659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,195600,14627223356,225,225,225,225,479417
|
|
20231117,195500,14627223356,225,225,225,225,0
|
|
20231117,195400,14627223356,225,225,225,225,0
|
|
20231117,195300,14627223356,225,225,225,225,0
|
|
20231117,195200,14627223356,225,225,225,225,0
|
|
20231117,195100,14627223356,225,225,225,225,0
|
|
20231117,195000,14627223356,225,225,225,225,0
|
|
20231117,194900,14627223356,225,225,225,225,0
|
|
20231117,194800,14627223356,225,225,225,225,0
|
|
20231117,194700,14627223356,225,225,225,225,0
|
|
20231117,194600,14627223356,225,225,225,225,0
|
|
20231117,194500,14627223356,225,225,225,225,0
|
|
20231117,194400,14627223356,225,225,225,225,0
|
|
20231117,194300,14627223356,225,225,225,225,0
|
|
20231117,194200,14627223356,225,225,225,225,0
|
|
20231117,194100,14627223356,225,225,225,225,0
|
|
20231117,194000,14627223356,225,225,225,225,0
|
|
20231117,193900,14627223356,225,225,225,225,0
|
|
20231117,193800,14627223356,225,225,225,225,0
|
|
20231117,193700,14627223356,225,225,225,225,0
|
|
20231117,193600,14627223356,225,225,225,225,0
|
|
20231117,193500,14627223356,225,225,225,225,0
|
|
20231117,193400,14627223356,225,225,225,225,0
|
|
20231117,193300,14627223356,225,225,225,225,0
|
|
20231117,193200,14627223356,225,225,225,225,0
|
|
20231117,193100,14627223356,225,225,225,225,0
|
|
20231117,193000,14627223356,225,225,225,225,0
|
|
20231117,192900,14627223356,225,225,225,225,0
|
|
20231117,192800,14627223356,225,225,225,225,0
|
|
20231117,192700,14627223356,225,225,225,225,0
|
|
20231117,192600,14627223356,225,225,225,225,479417
|
|
20231117,192500,14627223356,225,225,225,225,0
|
|
20231117,192400,14627223356,225,225,225,225,0
|
|
20231117,192300,14627223356,225,225,225,225,0
|
|
20231117,192200,14627223356,225,225,225,225,0
|
|
20231117,192100,14627223356,225,225,225,225,0
|
|
20231117,192000,14627223356,225,225,225,225,0
|
|
20231117,191900,14627223356,225,225,225,225,0
|
|
20231117,191800,14627223356,225,225,225,225,0
|
|
20231117,191700,14627223356,225,225,225,225,0
|
|
20231117,191600,14627223356,225,225,225,225,0
|
|
20231117,191500,14627223356,225,225,225,225,0
|
|
20231117,191400,14627223356,225,225,225,225,0
|
|
20231117,191300,14627223356,225,225,225,225,0
|
|
20231117,191200,14627223356,225,225,225,225,0
|
|
20231117,191100,14627223356,225,225,225,225,0
|
|
20231117,191000,14627223356,225,225,225,225,0
|
|
20231117,190900,14627223356,225,225,225,225,0
|
|
20231117,190800,14627223356,225,225,225,225,0
|
|
20231117,190700,14627223356,225,225,225,225,0
|
|
20231117,190600,14627223356,225,225,225,225,0
|
|
20231117,190500,14627223356,225,225,225,225,0
|
|
20231117,190400,14627223356,225,225,225,225,0
|
|
20231117,190300,14627223356,225,225,225,225,0
|
|
20231117,190200,14627223356,225,225,225,225,0
|
|
20231117,190100,14627223356,225,225,225,225,0
|
|
20231117,190000,14627223356,225,225,225,225,0
|
|
20231117,185900,14627223356,225,225,225,225,0
|
|
20231117,185800,14627223356,225,225,225,225,0
