652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194900,282208370,373,373,373,373,5170
|
|
20231109,194800,282208370,373,373,373,373,0
|
|
20231109,194700,282208370,373,373,373,373,0
|
|
20231109,194600,282208370,373,373,373,373,0
|
|
20231109,194500,282208370,373,373,373,373,0
|
|
20231109,194400,282208370,373,373,373,373,0
|
|
20231109,194300,282208370,373,373,373,373,0
|
|
20231109,194200,282208370,373,373,373,373,0
|
|
20231109,194100,282208370,373,373,373,373,0
|
|
20231109,194000,282208370,373,373,373,373,0
|
|
20231109,193900,282208370,373,373,373,373,0
|
|
20231109,193800,282208370,373,373,373,373,0
|
|
20231109,193700,282208370,373,373,373,373,0
|
|
20231109,193600,282208370,373,373,373,373,0
|
|
20231109,193500,282208370,373,373,373,373,0
|
|
20231109,193400,282208370,373,373,373,373,0
|
|
20231109,193300,282208370,373,373,373,373,0
|
|
20231109,193200,282208370,373,373,373,373,0
|
|
20231109,193100,282208370,373,373,373,373,0
|
|
20231109,193000,282208370,373,373,373,373,0
|
|
20231109,192900,282208370,373,373,373,373,0
|
|
20231109,192800,282208370,373,373,373,373,0
|
|
20231109,192700,282208370,373,373,373,373,0
|
|
20231109,192600,282208370,373,373,373,373,0
|
|
20231109,192500,282208370,373,373,373,373,0
|
|
20231109,192400,282208370,373,373,373,373,0
|
|
20231109,192300,282208370,373,373,373,373,0
|
|
20231109,192200,282208370,373,373,373,373,0
|
|
20231109,192100,282208370,373,373,373,373,0
|
|
20231109,192000,282208370,373,373,373,373,0
|
|
20231109,191900,282208370,373,373,373,373,5170
|
|
20231109,191800,282208370,373,373,373,373,0
|
|
20231109,191700,282208370,373,373,373,373,0
|
|
20231109,191600,282208370,373,373,373,373,0
|
|
20231109,191500,282208370,373,373,373,373,0
|
|
20231109,191400,282208370,373,373,373,373,0
|
|
20231109,191300,282208370,373,373,373,373,0
|
|
20231109,191200,282208370,373,373,373,373,0
|
|
20231109,191100,282208370,373,373,373,373,0
|
|
20231109,191000,282208370,373,373,373,373,0
|
|
20231109,190900,282208370,373,373,373,373,0
|
|
20231109,190800,282208370,373,373,373,373,0
|
|
20231109,190700,282208370,373,373,373,373,0
|
|
20231109,190600,282208370,373,373,373,373,0
|
|
20231109,190500,282208370,373,373,373,373,0
|
|
20231109,190400,282208370,373,373,373,373,0
|
|
20231109,190300,282208370,373,373,373,373,0
|
|
20231109,190200,282208370,373,373,373,373,0
|
|
20231109,190100,282208370,373,373,373,373,0
|
|
20231109,190000,282208370,373,373,373,373,0
|
|
20231109,185900,282208370,373,373,373,373,0
|
|
20231109,185800,282208370,373,373,373,373,0
|
|
20231109,185700,282208370,373,373,373,373,0
|
|
20231109,185600,282208370,373,373,373,373,0
|
|
20231109,185500,282208370,373,373,373,373,0
|
|
20231109,185400,282208370,373,373,373,373,0
|
|
20231109,185300,282208370,373,373,373,373,0
|
|
20231109,185200,282208370,373,373,373,373,0
|
|
20231109,185100,282208370,373,373,373,373,0
|
|
20231109,185000,282208370,373,373,373,373,0
|
|
20231109,184900,282208370,373,373,373,373,5170
|
|
20231109,184800,282208370,373,373,373,373,0
|
|
20231109,184700,282208370,373,373,373,373,0
|
|
20231109,184600,282208370,373,373,373,373,0
|
|
20231109,184500,282208370,373,373,373,373,0
|
|
20231109,184400,282208370,373,373,373,373,0
|
|
20231109,184300,282208370,373,373,373,373,0
|
|
20231109,184200,282208370,373,373,373,373,0
|
|
20231109,184100,282208370,373,373,373,373,0
|
|
20231109,184000,282208370,373,373,373,373,0
|
|
20231109,183900,282208370,373,373,373,373,0
|
|
20231109,183800,282208370,373,373,373,373,0
|
|
20231109,183700,282208370,373,373,373,373,0
|
|
20231109,183600,282208370,373,373,373,373,0
|
|
20231109,183500,282208370,373,373,373,373,0
|
|
20231109,183400,282208370,373,373,373,373,0
|
|
20231109,183300,282208370,373,373,373,373,0
|
|
20231109,183200,282208370,373,373,373,373,0
|
|
20231109,183100,282208370,373,373,373,373,0
|
|
20231109,183000,282208370,373,373,373,373,0
|
|
20231109,182900,282208370,373,373,373,373,0
|
|
