626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192300,953158928,429,429,429,429,14616
|
|
20231110,192200,953158928,429,429,429,429,0
|
|
20231110,192100,953158928,429,429,429,429,0
|
|
20231110,192000,953158928,429,429,429,429,0
|
|
20231110,191900,953158928,429,429,429,429,0
|
|
20231110,191800,953158928,429,429,429,429,0
|
|
20231110,191700,953158928,429,429,429,429,0
|
|
20231110,191600,953158928,429,429,429,429,0
|
|
20231110,191500,953158928,429,429,429,429,0
|
|
20231110,191400,953158928,429,429,429,429,0
|
|
20231110,191300,953158928,429,429,429,429,0
|
|
20231110,191200,953158928,429,429,429,429,0
|
|
20231110,191100,953158928,429,429,429,429,0
|
|
20231110,191000,953158928,429,429,429,429,0
|
|
20231110,190900,953158928,429,429,429,429,0
|
|
20231110,190800,953158928,429,429,429,429,0
|
|
20231110,190700,953158928,429,429,429,429,0
|
|
20231110,190600,953158928,429,429,429,429,0
|
|
20231110,190500,953158928,429,429,429,429,0
|
|
20231110,190400,953158928,429,429,429,429,0
|
|
20231110,190300,953158928,429,429,429,429,0
|
|
20231110,190200,953158928,429,429,429,429,0
|
|
20231110,190100,953158928,429,429,429,429,0
|
|
20231110,190000,953158928,429,429,429,429,0
|
|
20231110,185900,953158928,429,429,429,429,0
|
|
20231110,185800,953158928,429,429,429,429,0
|
|
20231110,185700,953158928,429,429,429,429,0
|
|
20231110,185600,953158928,429,429,429,429,0
|
|
20231110,185500,953158928,429,429,429,429,0
|
|
20231110,185400,953158928,429,429,429,429,0
|
|
20231110,185300,953158928,429,429,429,429,14616
|
|
20231110,185200,953158928,429,429,429,429,0
|
|
20231110,185100,953158928,429,429,429,429,0
|
|
20231110,185000,953158928,429,429,429,429,0
|
|
20231110,184900,953158928,429,429,429,429,0
|
|
20231110,184800,953158928,429,429,429,429,0
|
|
20231110,184700,953158928,429,429,429,429,0
|
|
20231110,184600,953158928,429,429,429,429,0
|
|
20231110,184500,953158928,429,429,429,429,0
|
|
20231110,184400,953158928,429,429,429,429,0
|
|
20231110,184300,953158928,429,429,429,429,0
|
|
20231110,184200,953158928,429,429,429,429,0
|
|
20231110,184100,953158928,429,429,429,429,0
|
|
20231110,184000,953158928,429,429,429,429,0
|
|
20231110,183900,953158928,429,429,429,429,0
|
|
20231110,183800,953158928,429,429,429,429,0
|
|
20231110,183700,953158928,429,429,429,429,0
|
|
20231110,183600,953158928,429,429,429,429,0
|
|
20231110,183500,953158928,429,429,429,429,0
|
|
20231110,183400,953158928,429,429,429,429,0
|
|
20231110,183300,953158928,429,429,429,429,0
|
|
20231110,183200,953158928,429,429,429,429,0
|
|
20231110,183100,953158928,429,429,429,429,0
|
|
20231110,183000,953158928,429,429,429,429,0
|
|
20231110,182900,953158928,429,429,429,429,0
|
|
20231110,182800,953158928,429,429,429,429,0
|
|
20231110,182700,953158928,429,429,429,429,0
|
|
20231110,182600,953158928,429,429,429,429,0
|
|
20231110,182500,953158928,429,429,429,429,0
|
|
20231110,182400,953158928,429,429,429,429,0
|
|
20231110,182300,953158928,429,429,429,429,14616
|
|
20231110,182200,953158928,429,429,429,429,0
|
|
20231110,182100,953158928,429,429,429,429,0
|
|
20231110,182000,953158928,429,429,429,429,0
|
|
20231110,181900,953158928,429,429,429,429,0
|
|
20231110,181800,953158928,429,429,429,429,0
|
|
20231110,181700,953158928,429,429,429,429,0
|
|
20231110,181600,953158928,429,429,429,429,0
|
|
20231110,181500,953158928,429,429,429,429,0
|
|
20231110,181400,953158928,429,429,429,429,0
|
|
20231110,181300,953158928,429,429,429,429,0
|
|
20231110,181200,953158928,429,429,429,429,0
|
|
20231110,181100,953158928,429,429,429,429,0
|
|
20231110,181000,953158928,429,429,429,429,0
|
|
20231110,180900,953158928,429,429,429,429,0
|
|
20231110,180800,953158928,429,429,429,429,0
|
|
20231110,180700,953158928,429,429,429,429,0
|
|
20231110,180600,953158928,429,429,429,429,0
|
|
20231110,180500,953158928,429,429,429,429,0
|
|
