595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195200,9065431040,219,219,219,219,213556
|
|
20231116,195100,9065431040,219,219,219,219,0
|
|
20231116,195000,9065431040,219,219,219,219,0
|
|
20231116,194900,9065431040,219,219,219,219,0
|
|
20231116,194800,9065431040,219,219,219,219,0
|
|
20231116,194700,9065431040,219,219,219,219,0
|
|
20231116,194600,9065431040,219,219,219,219,0
|
|
20231116,194500,9065431040,219,219,219,219,0
|
|
20231116,194400,9065431040,219,219,219,219,0
|
|
20231116,194300,9065431040,219,219,219,219,0
|
|
20231116,194200,9065431040,219,219,219,219,0
|
|
20231116,194100,9065431040,219,219,219,219,0
|
|
20231116,194000,9065431040,219,219,219,219,0
|
|
20231116,193900,9065431040,219,219,219,219,0
|
|
20231116,193800,9065431040,219,219,219,219,0
|
|
20231116,193700,9065431040,219,219,219,219,0
|
|
20231116,193600,9065431040,219,219,219,219,0
|
|
20231116,193500,9065431040,219,219,219,219,0
|
|
20231116,193400,9065431040,219,219,219,219,0
|
|
20231116,193300,9065431040,219,219,219,219,0
|
|
20231116,193200,9065431040,219,219,219,219,0
|
|
20231116,193100,9065431040,219,219,219,219,0
|
|
20231116,193000,9065431040,219,219,219,219,0
|
|
20231116,192900,9065431040,219,219,219,219,0
|
|
20231116,192800,9065431040,219,219,219,219,0
|
|
20231116,192700,9065431040,219,219,219,219,0
|
|
20231116,192600,9065431040,219,219,219,219,0
|
|
20231116,192500,9065431040,219,219,219,219,0
|
|
20231116,192400,9065431040,219,219,219,219,0
|
|
20231116,192300,9065431040,219,219,219,219,0
|
|
20231116,192200,9065431040,219,219,219,219,213556
|
|
20231116,192100,9065431040,219,219,219,219,0
|
|
20231116,192000,9065431040,219,219,219,219,0
|
|
20231116,191900,9065431040,219,219,219,219,0
|
|
20231116,191800,9065431040,219,219,219,219,0
|
|
20231116,191700,9065431040,219,219,219,219,0
|
|
20231116,191600,9065431040,219,219,219,219,0
|
|
20231116,191500,9065431040,219,219,219,219,0
|
|
20231116,191400,9065431040,219,219,219,219,0
|
|
20231116,191300,9065431040,219,219,219,219,0
|
|
20231116,191200,9065431040,219,219,219,219,0
|
|
20231116,191100,9065431040,219,219,219,219,0
|
|
20231116,191000,9065431040,219,219,219,219,0
|
|
20231116,190900,9065431040,219,219,219,219,0
|
|
20231116,190800,9065431040,219,219,219,219,0
|
|
20231116,190700,9065431040,219,219,219,219,0
|
|
20231116,190600,9065431040,219,219,219,219,0
|
|
20231116,190500,9065431040,219,219,219,219,0
|
|
20231116,190400,9065431040,219,219,219,219,0
|
|
20231116,190300,9065431040,219,219,219,219,0
|
|
20231116,190200,9065431040,219,219,219,219,0
|
|
20231116,190100,9065431040,219,219,219,219,0
|
|
20231116,190000,9065431040,219,219,219,219,0
|
|
20231116,185900,9065431040,219,219,219,219,0
|
|
20231116,185800,9065431040,219,219,219,219,0
|
|
20231116,185700,9065431040,219,219,219,219,0
|
|
20231116,185600,9065431040,219,219,219,219,0
|
|
20231116,185500,9065431040,219,219,219,219,0
|
|
20231116,185400,9065431040,219,219,219,219,0
|
|
20231116,185300,9065431040,219,219,219,219,0
|
|
20231116,185200,9065431040,219,219,219,219,213556
|
|
20231116,185100,9065431040,219,219,219,219,0
|
|
20231116,185000,9065431040,219,219,219,219,0
|
|
20231116,184900,9065431040,219,219,219,219,0
|
|
20231116,184800,9065431040,219,219,219,219,0
|
|
20231116,184700,9065431040,219,219,219,219,0
|
|
20231116,184600,9065431040,219,219,219,219,0
|
|
20231116,184500,9065431040,219,219,219,219,0
|
|
20231116,184400,9065431040,219,219,219,219,0
|
|
20231116,184300,9065431040,219,219,219,219,0
|
|
20231116,184200,9065431040,219,219,219,219,0
|
|
20231116,184100,9065431040,219,219,219,219,0
|
|
20231116,184000,9065431040,219,219,219,219,0
|
|
20231116,183900,9065431040,219,219,219,219,0
|
|
20231116,183800,9065431040,219,219,219,219,0
|
|
20231116,183700,9065431040,219,219,219,219,0
|
|
20231116,183600,9065431040,219,219,219,219,0
|