20231109,182800,282208370,373,373,373,373,0
|
|
20231109,182700,282208370,373,373,373,373,0
|
|
20231109,182600,282208370,373,373,373,373,0
|
|
20231109,182500,282208370,373,373,373,373,0
|
|
20231109,182400,282208370,373,373,373,373,0
|
|
20231109,182300,282208370,373,373,373,373,0
|
|
20231109,182200,282208370,373,373,373,373,0
|
|
20231109,182100,282208370,373,373,373,373,0
|
|
20231109,182000,282208370,373,373,373,373,0
|
|
20231109,181900,282208370,373,373,373,373,5170
|
|
20231109,181800,282208370,373,373,373,373,0
|
|
20231109,181700,282208370,373,373,373,373,0
|
|
20231109,181600,282208370,373,373,373,373,0
|
|
20231109,181500,282208370,373,373,373,373,0
|
|
20231109,181400,282208370,373,373,373,373,0
|
|
20231109,181300,282208370,373,373,373,373,0
|
|
20231109,181200,282208370,373,373,373,373,0
|
|
20231109,181100,282208370,373,373,373,373,0
|
|
20231109,181000,282208370,373,373,373,373,0
|
|
20231109,180900,282208370,373,373,373,373,0
|
|
20231109,180800,282208370,373,373,373,373,0
|
|
20231109,180700,282208370,373,373,373,373,0
|
|
20231109,180600,282208370,373,373,373,373,0
|
|
20231109,180500,282208370,373,373,373,373,0
|
|
20231109,180400,282208370,373,373,373,373,0
|
|
20231109,180300,282208370,373,373,373,373,0
|
|
20231109,180200,282208370,373,373,373,373,0
|
|
20231109,180100,282208370,373,373,373,373,0
|
|
20231109,180000,282208370,373,373,373,373,0
|
|
20231109,175900,282208370,373,373,373,373,0
|
|
20231109,175800,282208370,373,373,373,373,0
|
|
20231109,175700,282208370,373,373,373,373,0
|
|
20231109,175600,282208370,373,373,373,373,0
|
|
20231109,175500,282208370,373,373,373,373,0
|
|
20231109,175400,282208370,373,373,373,373,0
|
|
20231109,175300,282208370,373,373,373,373,0
|
|
20231109,175200,282208370,373,373,373,373,0
|
|
20231109,175100,282208370,373,373,373,373,0
|
|
20231109,175000,282208370,373,373,373,373,0
|
|
20231109,174900,282208370,373,373,373,373,5170
|
|
20231109,174800,282208370,373,373,373,373,0
|
|
20231109,174700,282208370,373,373,373,373,0
|
|
20231109,174600,282208370,373,373,373,373,0
|
|
20231109,174500,282208370,373,373,373,373,0
|
|
20231109,174400,282208370,373,373,373,373,0
|
|
20231109,174300,282208370,373,373,373,373,0
|
|
20231109,174200,282208370,373,373,373,373,0
|
|
20231109,174100,282208370,373,373,373,373,0
|
|
20231109,174000,282208370,373,373,373,373,0
|
|
20231109,173900,282208370,373,373,373,373,0
|
|
20231109,173800,282208370,373,373,373,373,0
|
|
20231109,173700,282208370,373,373,373,373,0
|
|
20231109,173600,282208370,373,373,373,373,0
|
|
20231109,173500,282208370,373,373,373,373,0
|
|
20231109,173400,282208370,373,373,373,373,0
|
|
20231109,173300,282208370,373,373,373,373,0
|
|
20231109,173200,282208370,373,373,373,373,0
|
|
20231109,173100,282208370,373,373,373,373,0
|
|
20231109,173000,282208370,373,373,373,373,0
|
|
20231109,172900,282208370,373,373,373,373,0
|
|
20231109,172800,282208370,373,373,373,373,0
|
|
20231109,172700,282208370,373,373,373,373,0
|
|
20231109,172600,282208370,373,373,373,373,0
|
|
20231109,172500,282208370,373,373,373,373,0
|
|
20231109,172400,282208370,373,373,373,373,0
|
|
20231109,172300,282208370,373,373,373,373,0
|
|
20231109,172200,282208370,373,373,373,373,0
|
|
20231109,172100,282208370,373,373,373,373,0
|
|
20231109,172000,282208370,373,373,373,373,0
|
|
20231109,171900,282208370,373,373,373,373,5170
|
|
20231109,171800,282208370,373,373,373,373,0
|
|
20231109,171700,282208370,373,373,373,373,0
|
|
20231109,171600,282208370,373,373,373,373,0
|
|
20231109,171500,282208370,373,373,373,373,0
|
|
20231109,171400,282208370,373,373,373,373,0
|
|
20231109,171300,282208370,373,373,373,373,0
|
|
20231109,171200,282208370,373,373,373,373,0
|
|
20231109,171100,282208370,373,373,373,373,0
|
|
20231109,171000,282208370,373,373,373,373,0
|
|
20231109,170900,282208370,373,373,373,373,0
|
|
20231109,170800,282208370,373,373,373,373,0
|
|
20231109,170700,282208370,373,373,373,373,0
|
|
