580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183700,3029402995,615,615,615,615,21253
|
|
20231117,183600,3029402995,615,615,615,615,0
|
|
20231117,183500,3029402995,615,615,615,615,0
|
|
20231117,183400,3029402995,615,615,615,615,0
|
|
20231117,183300,3029402995,615,615,615,615,0
|
|
20231117,183200,3029402995,615,615,615,615,0
|
|
20231117,183100,3029402995,615,615,615,615,0
|
|
20231117,183000,3029402995,615,615,615,615,0
|
|
20231117,182900,3029402995,615,615,615,615,0
|
|
20231117,182800,3029402995,615,615,615,615,0
|
|
20231117,182700,3029402995,615,615,615,615,0
|
|
20231117,182600,3029402995,615,615,615,615,0
|
|
20231117,182500,3029402995,615,615,615,615,0
|
|
20231117,182400,3029402995,615,615,615,615,0
|
|
20231117,182300,3029402995,615,615,615,615,0
|
|
20231117,182200,3029402995,615,615,615,615,0
|
|
20231117,182100,3029402995,615,615,615,615,0
|
|
20231117,182000,3029402995,615,615,615,615,0
|
|
20231117,181900,3029402995,615,615,615,615,0
|
|
20231117,181800,3029402995,615,615,615,615,0
|
|
20231117,181700,3029402995,615,615,615,615,0
|
|
20231117,181600,3029402995,615,615,615,615,0
|
|
20231117,181500,3029402995,615,615,615,615,0
|
|
20231117,181400,3029402995,615,615,615,615,0
|
|
20231117,181300,3029402995,615,615,615,615,0
|
|
20231117,181200,3029402995,615,615,615,615,0
|
|
20231117,181100,3029402995,615,615,615,615,0
|
|
20231117,181000,3029402995,615,615,615,615,0
|
|
20231117,180900,3029402995,615,615,615,615,0
|
|
20231117,180800,3029402995,615,615,615,615,0
|
|
20231117,180700,3029402995,615,615,615,615,21253
|
|
20231117,180600,3029402995,615,615,615,615,0
|
|
20231117,180500,3029402995,615,615,615,615,0
|
|
20231117,180400,3029402995,615,615,615,615,0
|
|
20231117,180300,3029402995,615,615,615,615,0
|
|
20231117,180200,3029402995,615,615,615,615,0
|
|
20231117,180100,3029402995,615,615,615,615,0
|
|
20231117,180000,3029402995,615,615,615,615,0
|
|
20231117,175900,3029402995,615,615,615,615,0
|
|
20231117,175800,3029402995,615,615,615,615,0
|
|
20231117,175700,3029402995,615,615,615,615,0
|
|
20231117,175600,3029402995,615,615,615,615,0
|
|
20231117,175500,3029402995,615,615,615,615,0
|
|
20231117,175400,3029402995,615,615,615,615,0
|
|
20231117,175300,3029402995,615,615,615,615,0
|
|
20231117,175200,3029402995,615,615,615,615,0
|
|
20231117,175100,3029402995,615,615,615,615,0
|
|
20231117,175000,3029402995,615,615,615,615,0
|
|
20231117,174900,3029402995,615,615,615,615,0
|
|
20231117,174800,3029402995,615,615,615,615,0
|
|
20231117,174700,3029402995,615,615,615,615,0
|
|
20231117,174600,3029402995,615,615,615,615,0
|
|
20231117,174500,3029402995,615,615,615,615,0
|
|
20231117,174400,3029402995,615,615,615,615,0
|
|
20231117,174300,3029402995,615,615,615,615,0
|
|
20231117,174200,3029402995,615,615,615,615,0
|
|
20231117,174100,3029402995,615,615,615,615,0
|
|
20231117,174000,3029402995,615,615,615,615,0
|
|
20231117,173900,3029402995,615,615,615,615,0
|
|
20231117,173800,3029402995,615,615,615,615,0
|
|
20231117,173700,3029402995,615,615,615,615,21253
|
|
20231117,173600,3029402995,615,615,615,615,0
|
|
20231117,173500,3029402995,615,615,615,615,0
|
|
20231117,173400,3029402995,615,615,615,615,0
|
|
20231117,173300,3029402995,615,615,615,615,0
|
|
20231117,173200,3029402995,615,615,615,615,0
|
|
20231117,173100,3029402995,615,615,615,615,0
|
|
20231117,173000,3029402995,615,615,615,615,0
|
|
20231117,172900,3029402995,615,615,615,615,0
|
|
20231117,172800,3029402995,615,615,615,615,0
|
|
20231117,172700,3029402995,615,615,615,615,0
|
|
20231117,172600,3029402995,615,615,615,615,0
|
|
20231117,172500,3029402995,615,615,615,615,0
|
|
20231117,172400,3029402995,615,615,615,615,0