|
20231116,183500,9065431040,219,219,219,219,0
|
|
20231116,183400,9065431040,219,219,219,219,0
|
|
20231116,183300,9065431040,219,219,219,219,0
|
|
20231116,183200,9065431040,219,219,219,219,0
|
|
20231116,183100,9065431040,219,219,219,219,0
|
|
20231116,183000,9065431040,219,219,219,219,0
|
|
20231116,182900,9065431040,219,219,219,219,0
|
|
20231116,182800,9065431040,219,219,219,219,0
|
|
20231116,182700,9065431040,219,219,219,219,0
|
|
20231116,182600,9065431040,219,219,219,219,0
|
|
20231116,182500,9065431040,219,219,219,219,0
|
|
20231116,182400,9065431040,219,219,219,219,0
|
|
20231116,182300,9065431040,219,219,219,219,0
|
|
20231116,182200,9065431040,219,219,219,219,213556
|
|
20231116,182100,9065431040,219,219,219,219,0
|
|
20231116,182000,9065431040,219,219,219,219,0
|
|
20231116,181900,9065431040,219,219,219,219,0
|
|
20231116,181800,9065431040,219,219,219,219,0
|
|
20231116,181700,9065431040,219,219,219,219,0
|
|
20231116,181600,9065431040,219,219,219,219,0
|
|
20231116,181500,9065431040,219,219,219,219,0
|
|
20231116,181400,9065431040,219,219,219,219,0
|
|
20231116,181300,9065431040,219,219,219,219,0
|
|
20231116,181200,9065431040,219,219,219,219,0
|
|
20231116,181100,9065431040,219,219,219,219,0
|
|
20231116,181000,9065431040,219,219,219,219,0
|
|
20231116,180900,9065431040,219,219,219,219,0
|
|
20231116,180800,9065431040,219,219,219,219,0
|
|
20231116,180700,9065431040,219,219,219,219,0
|
|
20231116,180600,9065431040,219,219,219,219,0
|
|
20231116,180500,9065431040,219,219,219,219,0
|
|
20231116,180400,9065431040,219,219,219,219,0
|
|
20231116,180300,9065431040,219,219,219,219,0
|
|
20231116,180200,9065431040,219,219,219,219,0
|
|
20231116,180100,9065431040,219,219,219,219,0
|
|
20231116,180000,9065431040,219,219,219,219,0
|
|
20231116,175900,9065431040,219,219,219,219,0
|
|
20231116,175800,9065431040,219,219,219,219,0
|
|
20231116,175700,9065431040,219,219,219,219,0
|
|
20231116,175600,9065431040,219,219,219,219,0
|
|
20231116,175500,9065431040,219,219,219,219,0
|
|
20231116,175400,9065431040,219,219,219,219,0
|
|
20231116,175300,9065431040,219,219,219,219,0
|
|
20231116,175200,9065431040,219,219,219,219,213556
|
|
20231116,175100,9065431040,219,219,219,219,0
|
|
20231116,175000,9065431040,219,219,219,219,0
|
|
20231116,174900,9065431040,219,219,219,219,0
|
|
20231116,174800,9065431040,219,219,219,219,0
|
|
20231116,174700,9065431040,219,219,219,219,0
|
|
20231116,174600,9065431040,219,219,219,219,0
|
|
20231116,174500,9065431040,219,219,219,219,0
|
|
20231116,174400,9065431040,219,219,219,219,0
|
|
20231116,174300,9065431040,219,219,219,219,0
|
|
20231116,174200,9065431040,219,219,219,219,0
|
|
20231116,174100,9065431040,219,219,219,219,0
|
|
20231116,174000,9065431040,219,219,219,219,0
|
|
20231116,173900,9065431040,219,219,219,219,0
|
|
20231116,173800,9065431040,219,219,219,219,0
|
|
20231116,173700,9065431040,219,219,219,219,0
|
|
20231116,173600,9065431040,219,219,219,219,0
|
|
20231116,173500,9065431040,219,219,219,219,0
|
|
20231116,173400,9065431040,219,219,219,219,0
|
|
20231116,173300,9065431040,219,219,219,219,0
|
|
20231116,173200,9065431040,219,219,219,219,0
|
|
20231116,173100,9065431040,219,219,219,219,0
|
|
20231116,173000,9065431040,219,219,219,219,0
|
|
20231116,172900,9065431040,219,219,219,219,0
|
|
20231116,172800,9065431040,219,219,219,219,0
|
|
20231116,172700,9065431040,219,219,219,219,0
|
|
20231116,172600,9065431040,219,219,219,219,0
|
|
20231116,172500,9065431040,219,219,219,219,0
|
|
20231116,172400,9065431040,219,219,219,219,0
|
|
20231116,172300,9065431040,219,219,219,219,0
|
|
20231116,172200,9065431040,219,219,219,219,213556
|
|
20231116,172100,9065431040,219,219,219,219,0
|
|
20231116,172000,9065431040,219,219,219,219,0
|
|
20231116,171900,9065431040,219,219,219,219,0
|
|
20231116,171800,9065431040,219,219,219,219,0
