600,634899067,387,387,387,387,2
|
|
20231106,145500,634898293,384,386,386,384,7561
|
|
20231106,145400,631992720,386,385,386,385,3416
|
|
20231106,145300,630676135,384,385,386,384,15356
|
|
20231106,145200,624778896,385,388,388,385,11482
|
|
20231106,145100,620347116,388,389,389,388,232
|
|
20231106,145000,620256990,389,388,390,388,2977
|
|
20231106,144900,619101594,388,386,388,386,10027
|
|
20231106,144800,615212844,386,385,386,385,1654
|
|
20231106,144700,614575114,383,383,383,383,0
|
|
20231106,144600,614575114,383,384,384,383,8841
|
|
20231106,144500,611180319,384,385,385,384,17680
|
|
20231106,144400,604374629,385,387,387,385,15854
|
|
20231106,144300,598247920,388,388,388,388,8
|
|
20231106,144200,598244816,390,387,390,386,19991
|
|
20231106,144100,590491133,386,386,386,386,682
|
|
20231106,144000,590227881,386,387,387,386,162
|
|
20231106,143900,590165311,386,386,386,386,0
|
|
20231106,143800,590165311,386,386,387,386,3612
|
|
20231106,143700,588770909,386,386,387,386,249
|
|
20231106,143600,588674695,386,387,387,386,589
|
|
20231106,143500,588447001,386,386,387,386,234
|
|
20231106,143400,588356497,386,386,387,386,170
|
|
20231106,143300,588290826,386,386,386,386,5115
|
|
20231106,143200,586316436,386,386,387,386,179
|
|
20231106,143100,586247341,387,386,387,386,232
|
|
20231106,143000,586157589,386,387,388,386,10050
|
|
20231106,142900,582275803,388,388,388,386,3883
|
|
20231106,142800,580772805,388,388,388,388,671
|
|
20231106,142700,580512457,387,388,390,387,1609
|
|
20231106,142600,579889536,388,388,388,386,51801
|
|
20231106,142500,559859948,388,390,390,388,115
|
|
20231106,142400,559815128,388,389,389,388,326
|
|
20231106,142300,559688315,390,388,390,388,3580
|
|
20231106,142200,558294610,387,386,387,386,1362
|
|
20231106,142100,557767582,386,387,388,386,7964
|
|
20231106,142000,554685574,388,388,388,387,2156
|
|
20231106,141900,553849071,387,387,388,387,43
|
|
20231106,141800,553832425,387,388,388,387,816
|
|
20231106,141700,553515930,387,388,388,387,610
|
|
20231106,141600,553279270,388,388,388,388,8009
|
|
20231106,141500,550171778,388,391,391,388,62532
|
|
20231106,141400,525838925,392,391,392,391,137
|
|
20231106,141300,525785340,391,392,392,391,3160
|
|
20231106,141200,524549756,392,392,392,392,101
|
|
20231106,141100,524510164,392,392,393,392,132
|
|
20231106,141000,524458418,393,392,393,392,587
|
|
20231106,140900,524228301,393,393,393,392,653
|
|
20231106,140800,523972252,393,393,394,392,14452
|
|
20231106,140700,518288052,394,393,394,393,883
|
|
20231106,140600,517940965,393,393,393,393,1757
|
|
20231106,140500,517250464,393,393,393,392,4255
|
|
20231106,140400,515582438,393,393,394,393,288
|
|
20231106,140300,515469180,394,393,394,393,816
|
|
20231106,140200,515148427,393,393,394,393,516
|
|
20231106,140100,514945539,394,392,394,392,8326
|
|
20231106,140000,511674541,392,391,392,390,539
|
|
20231106,135900,511464036,392,393,393,392,159
|
|
20231106,135800,511401564,393,392,393,392,41
|
|
20231106,135700,511385490,393,392,393,392,827
|
|
20231106,135600,511061291,393,392,393,392,220
|
|
20231106,135500,510975031,393,391,393,391,5321
|
|
20231106,135400,508888990,392,391,392,391,79
|
|
20231106,135300,508858072,392,392,392,392,1100
|
|
20231106,135200,508426872,392,391,392,391,278
|
|
20231106,135100,508318124,391,391,391,391,396
|
|
20231106,135000,508163288,392,392,392,392,60
|
|
20231106,134900,508139768,392,391,392,391,544
|
|
20231106,134800,507927024,391,392,392,390,2009
|
|
20231106,134700,507142866,390,390,390,390,1751
|
|
20231106,134600,506459976,390,390,390,390,120
|
|
