627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192400,2724113856,431,431,431,431,23974
|
|
20231108,192300,2724113856,431,431,431,431,0
|
|
20231108,192200,2724113856,431,431,431,431,0
|
|
20231108,192100,2724113856,431,431,431,431,0
|
|
20231108,192000,2724113856,431,431,431,431,0
|
|
20231108,191900,2724113856,431,431,431,431,0
|
|
20231108,191800,2724113856,431,431,431,431,0
|
|
20231108,191700,2724113856,431,431,431,431,0
|
|
20231108,191600,2724113856,431,431,431,431,0
|
|
20231108,191500,2724113856,431,431,431,431,0
|
|
20231108,191400,2724113856,431,431,431,431,0
|
|
20231108,191300,2724113856,431,431,431,431,0
|
|
20231108,191200,2724113856,431,431,431,431,0
|
|
20231108,191100,2724113856,431,431,431,431,0
|
|
20231108,191000,2724113856,431,431,431,431,0
|
|
20231108,190900,2724113856,431,431,431,431,0
|
|
20231108,190800,2724113856,431,431,431,431,0
|
|
20231108,190700,2724113856,431,431,431,431,0
|
|
20231108,190600,2724113856,431,431,431,431,0
|
|
20231108,190500,2724113856,431,431,431,431,0
|
|
20231108,190400,2724113856,431,431,431,431,0
|
|
20231108,190300,2724113856,431,431,431,431,0
|
|
20231108,190200,2724113856,431,431,431,431,0
|
|
20231108,190100,2724113856,431,431,431,431,0
|
|
20231108,190000,2724113856,431,431,431,431,0
|
|
20231108,185900,2724113856,431,431,431,431,0
|
|
20231108,185800,2724113856,431,431,431,431,0
|
|
20231108,185700,2724113856,431,431,431,431,0
|
|
20231108,185600,2724113856,431,431,431,431,0
|
|
20231108,185500,2724113856,431,431,431,431,0
|
|
20231108,185400,2724113856,431,431,431,431,23974
|
|
20231108,185300,2724113856,431,431,431,431,0
|
|
20231108,185200,2724113856,431,431,431,431,0
|
|
20231108,185100,2724113856,431,431,431,431,0
|
|
20231108,185000,2724113856,431,431,431,431,0
|
|
20231108,184900,2724113856,431,431,431,431,0
|
|
20231108,184800,2724113856,431,431,431,431,0
|
|
20231108,184700,2724113856,431,431,431,431,0
|
|
20231108,184600,2724113856,431,431,431,431,0
|
|
20231108,184500,2724113856,431,431,431,431,0
|
|
20231108,184400,2724113856,431,431,431,431,0
|
|
20231108,184300,2724113856,431,431,431,431,0
|
|
20231108,184200,2724113856,431,431,431,431,0
|
|
20231108,184100,2724113856,431,431,431,431,0
|
|
20231108,184000,2724113856,431,431,431,431,0
|
|
20231108,183900,2724113856,431,431,431,431,0
|
|
20231108,183800,2724113856,431,431,431,431,0
|
|
20231108,183700,2724113856,431,431,431,431,0
|
|
20231108,183600,2724113856,431,431,431,431,0
|
|
20231108,183500,2724113856,431,431,431,431,0
|
|
20231108,183400,2724113856,431,431,431,431,0
|
|
20231108,183300,2724113856,431,431,431,431,0
|
|
20231108,183200,2724113856,431,431,431,431,0
|
|
20231108,183100,2724113856,431,431,431,431,0
|
|
20231108,183000,2724113856,431,431,431,431,0
|
|
20231108,182900,2724113856,431,431,431,431,0
|
|
20231108,182800,2724113856,431,431,431,431,0
|
|
20231108,182700,2724113856,431,431,431,431,0
|
|
20231108,182600,2724113856,431,431,431,431,0
|
|
20231108,182500,2724113856,431,431,431,431,0
|
|
20231108,182400,2724113856,431,431,431,431,23974
|
|
20231108,182300,2724113856,431,431,431,431,0
|
|
20231108,182200,2724113856,431,431,431,431,0
|
|
20231108,182100,2724113856,431,431,431,431,0
|
|
20231108,182000,2724113856,431,431,431,431,0
|
|
20231108,181900,2724113856,431,431,431,431,0
|
|
20231108,181800,2724113856,431,431,431,431,0
|
|
20231108,181700,2724113856,431,431,431,431,0
|
|
20231108,181600,2724113856,431,431,431,431,0
|
|
20231108,181500,2724113856,431,431,431,431,0
|
|
20231108,181400,2724113856,431,431,431,431,0
|
|
20231108,181300,2724113856,431,431,431,431,0
|
|
20231108,181200,2724113856,431,431,431,431,0
|
|
20231108,181100,2724113856,431,431,431,431,0
|
|
20231108,181000,2724113856,431,431,431,431,0
|
|
20231108,180900,2724113856,431,431,431,431,0
|
|
20231108,180800,2724113856,431,431,431,431,0
|
|
20231108,180700,2724113856,431,431,431,431,0
|
|
20231108,180600,2724113856,431,431,431,431,0