|
|
20231117,172300,3029402995,615,615,615,615,0
|
|
20231117,172200,3029402995,615,615,615,615,0
|
|
20231117,172100,3029402995,615,615,615,615,0
|
|
20231117,172000,3029402995,615,615,615,615,0
|
|
20231117,171900,3029402995,615,615,615,615,0
|
|
20231117,171800,3029402995,615,615,615,615,0
|
|
20231117,171700,3029402995,615,615,615,615,0
|
|
20231117,171600,3029402995,615,615,615,615,0
|
|
20231117,171500,3029402995,615,615,615,615,0
|
|
20231117,171400,3029402995,615,615,615,615,0
|
|
20231117,171300,3029402995,615,615,615,615,0
|
|
20231117,171200,3029402995,615,615,615,615,0
|
|
20231117,171100,3029402995,615,615,615,615,0
|
|
20231117,171000,3029402995,615,615,615,615,0
|
|
20231117,170900,3029402995,615,615,615,615,0
|
|
20231117,170800,3029402995,615,615,615,615,0
|
|
20231117,170700,3029402995,615,615,615,615,21253
|
|
20231117,170600,3029402995,615,615,615,615,0
|
|
20231117,170500,3029402995,615,615,615,615,0
|
|
20231117,170400,3029402995,615,615,615,615,0
|
|
20231117,170300,3029402995,615,615,615,615,0
|
|
20231117,170200,3029402995,615,615,615,615,0
|
|
20231117,170100,3029402995,615,615,615,615,0
|
|
20231117,170000,3029402995,615,615,615,615,0
|
|
20231117,165900,3029402995,615,615,615,615,0
|
|
20231117,165800,3029402995,615,615,615,615,0
|
|
20231117,165700,3029402995,615,615,615,615,0
|
|
20231117,165600,3029402995,615,615,615,615,0
|
|
20231117,165500,3029402995,615,615,615,615,0
|
|
20231117,165400,3029402995,615,615,615,615,0
|
|
20231117,165300,3029402995,615,615,615,615,0
|
|
20231117,165200,3029402995,615,615,615,615,0
|
|
20231117,165100,3029402995,615,615,615,615,0
|
|
20231117,165000,3029402995,615,615,615,615,0
|
|
20231117,164900,3029402995,615,615,615,615,0
|
|
20231117,164800,3029402995,615,615,615,615,0
|
|
20231117,164700,3029402995,615,615,615,615,0
|
|
20231117,164600,3029402995,615,615,615,615,0
|
|
20231117,164500,3029402995,615,615,615,615,0
|
|
20231117,164400,3029402995,615,615,615,615,0
|
|
20231117,164300,3029402995,615,615,615,615,0
|
|
20231117,164200,3029402995,615,615,615,615,0
|
|
20231117,164100,3029402995,615,615,615,615,0
|
|
20231117,164000,3029402995,615,615,615,615,0
|
|
20231117,163900,3029402995,615,615,615,615,0
|
|
20231117,163800,3029402995,615,615,615,615,0
|
|
20231117,163700,3029402995,615,615,615,615,21253
|
|
20231117,163600,3029402995,615,615,615,615,0
|
|
20231117,163500,3029402995,615,615,615,615,0
|
|
20231117,163400,3029402995,615,615,615,615,0
|
|
20231117,163300,3029402995,615,615,615,615,0
|
|
20231117,163200,3029402995,615,615,615,615,0
|
|
20231117,163100,3029402995,615,615,615,615,0
|
|
20231117,163000,3029402995,615,615,615,615,0
|
|
20231117,162900,3029402995,615,615,615,615,0
|
|
20231117,162800,3029402995,615,615,615,615,0
|
|
20231117,162700,3029402995,615,615,615,615,0
|
|
20231117,162600,3029402995,615,615,615,615,0
|
|
20231117,162500,3029402995,615,615,615,615,0
|
|
20231117,162400,3029402995,615,615,615,615,0
|
|
20231117,162300,3029402995,615,615,615,615,0
|
|
20231117,162200,3029402995,615,615,615,615,0
|
|
20231117,162100,3029402995,615,615,615,615,0
|
|
20231117,162000,3029402995,615,615,615,615,0
|
|
20231117,161900,3029402995,615,615,615,615,0
|
|
20231117,161800,3029402995,615,615,615,615,0
|
|
20231117,161700,3029402995,615,615,615,615,0
|
|
20231117,161600,3029402995,615,615,615,615,0
|
|
20231117,161500,3029402995,615,615,615,615,0
|
|
20231117,161400,3029402995,615,615,615,615,0
|
|
20231117,161300,3029402995,615,615,615,615,0
|
|
20231117,161200,3029402995,615,615,615,615,0
|
|
20231117,161100,3029402995,615,615,615,615,0
|
|
20231117,161000,3029402995,615,615,615,615,0
|
|