20231106,134500,506413176,390,390,390,390,10
|
|
20231106,134400,506409276,389,389,389,389,5013
|
|
20231106,134300,504459219,389,389,389,389,35
|
|
20231106,134200,504445604,390,390,390,390,713
|
|
20231106,134100,504167534,390,390,390,390,200
|
|
20231106,134000,504089534,390,390,390,390,202
|
|
20231106,133900,504010754,390,390,390,390,1005
|
|
20231106,133800,503618804,390,390,390,390,1000
|
|
20231106,133700,503228804,390,390,390,390,0
|
|
20231106,133600,503228804,390,390,390,390,50
|
|
20231106,133500,503209304,390,390,391,390,2059
|
|
20231106,133400,502406257,391,391,391,391,200
|
|
20231106,133300,502328057,391,388,391,388,155
|
|
20231106,133200,502267902,387,390,390,387,10675
|
|
20231106,133100,498125391,392,392,392,390,5040
|
|
20231106,133000,496159586,392,392,392,392,203
|
|
20231106,132900,496080010,392,392,392,392,100
|
|
20231106,132800,496040810,391,392,392,391,716
|
|
20231106,132700,495760654,392,392,392,392,102
|
|
20231106,132600,495720670,392,391,392,391,7
|
|
20231106,132500,495717930,391,391,391,391,6
|
|
20231106,132400,495715584,391,391,391,391,0
|
|
20231106,132300,495715584,391,392,392,391,21
|
|
20231106,132200,495707353,391,391,391,391,0
|
|
20231106,132100,495707353,391,392,392,391,11
|
|
20231106,132000,495703042,391,391,391,391,641
|
|
20231106,131900,495452411,391,391,391,391,1
|
|
20231106,131800,495452020,388,391,391,388,11105
|
|
20231106,131700,491137376,392,392,392,392,100
|
|
20231106,131600,491098176,392,392,392,392,1
|
|
20231106,131500,491097784,392,392,392,392,1866
|
|
20231106,131400,490366312,393,393,393,393,0
|
|
20231106,131300,490366312,393,393,393,393,1
|
|
20231106,131200,490365919,392,392,392,392,501
|
|
20231106,131100,490169527,393,393,393,393,1
|
|
20231106,131000,490169134,393,393,393,393,4
|
|
20231106,130900,490167562,393,393,393,393,5
|
|
20231106,130800,490165597,393,393,393,393,50
|
|
20231106,130700,490145947,393,394,394,393,7
|
|
20231106,130600,490143195,393,393,394,393,458
|
|
20231106,130500,489963177,394,393,394,392,611
|
|
20231106,130400,489723644,393,394,394,393,526
|
|
20231106,130300,489516846,393,393,393,393,1431
|
|
20231106,130200,488954463,392,392,393,390,337
|
|
20231106,130100,488822747,392,393,393,392,138
|
|
20231106,130000,488768556,392,391,392,391,742
|
|
20231106,125900,488477724,392,392,392,392,91
|
|
20231106,125800,488442052,392,392,392,392,11
|
|
20231106,125700,488437740,388,393,393,388,11113
|
|
20231106,125600,484112748,393,393,393,393,2544
|
|
20231106,125500,483112956,393,393,393,393,0
|
|
20231106,125400,483112956,393,394,394,393,70
|
|
20231106,125300,483085395,393,394,394,393,52
|
|
20231106,125200,483064957,391,393,393,391,4340
|
|
20231106,125100,481366044,394,394,394,394,0
|
|
20231106,125000,481366044,394,394,394,394,0
|
|
20231106,124900,481366044,394,394,394,394,10
|
|
20231106,124800,481362104,394,394,394,393,27
|
|
20231106,124700,481351467,394,394,394,394,1807
|
|
20231106,124600,480639509,394,391,394,391,6215
|
|
20231106,124500,478208134,391,391,391,391,0
|
|
20231106,124400,478208134,391,391,391,391,256
|
|
20231106,124300,478108038,390,390,390,390,0
|
|
20231106,124200,478108038,390,390,390,390,1753
|
|
20231106,124100,477424368,390,390,390,390,1
|
|
20231106,124000,477423978,390,390,390,390,36
|
|
20231106,123900,477409938,390,390,390,390,10
|
|
20231106,123800,477406038,390,390,390,390,250
|
|
20231106,123700,477308538,390,390,390,390,500
|
|
20231106,123600,477113538,390,390,390,390,473
|
|
20231106,123500,476929068,390,390,390,390,1527
|
|
20231106,123400,476333538,390,390,391,390,300
|
|
20231106,123300,476216536,390,390,390,390,0