|
|
20231108,180500,2724113856,431,431,431,431,0
|
|
20231108,180400,2724113856,431,431,431,431,0
|
|
20231108,180300,2724113856,431,431,431,431,0
|
|
20231108,180200,2724113856,431,431,431,431,0
|
|
20231108,180100,2724113856,431,431,431,431,0
|
|
20231108,180000,2724113856,431,431,431,431,0
|
|
20231108,175900,2724113856,431,431,431,431,0
|
|
20231108,175800,2724113856,431,431,431,431,0
|
|
20231108,175700,2724113856,431,431,431,431,0
|
|
20231108,175600,2724113856,431,431,431,431,0
|
|
20231108,175500,2724113856,431,431,431,431,0
|
|
20231108,175400,2724113856,431,431,431,431,23974
|
|
20231108,175300,2724113856,431,431,431,431,0
|
|
20231108,175200,2724113856,431,431,431,431,0
|
|
20231108,175100,2724113856,431,431,431,431,0
|
|
20231108,175000,2724113856,431,431,431,431,0
|
|
20231108,174900,2724113856,431,431,431,431,0
|
|
20231108,174800,2724113856,431,431,431,431,0
|
|
20231108,174700,2724113856,431,431,431,431,0
|
|
20231108,174600,2724113856,431,431,431,431,0
|
|
20231108,174500,2724113856,431,431,431,431,0
|
|
20231108,174400,2724113856,431,431,431,431,0
|
|
20231108,174300,2724113856,431,431,431,431,0
|
|
20231108,174200,2724113856,431,431,431,431,0
|
|
20231108,174100,2724113856,431,431,431,431,0
|
|
20231108,174000,2724113856,431,431,431,431,0
|
|
20231108,173900,2724113856,431,431,431,431,0
|
|
20231108,173800,2724113856,431,431,431,431,0
|
|
20231108,173700,2724113856,431,431,431,431,0
|
|
20231108,173600,2724113856,431,431,431,431,0
|
|
20231108,173500,2724113856,431,431,431,431,0
|
|
20231108,173400,2724113856,431,431,431,431,0
|
|
20231108,173300,2724113856,431,431,431,431,0
|
|
20231108,173200,2724113856,431,431,431,431,0
|
|
20231108,173100,2724113856,431,431,431,431,0
|
|
20231108,173000,2724113856,431,431,431,431,0
|
|
20231108,172900,2724113856,431,431,431,431,0
|
|
20231108,172800,2724113856,431,431,431,431,0
|
|
20231108,172700,2724113856,431,431,431,431,0
|
|
20231108,172600,2724113856,431,431,431,431,0
|
|
20231108,172500,2724113856,431,431,431,431,0
|
|
20231108,172400,2724113856,431,431,431,431,23974
|
|
20231108,172300,2724113856,431,431,431,431,0
|
|
20231108,172200,2724113856,431,431,431,431,0
|
|
20231108,172100,2724113856,431,431,431,431,0
|
|
20231108,172000,2724113856,431,431,431,431,0
|
|
20231108,171900,2724113856,431,431,431,431,0
|
|
20231108,171800,2724113856,431,431,431,431,0
|
|
20231108,171700,2724113856,431,431,431,431,0
|
|
20231108,171600,2724113856,431,431,431,431,0
|
|
20231108,171500,2724113856,431,431,431,431,0
|
|
20231108,171400,2724113856,431,431,431,431,0
|
|
20231108,171300,2724113856,431,431,431,431,0
|
|
20231108,171200,2724113856,431,431,431,431,0
|
|
20231108,171100,2724113856,431,431,431,431,0
|
|
20231108,171000,2724113856,431,431,431,431,0
|
|
20231108,170900,2724113856,431,431,431,431,0
|
|
20231108,170800,2724113856,431,431,431,431,0
|
|
20231108,170700,2724113856,431,431,431,431,0
|
|
20231108,170600,2724113856,431,431,431,431,0
|
|
20231108,170500,2724113856,431,431,431,431,0
|
|
20231108,170400,2724113856,431,431,431,431,0
|
|
20231108,170300,2724113856,431,431,431,431,0
|
|
20231108,170200,2724113856,431,431,431,431,0
|
|
20231108,170100,2724113856,431,431,431,431,0
|
|
20231108,170000,2724113856,431,431,431,431,0
|
|
20231108,165900,2724113856,431,431,431,431,0
|
|
20231108,165800,2724113856,431,431,431,431,0
|
|
20231108,165700,2724113856,431,431,431,431,0
|
|
20231108,165600,2724113856,431,431,431,431,0
|
|
20231108,165500,2724113856,431,431,431,431,0
|
|
20231108,165400,2724113856,431,431,431,431,23974
|
|
20231108,165300,2724113856,431,431,431,431,0
|
|
20231108,165200,2724113856,431,431,431,431,0
|
|
20231108,165100,2724113856,431,431,431,431,0
|
|
20231108,165000,2724113856,431,431,431,431,0
|
|
20231108,164900,2724113856,431,431,431,431,0
|
|
20231108,164800,2724113856,431,431,431,431,0
|
|
20231108,164700,2724113856,431,431,431,431,0
|
|
20231108,164600,2724113856,431,431,431,431,0
