594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185100,8164663760,673,673,673,673,10026
|
|
20231108,185000,8164663760,673,673,673,673,0
|
|
20231108,184900,8164663760,673,673,673,673,0
|
|
20231108,184800,8164663760,673,673,673,673,0
|
|
20231108,184700,8164663760,673,673,673,673,0
|
|
20231108,184600,8164663760,673,673,673,673,0
|
|
20231108,184500,8164663760,673,673,673,673,0
|
|
20231108,184400,8164663760,673,673,673,673,0
|
|
20231108,184300,8164663760,673,673,673,673,0
|
|
20231108,184200,8164663760,673,673,673,673,0
|
|
20231108,184100,8164663760,673,673,673,673,0
|
|
20231108,184000,8164663760,673,673,673,673,0
|
|
20231108,183900,8164663760,673,673,673,673,0
|
|
20231108,183800,8164663760,673,673,673,673,0
|
|
20231108,183700,8164663760,673,673,673,673,0
|
|
20231108,183600,8164663760,673,673,673,673,0
|
|
20231108,183500,8164663760,673,673,673,673,0
|
|
20231108,183400,8164663760,673,673,673,673,0
|
|
20231108,183300,8164663760,673,673,673,673,0
|
|
20231108,183200,8164663760,673,673,673,673,0
|
|
20231108,183100,8164663760,673,673,673,673,0
|
|
20231108,183000,8164663760,673,673,673,673,0
|
|
20231108,182900,8164663760,673,673,673,673,0
|
|
20231108,182800,8164663760,673,673,673,673,0
|
|
20231108,182700,8164663760,673,673,673,673,0
|
|
20231108,182600,8164663760,673,673,673,673,0
|
|
20231108,182500,8164663760,673,673,673,673,0
|
|
20231108,182400,8164663760,673,673,673,673,0
|
|
20231108,182300,8164663760,673,673,673,673,0
|
|
20231108,182200,8164663760,673,673,673,673,0
|
|
20231108,182100,8164663760,673,673,673,673,10026
|
|
20231108,182000,8164663760,673,673,673,673,0
|
|
20231108,181900,8164663760,673,673,673,673,0
|
|
20231108,181800,8164663760,673,673,673,673,0
|
|
20231108,181700,8164663760,673,673,673,673,0
|
|
20231108,181600,8164663760,673,673,673,673,0
|
|
20231108,181500,8164663760,673,673,673,673,0
|
|
20231108,181400,8164663760,673,673,673,673,0
|
|
20231108,181300,8164663760,673,673,673,673,0
|
|
20231108,181200,8164663760,673,673,673,673,0
|
|
20231108,181100,8164663760,673,673,673,673,0
|
|
20231108,181000,8164663760,673,673,673,673,0
|
|
20231108,180900,8164663760,673,673,673,673,0
|
|
20231108,180800,8164663760,673,673,673,673,0
|
|
20231108,180700,8164663760,673,673,673,673,0
|
|
20231108,180600,8164663760,673,673,673,673,0
|
|
20231108,180500,8164663760,673,673,673,673,0
|
|
20231108,180400,8164663760,673,673,673,673,0
|
|
20231108,180300,8164663760,673,673,673,673,0
|
|
20231108,180200,8164663760,673,673,673,673,0
|
|
20231108,180100,8164663760,673,673,673,673,0
|
|
20231108,180000,8164663760,673,673,673,673,0
|
|
20231108,175900,8164663760,673,673,673,673,0
|
|
20231108,175800,8164663760,673,673,673,673,0
|
|
20231108,175700,8164663760,673,673,673,673,0
|
|
20231108,175600,8164663760,673,673,673,673,0
|
|
20231108,175500,8164663760,673,673,673,673,0
|
|
20231108,175400,8164663760,673,673,673,673,0
|
|
20231108,175300,8164663760,673,673,673,673,0
|
|
20231108,175200,8164663760,673,673,673,673,0
|
|
20231108,175100,8164663760,673,673,673,673,10026
|
|
20231108,175000,8164663760,673,673,673,673,0
|
|
20231108,174900,8164663760,673,673,673,673,0
|
|
20231108,174800,8164663760,673,673,673,673,0
|
|
20231108,174700,8164663760,673,673,673,673,0
|
|
20231108,174600,8164663760,673,673,673,673,0
|
|
20231108,174500,8164663760,673,673,673,673,0
|
|
20231108,174400,8164663760,673,673,673,673,0
|
|
20231108,174300,8164663760,673,673,673,673,0
|
|
20231108,174200,8164663760,673,673,673,673,0
|
|
20231108,174100,8164663760,673,673,673,673,0
|
|
20231108,174000,8164663760,673,673,673,673,0
|
|
20231108,173900,8164663760,673,673,673,673,0
|
|
20231108,173800,8164663760,673,673,673,673,0
|
|
20231108,173700,8164663760,673,673,673,673,0
|
|
20231108,173600,8164663760,673,673,673,673,0