|
|
20231117,185700,14627223356,225,225,225,225,0
|
|
20231117,185600,14627223356,225,225,225,225,479417
|
|
20231117,185500,14627223356,225,225,225,225,0
|
|
20231117,185400,14627223356,225,225,225,225,0
|
|
20231117,185300,14627223356,225,225,225,225,0
|
|
20231117,185200,14627223356,225,225,225,225,0
|
|
20231117,185100,14627223356,225,225,225,225,0
|
|
20231117,185000,14627223356,225,225,225,225,0
|
|
20231117,184900,14627223356,225,225,225,225,0
|
|
20231117,184800,14627223356,225,225,225,225,0
|
|
20231117,184700,14627223356,225,225,225,225,0
|
|
20231117,184600,14627223356,225,225,225,225,0
|
|
20231117,184500,14627223356,225,225,225,225,0
|
|
20231117,184400,14627223356,225,225,225,225,0
|
|
20231117,184300,14627223356,225,225,225,225,0
|
|
20231117,184200,14627223356,225,225,225,225,0
|
|
20231117,184100,14627223356,225,225,225,225,0
|
|
20231117,184000,14627223356,225,225,225,225,0
|
|
20231117,183900,14627223356,225,225,225,225,0
|
|
20231117,183800,14627223356,225,225,225,225,0
|
|
20231117,183700,14627223356,225,225,225,225,0
|
|
20231117,183600,14627223356,225,225,225,225,0
|
|
20231117,183500,14627223356,225,225,225,225,0
|
|
20231117,183400,14627223356,225,225,225,225,0
|
|
20231117,183300,14627223356,225,225,225,225,0
|
|
20231117,183200,14627223356,225,225,225,225,0
|
|
20231117,183100,14627223356,225,225,225,225,0
|
|
20231117,183000,14627223356,225,225,225,225,0
|
|
20231117,182900,14627223356,225,225,225,225,0
|
|
20231117,182800,14627223356,225,225,225,225,0
|
|
20231117,182700,14627223356,225,225,225,225,0
|
|
20231117,182600,14627223356,225,225,225,225,479417
|
|
20231117,182500,14627223356,225,225,225,225,0
|
|
20231117,182400,14627223356,225,225,225,225,0
|
|
20231117,182300,14627223356,225,225,225,225,0
|
|
20231117,182200,14627223356,225,225,225,225,0
|
|
20231117,182100,14627223356,225,225,225,225,0
|
|
20231117,182000,14627223356,225,225,225,225,0
|
|
20231117,181900,14627223356,225,225,225,225,0
|
|
20231117,181800,14627223356,225,225,225,225,0
|
|
20231117,181700,14627223356,225,225,225,225,0
|
|
20231117,181600,14627223356,225,225,225,225,0
|
|
20231117,181500,14627223356,225,225,225,225,0
|
|
20231117,181400,14627223356,225,225,225,225,0
|
|
20231117,181300,14627223356,225,225,225,225,0
|
|
20231117,181200,14627223356,225,225,225,225,0
|
|
20231117,181100,14627223356,225,225,225,225,0
|
|
20231117,181000,14627223356,225,225,225,225,0
|
|
20231117,180900,14627223356,225,225,225,225,0
|
|
20231117,180800,14627223356,225,225,225,225,0
|
|
20231117,180700,14627223356,225,225,225,225,0
|
|
20231117,180600,14627223356,225,225,225,225,0
|
|
20231117,180500,14627223356,225,225,225,225,0
|
|
20231117,180400,14627223356,225,225,225,225,0
|
|
20231117,180300,14627223356,225,225,225,225,0
|
|
20231117,180200,14627223356,225,225,225,225,0
|
|
20231117,180100,14627223356,225,225,225,225,0
|
|
20231117,180000,14627223356,225,225,225,225,0
|
|
20231117,175900,14627223356,225,225,225,225,0
|
|
20231117,175800,14627223356,225,225,225,225,0