|
|
20231108,164500,2724113856,431,431,431,431,0
|
|
20231108,164400,2724113856,431,431,431,431,0
|
|
20231108,164300,2724113856,431,431,431,431,0
|
|
20231108,164200,2724113856,431,431,431,431,0
|
|
20231108,164100,2724113856,431,431,431,431,0
|
|
20231108,164000,2724113856,431,431,431,431,0
|
|
20231108,163900,2724113856,431,431,431,431,0
|
|
20231108,163800,2724113856,431,431,431,431,0
|
|
20231108,163700,2724113856,431,431,431,431,0
|
|
20231108,163600,2724113856,431,431,431,431,0
|
|
20231108,163500,2724113856,431,431,431,431,0
|
|
20231108,163400,2724113856,431,431,431,431,0
|
|
20231108,163300,2724113856,431,431,431,431,0
|
|
20231108,163200,2724113856,431,431,431,431,0
|
|
20231108,163100,2724113856,431,431,431,431,0
|
|
20231108,163000,2724113856,431,431,431,431,0
|
|
20231108,162900,2724113856,431,431,431,431,0
|
|
20231108,162800,2724113856,431,431,431,431,0
|
|
20231108,162700,2724113856,431,431,431,431,0
|
|
20231108,162600,2724113856,431,431,431,431,0
|
|
20231108,162500,2724113856,431,431,431,431,0
|
|
20231108,162400,2724113856,431,431,431,431,23974
|
|
20231108,162300,2724113856,431,431,431,431,0
|
|
20231108,162200,2724113856,431,431,431,431,0
|
|
20231108,162100,2724113856,431,431,431,431,0
|
|
20231108,162000,2724113856,431,431,431,431,0
|
|
20231108,161900,2724113856,431,431,431,431,0
|
|
20231108,161800,2724113856,431,431,431,431,0
|
|
20231108,161700,2724113856,431,431,431,431,0
|
|
20231108,161600,2724113856,431,431,431,431,0
|
|
20231108,161500,2724113856,431,431,431,431,0
|
|
20231108,161400,2724113856,431,431,431,431,0
|
|
20231108,161300,2724113856,431,431,431,431,0
|
|
20231108,161200,2724113856,431,431,431,431,0
|
|
20231108,161100,2724113856,431,431,431,431,0
|
|
20231108,161000,2724113856,431,431,431,431,0
|
|
20231108,160900,2724113856,431,431,431,431,0
|
|
20231108,160800,2724113856,431,431,431,431,0
|
|
20231108,160700,2724113856,431,431,431,431,0
|
|
20231108,160600,2724113856,431,431,431,431,0
|
|
20231108,160500,2724113856,431,431,431,431,0
|
|
20231108,160400,2724113856,431,431,431,431,0
|
|
20231108,160300,2724113856,431,431,431,431,0
|
|
20231108,160200,2724113856,431,431,431,431,0
|
|
20231108,160100,2724113856,431,431,431,431,0
|
|
20231108,160000,2724113856,431,431,431,431,0
|
|
20231108,155900,2724113856,431,431,431,431,0
|
|
20231108,155800,2724113856,431,431,431,431,0
|
|
20231108,155700,2724113856,431,431,431,431,0
|
|
20231108,155600,2724113856,431,431,431,431,0
|
|
20231108,155500,2724113856,431,431,431,431,0
|
|
20231108,155400,2724113856,431,431,431,431,23974
|
|
20231108,155300,2724113856,431,431,431,431,0
|
|
20231108,155200,2724113856,431,431,431,431,0
|
|
20231108,155100,2724113856,431,431,431,431,0
|
|
20231108,155000,2724113856,431,431,431,431,0
|
|
20231108,154900,2724113856,431,431,431,431,0
|
|
20231108,154800,2724113856,431,431,431,431,0
|
|
20231108,154700,2724113856,431,431,431,431,0
|
|
20231108,154600,2724113856,431,431,431,431,0
|
|
20231108,154500,2724113856,431,431,431,431,0
|
|
20231108,154400,2724113856,431,431,431,431,0
|
|
20231108,154300,2724113856,431,431,431,431,0
|
|
20231108,154200,2724113856,431,431,431,431,0
|
|
20231108,154100,2724113856,431,431,431,431,0
|
|
20231108,154000,2724113856,431,431,431,431,0
|
|
20231108,153900,2724113856,431,431,431,431,0
|
|
20231108,153800,2724113856,431,431,431,431,0
|
|
20231108,153700,2724113856,431,431,431,431,0
|
|
20231108,153600,2724113856,431,431,431,431,0
|
|
20231108,153500,2724113856,431,431,431,431,0
|
|
20231108,153400,2724113856,431,431,431,431,0
|
|
20231108,153300,2724113856,431,431,431,431,0
|
|
20231108,153200,2724113856,431,431,431,431,0
|
|
20231108,153100,2724113856,431,431,431,431,0
|
|
20231108,153000,2724113856,431,431,431,431,23974
|
|
20231108,152900,2713781062,431,431,431,431,0
|
|
20231108,152800,2713781062,431,431,431,431,0
|
|
20231108,152700,2713781062,431,431,431,431,0
|
|
20231108,152600,2713781062,431,431,431,431,0