|
|
20231108,173500,8164663760,673,673,673,673,0
|
|
20231108,173400,8164663760,673,673,673,673,0
|
|
20231108,173300,8164663760,673,673,673,673,0
|
|
20231108,173200,8164663760,673,673,673,673,0
|
|
20231108,173100,8164663760,673,673,673,673,0
|
|
20231108,173000,8164663760,673,673,673,673,0
|
|
20231108,172900,8164663760,673,673,673,673,0
|
|
20231108,172800,8164663760,673,673,673,673,0
|
|
20231108,172700,8164663760,673,673,673,673,0
|
|
20231108,172600,8164663760,673,673,673,673,0
|
|
20231108,172500,8164663760,673,673,673,673,0
|
|
20231108,172400,8164663760,673,673,673,673,0
|
|
20231108,172300,8164663760,673,673,673,673,0
|
|
20231108,172200,8164663760,673,673,673,673,0
|
|
20231108,172100,8164663760,673,673,673,673,10026
|
|
20231108,172000,8164663760,673,673,673,673,0
|
|
20231108,171900,8164663760,673,673,673,673,0
|
|
20231108,171800,8164663760,673,673,673,673,0
|
|
20231108,171700,8164663760,673,673,673,673,0
|
|
20231108,171600,8164663760,673,673,673,673,0
|
|
20231108,171500,8164663760,673,673,673,673,0
|
|
20231108,171400,8164663760,673,673,673,673,0
|
|
20231108,171300,8164663760,673,673,673,673,0
|
|
20231108,171200,8164663760,673,673,673,673,0
|
|
20231108,171100,8164663760,673,673,673,673,0
|
|
20231108,171000,8164663760,673,673,673,673,0
|
|
20231108,170900,8164663760,673,673,673,673,0
|
|
20231108,170800,8164663760,673,673,673,673,0
|
|
20231108,170700,8164663760,673,673,673,673,0
|
|
20231108,170600,8164663760,673,673,673,673,0
|
|
20231108,170500,8164663760,673,673,673,673,0
|
|
20231108,170400,8164663760,673,673,673,673,0
|
|
20231108,170300,8164663760,673,673,673,673,0
|
|
20231108,170200,8164663760,673,673,673,673,0
|
|
20231108,170100,8164663760,673,673,673,673,0
|
|
20231108,170000,8164663760,673,673,673,673,0
|
|
20231108,165900,8164663760,673,673,673,673,0
|
|
20231108,165800,8164663760,673,673,673,673,0
|
|
20231108,165700,8164663760,673,673,673,673,0
|
|
20231108,165600,8164663760,673,673,673,673,0
|
|
20231108,165500,8164663760,673,673,673,673,0
|
|
20231108,165400,8164663760,673,673,673,673,0
|
|
20231108,165300,8164663760,673,673,673,673,0
|
|
20231108,165200,8164663760,673,673,673,673,0
|
|
20231108,165100,8164663760,673,673,673,673,10026
|
|
20231108,165000,8164663760,673,673,673,673,0
|
|
20231108,164900,8164663760,673,673,673,673,0
|
|
20231108,164800,8164663760,673,673,673,673,0
|
|
20231108,164700,8164663760,673,673,673,673,0
|
|
20231108,164600,8164663760,673,673,673,673,0
|
|
20231108,164500,8164663760,673,673,673,673,0
|
|
20231108,164400,8164663760,673,673,673,673,0
|
|
20231108,164300,8164663760,673,673,673,673,0
|
|
20231108,164200,8164663760,673,673,673,673,0
|
|
20231108,164100,8164663760,673,673,673,673,0
|
|
20231108,164000,8164663760,673,673,673,673,0
|
|
20231108,163900,8164663760,673,673,673,673,0
|
|
20231108,163800,8164663760,673,673,673,673,0
|
|
20231108,163700,8164663760,673,673,673,673,0
|
|
20231108,163600,8164663760,673,673,673,673,0
|
|
20231108,163500,8164663760,673,673,673,673,0
|
|
20231108,163400,8164663760,673,673,673,673,0
|
|
20231108,163300,8164663760,673,673,673,673,0
|
|
20231108,163200,8164663760,673,673,673,673,0
|
|
20231108,163100,8164663760,673,673,673,673,0
|
|
20231108,163000,8164663760,673,673,673,673,0
|
|
20231108,162900,8164663760,673,673,673,673,0
|
|
20231108,162800,8164663760,673,673,673,673,0
|
|
20231108,162700,8164663760,673,673,673,673,0
|
|
20231108,162600,8164663760,673,673,673,673,0
|
|
20231108,162500,8164663760,673,673,673,673,0
|
|
20231108,162400,8164663760,673,673,673,673,0
|
|
20231108,162300,8164663760,673,673,673,673,0
|
|
20231108,162200,8164663760,673,673,673,673,0
|
|
20231108,162100,8164663760,673,673,673,673,10026
|
|
20231108,162000,8164663760,673,673,673,673,0
|
|