|
|
20231116,171700,9065431040,219,219,219,219,0
|
|
20231116,171600,9065431040,219,219,219,219,0
|
|
20231116,171500,9065431040,219,219,219,219,0
|
|
20231116,171400,9065431040,219,219,219,219,0
|
|
20231116,171300,9065431040,219,219,219,219,0
|
|
20231116,171200,9065431040,219,219,219,219,0
|
|
20231116,171100,9065431040,219,219,219,219,0
|
|
20231116,171000,9065431040,219,219,219,219,0
|
|
20231116,170900,9065431040,219,219,219,219,0
|
|
20231116,170800,9065431040,219,219,219,219,0
|
|
20231116,170700,9065431040,219,219,219,219,0
|
|
20231116,170600,9065431040,219,219,219,219,0
|
|
20231116,170500,9065431040,219,219,219,219,0
|
|
20231116,170400,9065431040,219,219,219,219,0
|
|
20231116,170300,9065431040,219,219,219,219,0
|
|
20231116,170200,9065431040,219,219,219,219,0
|
|
20231116,170100,9065431040,219,219,219,219,0
|
|
20231116,170000,9065431040,219,219,219,219,0
|
|
20231116,165900,9065431040,219,219,219,219,0
|
|
20231116,165800,9065431040,219,219,219,219,0
|
|
20231116,165700,9065431040,219,219,219,219,0
|
|
20231116,165600,9065431040,219,219,219,219,0
|
|
20231116,165500,9065431040,219,219,219,219,0
|
|
20231116,165400,9065431040,219,219,219,219,0
|
|
20231116,165300,9065431040,219,219,219,219,0
|
|
20231116,165200,9065431040,219,219,219,219,213556
|
|
20231116,165100,9065431040,219,219,219,219,0
|
|
20231116,165000,9065431040,219,219,219,219,0
|
|
20231116,164900,9065431040,219,219,219,219,0
|
|
20231116,164800,9065431040,219,219,219,219,0
|
|
20231116,164700,9065431040,219,219,219,219,0
|
|
20231116,164600,9065431040,219,219,219,219,0
|
|
20231116,164500,9065431040,219,219,219,219,0
|
|
20231116,164400,9065431040,219,219,219,219,0
|
|
20231116,164300,9065431040,219,219,219,219,0
|
|
20231116,164200,9065431040,219,219,219,219,0
|
|
20231116,164100,9065431040,219,219,219,219,0
|
|
20231116,164000,9065431040,219,219,219,219,0
|
|
20231116,163900,9065431040,219,219,219,219,0
|
|
20231116,163800,9065431040,219,219,219,219,0
|
|
20231116,163700,9065431040,219,219,219,219,0
|
|
20231116,163600,9065431040,219,219,219,219,0
|
|
20231116,163500,9065431040,219,219,219,219,0
|
|
20231116,163400,9065431040,219,219,219,219,0
|
|
20231116,163300,9065431040,219,219,219,219,0
|
|
20231116,163200,9065431040,219,219,219,219,0
|
|
20231116,163100,9065431040,219,219,219,219,0
|
|
20231116,163000,9065431040,219,219,219,219,213556
|
|
20231116,162900,9018662276,219,219,219,219,0
|
|
20231116,162800,9018662276,219,219,219,219,0
|
|
20231116,162700,9018662276,219,219,219,219,0
|
|
20231116,162600,9018662276,219,219,219,219,0
|
|
20231116,162500,9018662276,219,219,219,219,0
|
|
20231116,162400,9018662276,219,219,219,219,0
|
|
20231116,162300,9018662276,219,219,219,219,0
|
|
20231116,162200,9018662276,219,219,219,219,0
|
|
20231116,162100,9018662276,219,219,219,219,0
|
|
20231116,162000,9018662276,219,219,219,219,0
|
|
20231116,161900,9018662276,219,218,220,218,76007
|
|
20231116,161800,9002033114,218,218,218,217,23558
|
|
20231116,161700,8996904354,218,218,218,217,27925
|
|
20231116,161600,8990822269,218,218,218,217,1886
|
|
20231116,161500,8990412457,218,218,219,217,104128
|
|
20231116,161400,8967627596,218,219,219,217,41873
|
|
20231116,161300,8958517819,219,220,220,218,31286
|
|
20231116,161200,8951664288,220,220,220,219,27188
|
|
20231116,161100,8945707518,219,219,221,219,90830
|
|
20231116,161000,8925762518,219,218,219,218,47709
|
|
20231116,160900,8915346297,218,218,218,217,39903
|
|
20231116,160800,8906657573,218,218,218,217,33580
|
|
20231116,160700,8899339117,218,216,218,216,15321
|
|
20231116,160600,8896019417,217,217,217,216,3977
|
|
20231116,160500,8895156578,217,217,218,216,44813
|
|
20231116,160400,8885414324,217,217,218,217,34478
|
|
20231116,160300,8877926589,218,217,218,217,24126
|
|
20231116,160200,8872678842,217,216,217,216,9067
|
|