|
|
20231108,152500,2713781062,431,431,431,431,0
|
|
20231108,152400,2713781062,431,431,431,431,0
|
|
20231108,152300,2713781062,431,431,431,431,0
|
|
20231108,152200,2713781062,431,431,431,431,0
|
|
20231108,152100,2713781062,431,431,431,431,0
|
|
20231108,152000,2713781062,431,431,431,431,0
|
|
20231108,151900,2713781062,431,431,431,430,9403
|
|
20231108,151800,2709728597,432,430,432,429,8983
|
|
20231108,151700,2705871136,431,430,431,430,51
|
|
20231108,151600,2705849205,430,433,433,430,3878
|
|
20231108,151500,2704178988,432,434,434,432,4944
|
|
20231108,151400,2702042532,432,435,435,432,35771
|
|
20231108,151300,2686587871,433,435,435,433,601
|
|
20231108,151200,2686327583,435,434,435,433,6593
|
|
20231108,151100,2683460563,433,434,435,433,3034
|
|
20231108,151000,2682144264,433,432,435,432,12432
|
|
20231108,150900,2676744795,433,431,433,431,6505
|
|
20231108,150800,2673934342,431,430,431,430,6670
|
|
20231108,150700,2671061572,429,431,432,429,6469
|
|
20231108,150600,2668276082,431,430,432,430,12060
|
|
20231108,150500,2663074767,430,430,430,429,1600
|
|
20231108,150400,2662386836,430,431,431,430,670
|
|
20231108,150300,2662098504,432,429,432,429,16131
|
|
20231108,150200,2655145849,428,427,428,427,1774
|
|
20231108,150100,2654386578,427,427,427,427,0
|
|
20231108,150000,2654386578,427,428,428,427,493
|
|
20231108,145900,2654176065,428,426,428,426,1113
|
|
20231108,145800,2653700509,426,426,427,426,9759
|
|
20231108,145700,2649542074,426,424,426,424,7471
|
|
20231108,145600,2646369778,425,425,426,425,1551
|
|
20231108,145500,2645710602,426,426,427,426,5063
|
|
20231108,145400,2643553192,426,424,426,424,988
|
|
20231108,145300,2643134278,426,426,426,426,1
|
|
20231108,145200,2643133852,425,426,426,423,860
|
|
20231108,145100,2642768818,426,425,427,424,7236
|
|
20231108,145000,2639698950,423,426,426,423,8571
|
|
20231108,144900,2636058543,426,426,426,426,907
|
|
20231108,144800,2635672161,426,426,426,426,1
|
|
20231108,144700,2635671735,425,426,426,425,5212
|
|
20231108,144600,2633451635,425,425,425,425,560
|
|
20231108,144500,2633213635,424,425,425,424,204
|
|
20231108,144400,2633127136,423,425,425,422,14100
|
|
20231108,144300,2627166349,424,424,424,424,1125
|
|
20231108,144200,2626689349,423,427,427,423,14306
|
|
20231108,144100,2620610771,426,426,426,426,200
|
|
20231108,144000,2620525571,426,420,427,420,11465
|
|
20231108,143900,2615654620,420,425,425,420,47340
|
|
20231108,143800,2595707148,424,425,425,424,7222
|
|
20231108,143700,2592642798,426,425,426,425,61
|
|
20231108,143600,2592616872,426,425,426,424,15508
|
|
20231108,143500,2586040865,424,427,427,424,35039
|
|
20231108,143400,2571119454,427,427,427,427,1366
|
|
20231108,143300,2570536172,427,427,427,427,3316
|
|
20231108,143200,2569120240,427,429,429,426,26369
|
|
20231108,143100,2557861586,429,429,430,429,838
|
|
20231108,143000,2557501385,429,429,429,429,23
|
|
20231108,142900,2557491518,429,429,429,429,1614
|
|
20231108,142800,2556799112,429,429,429,428,2266
|
|
20231108,142700,2555827260,429,429,429,428,9135
|
|
20231108,142600,2551913818,428,428,428,428,2865
|
|
20231108,142500,2550687598,428,428,429,428,8420
|
|
20231108,142400,2547083620,428,430,430,428,10858
|
|
20231108,142300,2542420238,430,431,431,430,818
|
|
20231108,142200,2542068280,430,430,430,430,1011
|
|
20231108,142100,2541633550,430,429,430,429,2403
|
|
20231108,142000,2540602220,429,431,431,429,11300
|
|
20231108,141900,2535749407,430,430,430,430,5110
|
|
20231108,141800,2533552107,430,431,431,430,7994
|
|
20231108,141700,2530114019,431,431,431,431,1980
|
|
20231108,141600,2529260639,431,431,431,431,1805
|
|
20231108,141500,2528482684,431,433,433,431,1704
|
|
20231108,141400,2527746372,433,433,433,433,1
|
|
20231108,141300,2527745939,432,432,432,432,2158
|
|
20231108,141200,2526813683,432,432,432,432,3682
|
|
20231108,141100,2525223059,432,432,432,432,505
|
|
20231108,141000,2525004899,432,433,433,432,5792