20231109,170600,282208370,373,373,373,373,0
|
|
20231109,170500,282208370,373,373,373,373,0
|
|
20231109,170400,282208370,373,373,373,373,0
|
|
20231109,170300,282208370,373,373,373,373,0
|
|
20231109,170200,282208370,373,373,373,373,0
|
|
20231109,170100,282208370,373,373,373,373,0
|
|
20231109,170000,282208370,373,373,373,373,0
|
|
20231109,165900,282208370,373,373,373,373,0
|
|
20231109,165800,282208370,373,373,373,373,0
|
|
20231109,165700,282208370,373,373,373,373,0
|
|
20231109,165600,282208370,373,373,373,373,0
|
|
20231109,165500,282208370,373,373,373,373,0
|
|
20231109,165400,282208370,373,373,373,373,0
|
|
20231109,165300,282208370,373,373,373,373,0
|
|
20231109,165200,282208370,373,373,373,373,0
|
|
20231109,165100,282208370,373,373,373,373,0
|
|
20231109,165000,282208370,373,373,373,373,0
|
|
20231109,164900,282208370,373,373,373,373,5170
|
|
20231109,164800,282208370,373,373,373,373,0
|
|
20231109,164700,282208370,373,373,373,373,0
|
|
20231109,164600,282208370,373,373,373,373,0
|
|
20231109,164500,282208370,373,373,373,373,0
|
|
20231109,164400,282208370,373,373,373,373,0
|
|
20231109,164300,282208370,373,373,373,373,0
|
|
20231109,164200,282208370,373,373,373,373,0
|
|
20231109,164100,282208370,373,373,373,373,0
|
|
20231109,164000,282208370,373,373,373,373,0
|
|
20231109,163900,282208370,373,373,373,373,0
|
|
20231109,163800,282208370,373,373,373,373,0
|
|
20231109,163700,282208370,373,373,373,373,0
|
|
20231109,163600,282208370,373,373,373,373,0
|
|
20231109,163500,282208370,373,373,373,373,0
|
|
20231109,163400,282208370,373,373,373,373,0
|
|
20231109,163300,282208370,373,373,373,373,0
|
|
20231109,163200,282208370,373,373,373,373,0
|
|
20231109,163100,282208370,373,373,373,373,0
|
|
20231109,163000,282208370,373,373,373,373,0
|
|
20231109,162900,282208370,373,373,373,373,0
|
|
20231109,162800,282208370,373,373,373,373,0
|
|
20231109,162700,282208370,373,373,373,373,0
|
|
20231109,162600,282208370,373,373,373,373,0
|
|
20231109,162500,282208370,373,373,373,373,0
|
|
20231109,162400,282208370,373,373,373,373,0
|
|
20231109,162300,282208370,373,373,373,373,0
|
|
20231109,162200,282208370,373,373,373,373,0
|
|
20231109,162100,282208370,373,373,373,373,0
|
|
20231109,162000,282208370,373,373,373,373,0
|
|
20231109,161900,282208370,373,373,373,373,5170
|
|
20231109,161800,282208370,373,373,373,373,0
|
|
20231109,161700,282208370,373,373,373,373,0
|
|
20231109,161600,282208370,373,373,373,373,0
|
|
20231109,161500,282208370,373,373,373,373,0
|
|
20231109,161400,282208370,373,373,373,373,0
|
|
20231109,161300,282208370,373,373,373,373,0
|
|
20231109,161200,282208370,373,373,373,373,0
|
|
20231109,161100,282208370,373,373,373,373,0
|
|
20231109,161000,282208370,373,373,373,373,0
|
|
20231109,160900,282208370,373,373,373,373,0
|
|
20231109,160800,282208370,373,373,373,373,0
|
|
20231109,160700,282208370,373,373,373,373,0
|
|
20231109,160600,282208370,373,373,373,373,0
|
|
20231109,160500,282208370,373,373,373,373,0
|
|
20231109,160400,282208370,373,373,373,373,0
|
|
20231109,160300,282208370,373,373,373,373,0
|
|
20231109,160200,282208370,373,373,373,373,0
|
|
20231109,160100,282208370,373,373,373,373,0
|
|
20231109,160000,282208370,373,373,373,373,0
|
|
20231109,155900,282208370,373,373,373,373,0
|
|
20231109,155800,282208370,373,373,373,373,0
|
|
20231109,155700,282208370,373,373,373,373,0
|
|
20231109,155600,282208370,373,373,373,373,0
|
|
20231109,155500,282208370,373,373,373,373,0
|
|
20231109,155400,282208370,373,373,373,373,0
|
|
20231109,155300,282208370,373,373,373,373,0
|
|
20231109,155200,282208370,373,373,373,373,0
|
|
20231109,155100,282208370,373,373,373,373,0
|
|
20231109,155000,282208370,373,373,373,373,0
|
|
20231109,154900,282208370,373,373,373,373,5170
|
|
20231109,154800,282208370,373,373,373,373,0
|
|
20231109,154700,282208370,373,373,373,373,0
|
|
20231109,154600,282208370,373,373,373,373,0
|
|
20231109,154500,282208370,373,373,373,373,0
|
|