20231110,180400,953158928,429,429,429,429,0
|
|
20231110,180300,953158928,429,429,429,429,0
|
|
20231110,180200,953158928,429,429,429,429,0
|
|
20231110,180100,953158928,429,429,429,429,0
|
|
20231110,180000,953158928,429,429,429,429,0
|
|
20231110,175900,953158928,429,429,429,429,0
|
|
20231110,175800,953158928,429,429,429,429,0
|
|
20231110,175700,953158928,429,429,429,429,0
|
|
20231110,175600,953158928,429,429,429,429,0
|
|
20231110,175500,953158928,429,429,429,429,0
|
|
20231110,175400,953158928,429,429,429,429,0
|
|
20231110,175300,953158928,429,429,429,429,14616
|
|
20231110,175200,953158928,429,429,429,429,0
|
|
20231110,175100,953158928,429,429,429,429,0
|
|
20231110,175000,953158928,429,429,429,429,0
|
|
20231110,174900,953158928,429,429,429,429,0
|
|
20231110,174800,953158928,429,429,429,429,0
|
|
20231110,174700,953158928,429,429,429,429,0
|
|
20231110,174600,953158928,429,429,429,429,0
|
|
20231110,174500,953158928,429,429,429,429,0
|
|
20231110,174400,953158928,429,429,429,429,0
|
|
20231110,174300,953158928,429,429,429,429,0
|
|
20231110,174200,953158928,429,429,429,429,0
|
|
20231110,174100,953158928,429,429,429,429,0
|
|
20231110,174000,953158928,429,429,429,429,0
|
|
20231110,173900,953158928,429,429,429,429,0
|
|
20231110,173800,953158928,429,429,429,429,0
|
|
20231110,173700,953158928,429,429,429,429,0
|
|
20231110,173600,953158928,429,429,429,429,0
|
|
20231110,173500,953158928,429,429,429,429,0
|
|
20231110,173400,953158928,429,429,429,429,0
|
|
20231110,173300,953158928,429,429,429,429,0
|
|
20231110,173200,953158928,429,429,429,429,0
|
|
20231110,173100,953158928,429,429,429,429,0
|
|
20231110,173000,953158928,429,429,429,429,0
|
|
20231110,172900,953158928,429,429,429,429,0
|
|
20231110,172800,953158928,429,429,429,429,0
|
|
20231110,172700,953158928,429,429,429,429,0
|
|
20231110,172600,953158928,429,429,429,429,0
|
|
20231110,172500,953158928,429,429,429,429,0
|
|
20231110,172400,953158928,429,429,429,429,0
|
|
20231110,172300,953158928,429,429,429,429,14616
|
|
20231110,172200,953158928,429,429,429,429,0
|
|
20231110,172100,953158928,429,429,429,429,0
|
|
20231110,172000,953158928,429,429,429,429,0
|
|
20231110,171900,953158928,429,429,429,429,0
|
|
20231110,171800,953158928,429,429,429,429,0
|
|
20231110,171700,953158928,429,429,429,429,0
|
|
20231110,171600,953158928,429,429,429,429,0
|
|
20231110,171500,953158928,429,429,429,429,0
|
|
20231110,171400,953158928,429,429,429,429,0
|
|
20231110,171300,953158928,429,429,429,429,0
|
|
20231110,171200,953158928,429,429,429,429,0
|
|
20231110,171100,953158928,429,429,429,429,0
|
|
20231110,171000,953158928,429,429,429,429,0
|
|
20231110,170900,953158928,429,429,429,429,0
|
|
20231110,170800,953158928,429,429,429,429,0
|
|
20231110,170700,953158928,429,429,429,429,0
|
|
20231110,170600,953158928,429,429,429,429,0
|
|
20231110,170500,953158928,429,429,429,429,0
|
|
20231110,170400,953158928,429,429,429,429,0
|
|
20231110,170300,953158928,429,429,429,429,0
|
|
20231110,170200,953158928,429,429,429,429,0
|
|
20231110,170100,953158928,429,429,429,429,0
|
|
20231110,170000,953158928,429,429,429,429,0
|
|
20231110,165900,953158928,429,429,429,429,0
|
|
20231110,165800,953158928,429,429,429,429,0
|
|
20231110,165700,953158928,429,429,429,429,0
|
|
20231110,165600,953158928,429,429,429,429,0
|
|
20231110,165500,953158928,429,429,429,429,0
|
|
20231110,165400,953158928,429,429,429,429,0
|
|
20231110,165300,953158928,429,429,429,429,14616
|
|
20231110,165200,953158928,429,429,429,429,0
|
|
20231110,165100,953158928,429,429,429,429,0
|
|
20231110,165000,953158928,429,429,429,429,0
|
|
20231110,164900,953158928,429,429,429,429,0
|
|
20231110,164800,953158928,429,429,429,429,0
|
|
20231110,164700,953158928,429,429,429,429,0
|
|
20231110,164600,953158928,429,429,429,429,0
|
|
20231110,164500,953158928,429,429,429,429,0
|
|
20231110,164400,953158928,429,429,429,429,0