20231117,160900,3029402995,615,615,615,615,0
|
|
20231117,160800,3029402995,615,615,615,615,0
|
|
20231117,160700,3029402995,615,615,615,615,21253
|
|
20231117,160600,3029402995,615,615,615,615,0
|
|
20231117,160500,3029402995,615,615,615,615,0
|
|
20231117,160400,3029402995,615,615,615,615,0
|
|
20231117,160300,3029402995,615,615,615,615,0
|
|
20231117,160200,3029402995,615,615,615,615,0
|
|
20231117,160100,3029402995,615,615,615,615,0
|
|
20231117,160000,3029402995,615,615,615,615,0
|
|
20231117,155900,3029402995,615,615,615,615,0
|
|
20231117,155800,3029402995,615,615,615,615,0
|
|
20231117,155700,3029402995,615,615,615,615,0
|
|
20231117,155600,3029402995,615,615,615,615,0
|
|
20231117,155500,3029402995,615,615,615,615,0
|
|
20231117,155400,3029402995,615,615,615,615,0
|
|
20231117,155300,3029402995,615,615,615,615,0
|
|
20231117,155200,3029402995,615,615,615,615,0
|
|
20231117,155100,3029402995,615,615,615,615,0
|
|
20231117,155000,3029402995,615,615,615,615,0
|
|
20231117,154900,3029402995,615,615,615,615,0
|
|
20231117,154800,3029402995,615,615,615,615,0
|
|
20231117,154700,3029402995,615,615,615,615,0
|
|
20231117,154600,3029402995,615,615,615,615,0
|
|
20231117,154500,3029402995,615,615,615,615,0
|
|
20231117,154400,3029402995,615,615,615,615,0
|
|
20231117,154300,3029402995,615,615,615,615,0
|
|
20231117,154200,3029402995,615,615,615,615,0
|
|
20231117,154100,3029402995,615,615,615,615,0
|
|
20231117,154000,3029402995,615,615,615,615,0
|
|
20231117,153900,3029402995,615,615,615,615,0
|
|
20231117,153800,3029402995,615,615,615,615,0
|
|
20231117,153700,3029402995,615,615,615,615,21253
|
|
20231117,153600,3029402995,615,615,615,615,0
|
|
20231117,153500,3029402995,615,615,615,615,0
|
|
20231117,153400,3029402995,615,615,615,615,0
|
|
20231117,153300,3029402995,615,615,615,615,0
|
|
20231117,153200,3029402995,615,615,615,615,0
|
|
20231117,153100,3029402995,615,615,615,615,0
|
|
20231117,153000,3029402995,615,615,615,615,21253
|
|
20231117,152900,3016332400,616,616,616,616,0
|
|
20231117,152800,3016332400,616,616,616,616,0
|
|
20231117,152700,3016332400,616,616,616,616,0
|
|
20231117,152600,3016332400,616,616,616,616,0
|
|
20231117,152500,3016332400,616,616,616,616,0
|
|
20231117,152400,3016332400,616,616,616,616,0
|
|
20231117,152300,3016332400,616,616,616,616,0
|
|
20231117,152200,3016332400,616,616,616,616,0
|
|
20231117,152100,3016332400,616,616,616,616,0
|
|
20231117,152000,3016332400,616,616,616,616,0
|
|
20231117,151900,3016332400,616,615,616,615,7407
|
|
20231117,151800,3011776992,617,615,617,615,18368
|
|
20231117,151700,3000467343,615,616,617,615,7098
|
|
20231117,151600,2996099026,618,616,618,616,40
|
|
20231117,151500,2996074376,618,616,618,616,268
|
|
20231117,151400,2995909052,618,616,618,616,1188
|
|
20231117,151300,2995177220,618,618,619,614,8785
|
|
20231117,151200,2989773777,619,619,619,619,3498
|
|
20231117,151100,2987608515,619,616,619,616,14309
|
|
20231117,151000,2978770976,616,617,617,616,4810
|
|
20231117,150900,2975807206,617,617,617,617,2433
|
|
20231117,150800,2974306045,617,617,617,617,0
|
|
20231117,150700,2974306045,617,617,617,615,4400
|
|
20231117,150600,2971591437,615,614,615,614,532
|
|
20231117,150500,2971264779,615,615,615,615,1053
|
|
20231117,150400,2970617184,615,615,615,615,490
|
|
20231117,150300,2970315834,616,616,616,616,970
|
|
20231117,150200,2969718314,613,616,616,613,6
|
|
20231117,150100,2969714621,615,615,615,615,2381
|
|
20231117,150000,2968250306,616,615,616,615,2806
|
|
20231117,145900,2966521820,615,614,615,614,3140
|
|
20231117,145800,2964590730,615,615,615,615,1618
|
|
20231117,145700,2963595660,615,613,615,613,24
|
|
20231117,145600,2963580933,612,612,612,611,28739