|
|
20231117,175700,14627223356,225,225,225,225,0
|
|
20231117,175600,14627223356,225,225,225,225,479417
|
|
20231117,175500,14627223356,225,225,225,225,0
|
|
20231117,175400,14627223356,225,225,225,225,0
|
|
20231117,175300,14627223356,225,225,225,225,0
|
|
20231117,175200,14627223356,225,225,225,225,0
|
|
20231117,175100,14627223356,225,225,225,225,0
|
|
20231117,175000,14627223356,225,225,225,225,0
|
|
20231117,174900,14627223356,225,225,225,225,0
|
|
20231117,174800,14627223356,225,225,225,225,0
|
|
20231117,174700,14627223356,225,225,225,225,0
|
|
20231117,174600,14627223356,225,225,225,225,0
|
|
20231117,174500,14627223356,225,225,225,225,0
|
|
20231117,174400,14627223356,225,225,225,225,0
|
|
20231117,174300,14627223356,225,225,225,225,0
|
|
20231117,174200,14627223356,225,225,225,225,0
|
|
20231117,174100,14627223356,225,225,225,225,0
|
|
20231117,174000,14627223356,225,225,225,225,0
|
|
20231117,173900,14627223356,225,225,225,225,0
|
|
20231117,173800,14627223356,225,225,225,225,0
|
|
20231117,173700,14627223356,225,225,225,225,0
|
|
20231117,173600,14627223356,225,225,225,225,0
|
|
20231117,173500,14627223356,225,225,225,225,0
|
|
20231117,173400,14627223356,225,225,225,225,0
|
|
20231117,173300,14627223356,225,225,225,225,0
|
|
20231117,173200,14627223356,225,225,225,225,0
|
|
20231117,173100,14627223356,225,225,225,225,0
|
|
20231117,173000,14627223356,225,225,225,225,0
|
|
20231117,172900,14627223356,225,225,225,225,0
|
|
20231117,172800,14627223356,225,225,225,225,0
|
|
20231117,172700,14627223356,225,225,225,225,0
|
|
20231117,172600,14627223356,225,225,225,225,479417
|
|
20231117,172500,14627223356,225,225,225,225,0
|
|
20231117,172400,14627223356,225,225,225,225,0
|
|
20231117,172300,14627223356,225,225,225,225,0
|
|
20231117,172200,14627223356,225,225,225,225,0
|
|
20231117,172100,14627223356,225,225,225,225,0
|
|
20231117,172000,14627223356,225,225,225,225,0
|
|
20231117,171900,14627223356,225,225,225,225,0
|
|
20231117,171800,14627223356,225,225,225,225,0
|
|
20231117,171700,14627223356,225,225,225,225,0
|
|
20231117,171600,14627223356,225,225,225,225,0
|
|
20231117,171500,14627223356,225,225,225,225,0
|
|
20231117,171400,14627223356,225,225,225,225,0
|
|
20231117,171300,14627223356,225,225,225,225,0
|
|
20231117,171200,14627223356,225,225,225,225,0
|
|
20231117,171100,14627223356,225,225,225,225,0
|
|
20231117,171000,14627223356,225,225,225,225,0
|
|
20231117,170900,14627223356,225,225,225,225,0
|
|
20231117,170800,14627223356,225,225,225,225,0
|
|
20231117,170700,14627223356,225,225,225,225,0
|
|
20231117,170600,14627223356,225,225,225,225,0
|
|
20231117,170500,14627223356,225,225,225,225,0
|
|
20231117,170400,14627223356,225,225,225,225,0
|
|
20231117,170300,14627223356,225,225,225,225,0
|
|
20231117,170200,14627223356,225,225,225,225,0
|
|
20231117,170100,14627223356,225,225,225,225,0
|
|
20231117,170000,14627223356,225,225,225,225,0
|
|
20231117,165900,14627223356,225,225,225,225,0
|
|
20231117,165800,14627223356,225,225,225,225,0