20231109,154400,282208370,373,373,373,373,0
|
|
20231109,154300,282208370,373,373,373,373,0
|
|
20231109,154200,282208370,373,373,373,373,0
|
|
20231109,154100,282208370,373,373,373,373,0
|
|
20231109,154000,282208370,373,373,373,373,0
|
|
20231109,153900,282208370,373,373,373,373,0
|
|
20231109,153800,282208370,373,373,373,373,0
|
|
20231109,153700,282208370,373,373,373,373,0
|
|
20231109,153600,282208370,373,373,373,373,0
|
|
20231109,153500,282208370,373,373,373,373,0
|
|
20231109,153400,282208370,373,373,373,373,0
|
|
20231109,153300,282208370,373,373,373,373,0
|
|
20231109,153200,282208370,373,373,373,373,0
|
|
20231109,153100,282208370,373,373,373,373,0
|
|
20231109,153000,282208370,373,373,373,373,5170
|
|
20231109,152900,280279960,373,373,373,373,0
|
|
20231109,152800,280279960,373,373,373,373,0
|
|
20231109,152700,280279960,373,373,373,373,0
|
|
20231109,152600,280279960,373,373,373,373,0
|
|
20231109,152500,280279960,373,373,373,373,0
|
|
20231109,152400,280279960,373,373,373,373,0
|
|
20231109,152300,280279960,373,373,373,373,0
|
|
20231109,152200,280279960,373,373,373,373,0
|
|
20231109,152100,280279960,373,373,373,373,0
|
|
20231109,152000,280279960,373,373,373,373,0
|
|
20231109,151900,280279960,373,372,373,372,271
|
|
20231109,151800,280179146,373,373,373,373,6
|
|
20231109,151700,280176908,373,373,373,373,6
|
|
20231109,151600,280174670,373,373,373,373,3
|
|
20231109,151500,280173551,373,373,373,373,7542
|
|
20231109,151400,277360385,373,373,373,373,102
|
|
20231109,151300,277322339,374,374,374,374,3
|
|
20231109,151200,277321217,374,374,374,374,802
|
|
20231109,151100,277021269,374,374,374,374,5
|
|
20231109,151000,277019399,371,374,374,371,15340
|
|
20231109,150900,271321050,374,373,374,373,102
|
|
20231109,150800,271283002,374,374,374,374,2
|
|
20231109,150700,271282254,374,374,374,374,52
|
|
20231109,150600,271262806,374,374,374,374,3
|
|
20231109,150500,271261684,374,374,374,374,2
|
|
20231109,150400,271260936,374,374,374,374,2
|
|
20231109,150300,271260188,374,374,374,374,3
|
|
20231109,150200,271259066,374,373,374,373,782
|
|
20231109,150100,270966853,374,374,374,374,2
|
|
20231109,150000,270966105,374,374,374,374,3
|
|
20231109,145900,270964983,374,374,374,374,3
|
|
20231109,145800,270963861,374,373,374,373,501
|
|
20231109,145700,270776986,374,374,374,374,502
|
|
20231109,145600,270589238,374,374,374,374,2
|
|
20231109,145500,270588490,373,374,374,373,3
|
|
20231109,145400,270587369,374,374,374,374,2
|
|
20231109,145300,270586621,373,374,374,373,8
|
|
20231109,145200,270583634,374,374,374,374,2
|
|
20231109,145100,270582886,374,372,374,372,3124
|
|
20231109,145000,269420754,374,372,374,372,6
|
|
20231109,144900,269418518,374,374,374,374,102
|
|
20231109,144800,269380370,374,374,374,374,2
|
|
20231109,144700,269379622,375,375,375,375,2
|
|
20231109,144600,269378872,374,374,374,374,480
|
|
20231109,144500,269199352,374,373,374,373,5003
|
|
20231109,144400,267328322,373,373,374,373,1914
|
|
20231109,144300,266614394,374,373,374,373,10002
|
|
20231109,144200,262883646,375,375,375,375,6
|
|
20231109,144100,262881396,375,375,375,375,2
|
|
20231109,144000,262880646,375,375,375,375,3
|
|
20231109,143900,262879521,375,375,375,375,2
|
|
20231109,143800,262878771,375,373,375,373,1779
|
|
20231109,143700,262215200,375,375,375,375,2
|
|
20231109,143600,262214450,373,375,375,373,1539
|
|
20231109,143500,261640325,375,375,375,375,2
|
|
20231109,143400,261639575,375,375,375,375,2
|
|
20231109,143300,261638825,375,375,375,375,3
|
|
20231109,143200,261637700,375,375,375,375,2
|
|
20231109,143100,261636950,375,375,375,375,2
|
|
20231109,143000,261636200,375,375,375,375,2
|
|
20231109,142900,261635450,375,375,375,375,2
|
|
20231109,142800,261634700,375,373,375,371,5317
|
|
20231109,142700,259657319,375,375,375,375,1002
|
|
20231109,142600,259281569,375,375,375,375,11
|
|
20231109,142500,259277444,375,373,375,373,4003
|
|
20231109,142400,257784319,375,375,375,375,2
|
|