20231116,160100,8870713732,217,218,218,217,25173
|
|
20231116,160000,8865250519,218,218,218,218,5799
|
|
20231116,155900,8863986337,218,216,219,216,87796
|
|
20231116,155800,8844935547,216,217,217,215,3727
|
|
20231116,155700,8844130085,216,217,217,216,285
|
|
20231116,155600,8844068496,216,216,217,216,17393
|
|
20231116,155500,8840295869,217,216,217,216,24584
|
|
20231116,155400,8834983986,215,215,216,215,78020
|
|
20231116,155300,8818203285,216,216,216,215,79797
|
|
20231116,155200,8801044138,216,216,216,215,14824
|
|
20231116,155100,8797856580,216,217,217,215,57559
|
|
20231116,155000,8785455065,217,218,218,216,28178
|
|
20231116,154900,8779339672,218,217,218,216,16221
|
|
20231116,154800,8775819767,217,218,218,216,51823
|
|
20231116,154700,8764589108,218,217,218,217,7461
|
|
20231116,154600,8762965463,218,218,218,217,17447
|
|
20231116,154500,8759179450,217,218,218,217,2423
|
|
20231116,154400,8758653420,218,218,219,218,51781
|
|
20231116,154300,8747363823,218,219,219,218,44062
|
|
20231116,154200,8737755863,219,220,221,218,70034
|
|
20231116,154100,8722410333,220,221,221,220,46528
|
|
20231116,154000,8712156697,221,221,222,221,25274
|
|
20231116,153900,8706570029,221,221,222,220,81948
|
|
20231116,153800,8688472852,221,221,222,220,172951
|
|
20231116,153700,8650181166,221,220,221,219,42066
|
|
20231116,153600,8640926536,220,219,220,219,45503
|
|
20231116,153500,8630935555,219,218,219,218,7835
|
|
20231116,153400,8629226885,218,218,218,217,4394
|
|
20231116,153300,8628269029,218,218,218,218,12131
|
|
20231116,153200,8625624471,218,218,218,217,23861
|
|
20231116,153100,8620443129,218,219,219,218,30491
|
|
20231116,153000,8613793789,219,219,219,218,10240
|
|
20231116,152900,8611551237,219,219,219,218,45271
|
|
20231116,152800,8601638090,218,219,219,218,13359
|
|
20231116,152700,8598724085,219,218,219,218,40127
|
|
20231116,152600,8589960666,218,218,219,217,34141
|
|
20231116,152500,8582518925,218,217,218,217,23263
|
|
20231116,152400,8577457831,218,218,218,217,16243
|
|
20231116,152300,8573931773,217,217,218,217,46485
|
|
20231116,152200,8563817455,217,218,218,217,4857
|
|
20231116,152100,8562759078,218,217,218,217,42082
|
|
20231116,152000,8553614303,217,218,218,217,54214
|
|
20231116,151900,8541830013,218,218,218,216,146061
|
|
20231116,151800,8510081292,217,216,218,215,194886
|
|
20231116,151700,8467841458,216,216,216,215,11981
|
|
20231116,151600,8465259320,216,216,216,215,19193
|
|
20231116,151500,8461131709,216,215,216,215,6069
|
|
20231116,151400,8459826102,216,215,216,215,11939
|
|
20231116,151300,8457248348,216,215,216,214,33158
|
|
20231116,151200,8450110267,215,216,216,214,9923
|
|
20231116,151100,8447979604,215,216,216,215,7849
|
|
20231116,151000,8446289229,217,216,217,215,17140
|
|
20231116,150900,8442588310,216,214,216,213,102294
|
|
20231116,150800,8420688398,213,213,213,213,64975
|
|
20231116,150700,8406848723,213,213,214,213,10213
|
|
20231116,150600,8404672124,214,214,214,213,17155
|
|
20231116,150500,8401016852,214,215,215,214,41960
|
|
20231116,150400,8392036352,215,215,215,214,20675
|
|
20231116,150300,8387591565,214,215,216,214,80647
|
|
20231116,150200,8370217881,215,215,215,214,1601
|
|
20231116,150100,8369873766,215,215,215,214,12619
|
|
20231116,150000,8367162688,215,214,215,213,60817
|
|
20231116,145900,8354150866,214,214,214,214,1229
|
|
20231116,145800,8353887860,213,213,214,213,1090
|
|
20231116,145700,8353654801,213,213,214,213,29803
|
|
20231116,145600,8347303165,213,213,214,213,29180
|
|
20231116,145500,8341082825,213,213,214,213,309
|
|
20231116,145400,8341016775,213,212,213,211,47530
|
|
20231116,145300,8330899420,212,213,213,211,110488
|
|
20231116,145200,8307474659,213,213,213,213,36548
|
|
20231116,145100,8299689935,214,214,214,213,1628
|
|
20231116,145000,8299343032,214,213,214,213,57885
|
|
20231116,144900,8286997850,214,214,214,213,26603
|
|