|
|
20231117,165700,14627223356,225,225,225,225,0
|
|
20231117,165600,14627223356,225,225,225,225,479417
|
|
20231117,165500,14627223356,225,225,225,225,0
|
|
20231117,165400,14627223356,225,225,225,225,0
|
|
20231117,165300,14627223356,225,225,225,225,0
|
|
20231117,165200,14627223356,225,225,225,225,0
|
|
20231117,165100,14627223356,225,225,225,225,0
|
|
20231117,165000,14627223356,225,225,225,225,0
|
|
20231117,164900,14627223356,225,225,225,225,0
|
|
20231117,164800,14627223356,225,225,225,225,0
|
|
20231117,164700,14627223356,225,225,225,225,0
|
|
20231117,164600,14627223356,225,225,225,225,0
|
|
20231117,164500,14627223356,225,225,225,225,0
|
|
20231117,164400,14627223356,225,225,225,225,0
|
|
20231117,164300,14627223356,225,225,225,225,0
|
|
20231117,164200,14627223356,225,225,225,225,0
|
|
20231117,164100,14627223356,225,225,225,225,0
|
|
20231117,164000,14627223356,225,225,225,225,0
|
|
20231117,163900,14627223356,225,225,225,225,0
|
|
20231117,163800,14627223356,225,225,225,225,0
|
|
20231117,163700,14627223356,225,225,225,225,0
|
|
20231117,163600,14627223356,225,225,225,225,0
|
|
20231117,163500,14627223356,225,225,225,225,0
|
|
20231117,163400,14627223356,225,225,225,225,0
|
|
20231117,163300,14627223356,225,225,225,225,0
|
|
20231117,163200,14627223356,225,225,225,225,0
|
|
20231117,163100,14627223356,225,225,225,225,0
|
|
20231117,163000,14627223356,225,225,225,225,0
|
|
20231117,162900,14627223356,225,225,225,225,0
|
|
20231117,162800,14627223356,225,225,225,225,0
|
|
20231117,162700,14627223356,225,225,225,225,0
|
|
20231117,162600,14627223356,225,225,225,225,479417
|
|
20231117,162500,14627223356,225,225,225,225,0
|
|
20231117,162400,14627223356,225,225,225,225,0
|
|
20231117,162300,14627223356,225,225,225,225,0
|
|
20231117,162200,14627223356,225,225,225,225,0
|
|
20231117,162100,14627223356,225,225,225,225,0
|
|
20231117,162000,14627223356,225,225,225,225,0
|
|
20231117,161900,14627223356,225,225,225,225,0
|
|
20231117,161800,14627223356,225,225,225,225,0
|
|
20231117,161700,14627223356,225,225,225,225,0
|
|
20231117,161600,14627223356,225,225,225,225,0
|
|
20231117,161500,14627223356,225,225,225,225,0
|
|
20231117,161400,14627223356,225,225,225,225,0
|
|
20231117,161300,14627223356,225,225,225,225,0
|
|
20231117,161200,14627223356,225,225,225,225,0
|
|
20231117,161100,14627223356,225,225,225,225,0
|
|
20231117,161000,14627223356,225,225,225,225,0
|
|
20231117,160900,14627223356,225,225,225,225,0
|
|
20231117,160800,14627223356,225,225,225,225,0
|
|
20231117,160700,14627223356,225,225,225,225,0
|
|
20231117,160600,14627223356,225,225,225,225,0
|
|
20231117,160500,14627223356,225,225,225,225,0
|
|
20231117,160400,14627223356,225,225,225,225,0
|
|
20231117,160300,14627223356,225,225,225,225,0
|
|
20231117,160200,14627223356,225,225,225,225,0
|
|
20231117,160100,14627223356,225,225,225,225,0
|
|
20231117,160000,14627223356,225,225,225,225,0
|
|
20231117,155900,14627223356,225,225,225,225,0
|
|