|
|
20231106,123200,476216536,390,390,391,390,875
|
|
20231106,123100,475875086,390,390,390,390,0
|
|
20231106,123000,475875086,390,390,390,390,280
|
|
20231106,122900,475765886,390,390,390,390,4
|
|
20231106,122800,475764326,391,391,391,391,5
|
|
20231106,122700,475762371,391,390,391,390,2694
|
|
20231106,122600,474711669,388,390,390,388,10000
|
|
20231106,122500,470830069,392,392,392,392,0
|
|
20231106,122400,470830069,392,392,392,387,5899
|
|
20231106,122300,468540019,392,391,392,391,86
|
|
20231106,122200,468506392,393,391,393,391,713
|
|
20231106,122100,468227423,387,393,393,387,23752
|
|
20231106,122000,458976443,393,394,394,393,1012
|
|
20231106,121900,458578715,394,394,394,394,500
|
|
20231106,121800,458381715,394,393,394,391,8567
|
|
20231106,121700,455025453,394,394,394,394,1537
|
|
20231106,121600,454419875,394,394,394,394,60
|
|
20231106,121500,454396235,393,393,393,393,200
|
|
20231106,121400,454317635,393,395,395,393,2608
|
|
20231106,121300,453291628,395,395,395,395,412
|
|
20231106,121200,453128888,397,397,397,397,0
|
|
20231106,121100,453128888,397,397,397,397,202
|
|
20231106,121000,453048694,397,397,397,397,0
|
|
20231106,120900,453048694,397,396,397,395,623
|
|
20231106,120800,452802605,397,397,397,397,565
|
|
20231106,120700,452578300,399,399,399,399,0
|
|
20231106,120600,452578300,399,399,399,399,0
|
|
20231106,120500,452578300,399,399,399,399,0
|
|
20231106,120400,452578300,399,399,399,399,0
|
|
20231106,120300,452578300,399,398,399,398,1616
|
|
20231106,120200,451934516,399,399,399,398,6940
|
|
20231106,120100,449166552,399,399,399,398,79
|
|
20231106,120000,449135038,399,399,399,398,1079
|
|
20231106,115900,448704546,399,399,399,398,2161
|
|
20231106,115800,447844307,399,399,399,399,85
|
|
20231106,115700,447810392,399,399,399,398,6126
|
|
20231106,115600,445366218,399,399,399,398,9807
|
|
20231106,115500,441455225,398,399,399,398,560
|
|
20231106,115400,441231795,399,398,399,395,2225
|
|
20231106,115300,440351603,399,397,399,397,7685
|
|
20231106,115200,437292776,398,398,398,398,5716
|
|
20231106,115100,435017808,398,397,398,397,436
|
|
20231106,115000,434844695,398,398,398,397,904
|
|
20231106,114900,434485015,397,397,397,397,100
|
|
20231106,114800,434445315,398,398,398,397,1611
|
|
20231106,114700,433804637,398,397,398,397,525
|
|
20231106,114600,433596187,398,398,398,398,0
|
|
20231106,114500,433596187,398,398,398,398,586
|
|
20231106,114400,433362959,398,398,398,397,899
|
|
20231106,114300,433005547,398,398,398,396,1514
|
|
20231106,114200,432404141,398,396,398,394,35931
|
|
20231106,114100,418152633,396,394,396,394,9699
|
|
20231106,114000,414321816,394,394,394,394,6001
|
|
20231106,113900,411957422,394,394,394,393,8435
|
|
20231106,113800,408637332,394,394,394,394,277
|
|
20231106,113700,408528194,394,393,394,393,731
|
|
20231106,113600,408240811,394,394,394,394,307
|
|
20231106,113500,408119853,393,393,393,393,1
|
|
20231106,113400,408119460,394,393,394,391,3034
|
|
20231106,113300,406932189,394,393,394,393,837
|
|
20231106,113200,406602682,393,393,394,393,51
|
|
20231106,113100,406582627,394,394,394,393,64
|
|
20231106,113000,406557459,394,393,394,393,211
|
|
20231106,112900,406474380,394,394,394,392,235
|
|
20231106,112800,406382248,393,394,394,393,1400
|
|
20231106,112700,405831985,394,394,394,394,20
|
|
20231106,112600,405824105,393,394,394,393,326
|
|
20231106,112500,405695961,393,394,394,393,529
|
|
20231106,112400,405488052,393,392,394,392,422
|
|
20231106,112300,405322248,394,393,394,389,9487
|
|
20231106,112200,401616175,394,394,394,394,7
|
|
20231106,112100,401613417,394,393,394,393,112