20231108,161900,8164663760,673,673,673,673,0
|
|
20231108,161800,8164663760,673,673,673,673,0
|
|
20231108,161700,8164663760,673,673,673,673,0
|
|
20231108,161600,8164663760,673,673,673,673,0
|
|
20231108,161500,8164663760,673,673,673,673,0
|
|
20231108,161400,8164663760,673,673,673,673,0
|
|
20231108,161300,8164663760,673,673,673,673,0
|
|
20231108,161200,8164663760,673,673,673,673,0
|
|
20231108,161100,8164663760,673,673,673,673,0
|
|
20231108,161000,8164663760,673,673,673,673,0
|
|
20231108,160900,8164663760,673,673,673,673,0
|
|
20231108,160800,8164663760,673,673,673,673,0
|
|
20231108,160700,8164663760,673,673,673,673,0
|
|
20231108,160600,8164663760,673,673,673,673,0
|
|
20231108,160500,8164663760,673,673,673,673,0
|
|
20231108,160400,8164663760,673,673,673,673,0
|
|
20231108,160300,8164663760,673,673,673,673,0
|
|
20231108,160200,8164663760,673,673,673,673,0
|
|
20231108,160100,8164663760,673,673,673,673,0
|
|
20231108,160000,8164663760,673,673,673,673,0
|
|
20231108,155900,8164663760,673,673,673,673,0
|
|
20231108,155800,8164663760,673,673,673,673,0
|
|
20231108,155700,8164663760,673,673,673,673,0
|
|
20231108,155600,8164663760,673,673,673,673,0
|
|
20231108,155500,8164663760,673,673,673,673,0
|
|
20231108,155400,8164663760,673,673,673,673,0
|
|
20231108,155300,8164663760,673,673,673,673,0
|
|
20231108,155200,8164663760,673,673,673,673,0
|
|
20231108,155100,8164663760,673,673,673,673,10026
|
|
20231108,155000,8164663760,673,673,673,673,0
|
|
20231108,154900,8164663760,673,673,673,673,0
|
|
20231108,154800,8164663760,673,673,673,673,0
|
|
20231108,154700,8164663760,673,673,673,673,0
|
|
20231108,154600,8164663760,673,673,673,673,0
|
|
20231108,154500,8164663760,673,673,673,673,0
|
|
20231108,154400,8164663760,673,673,673,673,0
|
|
20231108,154300,8164663760,673,673,673,673,0
|
|
20231108,154200,8164663760,673,673,673,673,0
|
|
20231108,154100,8164663760,673,673,673,673,0
|
|
20231108,154000,8164663760,673,673,673,673,0
|
|
20231108,153900,8164663760,673,673,673,673,0
|
|
20231108,153800,8164663760,673,673,673,673,0
|
|
20231108,153700,8164663760,673,673,673,673,0
|
|
20231108,153600,8164663760,673,673,673,673,0
|
|
20231108,153500,8164663760,673,673,673,673,0
|
|
20231108,153400,8164663760,673,673,673,673,0
|
|
20231108,153300,8164663760,673,673,673,673,0
|
|
20231108,153200,8164663760,673,673,673,673,0
|
|
20231108,153100,8164663760,673,673,673,673,0
|
|
20231108,153000,8164663760,673,673,673,673,10026
|
|
20231108,152900,8157916262,673,673,673,673,0
|
|
20231108,152800,8157916262,673,673,673,673,0
|
|
20231108,152700,8157916262,673,673,673,673,0
|
|
20231108,152600,8157916262,673,673,673,673,0
|
|
20231108,152500,8157916262,673,673,673,673,0
|
|
20231108,152400,8157916262,673,673,673,673,0
|
|
20231108,152300,8157916262,673,673,673,673,0
|
|
20231108,152200,8157916262,673,673,673,673,0
|
|
20231108,152100,8157916262,673,673,673,673,0
|
|
20231108,152000,8157916262,673,673,673,673,0
|
|
20231108,151900,8157916262,673,669,673,669,32782
|
|
20231108,151800,8135879375,669,673,673,665,40163
|
|
20231108,151700,8108955528,673,673,673,667,157446
|
|
20231108,151600,8003135497,673,673,673,673,12432
|
|
20231108,151500,7994768761,673,667,673,666,40521
|
|
20231108,151400,7967594036,666,673,673,666,37038
|
|
20231108,151300,7942722047,673,670,673,666,35258
|
|
20231108,151200,7919116065,669,668,671,666,20737
|
|
20231108,151100,7905250041,668,673,673,666,44430
|
|
20231108,151000,7875622932,673,671,673,671,16024
|
|
20231108,150900,7864856735,670,672,672,668,27897
|
|
20231108,150800,7846170797,672,671,673,668,60236
|
|
20231108,150700,7805711644,669,669,671,668,22425
|
|
20231108,150600,7790693889,669,666,671,666,40768
|
|
20231108,150500,7763462144,666,667,669,665,51036
|
|