|
|
20231110,164300,953158928,429,429,429,429,0
|
|
20231110,164200,953158928,429,429,429,429,0
|
|
20231110,164100,953158928,429,429,429,429,0
|
|
20231110,164000,953158928,429,429,429,429,0
|
|
20231110,163900,953158928,429,429,429,429,0
|
|
20231110,163800,953158928,429,429,429,429,0
|
|
20231110,163700,953158928,429,429,429,429,0
|
|
20231110,163600,953158928,429,429,429,429,0
|
|
20231110,163500,953158928,429,429,429,429,0
|
|
20231110,163400,953158928,429,429,429,429,0
|
|
20231110,163300,953158928,429,429,429,429,0
|
|
20231110,163200,953158928,429,429,429,429,0
|
|
20231110,163100,953158928,429,429,429,429,0
|
|
20231110,163000,953158928,429,429,429,429,0
|
|
20231110,162900,953158928,429,429,429,429,0
|
|
20231110,162800,953158928,429,429,429,429,0
|
|
20231110,162700,953158928,429,429,429,429,0
|
|
20231110,162600,953158928,429,429,429,429,0
|
|
20231110,162500,953158928,429,429,429,429,0
|
|
20231110,162400,953158928,429,429,429,429,0
|
|
20231110,162300,953158928,429,429,429,429,14616
|
|
20231110,162200,953158928,429,429,429,429,0
|
|
20231110,162100,953158928,429,429,429,429,0
|
|
20231110,162000,953158928,429,429,429,429,0
|
|
20231110,161900,953158928,429,429,429,429,0
|
|
20231110,161800,953158928,429,429,429,429,0
|
|
20231110,161700,953158928,429,429,429,429,0
|
|
20231110,161600,953158928,429,429,429,429,0
|
|
20231110,161500,953158928,429,429,429,429,0
|
|
20231110,161400,953158928,429,429,429,429,0
|
|
20231110,161300,953158928,429,429,429,429,0
|
|
20231110,161200,953158928,429,429,429,429,0
|
|
20231110,161100,953158928,429,429,429,429,0
|
|
20231110,161000,953158928,429,429,429,429,0
|
|
20231110,160900,953158928,429,429,429,429,0
|
|
20231110,160800,953158928,429,429,429,429,0
|
|
20231110,160700,953158928,429,429,429,429,0
|
|
20231110,160600,953158928,429,429,429,429,0
|
|
20231110,160500,953158928,429,429,429,429,0
|
|
20231110,160400,953158928,429,429,429,429,0
|
|
20231110,160300,953158928,429,429,429,429,0
|
|
20231110,160200,953158928,429,429,429,429,0
|
|
20231110,160100,953158928,429,429,429,429,0
|
|
20231110,160000,953158928,429,429,429,429,0
|
|
20231110,155900,953158928,429,429,429,429,0
|
|
20231110,155800,953158928,429,429,429,429,0
|
|
20231110,155700,953158928,429,429,429,429,0
|
|
20231110,155600,953158928,429,429,429,429,0
|
|
20231110,155500,953158928,429,429,429,429,0
|
|
20231110,155400,953158928,429,429,429,429,0
|
|
20231110,155300,953158928,429,429,429,429,14616
|
|
20231110,155200,953158928,429,429,429,429,0
|
|
20231110,155100,953158928,429,429,429,429,0
|
|
20231110,155000,953158928,429,429,429,429,0
|
|
20231110,154900,953158928,429,429,429,429,0
|
|
20231110,154800,953158928,429,429,429,429,0
|
|
20231110,154700,953158928,429,429,429,429,0
|
|
20231110,154600,953158928,429,429,429,429,0
|
|
20231110,154500,953158928,429,429,429,429,0
|
|
20231110,154400,953158928,429,429,429,429,0
|
|
20231110,154300,953158928,429,429,429,429,0
|
|
20231110,154200,953158928,429,429,429,429,0
|
|
20231110,154100,953158928,429,429,429,429,0
|
|
20231110,154000,953158928,429,429,429,429,0
|
|
20231110,153900,953158928,429,429,429,429,0
|
|
20231110,153800,953158928,429,429,429,429,0
|
|
20231110,153700,953158928,429,429,429,429,0
|
|
20231110,153600,953158928,429,429,429,429,0
|
|
20231110,153500,953158928,429,429,429,429,0
|
|
20231110,153400,953158928,429,429,429,429,0
|
|
20231110,153300,953158928,429,429,429,429,0
|
|
20231110,153200,953158928,429,429,429,429,0
|
|
20231110,153100,953158928,429,429,429,429,0
|
|
20231110,153000,953158928,429,429,429,429,14616
|
|
20231110,152900,946888664,429,429,429,429,0
|
|
20231110,152800,946888664,429,429,429,429,0
|
|
20231110,152700,946888664,429,429,429,429,0
|
|
20231110,152600,946888664,429,429,429,429,0
|
|
20231110,152500,946888664,429,429,429,429,0
|
|
20231110,152400,946888664,429,429,429,429,0
|
|