20231117,155800,14627223356,225,225,225,225,0
|
|
20231117,155700,14627223356,225,225,225,225,0
|
|
20231117,155600,14627223356,225,225,225,225,479417
|
|
20231117,155500,14627223356,225,225,225,225,0
|
|
20231117,155400,14627223356,225,225,225,225,0
|
|
20231117,155300,14627223356,225,225,225,225,0
|
|
20231117,155200,14627223356,225,225,225,225,0
|
|
20231117,155100,14627223356,225,225,225,225,0
|
|
20231117,155000,14627223356,225,225,225,225,0
|
|
20231117,154900,14627223356,225,225,225,225,0
|
|
20231117,154800,14627223356,225,225,225,225,0
|
|
20231117,154700,14627223356,225,225,225,225,0
|
|
20231117,154600,14627223356,225,225,225,225,0
|
|
20231117,154500,14627223356,225,225,225,225,0
|
|
20231117,154400,14627223356,225,225,225,225,0
|
|
20231117,154300,14627223356,225,225,225,225,0
|
|
20231117,154200,14627223356,225,225,225,225,0
|
|
20231117,154100,14627223356,225,225,225,225,0
|
|
20231117,154000,14627223356,225,225,225,225,0
|
|
20231117,153900,14627223356,225,225,225,225,0
|
|
20231117,153800,14627223356,225,225,225,225,0
|
|
20231117,153700,14627223356,225,225,225,225,0
|
|
20231117,153600,14627223356,225,225,225,225,0
|
|
20231117,153500,14627223356,225,225,225,225,0
|
|
20231117,153400,14627223356,225,225,225,225,0
|
|
20231117,153300,14627223356,225,225,225,225,0
|
|
20231117,153200,14627223356,225,225,225,225,0
|
|
20231117,153100,14627223356,225,225,225,225,0
|
|
20231117,153000,14627223356,225,225,225,225,479417
|
|
20231117,152900,14519354531,228,228,228,228,0
|
|
20231117,152800,14519354531,228,228,228,228,0
|
|
20231117,152700,14519354531,228,228,228,228,0
|
|
20231117,152600,14519354531,228,228,228,228,0
|
|
20231117,152500,14519354531,228,228,228,228,0
|
|
20231117,152400,14519354531,228,228,228,228,0
|
|
20231117,152300,14519354531,228,228,228,228,0
|
|
20231117,152200,14519354531,228,228,228,228,0
|
|
20231117,152100,14519354531,228,228,228,228,0
|
|
20231117,152000,14519354531,228,228,228,228,0
|
|
20231117,151900,14519354531,228,227,228,227,106485
|
|
20231117,151800,14495155289,227,228,228,225,79864
|
|
20231117,151700,14477086229,227,227,228,224,161535
|
|
20231117,151600,14440570212,228,228,230,225,201595
|
|
20231117,151500,14394836760,228,232,233,226,248168
|
|
20231117,151400,14337957623,233,232,233,231,38246
|
|
20231117,151300,14329101139,232,232,233,231,48196
|
|
20231117,151200,14317914903,232,233,233,232,25395
|
|
20231117,151100,14312007799,232,232,233,232,36895
|
|
20231117,151000,14303432183,232,231,233,231,40951
|
|
20231117,150900,14293921179,231,231,233,230,53099
|
|
20231117,150800,14281635634,231,229,232,229,56639
|
|
20231117,150700,14268557062,229,231,231,229,155858
|
|
20231117,150600,14232742236,231,232,232,231,35609
|
|
20231117,150500,14224513031,232,232,233,232,23676
|
|
20231117,150400,14219010252,233,232,233,231,89696
|
|
20231117,150300,14198196092,232,231,232,230,26179
|
|
20231117,150200,14192144092,231,231,231,231,4160
|
|
20231117,150100,14191183132,231,230,231,230,63292
|
|
20231117,150000,14176598644,230,231,231,230,84359