20231109,142300,257783569,375,375,375,375,2
|
|
20231109,142200,257782819,374,374,374,374,2
|
|
20231109,142100,257782071,374,374,374,374,17
|
|
20231109,142000,257775713,374,374,375,374,7019
|
|
20231109,141900,255150603,375,375,375,375,10
|
|
20231109,141800,255146853,375,375,375,375,6
|
|
20231109,141700,255144603,375,375,375,375,5020
|
|
20231109,141600,253262103,375,375,375,375,2
|
|
20231109,141500,253261353,374,374,374,374,3888
|
|
20231109,141400,251807241,374,374,374,374,402
|
|
20231109,141300,251656893,374,374,374,374,503
|
|
20231109,141200,251468771,374,372,374,371,1002
|
|
20231109,141100,251096919,371,375,375,371,5002
|
|
20231109,141000,249240768,375,375,375,375,12
|
|
20231109,140900,249236268,375,373,375,371,24228
|
|
20231109,140800,240245067,374,374,374,374,2
|
|
20231109,140700,240244319,374,374,374,374,2
|
|
20231109,140600,240243571,374,374,374,374,3
|
|
20231109,140500,240242449,374,373,374,373,535
|
|
20231109,140400,240042891,373,373,373,373,2
|
|
20231109,140300,240042145,373,373,373,373,27
|
|
20231109,140200,240032074,373,373,373,373,2
|
|
20231109,140100,240031328,372,371,372,371,1997
|
|
20231109,140000,239289444,371,372,372,371,4002
|
|
20231109,135900,237804699,372,371,372,371,13906
|
|
20231109,135800,232645571,372,372,372,372,3
|
|
20231109,135700,232644455,372,372,372,372,2
|
|
20231109,135600,232643711,372,372,372,372,7
|
|
20231109,135500,232641107,372,372,372,372,131
|
|
20231109,135400,232592375,372,372,372,372,2
|
|
20231109,135300,232591631,372,371,372,371,2003
|
|
20231109,135200,231848515,372,371,372,371,5008
|
|
20231109,135100,229990539,372,372,372,372,102
|
|
20231109,135000,229952595,371,372,372,371,5435
|
|
20231109,134900,227935880,373,372,373,372,6988
|
|
20231109,134800,225336342,373,374,374,373,4894
|
|
20231109,134700,223510879,374,374,374,374,2
|
|
20231109,134600,223510131,375,375,375,375,3
|
|
20231109,134500,223509006,375,374,375,373,7132
|
|
20231109,134400,220843650,376,376,376,376,102
|
|
20231109,134300,220805298,376,376,376,376,2
|
|
20231109,134200,220804546,374,376,376,374,30002
|
|
20231109,134100,209583794,376,376,376,376,2
|
|
20231109,134000,209583042,376,376,376,376,3
|
|
20231109,133900,209581914,377,377,377,377,3
|
|
20231109,133800,209580783,377,374,377,374,16581
|
|
20231109,133700,203347409,376,376,376,376,2
|
|
20231109,133600,203346657,376,376,376,376,2
|
|
20231109,133500,203345905,376,375,376,375,17
|
|
20231109,133400,203339528,375,375,375,375,9
|
|
20231109,133300,203336153,376,376,376,376,3
|
|
20231109,133200,203335025,376,376,376,376,3
|
|
20231109,133100,203333897,376,376,376,376,539
|
|
20231109,133000,203131233,376,376,376,376,2
|
|
20231109,132900,203130481,376,375,376,374,2244
|
|
20231109,132800,202291216,376,376,376,376,52
|
|
20231109,132700,202271664,376,376,376,376,13
|
|
20231109,132600,202266776,376,375,376,375,5009
|
|
20231109,132500,200388392,376,376,376,376,8
|
|
20231109,132400,200385384,376,375,376,374,4823
|
|
20231109,132300,198581466,376,376,376,374,22513
|
|
20231109,132200,190143772,377,377,377,375,11591
|
|
20231109,132100,185793965,375,377,377,375,3
|
|
20231109,132000,185792836,377,376,377,376,4991
|
|
20231109,131900,183916217,376,376,376,376,66
|
|
20231109,131800,183891401,376,376,376,376,141
|
|
20231109,131700,183838385,376,375,376,375,2902
|
|
20231109,131600,182749983,375,375,375,375,1335
|
|
20231109,131500,182249358,375,374,375,374,7276
|
|
20231109,131400,179528132,374,374,374,374,2
|
|
20231109,131300,179527384,374,374,374,374,3
|
|
20231109,131200,179526262,374,374,374,374,2
|
|
20231109,131100,179525514,374,374,374,374,2
|
|
20231109,131000,179524766,373,374,374,373,5385
|
|
20231109,130900,177516159,374,374,374,374,3
|
|
20231109,130800,177515037,374,374,374,374,2
|
|
20231109,130700,177514289,374,374,374,374,4
|
|
20231109,130600,177512793,374,374,374,374,3
|
|
20231109,130500,177511671,374,374,374,374,2
|
|
20231109,130400,177510923,374,373,374,373,2093
|
|