20231116,144800,8281328430,214,214,214,213,5479
|
|
20231116,144700,8280158892,214,215,215,214,30262
|
|
20231116,144600,8273672963,215,214,215,213,13127
|
|
20231116,144500,8270859940,215,214,215,214,18351
|
|
20231116,144400,8266930828,214,215,215,213,18116
|
|
20231116,144300,8263052766,215,214,215,214,4302
|
|
20231116,144200,8262128265,215,215,215,215,388
|
|
20231116,144100,8262044845,215,215,215,214,18625
|
|
20231116,144000,8258058206,215,214,215,214,145802
|
|
20231116,143900,8226808260,214,214,215,214,3992
|
|
20231116,143800,8225953510,214,214,215,214,4541
|
|
20231116,143700,8224979877,214,215,215,214,7319
|
|
20231116,143600,8223410856,215,215,215,214,51642
|
|
20231116,143500,8212359111,215,215,215,214,2835
|
|
20231116,143400,8211751040,215,215,215,214,1395
|
|
20231116,143300,8211452131,215,215,215,213,14725
|
|
20231116,143200,8208298102,215,215,215,214,12392
|
|
20231116,143100,8205644775,214,215,215,214,9296
|
|
20231116,143000,8203649257,215,214,215,213,23637
|
|
20231116,142900,8198584569,214,215,215,213,23152
|
|
20231116,142800,8193629231,215,215,215,214,36018
|
|
20231116,142700,8185885535,215,214,215,213,44933
|
|
20231116,142600,8176267115,213,214,214,213,18736
|
|
20231116,142500,8172269624,214,214,214,213,14284
|
|
20231116,142400,8169221653,214,214,214,213,13080
|
|
20231116,142300,8166430420,214,214,214,214,19395
|
|
20231116,142200,8162279890,214,215,215,213,42371
|
|
20231116,142100,8153224228,215,216,216,215,56670
|
|
20231116,142000,8141037647,215,216,216,213,116973
|
|
20231116,141900,8115967540,216,217,218,216,76498
|
|
20231116,141800,8099402018,218,216,219,216,258377
|
|
20231116,141700,8043076433,217,216,217,216,48010
|
|
20231116,141600,8032664576,217,215,217,214,143777
|
|
20231116,141500,8001660704,215,214,215,213,68745
|
|
20231116,141400,7986938777,213,212,214,211,98739
|
|
20231116,141300,7965916174,212,213,213,212,106211
|
|
20231116,141200,7943385573,213,214,214,213,74300
|
|
20231116,141100,7927549119,214,215,216,213,136955
|
|
20231116,141000,7898248763,216,216,216,215,48157
|
|
20231116,140900,7887893898,216,216,216,215,8113
|
|
20231116,140800,7886147069,215,216,216,215,51205
|
|
20231116,140700,7875131756,216,216,216,215,16962
|
|
20231116,140600,7871476097,216,216,216,216,3177
|
|
20231116,140500,7870789865,216,216,216,215,1908
|
|
20231116,140400,7870377751,215,216,216,215,47016
|
|
20231116,140300,7860237062,216,215,216,215,103035
|
|
20231116,140200,7838072799,216,217,218,216,166436
|
|
20231116,140100,7802054073,217,218,218,217,16714
|
|
20231116,140000,7798413279,218,217,218,217,23184
|
|
20231116,135900,7793373059,217,218,219,217,27781
|
|
20231116,135800,7787317241,217,217,219,217,183700
|
|
20231116,135700,7747314812,218,217,218,216,36074
|
|
20231116,135600,7739480230,216,217,219,216,61472
|
|
20231116,135500,7726120865,218,216,219,216,138796
|
|
20231116,135400,7695963925,217,218,218,216,170328
|
|
20231116,135300,7659026284,217,219,219,217,47486
|
|
20231116,135200,7648674411,219,219,219,218,5104
|
|
20231116,135100,7647561635,219,219,219,218,1719
|
|
20231116,135000,7647185310,219,219,219,218,20931
|
|
20231116,134900,7642610492,219,218,219,218,16672
|
|
20231116,134800,7638974981,219,218,219,218,4519
|
|
20231116,134700,7637988773,218,220,220,218,10626
|
|
20231116,134600,7635661722,219,220,220,219,6246
|
|
20231116,134500,7634293727,220,220,220,219,4875
|
|
20231116,134400,7633221727,220,219,220,218,40855
|
|
20231116,134300,7624288261,219,219,219,217,30627
|
|
20231116,134200,7617611971,219,219,219,219,140
|
|
20231116,134100,7617581311,219,219,219,218,7719
|
|
20231116,134000,7615898197,219,219,219,217,109858
|
|
20231116,133900,7591952300,218,219,219,218,18604
|
|
20231116,133800,7587896081,219,220,220,219,12603
|
|
20231116,133700,7585134931,220,220,220,220,21922
|
|
20231116,133600,7580312091,220,219,220,218,22980