20231110,152300,946888664,429,429,429,429,0
|
|
20231110,152200,946888664,429,429,429,429,0
|
|
20231110,152100,946888664,429,429,429,429,0
|
|
20231110,152000,946888664,429,429,429,429,0
|
|
20231110,151900,946888664,429,431,431,429,1295
|
|
20231110,151800,946330539,431,430,431,429,4496
|
|
20231110,151700,944394149,430,431,431,430,15697
|
|
20231110,151600,937641189,432,430,432,429,4153
|
|
20231110,151500,935853533,429,432,432,429,17
|
|
20231110,151400,935846192,432,432,432,432,10000
|
|
20231110,151300,931526192,432,432,432,432,2300
|
|
20231110,151200,930532592,430,430,430,430,100
|
|
20231110,151100,930489592,432,432,432,432,1336
|
|
20231110,151000,929912440,432,432,432,432,120
|
|
20231110,150900,929860600,432,432,432,432,10
|
|
20231110,150800,929856280,430,430,430,430,1
|
|
20231110,150700,929855850,429,429,429,429,5
|
|
20231110,150600,929853705,429,429,429,429,193
|
|
20231110,150500,929770908,429,430,430,429,2600
|
|
20231110,150400,928653308,432,432,432,432,1564
|
|
20231110,150300,927977660,432,431,432,431,3158
|
|
20231110,150200,926615428,431,431,431,429,506
|
|
20231110,150100,926397366,429,430,431,429,522
|
|
20231110,150000,926172425,428,430,431,428,1202
|
|
20231110,145900,925655369,430,430,430,430,2848
|
|
20231110,145800,924430729,430,430,431,428,2070
|
|
20231110,145700,923541133,430,430,430,430,510
|
|
20231110,145600,923321833,430,430,430,430,0
|
|
20231110,145500,923321833,430,430,430,430,504
|
|
20231110,145400,923105113,430,430,430,430,0
|
|
20231110,145300,923105113,430,430,430,430,475
|
|
20231110,145200,922900863,430,430,430,430,0
|
|
20231110,145100,922900863,430,430,430,430,90
|
|
20231110,145000,922862163,429,429,433,428,6264
|
|
20231110,144900,920173857,428,429,429,428,2
|
|
20231110,144800,920173000,429,427,429,427,4002
|
|
20231110,144700,918459186,426,426,426,426,10000
|
|
20231110,144600,914199186,427,427,427,427,959
|
|
20231110,144500,913789693,428,427,428,427,1500
|
|
20231110,144400,913148193,427,427,427,427,0
|
|
20231110,144300,913148193,427,427,427,427,0
|
|
20231110,144200,913148193,427,428,428,427,8594
|
|
20231110,144100,909472447,429,429,429,429,0
|
|
20231110,144000,909472447,429,429,429,429,600
|
|
20231110,143900,909215047,428,429,429,428,503
|
|
20231110,143800,908999760,429,429,429,429,1345
|
|
20231110,143700,908422755,429,429,429,429,40
|
|
20231110,143600,908405595,433,433,433,433,100
|
|
20231110,143500,908362295,433,431,433,431,1200
|
|
20231110,143400,907844170,432,432,432,431,701
|
|
20231110,143300,907541962,428,429,429,428,1249
|
|
20231110,143200,907006143,433,432,434,432,1010
|
|
20231110,143100,906569066,431,429,431,429,13426
|
|
20231110,143000,900801860,429,429,429,429,3800
|
|
20231110,142900,899171660,429,428,429,427,7000
|
|
20231110,142800,896178127,431,431,431,431,0
|
|
20231110,142700,896178127,431,431,431,431,1
|
|
20231110,142600,896177696,428,428,428,428,0
|
|
20231110,142500,896177696,428,428,428,428,0
|
|
20231110,142400,896177696,428,430,430,428,10002
|
|
20231110,142300,891881867,434,428,434,428,4200
|
|
20231110,142200,890069502,426,427,427,426,5000
|
|
20231110,142100,887938919,427,427,427,427,0
|
|
20231110,142000,887938919,427,430,430,427,14268
|
|
20231110,141900,881836886,431,431,431,431,0
|
|
20231110,141800,881836886,431,431,431,431,500
|
|
20231110,141700,881621386,431,431,431,429,102
|
|
20231110,141600,881577444,431,431,431,431,5710
|
|
20231110,141500,879116434,431,430,431,430,3137
|
|
20231110,141400,877767123,430,429,431,427,5929
|
|
20231110,141300,875232831,431,428,431,428,1419
|
|
20231110,141200,874622833,428,426,428,426,4509
|
|
20231110,141100,872697600,426,427,427,425,102
|
|
20231110,141000,872654247,425,426,427,424,13311
|
|
20231110,140900,866997136,426,426,426,426,2309
|
|
20231110,140800,866013502,428,428,428,428,8001
|
|
20231110,140700,862589074,426,426,426,426,31
|
|