20231109,130300,176730232,373,373,373,373,4255
|
|
20231109,130200,175143117,373,373,373,373,2
|
|
20231109,130100,175142371,373,373,373,373,2
|
|
20231109,130000,175141625,372,371,372,371,8193
|
|
20231109,125900,172101829,372,373,373,372,543
|
|
20231109,125800,171899297,373,371,373,371,1002
|
|
20231109,125700,171527551,373,373,373,373,2
|
|
20231109,125600,171526805,373,373,373,373,2
|
|
20231109,125500,171526059,372,373,373,372,31385
|
|
20231109,125400,159850837,373,373,373,373,2
|
|
20231109,125300,159850091,373,373,373,373,3
|
|
20231109,125200,159848972,373,372,373,372,26
|
|
20231109,125100,159839298,372,372,372,372,4
|
|
20231109,125000,159837810,372,372,372,372,58
|
|
20231109,124900,159816234,372,372,372,372,23
|
|
20231109,124800,159807678,372,372,372,372,2
|
|
20231109,124700,159806934,373,371,373,371,6460
|
|
20231109,124600,157410270,373,373,373,373,3
|
|
20231109,124500,157409151,373,373,373,373,2
|
|
20231109,124400,157408405,373,373,373,373,11
|
|
20231109,124300,157404302,373,373,373,373,24
|
|
20231109,124200,157395350,373,373,373,373,30
|
|
20231109,124100,157384160,373,373,373,373,2
|
|
20231109,124000,157383414,371,372,373,371,1105
|
|
20231109,123900,156973450,372,373,373,372,31
|
|
20231109,123800,156961916,373,372,373,372,52
|
|
20231109,123700,156942570,372,371,373,371,228
|
|
20231109,123600,156857907,373,373,373,373,2
|
|
20231109,123500,156857161,373,373,373,371,720
|
|
20231109,123400,156589582,372,371,373,371,4012
|
|
20231109,123300,155100900,373,373,373,373,7
|
|
20231109,123200,155098289,373,372,373,372,571
|
|
20231109,123100,154885875,372,371,372,371,3892
|
|
20231109,123000,153439822,371,374,374,371,20067
|
|
20231109,122900,145973255,374,373,374,373,202
|
|
20231109,122800,145897907,374,374,374,374,2
|
|
20231109,122700,145897159,374,374,374,374,15
|
|
20231109,122600,145891549,374,374,374,374,3
|
|
20231109,122500,145890427,374,373,374,372,10002
|
|
20231109,122400,142169608,374,372,374,372,156
|
|
20231109,122300,142111572,374,372,374,372,243
|
|
20231109,122200,142021172,372,374,374,372,180
|
|
20231109,122100,141954208,374,373,374,372,4204
|
|
20231109,122000,140386234,373,375,375,373,146
|
|
20231109,121900,140331770,375,375,375,375,2
|
|
20231109,121800,140331020,375,375,375,375,2
|
|
20231109,121700,140330270,375,373,375,373,268
|
|
20231109,121600,140230302,373,375,375,373,102
|
|
20231109,121500,140192252,375,375,375,373,8623
|
|
20231109,121400,136967136,376,376,376,376,2
|
|
20231109,121300,136966384,374,375,376,374,112
|
|
20231109,121200,136924481,376,376,376,376,2
|
|
20231109,121100,136923729,376,376,376,376,2
|
|
20231109,121000,136922977,376,376,376,376,2
|
|
20231109,120900,136922225,376,376,376,376,58281
|
|
20231109,120800,115008569,376,375,376,375,6690
|
|
20231109,120700,112499817,376,376,376,376,5
|
|
20231109,120600,112497937,376,376,376,376,3
|
|
20231109,120500,112496809,375,376,376,375,330
|
|
20231109,120400,112373057,376,376,376,376,2
|
|
20231109,120300,112372305,376,375,376,375,102
|
|
20231109,120200,112334053,376,376,376,376,2
|
|
20231109,120100,112333301,376,376,376,376,2
|
|
20231109,120000,112332549,376,376,376,376,3
|
|
20231109,115900,112331421,376,376,376,376,2
|
|
20231109,115800,112330669,376,375,376,375,9
|
|
20231109,115700,112327290,376,375,376,375,102
|
|
20231109,115600,112289038,377,377,377,377,2
|
|
20231109,115500,112288284,377,377,377,377,10
|
|
20231109,115400,112284514,377,377,377,377,2
|
|
20231109,115300,112283760,377,377,378,377,709
|
|
20231109,115200,112016464,377,377,377,377,1820
|
|
20231109,115100,111330324,374,377,377,374,682
|
|
20231109,115000,111075189,377,377,377,377,4
|
|
20231109,114900,111073681,377,377,377,377,2
|
|
20231109,114800,111072927,377,377,377,377,13
|
|
20231109,114700,111068026,378,377,378,377,11
|
|
20231109,114600,111063877,378,378,378,378,12
|
|
20231109,114500,111059341,378,378,378,378,2
|
|
20231109,114400,111058585,378,378,378,378,2
|
|
20231109,114300,111057829,378,378,378,378,2