|
|
20231106,112000,401569339,393,394,394,393,2588
|
|
20231106,111900,400549717,393,393,393,393,0
|
|
20231106,111800,400549717,393,393,394,393,506
|
|
20231106,111700,400350839,393,393,394,393,44
|
|
20231106,111600,400333544,394,392,394,390,7968
|
|
20231106,111500,397219313,394,393,394,393,518
|
|
20231106,111400,397015689,394,395,395,394,560
|
|
20231106,111300,396794878,395,394,395,394,17316
|
|
20231106,111200,389971839,394,393,394,393,133
|
|
20231106,111100,389919473,394,393,394,393,1390
|
|
20231106,111000,389372967,393,395,395,393,259
|
|
20231106,110900,389271025,394,395,395,394,645
|
|
20231106,110800,389016853,395,394,395,393,6320
|
|
20231106,110700,386526761,395,396,396,395,6155
|
|
20231106,110600,384094031,396,396,396,396,304
|
|
20231106,110500,383973647,396,396,396,396,501
|
|
20231106,110400,383775251,396,395,396,394,4744
|
|
20231106,110300,381901160,395,394,395,394,411
|
|
20231106,110200,381738833,395,395,395,394,219
|
|
20231106,110100,381652536,395,394,395,394,274
|
|
20231106,110000,381544559,395,394,395,394,4044
|
|
20231106,105900,379950846,394,394,394,394,1578
|
|
20231106,105800,379329114,394,394,394,393,4622
|
|
20231106,105700,377509446,394,392,394,392,1712
|
|
20231106,105600,376837838,392,393,393,392,5067
|
|
20231106,105500,374850051,394,394,394,393,1495
|
|
20231106,105400,374262409,394,394,394,394,105
|
|
20231106,105300,374221039,394,396,396,392,14117
|
|
20231106,105200,368681679,396,394,396,394,660
|
|
20231106,105100,368421387,395,396,397,395,5072
|
|
20231106,105000,366417411,397,396,397,396,2532
|
|
20231106,104900,365413980,395,397,397,395,741
|
|
20231106,104800,365120778,394,397,397,394,1588
|
|
20231106,104700,364493205,397,395,397,394,3463
|
|
20231106,104600,363126440,396,396,397,394,2153
|
|
20231106,104500,362275106,397,394,397,394,11592
|
|
20231106,104400,357688764,395,395,396,394,6511
|
|
20231106,104300,355116907,392,395,396,392,3162
|
|
20231106,104200,353871619,395,395,395,392,1489
|
|
20231106,104100,353285924,395,394,395,392,2498
|
|
20231106,104000,352301992,394,395,396,394,491
|
|
20231106,103900,352108087,396,392,396,392,3679
|
|
20231106,103800,350658830,391,392,393,391,918
|
|
20231106,103700,350299064,392,389,392,386,9150
|
|
20231106,103600,346747529,389,391,391,389,119
|
|
20231106,103500,346701113,393,393,393,390,113
|
|
20231106,103400,346657022,393,388,393,388,1417
|
|
20231106,103300,346106786,389,389,391,389,4395
|
|
20231106,103200,344396301,390,391,391,390,10000
|
|
20231106,103100,340493393,393,393,393,392,339
|
|
20231106,103000,340360186,393,392,393,392,44
|
|
20231106,102900,340342918,392,392,393,392,106
|
|
20231106,102800,340301346,392,392,392,392,4046
|
|
20231106,102700,338715314,392,390,394,390,4444
|
|
20231106,102600,336982014,394,394,394,394,2
|
|
20231106,102500,336981226,391,391,391,391,260
|
|
20231106,102400,336879566,392,393,394,392,219
|
|
20231106,102300,336793485,393,392,393,389,2322
|
|
20231106,102200,335887413,392,394,394,391,3645
|
|
20231106,102100,334456075,395,394,395,391,3235
|
|
20231106,102000,333187502,395,394,395,394,8555
|
|
20231106,101900,329816753,394,392,394,392,3310
|
|
20231106,101800,328518085,391,389,391,389,10051
|
|
20231106,101700,324590288,388,388,388,388,675
|
|
20231106,101600,324328388,386,387,387,386,293
|
|
20231106,101500,324215264,389,389,389,386,716
|
|
20231106,101400,323938240,387,387,387,387,0
|
|
20231106,101300,323938240,387,387,387,385,6151
|
|
20231106,101200,321564398,389,386,389,385,213
|
|
20231106,101100,321482178,385,387,387,385,8322
|
|
20231106,101000,318270535,388,393,393,388,15792