|
|
20231117,145500,2945996165,612,614,615,612,12707
|
|
20231117,145400,2938214507,613,614,615,613,5616
|
|
20231117,145300,2934770594,614,614,614,613,7606
|
|
20231117,145200,2930108109,614,614,615,614,2434
|
|
20231117,145100,2928613607,615,614,615,614,3848
|
|
20231117,145000,2926250585,615,615,615,615,1752
|
|
20231117,144900,2925173105,615,616,616,615,3387
|
|
20231117,144800,2923089971,616,616,616,616,0
|
|
20231117,144700,2923089971,616,616,616,616,82
|
|
20231117,144600,2923039459,616,616,616,616,1
|
|
20231117,144500,2923038843,618,618,618,618,0
|
|
20231117,144400,2923038843,618,617,618,617,4
|
|
20231117,144300,2923036372,615,617,617,615,2539
|
|
20231117,144200,2921472438,617,618,618,617,4082
|
|
20231117,144100,2918953003,617,617,618,616,1741
|
|
20231117,144000,2917880415,618,617,618,617,215
|
|
20231117,143900,2917747758,618,618,618,618,64
|
|
20231117,143800,2917708206,617,617,617,617,89
|
|
20231117,143700,2917653293,617,616,617,615,9693
|
|
20231117,143600,2911684695,616,616,616,616,2698
|
|
20231117,143500,2910022727,616,617,617,616,6001
|
|
20231117,143400,2906321638,618,618,618,618,4854
|
|
20231117,143300,2903321866,618,617,618,616,579
|
|
20231117,143200,2902964588,616,616,616,616,1
|
|
20231117,143100,2902963972,617,617,617,617,28
|
|
20231117,143000,2902946696,617,617,617,617,1
|
|
20231117,142900,2902946079,616,616,616,616,0
|
|
20231117,142800,2902946079,616,616,616,616,2606
|
|
20231117,142700,2901340783,616,616,616,616,710
|
|
20231117,142600,2900903423,616,616,616,616,173
|
|
20231117,142500,2900796855,616,617,617,616,2611
|
|
20231117,142400,2899188069,618,618,618,618,0
|
|
20231117,142300,2899188069,618,618,618,618,0
|
|
20231117,142200,2899188069,618,618,618,618,1557
|
|
20231117,142100,2898225843,619,619,619,619,494
|
|
20231117,142000,2897920057,618,618,618,618,385
|
|
20231117,141900,2897682127,618,618,618,618,120
|
|
20231117,141800,2897607967,619,616,619,616,1801
|
|
20231117,141700,2896496275,618,616,618,616,1019
|
|
20231117,141600,2895866643,616,616,617,616,1428
|
|
20231117,141500,2894986952,617,618,618,617,332
|
|
20231117,141400,2894781947,619,618,619,618,450
|
|
20231117,141300,2894503801,618,618,618,617,6656
|
|
20231117,141200,2890396803,618,618,618,618,332
|
|
20231117,141100,2890191627,620,620,620,620,0
|
|
20231117,141000,2890191627,620,619,620,617,2854
|
|
20231117,140900,2888430658,617,619,619,617,5128
|
|
20231117,140800,2885262555,619,620,620,617,33
|
|
20231117,140700,2885242186,619,619,619,619,227
|
|
20231117,140600,2885101673,620,620,620,620,1
|
|
20231117,140500,2885101053,615,620,620,613,32114
|
|
20231117,140400,2865316502,620,618,620,618,4673
|
|
20231117,140300,2862425275,617,617,617,617,270
|
|
20231117,140200,2862258685,617,617,617,617,498
|
|
20231117,140100,2861951419,617,617,617,617,300
|
|
20231117,140000,2861766319,617,617,617,617,5150
|
|
20231117,135900,2858588769,619,617,619,617,2671
|
|
20231117,135800,2856940760,617,617,617,617,1542
|
|
20231117,135700,2855989346,617,618,618,617,20462
|
|
20231117,135600,2843358255,617,619,619,617,5159
|
|
20231117,135500,2840171722,618,618,618,618,1755
|
|
20231117,135400,2839087132,618,618,618,618,0
|
|
20231117,135300,2839087132,618,616,618,616,4000
|
|
20231117,135200,2836619201,617,617,618,617,460
|
|
20231117,135100,2836335341,617,616,617,615,8181
|
|
20231117,135000,2831295880,616,616,616,616,400
|
|
20231117,134900,2831049480,616,616,616,616,1130
|
|
20231117,134800,2830353400,616,616,616,616,1924
|
|
20231117,134700,2829168216,617,614,617,613,5073
|
|
20231117,134600,2826053143,614,616,616,614,10258
|
|
20231117,134500,2819752190,615,616,616,615,2141
|
|