20231108,150400,7729477782,667,669,670,666,70374
|
|
20231108,150300,7682514106,669,672,672,667,36190
|
|
20231108,150200,7658294477,672,673,673,668,33669
|
|
20231108,150100,7635722469,673,672,673,671,19935
|
|
20231108,150000,7622307444,672,673,673,671,53951
|
|
20231108,145900,7586002989,673,672,673,670,65100
|
|
20231108,145800,7542213450,673,672,673,668,68906
|
|
20231108,145700,7495993730,672,673,673,668,340712
|
|
20231108,145600,7266982853,673,673,673,671,240062
|
|
20231108,145500,7105444314,673,669,673,668,173756
|
|
20231108,145400,6988805832,669,663,669,663,117258
|
|
20231108,145300,6910525569,660,663,664,659,59483
|
|
20231108,145200,6871140222,663,662,663,660,41551
|
|
20231108,145100,6843631038,663,665,666,661,35164
|
|
20231108,145000,6820288718,665,658,665,658,60462
|
|
20231108,144900,6780270871,658,662,662,655,19655
|
|
20231108,144800,6767317883,661,657,662,657,65032
|
|
20231108,144700,6724431527,657,657,658,656,13883
|
|
20231108,144600,6715310353,657,657,657,656,4026
|
|
20231108,144500,6712667013,657,657,658,656,8390
|
|
20231108,144400,6707157326,657,655,657,654,7936
|
|
20231108,144300,6701950032,655,654,655,652,2156
|
|
20231108,144200,6700539914,651,656,656,651,1732
|
|
20231108,144100,6699403757,656,654,656,650,5942
|
|
20231108,144000,6695536856,654,658,658,650,18326
|
|
20231108,143900,6683550303,658,659,659,657,5939
|
|
20231108,143800,6679645443,659,658,659,658,8298
|
|
20231108,143700,6674182489,659,657,659,657,22037
|
|
20231108,143600,6659667988,657,657,658,656,28471
|
|
20231108,143500,6640962235,657,655,657,655,5971
|
|
20231108,143400,6637043692,656,655,656,654,8540
|
|
20231108,143300,6631456147,655,653,656,650,4305
|
|
20231108,143200,6628641296,650,657,657,650,11293
|
|
20231108,143100,6621283681,657,658,658,653,11494
|
|
20231108,143000,6613721746,658,654,659,649,50969
|
|
20231108,142900,6580307787,655,653,655,653,3518
|
|
20231108,142800,6578006779,653,653,655,653,10492
|
|
20231108,142700,6571155301,653,656,656,652,5340
|
|
20231108,142600,6567665262,655,657,659,655,37269
|
|
20231108,142500,6543159375,655,646,657,645,19487
|
|
20231108,142400,6530555163,646,654,654,645,26607
|
|
20231108,142300,6513275953,655,657,657,655,11469
|
|
20231108,142200,6505752429,657,656,658,656,13934
|
|
20231108,142100,6496609971,656,657,658,654,12937
|
|
20231108,142000,6488115892,658,661,661,657,19965
|
|
20231108,141900,6474946587,660,658,661,658,31887
|
|
20231108,141800,6453922130,658,662,663,657,49437
|
|
20231108,141700,6421294587,662,661,665,657,59610
|
|
20231108,141600,6381832250,661,666,666,650,61498
|
|
20231108,141500,6341326628,665,656,670,649,127959
|
|
20231108,141400,6257034667,655,648,656,648,66105
|
|
20231108,141300,6213926154,649,644,649,643,25795
|
|
20231108,141200,6197251638,644,646,646,642,14302
|
|
20231108,141100,6188061073,643,643,647,640,18127
|
|
20231108,141000,6176411915,643,643,648,642,15600
|
|
20231108,140900,6166383334,643,647,649,643,31048
|
|
20231108,140800,6146381421,645,648,648,643,31647
|
|
20231108,140700,6125966399,648,650,651,644,33248
|
|
20231108,140600,6104414315,650,643,650,642,53805
|
|
20231108,140500,6069585245,642,638,642,637,23426
|
|
20231108,140400,6054586250,639,637,642,632,30157
|
|
20231108,140300,6035377079,637,648,648,630,84963
|
|
20231108,140200,5980996551,648,649,650,647,38712
|
|
20231108,140100,5955917095,649,649,651,645,79594
|
|
20231108,140000,5904297428,650,649,650,641,155303
|
|
20231108,135900,5804010312,646,645,650,643,72340
|
|
20231108,135800,5757091143,644,651,652,642,92599
|
|
20231108,135700,5697108543,651,641,651,639,158826
|
|
20231108,135600,5594584095,641,671,673,613,912808
|
|
20231108,135500,4994508344,671,671,672,670,20502
|
|
20231108,135400,4980753596,671,671,673,671,55407
|
|
20231108,135300,4943536940,672,671,673,670,151174