20231110,140600,862575868,426,426,426,426,190
|
|
20231110,140500,862494928,428,428,428,428,0
|
|
20231110,140400,862494928,428,428,428,428,0
|
|
20231110,140300,862494928,428,426,429,426,382
|
|
20231110,140200,862331936,426,426,426,426,60
|
|
20231110,140100,862306376,426,427,427,426,9112
|
|
20231110,140000,858422866,427,428,428,427,2147
|
|
20231110,135900,857505097,428,429,429,428,10246
|
|
20231110,135800,853118700,429,430,430,429,10651
|
|
20231110,135700,848547484,429,429,429,429,5326
|
|
20231110,135600,846262630,430,431,431,430,14489
|
|
20231110,135500,840030312,431,431,431,431,878
|
|
20231110,135400,839651894,431,432,432,431,2135
|
|
20231110,135300,838729584,432,432,432,432,10
|
|
20231110,135200,838725264,432,432,432,432,0
|
|
20231110,135100,838725264,432,432,432,432,1163
|
|
20231110,135000,838222848,432,432,432,432,0
|
|
20231110,134900,838222848,432,431,432,431,67
|
|
20231110,134800,838193905,431,431,431,431,0
|
|
20231110,134700,838193905,431,432,432,431,6
|
|
20231110,134600,838191315,432,431,434,431,948
|
|
20231110,134500,837782723,430,433,433,430,9592
|
|
20231110,134400,833649163,433,433,433,433,1155
|
|
20231110,134300,833149048,431,431,431,431,0
|
|
20231110,134200,833149048,431,433,433,431,17464
|
|
20231110,134100,825604832,433,433,433,433,0
|
|
20231110,134000,825604832,433,433,434,433,755
|
|
20231110,133900,825277914,433,433,433,433,302
|
|
20231110,133800,825147148,434,434,434,434,0
|
|
20231110,133700,825147148,434,434,434,434,0
|
|
20231110,133600,825147148,434,433,434,433,1903
|
|
20231110,133500,824323129,435,435,435,435,1
|
|
20231110,133400,824322694,434,433,434,433,83
|
|
20231110,133300,824286673,435,435,435,435,0
|
|
20231110,133200,824286673,435,435,435,435,0
|
|
20231110,133100,824286673,435,434,435,434,1314
|
|
20231110,133000,823715386,434,433,434,433,1415
|
|
20231110,132900,823101994,434,434,434,434,0
|
|
20231110,132800,823101994,434,433,435,433,801
|
|
20231110,132700,822754360,432,432,432,432,0
|
|
20231110,132600,822754360,432,434,434,432,14814
|
|
20231110,132500,816338209,434,434,434,434,3
|
|
20231110,132400,816336907,434,437,437,434,56
|
|
20231110,132300,816312561,434,434,434,434,1
|
|
20231110,132200,816312127,437,435,437,435,5300
|
|
20231110,132100,814002643,432,435,435,432,3859
|
|
20231110,132000,812335549,432,432,432,432,1221
|
|
20231110,131900,811808077,432,434,434,432,21090
|
|
20231110,131800,802681642,436,436,436,436,2700
|
|
20231110,131700,801504442,436,435,436,434,8501
|
|
20231110,131600,797812031,436,437,437,436,4033
|
|
20231110,131500,796053630,437,435,437,435,65
|
|
20231110,131400,796025315,436,436,436,436,0
|
|
20231110,131300,796025315,436,436,436,436,3018
|
|
20231110,131200,794709467,437,438,438,437,1824
|
|
20231110,131100,793912378,437,438,438,437,501
|
|
20231110,131000,793692941,438,438,438,438,2500
|
|
20231110,130900,792597941,439,438,439,438,2502
|
|
20231110,130800,791502064,436,435,439,434,1525
|
|
20231110,130700,790837721,434,437,437,434,5465
|
|
20231110,130600,788456386,437,437,437,437,208
|
|
20231110,130500,788365490,438,436,438,436,3725
|
|
20231110,130400,786741388,439,439,439,439,100
|
|
20231110,130300,786697488,439,439,439,439,0
|
|
20231110,130200,786697488,439,439,439,439,321
|
|
20231110,130100,786556569,439,439,439,439,119
|
|
20231110,130000,786504328,439,437,439,437,2674
|
|
20231110,125900,785334442,436,436,436,436,0
|
|
20231110,125800,785334442,436,437,437,436,2625
|
|
20231110,125700,784189692,438,436,438,436,3
|
|
20231110,125600,784188382,439,439,439,439,0
|
|
20231110,125500,784188382,439,439,439,439,18
|
|
20231110,125400,784180480,440,438,440,438,10850
|
|
20231110,125300,779428107,438,435,438,435,6973
|
|
20231110,125200,776385935,434,438,438,434,6266
|
|
20231110,125100,773658731,436,439,439,436,713
|
|
20231110,125000,773346431,439,435,439,435,2194
|
|
20231110,124900,772387599,436,436,436,435,476
|