20231117,134400,2818435314,616,615,617,615,1376
|
|
20231117,134300,2817587976,615,615,615,614,5195
|
|
20231117,134200,2814396446,615,615,615,614,2660
|
|
20231117,134100,2812761293,614,615,615,612,8681
|
|
20231117,134000,2807440738,614,614,614,613,1741
|
|
20231117,133900,2806372778,614,612,614,612,4049
|
|
20231117,133800,2803892684,614,617,618,611,49019
|
|
20231117,133700,2773805572,616,618,618,616,10707
|
|
20231117,133600,2767205755,618,619,619,618,2422
|
|
20231117,133500,2765708958,617,618,618,617,6588
|
|
20231117,133400,2761639041,618,619,622,618,1484
|
|
20231117,133300,2760719704,623,619,623,618,532
|
|
20231117,133200,2760390598,617,622,622,617,43544
|
|
20231117,133100,2733428073,622,625,625,622,21725
|
|
20231117,133000,2719874575,626,626,626,626,3
|
|
20231117,132900,2719872697,625,626,626,625,101
|
|
20231117,132800,2719809571,626,625,626,625,5002
|
|
20231117,132700,2716683320,625,626,626,625,163
|
|
20231117,132600,2716581398,626,625,626,624,7077
|
|
20231117,132500,2712163063,626,626,626,626,1
|
|
20231117,132400,2712162437,626,625,626,624,1417
|
|
20231117,132300,2711278224,626,624,626,624,29
|
|
20231117,132200,2711260098,624,626,626,624,9407
|
|
20231117,132100,2705387893,626,626,626,626,15
|
|
20231117,132000,2705378503,626,625,626,625,1346
|
|
20231117,131900,2704537251,625,624,625,624,902
|
|
20231117,131800,2703974393,625,626,626,624,2890
|
|
20231117,131700,2702170970,626,626,626,624,1558
|
|
20231117,131600,2701198214,626,628,628,624,4410
|
|
20231117,131500,2698445476,625,627,627,625,6043
|
|
20231117,131400,2694665356,628,628,628,628,2
|
|
20231117,131300,2694664100,629,629,629,629,0
|
|
20231117,131200,2694664100,629,629,629,629,1
|
|
20231117,131100,2694663471,629,629,629,626,5013
|
|
20231117,131000,2691522553,627,629,629,627,802
|
|
20231117,130900,2691019695,629,629,629,626,217
|
|
20231117,130800,2690883629,629,626,629,626,5
|
|
20231117,130700,2690880493,630,627,630,626,824
|
|
20231117,130600,2690361568,630,628,630,628,54
|
|
20231117,130500,2690327616,628,627,628,626,1422
|
|
20231117,130400,2689437431,627,628,628,627,1382
|
|
20231117,130300,2688570648,628,629,629,628,343
|
|
20231117,130200,2688354958,629,628,630,627,572
|
|
20231117,130100,2687996071,630,629,630,628,9507
|
|
20231117,130000,2682009975,629,629,629,629,1766
|
|
20231117,125900,2680899161,629,629,630,628,15
|
|
20231117,125800,2680889732,630,629,630,629,1182
|
|
20231117,125700,2680145808,630,630,631,629,15
|
|
20231117,125600,2680136349,631,629,631,629,16
|
|
20231117,125500,2680126259,631,628,631,628,263
|
|
20231117,125400,2679961042,628,628,628,628,71
|
|
20231117,125300,2679916454,628,628,628,628,44
|
|
20231117,125200,2679888822,628,627,628,627,11775
|
|
20231117,125100,2672505869,626,628,628,626,5153
|
|
20231117,125000,2669274707,628,628,628,628,221
|
|
20231117,124900,2669135919,628,628,628,628,1
|
|
20231117,124800,2669135291,628,628,628,628,2
|
|
20231117,124700,2669134035,626,626,626,626,3181
|
|
20231117,124600,2667142729,628,628,628,628,0
|
|
20231117,124500,2667142729,628,626,628,625,1210
|
|
20231117,124400,2666385209,625,625,625,625,1621
|
|
20231117,124300,2665372084,625,628,628,625,522
|
|
20231117,124200,2665045774,628,627,628,625,22505
|
|
20231117,124100,2650978391,628,628,628,625,6193
|
|
20231117,124000,2647099456,628,628,629,625,36898
|
|
20231117,123900,2623999549,631,629,631,628,11687
|
|
20231117,123800,2616658459,632,630,632,629,2754
|
|
20231117,123700,2614924791,631,630,631,629,22326
|
|
20231117,123600,2600870219,631,631,631,630,2691
|
|
20231117,123500,2599174542,632,632,632,631,5312
|
|
20231117,123400,2595821513,635,635,635,632,10273
|
|
20231117,123300,2589328798,633,635,635,633,977