|
|
20231108,135200,4841906512,671,673,673,669,134391
|
|
20231108,135100,4751578001,672,672,673,667,149286
|
|
20231108,135000,4651401611,672,663,673,663,541206
|
|
20231108,134900,4288326440,662,653,663,652,69374
|
|
20231108,134800,4242707187,653,650,653,648,11140
|
|
20231108,134700,4235459998,650,646,650,646,4648
|
|
20231108,134600,4232448391,645,648,648,644,31165
|
|
20231108,134500,4212264237,648,648,651,643,27890
|
|
20231108,134400,4194170170,648,646,649,646,9412
|
|
20231108,134300,4188078995,646,651,651,642,55419
|
|
20231108,134200,4152334855,650,650,651,646,42181
|
|
20231108,134100,4124982559,650,648,657,644,83562
|
|
20231108,134000,4070744103,645,659,660,643,88778
|
|
20231108,133900,4013067422,658,663,663,657,31730
|
|
20231108,133800,3992114620,663,661,670,661,232117
|
|
20231108,133700,3837578934,662,653,662,653,249627
|
|
20231108,133600,3673172294,653,652,653,650,25342
|
|
20231108,133500,3656652146,651,653,654,651,4446
|
|
20231108,133400,3653755435,653,655,655,651,20415
|
|
20231108,133300,3640439154,656,647,658,646,58154
|
|
20231108,133200,3602484454,646,652,653,646,55613
|
|
20231108,133100,3566338347,651,647,653,647,57042
|
|
20231108,133000,3529178738,647,651,656,647,134050
|
|
20231108,132900,3441883992,650,643,651,643,50588
|
|
20231108,132800,3409137526,644,644,644,641,17070
|
|
20231108,132700,3398161280,641,637,645,636,73536
|
|
20231108,132600,3350896394,636,634,637,633,36779
|
|
20231108,132500,3327524211,635,630,635,630,72662
|
|
20231108,132400,3281486133,633,628,633,628,5173
|
|
20231108,132300,3278226623,628,626,629,625,3208
|
|
20231108,132200,3276215781,623,633,634,622,23623
|
|
20231108,132100,3261384916,632,634,637,632,18038
|
|
20231108,132000,3249935622,634,633,634,632,15707
|
|
20231108,131900,3239979616,633,631,634,630,14773
|
|
20231108,131800,3230645291,634,630,635,629,27508
|
|
20231108,131700,3213255159,629,631,633,627,5497
|
|
20231108,131600,3209790444,631,624,631,623,37950
|
|
20231108,131500,3185994364,625,623,625,623,2157
|
|
20231108,131400,3184648801,624,624,625,623,4967
|
|
20231108,131300,3181550293,625,625,627,623,7618
|
|
20231108,131200,3176793390,625,626,627,624,4706
|
|
20231108,131100,3173850383,625,625,626,624,9888
|
|
20231108,131000,3167676124,626,627,627,624,10620
|
|
20231108,130900,3161041056,626,627,630,626,8431
|
|
20231108,130800,3155754913,627,631,631,627,5053
|
|
20231108,130700,3152585354,627,635,635,627,7300
|
|
20231108,130600,3147989861,634,627,634,627,30592
|
|
20231108,130500,3128710376,628,622,628,622,1929
|
|
20231108,130400,3127503849,621,628,629,621,3793
|
|
20231108,130300,3125137560,626,628,630,626,9483
|
|
20231108,130200,3119177422,628,625,628,625,14136
|
|
20231108,130100,3110314972,625,622,629,622,26809
|
|
20231108,130000,3093556983,621,617,621,617,2271
|
|
20231108,125900,3092152814,617,616,621,616,8013
|
|
20231108,125800,3087192537,616,620,621,615,23242
|
|
20231108,125700,3072839790,622,615,637,612,46157
|
|
20231108,125600,3044128768,615,610,628,610,41242
|
|
20231108,125500,3018695092,610,607,610,607,6078
|
|
20231108,125400,3014999185,612,606,613,605,12760
|
|
20231108,125300,3007242743,607,607,608,606,15736
|
|
20231108,125200,2997692271,607,602,608,602,16323
|
|
20231108,125100,2987810891,601,602,603,599,34775
|
|
20231108,125000,2966915545,603,603,611,600,45508
|
|
20231108,124900,2939451533,603,604,606,597,120671
|
|
20231108,124800,2867096095,604,627,627,601,90522
|
|
20231108,124700,2811922278,621,642,645,620,62833
|
|
20231108,124600,2771948265,641,653,653,640,81976
|
|
20231108,124500,2719132983,653,650,654,649,31531
|
|
20231108,124400,2698579251,650,650,651,646,65182
|
|
20231108,124300,2656242846,650,641,650,641,91763
|
|
20231108,124200,2596858892,642,640,642,640,17220