|
|
20231108,140900,2522501963,432,432,432,432,6
|
|
20231108,140800,2522499371,432,432,432,431,7689
|
|
20231108,140700,2519180503,432,434,434,431,903
|
|
20231108,140600,2518790405,431,434,434,431,10527
|
|
20231108,140500,2514252708,434,433,434,432,1761
|
|
20231108,140400,2513491952,432,433,433,431,4545
|
|
20231108,140300,2511528951,433,433,435,433,15227
|
|
20231108,140200,2504928209,432,432,433,432,4655
|
|
20231108,140100,2502914152,432,432,433,432,3312
|
|
20231108,140000,2501483258,432,431,432,431,2549
|
|
20231108,135900,2500382982,433,433,433,433,3230
|
|
20231108,135800,2498984392,433,431,433,431,4400
|
|
20231108,135700,2497085748,432,432,432,432,1
|
|
20231108,135600,2497085316,430,431,433,430,11367
|
|
20231108,135500,2492195151,431,431,431,431,0
|
|
20231108,135400,2492195151,431,431,431,431,7580
|
|
20231108,135300,2488928171,431,432,432,431,17984
|
|
20231108,135200,2481159183,433,432,434,432,6237
|
|
20231108,135100,2478463085,432,429,432,429,2215
|
|
20231108,135000,2477507705,429,433,434,429,21626
|
|
20231108,134900,2468201193,433,434,434,433,4306
|
|
20231108,134800,2466336694,433,433,433,433,5914
|
|
20231108,134700,2463775932,433,434,434,433,2907
|
|
20231108,134600,2462517200,433,433,433,433,150
|
|
20231108,134500,2462452250,432,432,432,432,5
|
|
20231108,134400,2462450090,433,433,433,433,1982
|
|
20231108,134300,2461591884,433,434,434,433,4020
|
|
20231108,134200,2459850411,434,433,434,433,3070
|
|
20231108,134100,2458519204,433,432,433,431,14540
|
|
20231108,134000,2452252118,432,432,433,432,3763
|
|
20231108,133900,2450626239,433,433,433,433,3217
|
|
20231108,133800,2449233278,433,433,434,433,757
|
|
20231108,133700,2448905057,434,434,434,434,2766
|
|
20231108,133600,2447704613,433,432,433,432,3927
|
|
20231108,133500,2446006791,432,433,435,431,11605
|
|
20231108,133400,2440991136,433,435,435,433,9912
|
|
20231108,133300,2436691034,435,436,436,435,9415
|
|
20231108,133200,2432591917,436,440,440,436,26592
|
|
20231108,133100,2420934942,440,438,440,438,30818
|
|
20231108,133000,2407397004,438,437,439,436,28437
|
|
20231108,132900,2394947405,437,436,437,434,26251
|
|
20231108,132800,2383510409,435,434,436,434,7546
|
|
20231108,132700,2380222159,433,433,434,432,2581
|
|
20231108,132600,2379104290,432,433,433,432,1210
|
|
20231108,132500,2378581540,432,430,432,430,3573
|
|
20231108,132400,2377041970,430,432,432,430,28246
|
|
20231108,132300,2364877314,433,433,433,433,1211
|
|
20231108,132200,2364352951,433,434,434,433,2102
|
|
20231108,132100,2363442693,435,434,435,433,739
|
|
20231108,132000,2363122604,433,433,434,433,4402
|
|
20231108,131900,2361216281,432,436,436,431,29020
|
|
20231108,131800,2348683547,437,437,437,436,216
|
|
20231108,131700,2348589158,436,436,438,433,13826
|
|
20231108,131600,2342565334,437,437,439,437,2286
|
|
20231108,131500,2341566350,439,439,439,437,11336
|
|
20231108,131400,2336591803,439,435,440,435,29881
|
|
20231108,131300,2323495426,434,434,434,433,16066
|
|
20231108,131200,2316527507,434,431,434,431,11281
|
|
20231108,131100,2311652104,432,433,433,432,5689
|
|
20231108,131000,2309193408,432,432,433,431,6693
|
|
20231108,130900,2306305702,434,432,435,430,13166
|
|
20231108,130800,2300616439,432,432,432,431,12350
|
|
20231108,130700,2295291239,433,430,434,430,8585
|
|
20231108,130600,2291582659,431,433,433,429,23386
|
|
20231108,130500,2281499173,432,433,433,432,1742
|
|
20231108,130400,2280745214,433,433,433,432,4378
|
|
20231108,130300,2278851816,433,432,433,431,24966
|
|
20231108,130200,2268062561,431,434,434,428,89167
|
|
20231108,130100,2229668606,433,434,435,433,9493
|
|
20231108,130000,2225551105,435,435,436,435,3716
|
|
20231108,125900,2223933997,436,433,437,433,58421
|
|
20231108,125800,2198612916,433,435,436,432,23266
|
|
20231108,125700,2188528671,435,437,439,435,22620
|
|
20231108,125600,2178655033,437,438,439,434,64957
|
|
20231108,125500,2150356246,439,442,442,439,3389
|
|