|
|
20231116,133500,7575299762,218,219,220,218,27601
|
|
20231116,133400,7569266913,219,219,220,219,1350
|
|
20231116,133300,7568971259,219,219,219,219,14760
|
|
20231116,133200,7565738819,219,219,220,219,37487
|
|
20231116,133100,7557529146,219,221,222,219,115759
|
|
20231116,133000,7532022242,221,221,222,220,242661
|
|
20231116,132900,7478368732,222,221,222,220,50089
|
|
20231116,132800,7467297443,220,219,221,219,53739
|
|
20231116,132700,7455431672,220,219,220,219,59713
|
|
20231116,132600,7442295004,220,218,220,218,45177
|
|
20231116,132500,7432395636,218,219,219,218,6860
|
|
20231116,132400,7430893306,218,219,219,218,10191
|
|
20231116,132300,7428671085,218,219,219,218,26594
|
|
20231116,132200,7422872077,219,220,220,219,26808
|
|
20231116,132100,7417000924,220,220,220,219,15841
|
|
20231116,132000,7413531507,220,220,220,219,2631
|
|
20231116,131900,7412955281,219,220,220,219,9721
|
|
20231116,131800,7410816682,220,219,220,219,9936
|
|
20231116,131700,7408640676,219,220,220,219,13410
|
|
20231116,131600,7405703666,220,220,220,219,9638
|
|
20231116,131500,7403592898,220,221,221,220,18861
|
|
20231116,131400,7399443474,220,221,221,219,47728
|
|
20231116,131300,7388943262,220,221,221,220,14539
|
|
20231116,131200,7385741543,221,220,222,220,15045
|
|
20231116,131100,7382419536,220,221,222,220,48592
|
|
20231116,131000,7371663799,222,221,222,221,96079
|
|
20231116,130900,7350388385,221,221,221,220,834
|
|
20231116,130800,7350204076,221,221,221,220,11377
|
|
20231116,130700,7347699894,221,221,221,220,1609
|
|
20231116,130600,7347344311,221,221,221,219,49786
|
|
20231116,130500,7336392452,221,221,221,221,5347
|
|
20231116,130400,7335210765,221,221,221,221,6795
|
|
20231116,130300,7333709070,221,221,222,220,33874
|
|
20231116,130200,7326223072,221,219,221,218,43427
|
|
20231116,130100,7316698659,219,219,219,218,4479
|
|
20231116,130000,7315717861,219,219,220,218,3159
|
|
20231116,125900,7315026041,220,219,220,219,4908
|
|
20231116,125800,7313950968,219,219,219,218,18820
|
|
20231116,125700,7309836278,219,219,219,218,11859
|
|
20231116,125600,7307248981,219,220,220,218,33581
|
|
20231116,125500,7299902607,220,220,220,219,850
|
|
20231116,125400,7299715625,220,219,220,219,25276
|
|
20231116,125300,7294175173,218,219,219,218,83221
|
|
20231116,125200,7276032981,218,218,219,218,21288
|
|
20231116,125100,7271390904,218,220,220,218,95201
|
|
20231116,125000,7250546108,220,220,221,219,24264
|
|
20231116,124900,7245207101,220,220,221,220,28582
|
|
20231116,124800,7238904600,220,221,221,220,71627
|
|
20231116,124700,7223085076,221,220,221,220,36182
|
|
20231116,124600,7215119495,220,220,220,219,1896
|
|
20231116,124500,7214702392,220,220,220,219,16433
|
|
20231116,124400,7211100338,220,220,221,219,5135
|
|
20231116,124300,7209970677,220,220,220,220,13898
|
|
20231116,124200,7206913117,219,220,220,219,5280
|
|
20231116,124100,7205756790,220,220,220,219,2683
|
|
20231116,124000,7205168106,220,220,220,220,10693
|
|
20231116,123900,7202815646,220,219,220,219,16893
|
|
20231116,123800,7199115241,219,220,220,219,13208
|
|
20231116,123700,7196216113,220,220,221,219,73769
|
|
20231116,123600,7179987229,220,219,220,219,52546
|
|
20231116,123500,7168475534,218,217,219,217,334103
|
|
20231116,123400,7095637650,217,218,218,216,336512
|
|
20231116,123300,7022536685,218,219,219,218,91375
|
|
20231116,123200,7002531916,219,220,220,219,46176
|
|
20231116,123100,6992414944,220,221,221,220,30908
|
|
20231116,123000,6985610660,220,221,221,220,5115
|
|
20231116,122900,6984483103,221,221,221,220,9972
|
|
20231116,122800,6982284306,220,219,221,219,68627
|
|
20231116,122700,6967186366,220,220,221,220,198461
|
|
20231116,122600,6923524941,220,221,221,220,56725
|
|
20231116,122500,6910997124,221,221,222,221,5112
|
|
20231116,122400,6909865940,222,220,222,220,35758
|
|