|
|
20231108,124100,2585809583,639,639,642,639,15010
|
|
20231108,124000,2576199343,641,642,642,640,13429
|
|
20231108,123900,2567588935,643,640,643,638,23768
|
|
20231108,123800,2552367006,639,637,640,637,30782
|
|
20231108,123700,2532698673,637,640,640,637,20149
|
|
20231108,123600,2519840285,639,638,640,635,22511
|
|
20231108,123500,2505503320,637,642,643,637,61029
|
|
20231108,123400,2466436934,643,642,645,641,28879
|
|
20231108,123300,2447858371,642,644,645,642,28034
|
|
20231108,123200,2429828381,644,647,647,644,19322
|
|
20231108,123100,2417366196,647,644,649,642,22644
|
|
20231108,123000,2402739622,642,653,654,642,135385
|
|
20231108,122900,2314864515,652,641,660,641,143001
|
|
20231108,122800,2221882103,640,655,662,638,192208
|
|
20231108,122700,2096540776,655,646,659,637,349333
|
|
20231108,122600,1870861817,637,637,637,637,0
|
|
20231108,122500,1870861817,637,637,637,637,0
|
|
20231108,122400,1870861817,637,607,637,606,268063
|
|
20231108,122300,1703529562,607,604,607,603,4392
|
|
20231108,122200,1700874245,604,603,606,601,12193
|
|
20231108,122100,1693511728,601,596,601,596,11155
|
|
20231108,122000,1686818079,596,597,597,594,7895
|
|
20231108,121900,1682114887,597,598,598,596,4422
|
|
20231108,121800,1679479187,598,598,600,594,15379
|
|
20231108,121700,1670330931,595,600,600,595,6313
|
|
20231108,121600,1666558741,600,592,603,592,22375
|
|
20231108,121500,1653210849,595,593,597,592,22251
|
|
20231108,121400,1639996892,593,604,604,593,53321
|
|
20231108,121300,1607986927,601,608,611,601,15999
|
|
20231108,121200,1598319813,608,611,612,608,69604
|
|
20231108,121100,1555931430,611,611,616,608,44024
|
|
20231108,121000,1528997621,611,604,611,602,92457
|
|
20231108,120900,1472834607,601,608,608,600,33330
|
|
20231108,120800,1452801055,608,607,610,602,43519
|
|
20231108,120700,1426385985,607,592,619,592,171801
|
|
20231108,120600,1322497628,592,592,594,588,29915
|
|
20231108,120500,1304792017,592,589,595,581,74210
|
|
20231108,120400,1261192137,588,589,591,583,23124
|
|
20231108,120300,1247643247,590,586,590,582,33283
|
|
20231108,120200,1228128340,590,592,592,581,41657
|
|
20231108,120100,1203666440,596,587,598,582,35005
|
|
20231108,120000,1183155028,587,597,597,587,23328
|
|
20231108,115900,1169317218,597,601,605,588,193046
|
|
20231108,115800,1053905440,602,578,602,577,111266
|
|
20231108,115700,988274476,578,594,596,578,69196
|
|
20231108,115600,947908483,594,595,606,592,164065
|
|
20231108,115500,849612326,595,584,600,583,229407
|
|
20231108,115400,712629285,589,585,597,581,158728
|
|
20231108,115300,619093911,583,580,590,579,209568
|
|
20231108,115200,496950742,576,576,576,576,0
|
|
20231108,115100,496950742,576,576,576,576,0
|
|
20231108,115000,496950742,576,574,576,572,21798
|
|
20231108,114900,484408515,573,570,574,570,26208
|
|
20231108,114800,469402281,569,570,572,569,21109
|
|
20231108,114700,457354601,571,563,571,563,32471
|
|
20231108,114600,438889939,563,566,567,562,3842
|
|
20231108,114500,436715477,567,564,567,564,6092
|
|
20231108,114400,433267339,564,564,564,564,2385
|
|
20231108,114300,431922199,564,562,564,562,8429
|
|
20231108,114200,427178663,561,560,561,560,74
|
|
20231108,114100,427137151,560,560,560,560,296
|
|
20231108,114000,426971391,562,561,562,561,3793
|
|
20231108,113900,424843508,561,561,561,561,57
|
|
20231108,113800,424811531,560,557,560,557,2677
|
|
20231108,113700,423314598,557,557,557,557,1
|
|
20231108,113600,423314041,557,557,557,557,66
|
|
20231108,113500,423277279,553,553,553,553,0
|
|
20231108,113400,423277279,553,557,558,553,5122
|
|
20231108,113300,420422593,558,558,558,557,155
|
|
20231108,113200,420336105,553,553,553,553,0
|
|
20231108,113100,420336105,553,553,553,553,0
|
|
20231108,113000,420336105,553,553,553,553,501
|
|