|
|
20231109,114200,111057073,378,377,378,376,13236
|
|
20231109,114100,106075099,377,376,377,376,99
|
|
20231109,114000,106037872,377,377,377,377,3
|
|
20231109,113900,106036741,377,377,377,377,2
|
|
20231109,113800,106035987,377,377,377,377,15
|
|
20231109,113700,106030332,377,376,377,376,204
|
|
20231109,113600,105953624,377,376,377,376,10690
|
|
20231109,113500,101924092,376,376,376,376,2
|
|
20231109,113400,101923340,377,377,377,377,2
|
|
20231109,113300,101922586,377,377,377,377,4
|
|
20231109,113200,101921078,377,377,377,377,2
|
|
20231109,113100,101920324,377,377,377,377,4
|
|
20231109,113000,101918816,377,377,377,377,2
|
|
20231109,112900,101918062,377,377,377,377,2
|
|
20231109,112800,101917308,374,377,377,374,1023
|
|
20231109,112700,101534577,377,377,377,377,89
|
|
20231109,112600,101501024,377,377,377,377,5
|
|
20231109,112500,101499139,377,377,377,377,2
|
|
20231109,112400,101498385,377,377,377,377,4
|
|
20231109,112300,101496877,377,377,377,377,2
|
|
20231109,112200,101496123,377,377,377,377,3
|
|
20231109,112100,101494992,377,374,377,374,1011
|
|
20231109,112000,101116863,375,375,375,375,3
|
|
20231109,111900,101115738,375,378,378,375,7223
|
|
20231109,111800,98389890,378,378,378,378,570
|
|
20231109,111700,98174430,378,378,378,378,9
|
|
20231109,111600,98171028,378,378,378,378,2
|
|
20231109,111500,98170272,378,377,378,377,350
|
|
20231109,111400,98038320,378,377,378,377,265
|
|
20231109,111300,97938413,378,378,378,378,6
|
|
20231109,111200,97936145,378,377,378,377,3828
|
|
20231109,111100,96492987,377,377,377,377,319
|
|
20231109,111000,96372724,377,377,377,377,2
|
|
20231109,110900,96371970,377,377,377,377,6
|
|
20231109,110800,96369708,377,376,377,376,19
|
|
20231109,110700,96362554,376,376,376,376,2
|
|
20231109,110600,96361802,377,376,377,376,303
|
|
20231109,110500,96247868,376,376,376,376,12
|
|
20231109,110400,96243356,374,376,376,374,2595
|
|
20231109,110300,95267736,376,376,376,376,2
|
|
20231109,110200,95266984,376,376,376,376,2
|
|
20231109,110100,95266232,376,376,376,376,2
|
|
20231109,110000,95265480,376,376,376,376,3
|
|
20231109,105900,95264352,376,376,376,376,2
|
|
20231109,105800,95263600,376,376,376,373,374
|
|
20231109,105700,95123875,377,377,377,377,495
|
|
20231109,105600,94937260,377,377,377,377,2
|
|
20231109,105500,94936506,377,377,377,377,2
|
|
20231109,105400,94935752,374,377,377,374,22
|
|
20231109,105300,94927518,377,377,377,377,3
|
|
20231109,105200,94926387,377,377,377,377,2
|
|
20231109,105100,94925633,377,374,377,373,1002
|
|
20231109,105000,94551692,377,374,377,374,23
|
|
20231109,104900,94543084,377,377,377,377,2
|
|
20231109,104800,94542330,377,377,377,377,2
|
|
20231109,104700,94541576,377,377,377,377,2
|
|
20231109,104600,94540822,377,377,377,377,3
|
|
20231109,104500,94539691,377,377,377,377,2
|
|
20231109,104400,94538937,377,378,378,373,5803
|
|
20231109,104300,92370955,378,377,378,377,5002
|
|
20231109,104200,90485199,375,377,377,375,10002
|
|
20231109,104100,86734444,378,378,378,378,2
|
|
20231109,104000,86733688,378,378,378,378,5
|
|
20231109,103900,86731798,378,378,378,378,2
|
|
20231109,103800,86731042,378,378,378,378,2
|
|
20231109,103700,86730286,378,378,378,378,2
|
|
20231109,103600,86729530,378,375,378,375,31
|
|
20231109,103500,86717878,378,378,378,378,2
|
|
20231109,103400,86717122,378,377,378,377,7
|
|
20231109,103300,86714481,375,377,378,374,5019
|
|
20231109,103200,84831426,378,377,378,377,57
|
|
20231109,103100,84809935,376,375,376,375,24789
|
|
20231109,103000,75490223,375,375,375,375,2
|
|
20231109,102900,75489473,375,376,376,375,42
|
|
20231109,102800,75473721,376,375,376,374,3773
|
|
20231109,102700,74061844,375,374,375,373,111
|
|
20231109,102600,74020371,374,374,375,373,412
|
|
20231109,102500,73866273,375,375,376,375,417
|
|
20231109,102400,73709896,376,375,376,375,7
|
|
20231109,102300,73707269,375,375,375,375,12
|
|
20231109,102200,73702769,374,374,374,374,458
|
|