20231116,122300,6901980736,221,222,222,220,74143
|
|
20231116,122200,6885596580,222,222,222,221,23193
|
|
20231116,122100,6880452849,222,222,222,221,13995
|
|
20231116,122000,6877346144,221,222,222,221,28370
|
|
20231116,121900,6871049496,222,222,222,220,8972
|
|
20231116,121800,6869063000,222,222,222,220,159199
|
|
20231116,121700,6833889079,222,223,223,221,113481
|
|
20231116,121600,6808762048,223,223,223,222,8824
|
|
20231116,121500,6806794885,223,223,223,222,21300
|
|
20231116,121400,6802052057,223,223,223,222,1332
|
|
20231116,121300,6801755028,223,223,223,222,7659
|
|
20231116,121200,6800054339,223,223,223,222,15161
|
|
20231116,121100,6796675720,223,222,223,221,88028
|
|
20231116,121000,6777137561,222,222,222,221,100152
|
|
20231116,120900,6755003758,222,222,222,221,59622
|
|
20231116,120800,6741773700,223,223,224,222,110326
|
|
20231116,120700,6717231801,223,223,223,223,5054
|
|
20231116,120600,6716104759,223,224,224,223,20307
|
|
20231116,120500,6711566395,223,224,224,223,5099
|
|
20231116,120400,6710426038,224,224,224,223,33294
|
|
20231116,120300,6702994186,224,224,225,223,12479
|
|
20231116,120200,6700196831,224,223,224,223,25903
|
|
20231116,120100,6694420329,223,224,224,223,4350
|
|
20231116,120000,6693449277,223,224,224,223,1021
|
|
20231116,115900,6693220594,224,223,224,223,23747
|
|
20231116,115800,6687916664,223,224,224,223,22613
|
|
20231116,115700,6682873763,224,224,224,223,5991
|
|
20231116,115600,6681531807,224,225,225,224,72062
|
|
20231116,115500,6665389774,224,225,225,224,3290
|
|
20231116,115400,6664652007,225,225,225,224,10057
|
|
20231116,115300,6662397688,224,224,225,223,39733
|
|
20231116,115200,6653498785,224,224,225,224,1229
|
|
20231116,115100,6653223484,224,225,225,224,49201
|
|
20231116,115000,6642201044,225,225,226,225,23617
|
|
20231116,114900,6636879730,225,225,226,225,150549
|
|
20231116,114800,6602880406,225,225,226,224,23086
|
|
20231116,114700,6597685767,225,224,225,223,151647
|
|
20231116,114600,6563646618,224,222,225,222,80273
|
|
20231116,114500,6545665435,223,224,224,222,81799
|
|
20231116,114400,6527423881,224,225,225,223,93976
|
|
20231116,114300,6506374698,224,224,225,224,7669
|
|
20231116,114200,6504655473,224,224,225,224,17477
|
|
20231116,114100,6500727405,224,224,225,224,11712
|
|
20231116,114000,6498102365,224,224,225,224,10975
|
|
20231116,113900,6495641570,225,224,225,224,20543
|
|
20231116,113800,6491020501,224,226,226,224,57193
|
|
20231116,113700,6478134730,225,223,226,223,226551
|
|
20231116,113600,6427143101,224,224,225,223,35792
|
|
20231116,113500,6419126050,225,224,225,224,66318
|
|
20231116,113400,6404256743,224,224,225,224,73611
|
|
20231116,113300,6387736763,224,224,225,223,77674
|
|
20231116,113200,6370336877,224,224,224,223,26864
|
|
20231116,113100,6364327649,224,223,224,223,41249
|
|
20231116,113000,6355128800,223,224,224,222,113672
|
|
20231116,112900,6329737686,224,224,225,223,232723
|
|
20231116,112800,6277605024,224,222,224,221,269616
|
|
20231116,112700,6217551911,222,220,222,220,51878
|
|
20231116,112600,6206092485,221,221,222,221,12638
|
|
20231116,112500,6203299157,221,222,222,221,36879
|
|
20231116,112400,6195144368,222,220,222,220,67431
|
|
20231116,112300,6180241397,220,221,221,219,61155
|
|
20231116,112200,6166782090,221,221,221,220,34403
|
|
20231116,112100,6159203917,221,221,222,220,54372
|
|
20231116,112000,6147187416,221,221,221,220,15117
|
|
20231116,111900,6143847591,221,220,221,219,105893
|
|
20231116,111800,6120530973,220,220,220,219,29452
|
|
20231116,111700,6114076525,219,220,220,219,59809
|
|
20231116,111600,6100973958,220,220,220,219,34168
|
|
20231116,111500,6093472981,220,220,220,218,11697
|
|
20231116,111400,6090910028,220,220,220,217,267880
|
|
20231116,111300,6032397124,220,221,221,219,45936
|
|
20231116,111200,6022292001,221,221,222,220,110870
|
|
20231116,111100,5997794987,221,219,221,219,113379