|
|
20231106,100900,312138701,394,394,394,394,0
|
|
20231106,100800,312138701,394,394,394,394,8876
|
|
20231106,100700,308641557,391,391,394,391,611
|
|
20231106,100600,308402626,388,395,397,388,12987
|
|
20231106,100500,303336854,396,396,397,389,10175
|
|
20231106,100400,299360273,396,395,397,395,159
|
|
20231106,100300,299297278,395,396,397,391,7437
|
|
20231106,100200,296374852,398,397,398,393,5374
|
|
20231106,100100,294256195,396,395,396,394,4856
|
|
20231106,100000,292338068,395,393,395,392,1807
|
|
20231106,095900,291625308,390,396,396,390,40019
|
|
20231106,095800,275958825,396,397,398,395,4000
|
|
20231106,095700,274375119,399,398,399,397,8119
|
|
20231106,095600,271148867,399,398,399,398,3564
|
|
20231106,095500,269729684,399,398,399,396,1685
|
|
20231106,095400,269059226,397,400,400,397,6877
|
|
20231106,095300,266323706,400,400,400,399,805
|
|
20231106,095200,266002064,399,400,400,399,2419
|
|
20231106,095100,265034465,400,399,400,399,3853
|
|
20231106,095000,263493597,400,399,400,399,5530
|
|
20231106,094900,261286422,400,398,400,398,7284
|
|
20231106,094800,258375454,400,399,400,398,23242
|
|
20231106,094700,249081387,400,399,400,396,6168
|
|
20231106,094600,246624011,399,399,400,399,17575
|
|
20231106,094500,239610180,399,395,399,394,6410
|
|
20231106,094400,237062299,395,397,398,395,4818
|
|
20231106,094300,235157545,398,398,399,397,6421
|
|
20231106,094200,232606025,398,399,400,398,9119
|
|
20231106,094100,228967821,400,399,400,399,10789
|
|
20231106,094000,224653476,400,399,400,399,6100
|
|
20231106,093900,222216681,399,399,400,399,33833
|
|
20231106,093800,208706858,399,398,399,398,6851
|
|
20231106,093700,205978311,399,399,399,398,2184
|
|
20231106,093600,205107452,399,397,399,397,12563
|
|
20231106,093500,200112670,399,399,399,398,12966
|
|
20231106,093400,194948453,399,399,399,397,11901
|
|
20231106,093300,190200454,398,397,399,397,9509
|
|
20231106,093200,186417371,397,399,399,397,11388
|
|
20231106,093100,181891392,397,400,400,397,12922
|
|
20231106,093000,176743704,400,396,400,396,75221
|
|
20231106,092900,146779477,397,392,397,392,9762
|
|
20231106,092800,142919373,392,394,394,392,10542
|
|
20231106,092700,138785896,394,394,396,394,6087
|
|
20231106,092600,136387606,394,393,394,392,4284
|
|
20231106,092500,134701445,394,394,394,393,6006
|
|
20231106,092400,132335581,394,392,394,392,5179
|
|
20231106,092300,130305221,390,396,396,390,6003
|
|
20231106,092200,127951751,396,394,396,394,501
|
|
20231106,092100,127753987,396,397,397,394,14754
|
|
20231106,092000,121919814,397,396,398,394,11125
|
|
20231106,091900,117529486,396,394,399,389,11348
|
|
20231106,091800,113049904,390,390,390,389,10310
|
|
20231106,091700,109029005,390,388,390,388,31923
|
|
20231106,091600,96589531,387,386,388,383,5432
|
|
20231106,091500,94489491,387,383,388,383,12896
|
|
20231106,091400,89529885,384,384,384,383,849
|
|
20231106,091300,89204329,384,383,384,383,2082
|
|
20231106,091200,88406388,384,383,384,383,4006
|
|
20231106,091100,86871572,383,386,386,383,8142
|
|
20231106,091000,83733984,386,385,388,383,7652
|
|
20231106,090900,80781644,384,381,384,378,25517
|
|
20231106,090800,71074487,383,387,388,380,4755
|
|
20231106,090700,69246031,386,395,395,386,20425
|
|
20231106,090600,61285559,396,393,397,390,17148
|
|
20231106,090500,54559230,391,400,402,391,33410
|
|
20231106,090400,41340710,403,397,403,395,15420
|
|
20231106,090300,35205892,398,396,402,395,29532
|
|
20231106,090200,23423857,389,389,397,388,9827
|
|
20231106,090100,19577211,389,383,389,383,43776
|
|
20231106,090000,2712068,383,379,383,378,7125
|