20231108,125400,2148863015,442,441,442,439,5917
|
|
20231108,125300,2146258969,441,440,441,438,7807
|
|
20231108,125200,2142821233,439,439,441,437,18878
|
|
20231108,125100,2134531847,439,438,439,437,23803
|
|
20231108,125000,2124099648,438,438,439,437,23990
|
|
20231108,124900,2113608075,438,440,440,438,16704
|
|
20231108,124800,2106282803,440,436,440,432,70031
|
|
20231108,124700,2075667025,439,438,440,436,24846
|
|
20231108,124600,2064807764,438,445,447,434,121030
|
|
20231108,124500,2011490407,445,447,450,442,57953
|
|
20231108,124400,1985654694,449,450,450,444,209407
|
|
20231108,124300,1891974848,450,444,459,441,608813
|
|
20231108,124200,1617876043,444,445,445,432,334824
|
|
20231108,124100,1470422086,445,445,445,445,0
|
|
20231108,124000,1470422086,445,445,445,445,0
|
|
20231108,123900,1470422086,445,436,445,435,150203
|
|
20231108,123800,1404088592,435,434,435,433,58036
|
|
20231108,123700,1378855812,433,430,433,429,20055
|
|
20231108,123600,1370201174,431,431,431,430,2342
|
|
20231108,123500,1369191896,432,432,432,432,10
|
|
20231108,123400,1369187576,432,432,432,432,20145
|
|
20231108,123300,1360484936,431,430,431,430,38023
|
|
20231108,123200,1344122277,430,430,430,430,923
|
|
20231108,123100,1343725387,430,434,434,427,36339
|
|
20231108,123000,1328146264,434,434,435,434,8737
|
|
20231108,122900,1324353405,436,433,437,431,29065
|
|
20231108,122800,1311683535,437,431,437,431,27917
|
|
20231108,122700,1299561007,431,429,431,429,14773
|
|
20231108,122600,1293198762,429,428,429,428,1336
|
|
20231108,122500,1292626952,428,428,428,428,1194
|
|
20231108,122400,1292115920,429,428,430,428,7727
|
|
20231108,122300,1288798720,428,426,429,426,15517
|
|
20231108,122200,1282158367,426,426,428,426,15551
|
|
20231108,122100,1275522445,426,425,427,425,18739
|
|
20231108,122000,1267543884,425,424,428,424,21743
|
|
20231108,121900,1258278487,424,423,426,422,25676
|
|
20231108,121800,1247401147,424,428,428,423,80824
|
|
20231108,121700,1213079559,428,436,436,422,188704
|
|
20231108,121600,1132572560,436,438,442,431,123636
|
|
20231108,121500,1078494648,439,438,440,436,34335
|
|
20231108,121400,1063459118,438,442,442,434,128002
|
|
20231108,121300,1007341207,442,438,443,436,107690
|
|
20231108,121200,960019009,438,433,438,432,25640
|
|
20231108,121100,948851394,433,438,440,433,68958
|
|
20231108,121000,918699438,439,430,439,430,49194
|
|
20231108,120900,897277625,430,428,431,426,12789
|
|
20231108,120800,891785023,428,426,428,424,12525
|
|
20231108,120700,886459927,428,429,429,426,11634
|
|
20231108,120600,881483714,428,429,430,426,18440
|
|
20231108,120500,873601512,430,428,431,428,14969
|
|
20231108,120400,867169995,428,423,429,422,44660
|
|
20231108,120300,848113481,424,428,439,422,194835
|
|
20231108,120200,764076572,428,428,436,426,118043
|
|
20231108,120100,713267576,428,427,428,424,22788
|
|
20231108,120000,703519020,428,426,428,426,1689
|
|
20231108,115900,702799503,426,424,426,424,3501
|
|
20231108,115800,701310079,426,421,426,421,9854
|
|
20231108,115700,697145028,421,422,423,421,5023
|
|
20231108,115600,695022859,422,425,425,422,8637
|
|
20231108,115500,691377102,424,425,426,424,1637
|
|
20231108,115400,690682113,425,426,428,425,4739
|
|
20231108,115300,688659318,426,426,427,426,716
|
|
20231108,115200,688354301,425,428,428,425,424
|
|
20231108,115100,688173983,427,427,427,426,5294
|
|
20231108,115000,685918475,428,425,428,424,11476
|
|
20231108,114900,681034848,425,425,425,424,2590
|
|
20231108,114800,679934325,425,421,425,421,13423
|
|
20231108,114700,674238915,420,423,424,420,10385
|
|
20231108,114600,669868319,423,421,424,421,7970
|
|
20231108,114500,666501841,422,427,427,421,3066
|
|
20231108,114400,665210283,427,424,427,419,29312
|
|
20231108,114300,652796626,421,425,425,421,10342
|
|
20231108,114200,648416787,425,422,425,421,25899
|
|
20231108,114100,637498756,422,425,429,422,48713
|
|
20231108,114000,616861350,427,429,430,426,14801
|
|