|
20231110,124800,772180366,436,436,436,436,10
|
|
20231110,124700,772176006,435,435,435,435,96
|
|
20231110,124600,772134246,435,435,435,435,1000
|
|
20231110,124500,771699246,435,435,435,435,4
|
|
20231110,124400,771697506,435,435,435,435,1862
|
|
20231110,124300,770887536,435,435,435,434,10187
|
|
20231110,124200,766459168,435,438,438,435,283
|
|
20231110,124100,766335967,439,437,439,435,4523
|
|
20231110,124000,764366528,437,436,437,435,6100
|
|
20231110,123900,761712478,436,435,437,435,4038
|
|
20231110,123800,759955651,435,440,440,435,15483
|
|
20231110,123700,753178944,441,442,442,441,340
|
|
20231110,123600,753029003,442,441,442,441,1427
|
|
20231110,123500,752398691,438,441,442,438,2337
|
|
20231110,123400,751370389,441,441,441,440,10921
|
|
20231110,123300,746554455,440,440,441,440,4719
|
|
20231110,123200,744477806,440,438,440,438,32406
|
|
20231110,123100,730222005,438,438,438,438,0
|
|
20231110,123000,730222005,438,436,438,436,1958
|
|
20231110,122900,729367356,436,434,436,434,6136
|
|
20231110,122800,726697538,435,435,435,434,3087
|
|
20231110,122700,725355201,435,435,435,434,1353
|
|
20231110,122600,724766739,433,436,436,433,14132
|
|
20231110,122500,718631184,437,437,437,437,115
|
|
20231110,122400,718580929,436,438,438,436,2000
|
|
20231110,122300,717708511,438,439,440,438,889
|
|
20231110,122200,717317530,439,440,440,439,36
|
|
20231110,122100,717301725,440,438,440,438,6319
|
|
20231110,122000,714521430,437,435,437,435,1709
|
|
20231110,121900,713777379,436,437,437,436,735
|
|
20231110,121800,713456918,437,439,439,437,1038
|
|
20231110,121700,713002656,439,433,439,433,16365
|
|
20231110,121600,705854131,432,435,437,432,16790
|
|
20231110,121500,698580709,435,438,439,435,3102
|
|
20231110,121400,697223977,441,442,442,438,11471
|
|
20231110,121300,692199578,438,441,442,438,11968
|
|
20231110,121200,686934434,441,441,441,440,9059
|
|
20231110,121100,682944479,442,443,443,442,3095
|
|
20231110,121000,681575342,443,443,443,442,9951
|
|
20231110,120900,677168949,443,440,443,440,14386
|
|
20231110,120800,670811530,443,440,443,440,4013
|
|
20231110,120700,669045674,442,443,444,441,10735
|
|
20231110,120600,664303258,444,444,444,444,3691
|
|
20231110,120500,662664454,444,441,445,441,24532
|
|
20231110,120400,651807576,442,441,443,439,1950
|
|
20231110,120300,650948063,441,441,445,441,51303
|
|
20231110,120200,628208244,441,441,444,439,19779
|
|
20231110,120100,619488597,437,440,442,436,43335
|
|
20231110,120000,600473740,438,440,444,438,96624
|
|
20231110,115900,557791626,440,440,440,440,26443
|
|
20231110,115800,546156706,440,438,440,438,14146
|
|
20231110,115700,539944675,438,437,438,437,2881
|
|
20231110,115600,538682964,437,435,437,435,10629
|
|
20231110,115500,534042692,433,436,437,433,1001
|
|
20231110,115400,533605386,437,434,437,434,1705
|
|
20231110,115300,532863883,434,432,434,432,959
|
|
20231110,115200,532447683,432,434,434,432,13207
|
|
20231110,115100,526733149,434,436,436,434,1044
|
|
20231110,115000,526277975,436,437,437,436,1132
|
|
20231110,114900,525784383,437,437,437,437,0
|
|
20231110,114800,525784383,437,437,437,437,552
|
|
20231110,114700,525543159,437,436,437,435,1303
|
|
20231110,114600,524974234,437,435,437,435,5813
|
|
20231110,114500,522441599,435,432,435,432,1410
|
|
20231110,114400,521830517,432,432,432,432,613
|
|
20231110,114300,521565701,433,433,433,433,510
|
|
20231110,114200,521344871,433,432,433,432,105
|
|
20231110,114100,521299508,432,432,432,432,0
|
|
20231110,114000,521299508,432,432,432,432,502
|
|
20231110,113900,521082644,434,434,434,434,0
|
|
20231110,113800,521082644,434,434,434,434,0
|
|
20231110,113700,521082644,434,434,434,434,0
|
|
20231110,113600,521082644,434,434,434,434,2
|
|
20231110,113500,521081776,435,434,435,434,1424
|
|
20231110,113400,520463759,435,435,435,435,0
|
|
20231110,113300,520463759,435,431,435,431,448
|
|