20231108,112900,420059052,553,553,553,553,0
|
|
20231108,112800,420059052,553,550,553,550,575
|
|
20231108,112700,419742577,553,550,553,548,5151
|
|
20231108,112600,416915792,550,550,550,550,856
|
|
20231108,112500,416444992,550,550,550,550,1
|
|
20231108,112400,416444442,552,553,553,552,34
|
|
20231108,112300,416425673,550,550,550,550,1
|
|
20231108,112200,416425123,550,553,553,550,10589
|
|
20231108,112100,410600987,553,553,553,553,0
|
|
20231108,112000,410600987,553,553,553,548,12173
|
|
20231108,111900,403917392,554,554,554,554,404
|
|
20231108,111800,403693576,554,555,555,554,118
|
|
20231108,111700,403628104,555,555,555,555,100
|
|
20231108,111600,403572604,555,555,555,555,0
|
|
20231108,111500,403572604,555,555,555,555,1400
|
|
20231108,111400,402795604,555,555,555,555,100
|
|
20231108,111300,402740104,554,554,554,554,513
|
|
20231108,111200,402455902,554,554,554,554,1230
|
|
20231108,111100,401774482,554,555,555,554,1007
|
|
20231108,111000,401215604,556,556,556,556,800
|
|
20231108,110900,400770804,559,559,559,559,0
|
|
20231108,110800,400770804,559,559,559,559,1
|
|
20231108,110700,400770245,559,555,559,555,2142
|
|
20231108,110600,399575523,555,553,555,553,706
|
|
20231108,110500,399184533,553,553,553,553,239
|
|
20231108,110400,399052366,554,554,554,553,22
|
|
20231108,110300,399040179,554,556,556,554,3585
|
|
20231108,110200,397049874,556,557,557,555,13909
|
|
20231108,110100,389326022,559,559,559,559,1
|
|
20231108,110000,389325463,557,559,559,557,8742
|
|
20231108,105900,384453819,559,559,559,559,1
|
|
20231108,105800,384453260,561,561,561,561,1
|
|
20231108,105700,384452699,561,559,561,559,146
|
|
20231108,105600,384370976,561,561,561,561,445
|
|
20231108,105500,384121331,561,562,562,561,152
|
|
20231108,105400,384036058,562,562,562,562,61
|
|
20231108,105300,384001776,562,562,562,562,3556
|
|
20231108,105200,382003304,562,562,562,562,25
|
|
20231108,105100,381989254,562,558,562,558,2
|
|
20231108,105000,381988134,562,557,562,556,1111
|
|
20231108,104900,381369445,560,556,560,556,6523
|
|
20231108,104800,377718950,556,556,556,556,201
|
|
20231108,104700,377607194,556,556,558,556,17
|
|
20231108,104600,377597740,556,556,556,556,1
|
|
20231108,104500,377597184,556,559,559,555,4789
|
|
20231108,104400,374932138,559,558,559,558,12
|
|
20231108,104300,374925438,555,554,557,554,647
|
|
20231108,104200,374565732,556,557,557,556,1016
|
|
20231108,104100,374000206,559,561,561,559,8254
|
|
20231108,104000,369378317,562,562,562,560,141
|
|
20231108,103900,369299325,559,564,564,557,7424
|
|
20231108,103800,365123930,564,564,564,564,5
|
|
20231108,103700,365121110,564,561,564,561,2356
|
|
20231108,103600,363798536,561,564,565,561,2025
|
|
20231108,103500,362655168,564,565,565,564,673
|
|
20231108,103400,362275196,565,564,565,563,6278
|
|
20231108,103300,358732246,565,552,565,552,9387
|
|
20231108,103200,353472405,552,554,554,546,15680
|
|
20231108,103100,344803178,554,555,555,554,7999
|
|
20231108,103000,340363879,557,557,557,557,44
|
|
20231108,102900,340339371,557,557,557,557,21
|
|
20231108,102800,340327674,557,558,558,557,1203
|
|
20231108,102700,339657527,557,557,557,557,3
|
|
20231108,102600,339655856,557,556,557,556,569
|
|
20231108,102500,339339018,556,556,556,555,1000
|
|
20231108,102400,338783418,557,555,557,554,9043
|
|
20231108,102300,333762942,555,555,557,555,935
|
|
20231108,102200,333243327,555,560,561,555,10554
|
|
20231108,102100,327372126,561,565,565,561,2962
|
|
20231108,102000,325701384,565,566,566,561,1286
|
|
20231108,101900,324976690,565,563,565,555,13269
|
|
20231108,101800,317494727,561,560,561,560,4053
|
|
20231108,101700,315222829,560,558,560,558,13651
|
|
20231108,101600,307587863,555,557,558,555,5658
|
|
20231108,101500,304431748,555,560,561,555,12548
|
|