20231108,113900,610533965,425,426,438,425,85094
|
|
20231108,113800,573879160,429,425,429,424,32797
|
|
20231108,113700,559857743,425,424,430,424,59654
|
|
20231108,113600,534316086,424,422,427,422,65870
|
|
20231108,113500,506322805,422,419,424,418,27265
|
|
20231108,113400,494864250,419,418,420,416,20973
|
|
20231108,113300,486081957,419,423,423,414,71137
|
|
20231108,113200,456371172,423,430,434,419,96092
|
|
20231108,113100,415471194,432,429,437,428,136061
|
|
20231108,113000,356772744,429,422,439,422,282002
|
|
20231108,112900,235391269,422,416,423,416,55494
|
|
20231108,112800,212092692,414,417,417,414,1308
|
|
20231108,112700,211548544,415,421,421,414,31499
|
|
20231108,112600,198466448,420,417,421,417,111066
|
|
20231108,112500,151842656,416,415,416,415,1211
|
|
20231108,112400,151338891,414,415,415,414,2
|
|
20231108,112300,151338062,414,414,414,414,12
|
|
20231108,112200,151333094,414,416,416,414,2572
|
|
20231108,112100,150263147,416,418,418,416,13
|
|
20231108,112000,150257733,417,417,418,417,2704
|
|
20231108,111900,149130164,418,418,418,418,1566
|
|
20231108,111800,148475576,418,416,418,416,15219
|
|
20231108,111700,142127019,416,416,416,416,507
|
|
20231108,111600,141916107,417,414,417,414,25941
|
|
20231108,111500,131143685,414,412,414,412,11479
|
|
20231108,111400,126412857,412,412,412,412,201
|
|
20231108,111300,126330045,413,413,413,413,0
|
|
20231108,111200,126330045,413,413,414,413,6923
|
|
20231108,111100,123470845,413,412,413,412,13078
|
|
20231108,111000,118073626,412,412,412,412,5
|
|
20231108,110900,118071566,412,412,412,412,2000
|
|
20231108,110800,117247566,412,412,412,412,0
|
|
20231108,110700,117247566,412,412,412,412,0
|
|
20231108,110600,117247566,412,412,412,412,0
|
|
20231108,110500,117247566,412,412,412,412,0
|
|
20231108,110400,117247566,412,412,412,412,0
|
|
20231108,110300,117247566,412,412,412,412,0
|
|
20231108,110200,117247566,412,413,413,412,12
|
|
20231108,110100,117242621,412,414,414,412,1553
|
|
20231108,110000,116601678,413,413,413,413,5002
|
|
20231108,105900,114535852,413,413,413,413,9388
|
|
20231108,105800,110658608,411,411,411,411,0
|
|
20231108,105700,110658608,411,411,411,411,100
|
|
20231108,105600,110617508,411,412,412,411,11113
|
|
20231108,105500,106041952,411,409,411,409,15875
|
|
20231108,105400,99527957,409,408,409,408,3500
|
|
20231108,105300,98096957,409,409,409,409,200
|
|
20231108,105200,98015157,408,407,408,407,102
|
|
20231108,105100,97973543,407,410,410,407,3002
|
|
20231108,105000,96751723,410,410,410,410,2467
|
|
20231108,104900,95740253,412,412,412,412,0
|
|
20231108,104800,95740253,412,411,412,411,3649
|
|
20231108,104700,94240513,411,410,411,410,2507
|
|
20231108,104600,93212640,410,410,410,410,613
|
|
20231108,104500,92961310,410,409,410,409,5000
|
|
20231108,104400,90911410,409,409,409,409,0
|
|
20231108,104300,90911410,409,409,409,409,0
|
|
20231108,104200,90911410,409,409,409,409,1304
|
|
20231108,104100,90378074,409,409,409,409,0
|
|
20231108,104000,90378074,409,409,409,409,0
|
|
20231108,103900,90378074,409,409,409,409,0
|
|
20231108,103800,90378074,409,407,409,407,3
|
|
20231108,103700,90376851,407,407,407,407,0
|
|
20231108,103600,90376851,407,407,407,407,13
|
|
20231108,103500,90371560,409,409,409,409,0
|
|
20231108,103400,90371560,409,409,409,409,0
|
|
20231108,103300,90371560,409,409,409,409,138
|
|
20231108,103200,90315118,408,408,408,408,0
|
|
20231108,103100,90315118,408,409,409,408,2054
|
|
20231108,103000,89475033,409,409,409,409,2
|
|
20231108,102900,89474215,408,408,408,408,1789
|
|
20231108,102800,88744303,409,409,409,409,2200
|
|
20231108,102700,87844503,410,410,410,410,0
|
|
20231108,102600,87844503,410,410,411,410,2300
|
|
20231108,102500,86901479,410,410,410,410,132
|
|
20231108,102400,86847359,410,409,410,409,1440
|
|
20231108,102300,86258389,409,409,409,409,38
|
|
20231108,102200,86242847,409,409,409,409,1787
|
|
20231108,102100,85511964,410,410,410,410,547
|
|