20231110,113200,520269725,431,431,431,431,2029
|
|
20231110,113100,519395226,433,433,433,433,85
|
|
20231110,113000,519358421,432,433,433,432,8276
|
|
20231110,112900,515782895,433,433,433,433,0
|
|
20231110,112800,515782895,433,433,433,433,10122
|
|
20231110,112700,511400069,433,435,435,433,35
|
|
20231110,112600,511384870,435,435,435,435,2
|
|
20231110,112500,511384000,433,434,434,433,918
|
|
20231110,112400,510985804,434,434,434,434,4298
|
|
20231110,112300,509120472,435,435,435,435,1000
|
|
20231110,112200,508685472,436,434,436,434,6834
|
|
20231110,112100,505713529,435,435,435,435,2602
|
|
20231110,112000,504581659,435,435,435,435,145
|
|
20231110,111900,504518584,435,435,435,435,542
|
|
20231110,111800,504282814,436,435,436,435,57
|
|
20231110,111700,504257963,435,436,436,435,4535
|
|
20231110,111600,502283738,438,438,438,438,100
|
|
20231110,111500,502239938,438,438,438,438,1141
|
|
20231110,111400,501740180,438,438,438,438,100
|
|
20231110,111300,501696380,438,436,438,436,302
|
|
20231110,111200,501564406,437,436,437,436,1731
|
|
20231110,111100,500809589,435,434,435,434,351
|
|
20231110,111000,500657254,436,434,436,434,1004
|
|
20231110,110900,500221514,434,434,436,434,3938
|
|
20231110,110800,498507798,434,435,435,434,289
|
|
20231110,110700,498382084,435,436,436,435,32
|
|
20231110,110600,498368163,435,435,435,434,26420
|
|
20231110,110500,486901852,435,434,435,434,650
|
|
20231110,110400,486619643,435,435,436,435,20261
|
|
20231110,110300,477806102,435,436,437,435,21403
|
|
20231110,110200,468491101,437,439,439,437,3575
|
|
20231110,110100,466926990,440,440,440,440,1351
|
|
20231110,110000,466332550,440,439,440,439,1002
|
|
20231110,105900,465892670,439,438,439,438,4615
|
|
20231110,105800,463866871,436,436,438,436,227
|
|
20231110,105700,463767863,438,439,439,437,1234
|
|
20231110,105600,463227682,439,439,439,439,20
|
|
20231110,105500,463218902,439,437,439,437,56
|
|
20231110,105400,463194328,439,438,439,438,7540
|
|
20231110,105300,459891718,436,436,436,436,10
|
|
20231110,105200,459887358,436,436,436,436,0
|
|
20231110,105100,459887358,436,436,436,436,755
|
|
20231110,105000,459558178,435,436,438,435,11549
|
|
20231110,104900,454511209,436,438,438,436,1631
|
|
20231110,104800,453798770,438,438,439,438,2403
|
|
20231110,104700,452744253,438,439,439,438,2950
|
|
20231110,104600,451450689,440,438,440,438,4002
|
|
20231110,104500,449694472,437,437,437,437,1375
|
|
20231110,104400,449093597,437,436,437,436,59
|
|
20231110,104300,449067872,436,438,438,436,1504
|
|
20231110,104200,448412120,438,440,440,436,4698
|
|
20231110,104100,446359140,441,439,441,439,6906
|
|
20231110,104000,443320583,439,437,439,437,1990
|
|
20231110,103900,442449352,436,439,439,436,2455
|
|
20231110,103800,441378884,439,439,439,439,73
|
|
20231110,103700,441346837,439,439,439,437,6983
|
|
20231110,103600,438291661,437,438,438,437,615
|
|
20231110,103500,438022856,440,440,440,440,82
|
|
20231110,103400,437986776,440,440,440,438,23788
|
|
20231110,103300,427520058,440,440,440,440,4159
|
|
20231110,103200,425690098,440,440,440,440,5654
|
|
20231110,103100,423202338,440,439,440,438,11918
|
|
20231110,103000,417960352,439,439,439,437,12679
|
|
20231110,102900,412402313,441,439,441,438,27136
|
|
20231110,102800,400458390,439,440,440,439,2164
|
|
20231110,102700,399508293,439,440,440,439,13090
|
|
20231110,102600,393751747,440,440,440,440,7055
|
|
20231110,102500,390647547,440,440,440,439,4707
|
|
20231110,102400,388577527,440,439,440,439,9508
|
|
20231110,102300,384399014,440,439,440,439,614
|
|
20231110,102200,384129464,439,439,439,439,2389
|
|
20231110,102100,383080693,438,439,440,438,5277
|
|
20231110,102000,380759384,440,440,440,436,272
|
|
20231110,101900,380639708,440,437,440,437,10002
|
|
20231110,101800,376243060,437,437,437,437,46
|
|
20231110,101700,376222958,436,437,437,435,3592
|
|
20231110,101600,374653295,435,435,435,435,115