20231109,102100,73531477,374,373,374,373,112
|
|
20231109,102000,73489699,374,373,374,373,6
|
|
20231109,101900,73487458,374,373,374,372,214
|
|
20231109,101800,73407631,371,372,372,371,1781
|
|
20231109,101700,72745200,372,372,373,372,28
|
|
20231109,101600,72734782,372,372,373,372,1210
|
|
20231109,101500,72284660,373,373,373,373,2
|
|
20231109,101400,72283914,373,372,373,372,21
|
|
20231109,101300,72276100,373,373,373,373,3
|
|
20231109,101200,72274981,374,374,374,374,2
|
|
20231109,101100,72274233,373,372,374,372,1102
|
|
20231109,101000,71862287,374,374,374,374,2
|
|
20231109,100900,71861539,374,374,374,374,2
|
|
20231109,100800,71860791,374,372,374,372,6
|
|
20231109,100700,71858555,372,373,374,372,14921
|
|
20231109,100600,66293023,373,374,374,373,210
|
|
20231109,100500,66214486,374,374,374,373,6023
|
|
20231109,100400,63967885,376,375,376,375,47
|
|
20231109,100300,63950258,375,373,375,373,2472
|
|
20231109,100200,63028129,373,373,373,373,40
|
|
20231109,100100,63013209,374,373,374,373,313
|
|
20231109,100000,62896458,374,374,374,374,22
|
|
20231109,095900,62888230,374,374,374,374,2
|
|
20231109,095800,62887482,372,376,376,372,102
|
|
20231109,095700,62849530,372,373,376,372,16295
|
|
20231109,095600,56775189,376,375,376,375,3
|
|
20231109,095500,56774062,376,376,376,376,2
|
|
20231109,095400,56773310,376,376,376,376,2
|
|
20231109,095300,56772558,375,375,376,374,1071
|
|
20231109,095200,56370952,377,375,377,375,2716
|
|
20231109,095100,55351572,375,374,375,374,402
|
|
20231109,095000,55200991,374,374,374,374,101
|
|
20231109,094900,55163217,375,375,375,375,2
|
|
20231109,094800,55162467,375,375,375,375,2
|
|
20231109,094700,55161717,375,375,375,375,2144
|
|
20231109,094600,54357717,372,377,377,372,3675
|
|
20231109,094500,52988215,377,377,377,377,2
|
|
20231109,094400,52987461,378,375,378,375,1059
|
|
20231109,094300,52588391,376,376,376,376,2
|
|
20231109,094200,52587639,376,374,376,372,2048
|
|
20231109,094100,51825677,372,375,375,372,10002
|
|
20231109,094000,48104827,375,375,375,375,3
|
|
20231109,093900,48103702,376,376,376,376,2
|
|
20231109,093800,48102950,377,375,377,375,3
|
|
20231109,093700,48101821,377,377,377,374,2288
|
|
20231109,093600,47246015,377,377,377,377,23
|
|
20231109,093500,47237344,370,378,378,370,26240
|
|
20231109,093400,37488894,379,380,380,374,40117
|
|
20231109,093300,22419805,380,380,380,380,0
|
|
20231109,093200,22419805,380,380,380,380,20
|
|
20231109,093100,22412205,380,380,380,378,3076
|
|
20231109,093000,21249320,380,380,380,380,15
|
|
20231109,092900,21243620,380,380,380,380,297
|
|
20231109,092800,21130760,380,380,380,380,0
|
|
20231109,092700,21130760,380,380,380,380,4936
|
|
20231109,092600,19255080,378,378,378,378,0
|
|
20231109,092500,19255080,378,378,378,378,2
|
|
20231109,092400,19254324,377,377,377,377,0
|
|
20231109,092300,19254324,377,379,379,377,1500
|
|
20231109,092200,18688523,380,380,380,380,65
|
|
20231109,092100,18663823,380,380,380,380,3485
|
|
20231109,092000,17339523,382,383,383,382,8006
|
|
20231109,091900,14273226,383,378,383,378,4021
|
|
20231109,091800,12745245,378,378,378,378,0
|
|
20231109,091700,12745245,378,378,378,378,0
|
|
20231109,091600,12745245,378,377,378,375,1588
|
|
20231109,091500,12148437,378,378,378,378,4127
|
|
20231109,091400,10588431,378,377,378,377,9
|
|
20231109,091300,10585036,378,376,378,376,324
|
|
20231109,091200,10462606,376,378,378,376,28
|
|
20231109,091100,10452074,378,379,379,376,4288
|
|
20231109,091000,8836748,378,379,381,378,12511
|
|
20231109,090900,4101021,378,380,380,378,5606
|
|
20231109,090800,1971023,380,380,380,380,418
|
|
20231109,090700,1812183,380,378,380,378,315
|
|
20231109,090600,1692733,378,377,378,377,24
|
|
20231109,090500,1683681,378,378,378,378,84
|
|
20231109,090400,1651929,377,378,378,377,601
|
|
20231109,090300,1425121,378,380,383,378,1296
|
|
20231109,090200,934014,379,383,383,379,1036
|
|
20231109,090100,541366,377,377,377,377,5
|
|
20231109,090000,539481,376,376,379,376,1434
|