|
|
20231117,123200,2588710023,635,636,636,633,1070
|
|
20231117,123100,2588032496,636,636,636,636,5
|
|
20231117,123000,2588029316,636,635,636,634,3966
|
|
20231117,122900,2585514840,637,637,637,637,0
|
|
20231117,122800,2585514840,637,633,637,633,17
|
|
20231117,122700,2585504071,638,637,638,637,5000
|
|
20231117,122600,2582316070,637,636,637,636,3901
|
|
20231117,122500,2579831135,637,636,637,636,3002
|
|
20231117,122400,2577919885,636,633,636,632,1164
|
|
20231117,122300,2577184098,636,634,636,632,1214
|
|
20231117,122200,2576415972,634,636,640,634,7120
|
|
20231117,122100,2571874718,634,634,634,634,1
|
|
20231117,122000,2571874084,636,632,636,632,7058
|
|
20231117,121900,2567402544,632,632,632,632,77
|
|
20231117,121800,2567353880,632,631,632,631,302
|
|
20231117,121700,2567163266,632,632,633,631,75
|
|
20231117,121600,2567115855,633,630,633,630,9963
|
|
20231117,121500,2560839153,631,631,631,630,786
|
|
20231117,121400,2560343300,633,631,633,631,412
|
|
20231117,121300,2560083324,635,635,635,631,10546
|
|
20231117,121200,2553422978,635,632,635,632,266
|
|
20231117,121100,2553254599,633,633,633,633,410
|
|
20231117,121000,2552995069,633,633,633,632,4632
|
|
20231117,120900,2550067619,635,635,635,635,0
|
|
20231117,120800,2550067619,635,635,635,635,22
|
|
20231117,120700,2550053649,635,631,635,631,141
|
|
20231117,120600,2549964674,635,632,635,630,10841
|
|
20231117,120500,2543125354,632,632,633,631,5769
|
|
20231117,120400,2539484062,632,635,636,632,3185
|
|
20231117,120300,2537470897,638,637,638,634,2010
|
|
20231117,120200,2536195558,638,638,638,635,18
|
|
20231117,120100,2536184099,638,635,638,635,171
|
|
20231117,120000,2536075495,638,638,638,638,2
|
|
20231117,115900,2536074219,636,639,639,633,11169
|
|
20231117,115800,2529000065,634,639,639,634,12025
|
|
20231117,115700,2521360901,639,636,639,636,3
|
|
20231117,115600,2521358987,636,639,639,636,4637
|
|
20231117,115500,2518407867,639,637,639,637,101
|
|
20231117,115400,2518343528,637,638,640,637,259
|
|
20231117,115300,2518178531,637,637,637,637,45
|
|
20231117,115200,2518149866,637,640,641,637,1300
|
|
20231117,115100,2517318750,637,637,637,637,528
|
|
20231117,115000,2516982414,641,640,641,640,1776
|
|
20231117,114900,2515844227,641,639,641,635,15734
|
|
20231117,114800,2505819885,639,639,640,639,989
|
|
20231117,114700,2505187884,641,641,641,641,2
|
|
20231117,114600,2505186602,641,637,641,637,31
|
|
20231117,114500,2505166847,641,636,641,636,671
|
|
20231117,114400,2504740045,637,641,641,637,1413
|
|
20231117,114300,2503839957,641,641,641,641,0
|
|
20231117,114200,2503839957,641,641,641,641,0
|
|
20231117,114100,2503839957,641,638,641,636,9073
|
|
20231117,114000,2498065249,641,639,641,639,102
|
|
20231117,113900,2498000067,641,642,642,641,4264
|
|
20231117,113800,2495265945,641,642,642,640,88
|
|
20231117,113700,2495209546,642,638,642,638,1359
|
|
20231117,113600,2494342476,642,640,644,637,10685
|
|
20231117,113500,2487527623,644,644,644,644,60
|
|
20231117,113400,2487488983,644,642,644,637,2031
|
|
20231117,113300,2486186605,637,641,642,637,7309
|
|
20231117,113200,2481518036,641,640,641,636,6486
|
|
20231117,113100,2477376280,636,639,639,636,9911
|
|
20231117,113000,2471067187,641,637,642,637,1242
|
|
20231117,112900,2470274652,642,637,643,636,15625
|
|
20231117,112800,2460323280,637,639,639,637,8756
|
|
20231117,112700,2454743459,638,638,641,638,1180
|
|
20231117,112600,2453987615,640,642,643,637,8896
|
|
20231117,112500,2448298062,642,642,643,640,2675
|
|
20231117,112400,2446579624,642,643,647,640,19942
|
|
20231117,112300,2433726824,647,645,649,640,26666
|
|
20231117,112200,2416589790,650,641,651,641,20863
|
|