|
|
20231110,101500,374603270,436,435,436,435,62
|
|
20231110,101400,374576269,435,435,435,435,0
|
|
20231110,101300,374576269,435,437,437,435,21279
|
|
20231110,101200,365305869,438,438,438,438,601
|
|
20231110,101100,365042631,438,438,438,438,654
|
|
20231110,101000,364756179,436,436,436,436,157
|
|
20231110,100900,364687727,436,437,438,436,1501
|
|
20231110,100800,364031956,437,438,439,437,8224
|
|
20231110,100700,360422658,439,439,439,436,2836
|
|
20231110,100600,359185530,438,434,438,434,12588
|
|
20231110,100500,353682229,434,433,434,433,111
|
|
20231110,100400,353634106,433,434,434,433,121
|
|
20231110,100300,353581692,434,434,434,434,25
|
|
20231110,100200,353570842,434,434,434,434,4534
|
|
20231110,100100,351603086,434,434,434,434,1
|
|
20231110,100000,351602652,434,434,434,434,10000
|
|
20231110,095900,347262652,434,432,434,432,2493
|
|
20231110,095800,346180973,433,436,436,433,1045
|
|
20231110,095700,345728474,436,436,436,435,5001
|
|
20231110,095600,343549039,436,436,438,436,24736
|
|
20231110,095500,332733379,436,431,436,431,15916
|
|
20231110,095400,325813532,431,431,432,431,3565
|
|
20231110,095300,324274917,430,429,431,428,15029
|
|
20231110,095200,317817372,428,428,428,428,859
|
|
20231110,095100,317449720,427,428,428,427,4831
|
|
20231110,095000,315383378,428,428,428,428,1484
|
|
20231110,094900,314748226,428,429,430,427,16635
|
|
20231110,094800,307630104,429,431,431,429,4148
|
|
20231110,094700,305849508,431,431,431,431,25
|
|
20231110,094600,305838733,430,430,430,430,2
|
|
20231110,094500,305837873,430,430,430,430,1000
|
|
20231110,094400,305407873,429,429,430,429,10127
|
|
20231110,094300,301053390,430,430,430,429,3081
|
|
20231110,094200,299730631,430,429,430,429,1698
|
|
20231110,094100,299001123,429,430,430,427,6363
|
|
20231110,094000,296280348,430,429,430,428,5002
|
|
20231110,093900,294139489,429,429,429,429,10
|
|
20231110,093800,294135199,430,430,430,430,553
|
|
20231110,093700,293897409,431,433,433,431,6177
|
|
20231110,093600,291232122,433,433,433,433,12282
|
|
20231110,093500,285914016,434,434,434,434,11
|
|
20231110,093400,285909242,434,434,434,432,716
|
|
20231110,093300,285599252,432,433,434,432,2028
|
|
20231110,093200,284722111,434,436,436,430,2749
|
|
20231110,093100,283530957,438,434,440,434,18399
|
|
20231110,093000,275450775,434,430,439,430,20044
|
|
20231110,092900,266713645,430,426,430,426,11147
|
|
20231110,092800,261947459,424,426,426,424,8031
|
|
20231110,092700,258537479,427,426,427,426,1133
|
|
20231110,092600,258054819,426,428,428,425,8020
|
|
20231110,092500,254637168,427,432,432,427,18383
|
|
20231110,092400,246743216,432,433,433,432,1397
|
|
20231110,092300,246138376,432,433,433,431,7320
|
|
20231110,092200,242971232,434,433,434,431,42554
|
|
20231110,092100,224511991,434,431,435,431,1725
|
|
20231110,092000,223765704,431,430,433,430,22710
|
|
20231110,091900,213968913,431,436,436,431,32727
|
|
20231110,091800,199808956,436,439,440,436,33364
|
|
20231110,091700,185198893,438,436,438,436,5983
|
|
20231110,091600,182583590,436,439,439,435,16843
|
|
20231110,091500,175237001,439,441,443,439,45959
|
|
20231110,091400,154985884,440,440,444,437,65003
|
|
20231110,091300,126313785,440,446,448,439,37644
|
|
20231110,091200,109644069,446,434,446,434,77771
|
|
20231110,091100,75514787,434,427,434,427,40941
|
|
20231110,091000,57864080,428,423,429,423,32842
|
|
20231110,090900,43919492,420,420,422,417,17208
|
|
20231110,090800,36714653,421,423,424,421,3409
|
|
20231110,090700,35274064,425,425,425,424,11162
|
|
20231110,090600,30531728,425,419,425,418,18502
|
|
20231110,090500,22764824,417,417,417,416,7485
|
|
20231110,090400,19643682,417,418,419,417,3504
|
|
20231110,090300,18177270,418,418,419,416,13743
|
|
20231110,090200,12430318,418,415,418,414,253
|
|
20231110,090100,12325283,415,419,420,415,16721
|
|
20231110,090000,5345661,419,418,419,418,12775
|