|
|
20231116,111000,5972833845,219,219,220,218,189192
|
|
20231116,110900,5931399810,220,221,221,219,106853
|
|
20231116,110800,5907948131,221,222,222,220,46986
|
|
20231116,110700,5897567570,222,222,222,221,8345
|
|
20231116,110600,5895719396,221,222,222,221,27074
|
|
20231116,110500,5889721174,222,221,222,220,118051
|
|
20231116,110400,5863604624,220,221,221,219,73146
|
|
20231116,110300,5847516622,221,221,222,220,72003
|
|
20231116,110200,5831615757,221,222,222,221,186200
|
|
20231116,110100,5790369605,222,219,222,219,123629
|
|
20231116,110000,5763067284,220,221,221,220,242616
|
|
20231116,105900,5709681198,221,221,222,220,52885
|
|
20231116,105800,5698023095,221,220,222,219,304355
|
|
20231116,105700,5630990345,220,222,223,220,208108
|
|
20231116,105600,5584998695,222,223,223,222,119764
|
|
20231116,105500,5558398106,223,224,225,222,123013
|
|
20231116,105400,5530939178,225,223,225,223,41195
|
|
20231116,105300,5521711645,224,223,225,223,94161
|
|
20231116,105200,5500630394,223,224,224,223,43433
|
|
20231116,105100,5490935385,224,224,225,223,164208
|
|
20231116,105000,5454151431,224,222,224,222,129584
|
|
20231116,104900,5425253385,222,223,223,222,43311
|
|
20231116,104800,5415631246,223,224,224,222,196468
|
|
20231116,104700,5371931519,223,222,224,222,61457
|
|
20231116,104600,5358218179,222,226,226,222,192767
|
|
20231116,104500,5315033252,226,226,226,224,125377
|
|
20231116,104400,5286811767,225,225,226,223,134611
|
|
20231116,104300,5256572302,225,224,226,223,297842
|
|
20231116,104200,5189628536,223,223,224,222,99218
|
|
20231116,104100,5167514364,223,224,224,223,256146
|
|
20231116,104000,5110307326,224,225,225,222,290895
|
|
20231116,103900,5045291258,225,227,227,224,215800
|
|
20231116,103800,4996705095,227,226,227,224,149680
|
|
20231116,103700,4962961986,226,227,228,225,163073
|
|
20231116,103600,4926135214,227,229,230,225,425798
|
|
20231116,103500,4829524037,230,230,230,228,125082
|
|
20231116,103400,4800897602,230,231,231,229,261322
|
|
20231116,103300,4740734881,231,233,233,230,334298
|
|
20231116,103200,4663393131,232,233,233,231,300538
|
|
20231116,103100,4593736464,233,230,233,229,617508
|
|
20231116,103000,4450813969,230,228,232,225,509125
|
|
20231116,102900,4334243283,227,226,229,225,211188
|
|
20231116,102800,4286180772,226,227,227,225,143116
|
|
20231116,102700,4253805261,226,227,228,223,485821
|
|
20231116,102600,4144378443,227,226,228,226,81036
|
|
20231116,102500,4125971471,226,228,229,226,146332
|
|
20231116,102400,4092700641,229,227,230,226,275790
|
|
20231116,102300,4029707319,227,230,230,226,363869
|
|
20231116,102200,3946863595,230,230,232,229,323180
|
|
20231116,102100,3872355696,231,228,231,227,289477
|
|
20231116,102000,3806155405,228,229,230,228,480015
|
|
20231116,101900,3696232776,229,231,231,228,429673
|
|
20231116,101800,3597848302,229,233,234,229,767425
|
|
20231116,101700,3420148527,233,236,238,232,1110319
|
|
20231116,101600,3158701801,236,230,236,230,1401895
|
|
20231116,101500,2833245301,230,224,231,224,1048138
|
|
20231116,101400,2593644160,225,224,228,224,378413
|
|
20231116,101300,2508148766,225,228,229,222,679994
|
|
20231116,101200,2355379535,228,226,229,223,1165278
|
|
20231116,101100,2092200050,226,230,231,224,1886439
|
|
20231116,101000,1665085321,230,222,236,222,2325138
|
|
20231116,100900,1135755389,222,222,222,222,0
|
|
20231116,100800,1135755389,222,209,222,207,1352740
|
|
20231116,100700,843978556,210,207,212,204,906854
|
|
20231116,100600,655919865,206,204,210,203,1105734
|
|
20231116,100500,427042256,203,202,204,201,623680
|
|
20231116,100400,300746945,202,202,202,202,0
|
|
20231116,100300,300746945,202,199,202,198,264663
|
|
20231116,100200,247604308,199,200,200,193,416805
|
|
20231116,100100,165689566,200,188,202,188,578438
|
|
20231116,100000,52367620,190,184,190,184,280582
|