20231108,101400,297439093,561,562,562,560,4286
|
|
20231108,101300,295033289,562,565,565,561,1799
|
|
20231108,101200,294022665,565,565,566,565,2040
|
|
20231108,101100,292869050,565,564,565,562,9523
|
|
20231108,101000,287496845,565,567,567,562,11810
|
|
20231108,100900,280809783,567,563,567,563,37356
|
|
20231108,100800,259687939,563,561,564,561,18374
|
|
20231108,100700,249355830,561,560,562,551,3424
|
|
20231108,100600,247438237,560,556,563,550,31472
|
|
20231108,100500,229880129,556,550,556,548,2858
|
|
20231108,100400,228308179,550,555,557,544,12433
|
|
20231108,100300,221444732,554,554,555,554,12952
|
|
20231108,100200,214261390,554,555,555,550,2110
|
|
20231108,100100,213091377,555,545,555,542,12272
|
|
20231108,100000,206337145,545,544,545,543,7572
|
|
20231108,095900,202222162,545,550,550,545,9606
|
|
20231108,095800,196983882,550,551,551,550,10439
|
|
20231108,095700,191233969,552,553,554,551,2560
|
|
20231108,095600,189820779,552,554,554,552,3272
|
|
20231108,095500,188008543,554,550,554,550,205
|
|
20231108,095400,187895230,550,550,554,550,502
|
|
20231108,095300,187619122,546,546,550,546,2079
|
|
20231108,095200,186482056,543,543,546,543,978
|
|
20231108,095100,185948201,543,545,546,541,1143
|
|
20231108,095000,185326198,541,551,551,541,8862
|
|
20231108,094900,180489313,552,559,559,552,9094
|
|
20231108,094800,175420236,559,561,564,559,21778
|
|
20231108,094700,163189486,561,555,561,555,10414
|
|
20231108,094600,157377668,556,556,556,551,396
|
|
20231108,094500,157157497,550,554,557,550,4854
|
|
20231108,094400,154472355,554,550,565,550,35185
|
|
20231108,094300,134900093,550,541,550,541,36388
|
|
20231108,094200,114983066,541,538,542,538,9134
|
|
20231108,094100,110045622,538,539,539,538,4497
|
|
20231108,094000,107623809,539,538,539,537,2046
|
|
20231108,093900,106521061,539,539,539,539,3011
|
|
20231108,093800,104898132,539,539,539,539,800
|
|
20231108,093700,104466932,539,540,540,539,3
|
|
20231108,093600,104465314,539,538,539,538,2807
|
|
20231108,093500,102953662,538,540,540,538,1306
|
|
20231108,093400,102251027,540,539,540,539,1343
|
|
20231108,093300,101527096,540,540,540,538,292
|
|
20231108,093200,101369519,540,541,541,538,8013
|
|
20231108,093100,97047490,541,537,541,537,26370
|
|
20231108,093000,82855324,536,536,537,536,1601
|
|
20231108,092900,81995688,536,536,537,535,13214
|
|
20231108,092800,74912238,536,534,537,534,21032
|
|
20231108,092700,63664056,533,532,533,532,23492
|
|
20231108,092600,51159854,531,530,531,530,2604
|
|
20231108,092500,49778531,530,530,530,530,200
|
|
20231108,092400,49672531,530,530,530,530,0
|
|
20231108,092300,49672531,530,530,530,530,200
|
|
20231108,092200,49566531,526,530,530,526,8039
|
|
20231108,092100,45306015,529,529,529,529,634
|
|
20231108,092000,44970629,529,529,529,526,155
|
|
20231108,091900,44888856,529,527,530,527,10013
|
|
20231108,091800,39588879,528,528,528,528,2
|
|
20231108,091700,39587823,527,527,527,527,1
|
|
20231108,091600,39587296,526,525,526,525,12
|
|
20231108,091500,39580988,524,524,524,524,1
|
|
20231108,091400,39580464,524,526,526,524,1219
|
|
20231108,091300,38940670,526,529,529,525,3429
|
|
20231108,091200,37127423,529,528,529,525,7123
|
|
20231108,091100,33359376,528,529,530,522,5220
|
|
20231108,091000,30616663,530,534,534,529,5477
|
|
20231108,090900,27713507,534,535,535,532,4620
|
|
20231108,090800,25251457,535,533,536,533,5888
|
|
20231108,090700,22103476,532,531,533,529,5040
|
|
20231108,090600,19419020,529,528,530,528,5052
|
|
20231108,090500,16745450,528,525,529,525,8608
|
|
20231108,090400,12200678,524,523,524,522,637
|
|
20231108,090300,11867333,521,522,527,521,10010
|
|
20231108,090200,6595947,522,521,522,521,5150
|
|
20231108,090100,3910241,523,523,523,521,1455
|
|
20231108,090000,3149288,523,524,525,523,6012
|