20231117,112100,2403088886,642,646,647,640,21977
|
|
20231117,112000,2388954734,646,647,652,642,37036
|
|
20231117,111900,2364960628,646,641,647,638,29242
|
|
20231117,111800,2346115599,641,635,642,634,46425
|
|
20231117,111700,2316442870,636,637,637,635,2005
|
|
20231117,111600,2315167687,635,636,636,635,5878
|
|
20231117,111500,2311435153,636,635,636,634,3510
|
|
20231117,111400,2309207987,636,637,637,633,5479
|
|
20231117,111300,2305734740,637,639,639,636,923
|
|
20231117,111200,2305146825,639,641,641,637,5403
|
|
20231117,111100,2301697247,641,637,641,637,13297
|
|
20231117,111000,2293197584,636,637,637,636,2693
|
|
20231117,110900,2291482667,636,633,636,633,7670
|
|
20231117,110800,2286608395,632,633,636,632,2967
|
|
20231117,110700,2284731229,633,634,638,633,2015
|
|
20231117,110600,2283455667,638,640,640,631,10585
|
|
20231117,110500,2276725646,640,636,641,633,23739
|
|
20231117,110400,2261555476,635,634,635,631,9061
|
|
20231117,110300,2255825196,634,632,634,631,2526
|
|
20231117,110200,2254230045,632,640,640,632,22363
|
|
20231117,110100,2240062266,640,638,641,638,12656
|
|
20231117,110000,2231967968,638,640,640,634,3042
|
|
20231117,105900,2230029614,640,633,641,633,35350
|
|
20231117,105800,2207496031,632,633,634,632,5865
|
|
20231117,105700,2203783848,633,632,634,630,9553
|
|
20231117,105600,2197744298,634,632,634,628,49440
|
|
20231117,105500,2166638545,632,634,634,632,12278
|
|
20231117,105400,2158870842,634,632,634,628,65338
|
|
20231117,105300,2117752602,632,636,636,630,61191
|
|
20231117,105200,2079059070,636,650,650,628,117996
|
|
20231117,105100,2003988147,645,651,651,642,81304
|
|
20231117,105000,1951619441,649,652,652,649,10751
|
|
20231117,104900,1944629274,651,652,652,649,8999
|
|
20231117,104800,1938775815,650,648,652,648,16317
|
|
20231117,104700,1928179024,647,651,653,647,17297
|
|
20231117,104600,1916966444,650,652,652,648,8104
|
|
20231117,104500,1911706651,650,652,654,650,7673
|
|
20231117,104400,1906707218,651,655,655,650,6718
|
|
20231117,104300,1902316653,653,650,655,648,9333
|
|
20231117,104200,1896238689,651,650,652,649,15584
|
|
20231117,104100,1886097711,651,655,657,647,15403
|
|
20231117,104000,1876073498,657,653,660,653,12671
|
|
20231117,103900,1867738955,656,647,656,647,24401
|
|
20231117,103800,1851817276,650,652,653,647,34116
|
|
20231117,103700,1829632222,653,649,655,649,18267
|
|
20231117,103600,1817697488,652,652,653,645,34950
|
|
20231117,103500,1795069151,653,655,658,652,23956
|
|
20231117,103400,1779412018,654,661,661,649,54631
|
|
20231117,103300,1743722132,659,665,665,656,20074
|
|
20231117,103200,1730459268,663,656,673,655,106703
|
|
20231117,103100,1659153338,656,659,662,650,39458
|
|
20231117,103000,1633346161,660,666,666,660,22396
|
|
20231117,102900,1618526224,667,664,667,660,36646
|
|
20231117,102800,1594226410,665,666,666,658,19107
|
|
20231117,102700,1581541340,666,668,673,666,39169
|
|
20231117,102600,1555287425,662,682,683,661,34114
|
|
20231117,102500,1532340609,682,672,682,672,217793
|
|
20231117,102400,1384419120,672,662,677,660,77196
|
|
20231117,102300,1332847781,662,659,662,659,17091
|
|
20231117,102200,1321552324,660,661,662,659,2436
|
|
20231117,102100,1319944788,662,658,662,657,2036
|
|
20231117,102000,1318604298,663,657,663,657,6056
|
|
20231117,101900,1314605948,657,663,663,657,12445
|
|
20231117,101800,1306409250,663,663,663,658,1117
|
|
20231117,101700,1305672704,658,659,663,657,10623
|
|
20231117,101600,1298667181,662,661,663,657,14142
|
|
20231117,101500,1289348482,661,666,667,661,9969
|
|
20231117,101400,1282734114,666,655,670,654,81087
|
|
20231117,101300,1229011468,653,654,656,652,17047
|
|
20231117,101200,1217847981,652,655,656,652,3112