20231108,102000,85287694,411,410,411,410,4001
|
|
20231108,101900,83647283,411,411,411,411,0
|
|
20231108,101800,83647283,411,411,411,411,523
|
|
20231108,101700,83432330,412,411,412,411,1101
|
|
20231108,101600,82978818,412,412,412,412,135
|
|
20231108,101500,82923198,413,413,413,412,163
|
|
20231108,101400,82855880,412,412,412,412,504
|
|
20231108,101300,82648232,412,411,412,411,10906
|
|
20231108,101200,78165623,411,411,411,411,3
|
|
20231108,101100,78164390,410,411,411,410,72
|
|
20231108,101000,78134820,411,410,411,410,1246
|
|
20231108,100900,77623450,410,409,410,409,1275
|
|
20231108,100800,77101974,408,409,409,408,656
|
|
20231108,100700,76834325,408,406,408,406,4158
|
|
20231108,100600,75139927,406,406,406,406,1
|
|
20231108,100500,75139521,405,406,406,405,5875
|
|
20231108,100400,72754595,406,407,407,406,1050
|
|
20231108,100300,72328245,407,407,407,406,8
|
|
20231108,100200,72324991,407,407,407,407,289
|
|
20231108,100100,72207368,406,407,407,406,2292
|
|
20231108,100000,71275748,408,408,408,408,244
|
|
20231108,095900,71176196,408,408,408,408,1
|
|
20231108,095800,71175788,408,407,408,406,5876
|
|
20231108,095700,68787229,408,408,408,408,601
|
|
20231108,095600,68542021,407,407,407,407,3110
|
|
20231108,095500,67276251,407,407,407,407,2
|
|
20231108,095400,67275437,407,407,407,407,23
|
|
20231108,095300,67266076,408,409,409,408,1149
|
|
20231108,095200,66796784,408,408,408,408,1000
|
|
20231108,095100,66388784,409,409,409,409,90
|
|
20231108,095000,66351974,409,409,409,409,61
|
|
20231108,094900,66327025,409,409,409,409,100
|
|
20231108,094800,66286125,409,409,409,409,2376
|
|
20231108,094700,65314341,409,409,409,409,1313
|
|
20231108,094600,64777324,408,410,410,408,2
|
|
20231108,094500,64776506,411,408,411,408,10658
|
|
20231108,094400,60399966,409,409,409,409,380
|
|
20231108,094300,60244546,409,410,410,409,15282
|
|
20231108,094200,53991322,410,411,411,410,3008
|
|
20231108,094100,52758034,411,411,411,411,0
|
|
20231108,094000,52758034,411,411,411,411,55
|
|
20231108,093900,52735429,411,411,411,411,500
|
|
20231108,093800,52529929,411,411,411,409,871
|
|
20231108,093700,52171950,411,411,413,408,56072
|
|
20231108,093600,29089433,410,410,411,410,4478
|
|
20231108,093500,27252603,413,411,413,410,18084
|
|
20231108,093400,19816834,410,409,411,409,5188
|
|
20231108,093300,17691819,409,409,409,409,7
|
|
20231108,093200,17688956,408,408,408,406,1366
|
|
20231108,093100,17131630,408,408,408,408,912
|
|
20231108,093000,16759534,408,408,408,408,54
|
|
20231108,092900,16737502,408,407,408,407,6725
|
|
20231108,092800,14000426,407,407,407,407,1
|
|
20231108,092700,14000019,407,407,407,407,2
|
|
20231108,092600,13999205,407,407,407,407,12
|
|
20231108,092500,13994321,407,407,407,407,2000
|
|
20231108,092400,13180321,407,407,407,407,32
|
|
20231108,092300,13167297,407,405,407,405,2304
|
|
20231108,092200,12231879,405,405,405,405,10
|
|
20231108,092100,12227829,405,404,405,404,195
|
|
20231108,092000,12148884,405,405,405,405,43
|
|
20231108,091900,12131469,406,406,406,406,234
|
|
20231108,091800,12036465,406,406,406,406,3
|
|
20231108,091700,12035247,406,406,406,406,995
|
|
20231108,091600,11631277,406,406,406,406,0
|
|
20231108,091500,11631277,406,406,406,406,2700
|
|
20231108,091400,10535077,405,405,405,405,1200
|
|
20231108,091300,10049077,407,407,407,407,635
|
|
20231108,091200,9790632,407,407,408,406,434
|
|
20231108,091100,9614171,406,404,406,404,13538
|
|
20231108,091000,4130789,403,405,405,403,546
|
|
20231108,090900,3909691,405,405,405,405,1502
|
|
20231108,090800,3301381,405,405,405,405,10
|
|
20231108,090700,3297331,405,404,405,404,47
|
|
20231108,090600,3278342,405,404,405,404,7832
|
|
20231108,090500,106410,404,404,404,404,2
|
|
20231108,090400,105602,405,405,405,405,0
|
|
20231108,090300,105602,405,405,405,405,0
|
|
20231108,090200,105602,405,403,405,403,224
|
|
20231108,090100,15328,403,403,403,403,31
|
|
20231108,090000,2835,405,405,405,405,7
|