|
|
20231117,101100,1215815527,655,651,656,650,15242
|
|
20231117,101000,1205875331,651,651,652,649,10960
|
|
20231117,100900,1198750768,652,650,652,649,9008
|
|
20231117,100800,1192894465,650,654,656,649,62707
|
|
20231117,100700,1152098638,653,668,668,645,112743
|
|
20231117,100600,1078082144,668,678,678,665,84063
|
|
20231117,100500,1021777128,679,673,681,673,64491
|
|
20231117,100400,977989263,677,679,688,673,80258
|
|
20231117,100300,923327115,683,665,683,665,179676
|
|
20231117,100200,801917609,665,667,668,661,41957
|
|
20231117,100100,774079015,667,670,672,662,34895
|
|
20231117,100000,750836310,671,679,679,669,81838
|
|
20231117,095900,695763907,679,668,680,661,210430
|
|
20231117,095800,553800279,668,647,675,646,158493
|
|
20231117,095700,448856800,648,642,649,642,6614
|
|
20231117,095600,444569509,642,644,647,641,7827
|
|
20231117,095500,439536501,644,643,646,640,7247
|
|
20231117,095400,434864978,643,647,647,638,25336
|
|
20231117,095300,418614766,649,653,653,649,13151
|
|
20231117,095200,410057768,653,652,663,646,39801
|
|
20231117,095100,384103896,653,655,666,645,109873
|
|
20231117,095000,312090839,655,629,655,629,138424
|
|
20231117,094900,223211204,629,627,629,625,906
|
|
20231117,094800,222643688,627,627,627,627,1890
|
|
20231117,094700,221458658,627,630,630,627,5426
|
|
20231117,094600,218056415,630,629,630,629,12813
|
|
20231117,094500,209994241,627,630,631,627,9793
|
|
20231117,094400,203853644,623,625,631,621,17598
|
|
20231117,094300,192828612,625,631,631,621,9447
|
|
20231117,094200,186907206,633,633,636,625,31073
|
|
20231117,094100,167244056,634,618,634,618,61502
|
|
20231117,094000,128702690,619,619,619,619,0
|
|
20231117,093900,128702690,619,611,619,611,4919
|
|
20231117,093800,125684958,614,614,614,614,1
|
|
20231117,093700,125684344,611,614,614,611,7074
|
|
20231117,093600,121349927,616,616,616,615,154
|
|
20231117,093500,121255210,616,615,616,615,519
|
|
20231117,093400,120936006,616,615,616,615,443
|
|
20231117,093300,120663521,617,617,617,617,0
|
|
20231117,093200,120663521,617,618,618,617,325
|
|
20231117,093100,120462686,619,615,619,615,1567
|
|
20231117,093000,119498679,615,615,615,615,1223
|
|
20231117,092900,118746534,615,615,615,615,0
|
|
20231117,092800,118746534,615,618,620,615,1036
|
|
20231117,092700,118109170,621,615,621,615,6613
|
|
20231117,092600,114028623,615,616,616,615,116
|
|
20231117,092500,113957231,616,616,616,616,71
|
|
20231117,092400,113913495,616,615,616,615,2506
|
|
20231117,092300,112372304,615,617,617,615,6214
|
|
20231117,092200,108545040,616,619,619,616,31094
|
|
20231117,092100,89344083,621,622,622,620,2250
|
|
20231117,092000,87948665,621,623,623,621,3173
|
|
20231117,091900,85977832,622,623,623,622,110
|
|
20231117,091800,85909402,624,622,624,622,1902
|
|
20231117,091700,84726258,624,622,624,621,705
|
|
20231117,091600,84287763,623,623,623,623,179
|
|
20231117,091500,84176246,623,624,625,623,5056
|
|
20231117,091400,81026296,621,621,621,621,795
|
|
20231117,091300,80532601,626,622,626,621,9844
|
|
20231117,091200,74384434,621,620,621,620,2679
|
|
20231117,091100,72722425,624,622,624,621,7638
|
|
20231117,091000,67977118,626,621,626,621,1913
|
|
20231117,090900,66783736,625,625,625,621,9213
|
|
20231117,090800,61056179,625,627,627,625,526
|
|
20231117,090700,60727392,626,628,628,626,3820
|
|
20231117,090600,58333072,629,628,629,628,3001
|
|
20231117,090500,56446343,629,629,629,626,2034
|
|
20231117,090400,55171733,631,630,631,622,3724
|
|
20231117,090300,52828834,630,621,630,621,11400
|
|
20231117,090200,45683611,624,623,624,618,9992
|
|
20231117,090100,39474978,622,625,629,622,17668
|
|
20231117,090000,28432043,623,640,640,623,44710
|