|
|
20231117,145900,14157155049,231,231,232,230,73465
|
|
20231117,145800,14140200228,231,233,233,229,383099
|
|
20231117,145700,14051927989,233,234,234,231,111916
|
|
20231117,145600,14025942497,234,234,234,233,101824
|
|
20231117,145500,14002215187,233,235,235,233,107397
|
|
20231117,145400,13977081534,235,236,236,235,48804
|
|
20231117,145300,13965612592,235,235,236,235,13026
|
|
20231117,145200,13962545841,236,235,236,235,8307
|
|
20231117,145100,13960591679,235,235,235,235,72160
|
|
20231117,145000,13943634079,235,237,237,235,53200
|
|
20231117,144900,13931093338,236,237,237,236,6872
|
|
20231117,144800,13929469156,237,235,237,235,26418
|
|
20231117,144700,13923233991,235,234,235,234,54058
|
|
20231117,144600,13910555870,234,234,237,233,109289
|
|
20231117,144500,13885031437,234,234,235,234,57674
|
|
20231117,144400,13871525286,234,235,238,234,49560
|
|
20231117,144300,13859874519,234,235,237,234,54987
|
|
20231117,144200,13846944570,235,236,236,235,23072
|
|
20231117,144100,13841504054,236,236,238,235,76441
|
|
20231117,144000,13823465344,236,236,238,236,42415
|
|
20231117,143900,13813406843,236,238,239,236,67724
|
|
20231117,143800,13797304834,238,235,240,235,180804
|
|
20231117,143700,13754327979,236,234,236,233,120821
|
|
20231117,143600,13726001169,233,234,234,233,58649
|
|
20231117,143500,13712287808,233,233,233,232,266297
|
|
20231117,143400,13650348401,234,234,234,233,18975
|
|
20231117,143300,13645925674,233,234,235,233,73194
|
|
20231117,143200,13628799554,234,234,235,233,27584
|
|
20231117,143100,13622344981,234,235,235,234,4942
|
|
20231117,143000,13621188534,233,233,235,233,122109
|
|
20231117,142900,13592675672,234,234,235,233,77586
|
|
20231117,142800,13574520244,234,236,236,234,65629
|
|
20231117,142700,13559079653,236,235,236,234,57292
|
|
20231117,142600,13545600049,235,235,235,234,6588
|
|
20231117,142500,13544055997,235,235,235,234,82001
|
|
20231117,142400,13524845263,235,236,236,233,253856
|
|
20231117,142300,13465350410,236,237,237,236,33947
|
|
20231117,142200,13457327887,237,237,238,236,22776
|
|
20231117,142100,13451930110,236,238,238,236,109861
|
|
20231117,142000,13425966054,238,239,240,236,128835
|
|
20231117,141900,13395458872,240,238,240,238,28274
|
|
20231117,141800,13388695525,239,237,239,236,68715
|
|
20231117,141700,13372420642,237,238,238,236,22016
|
|
20231117,141600,13367207050,237,238,239,237,38708
|
|
20231117,141500,13358003714,238,238,239,237,20499
|
|
20231117,141400,13353123883,238,240,240,238,78270
|
|
20231117,141300,13334483798,240,239,240,239,32056
|
|
20231117,141200,13326821805,240,242,242,240,115714
|
|
20231117,141100,13298885593,242,241,243,241,254705
|
|
20231117,141000,13237197975,242,239,242,239,135736
|
|
20231117,140900,13204600476,238,238,239,237,104535
|
|
20231117,140800,13179770894,238,237,238,236,19129
|
|
20231117,140700,13175238548,237,237,237,236,44507
|
|
20231117,140600,13164712670,236,237,237,236,97008
|
|
20231117,140500,13141790724,236,238,238,236,109080
|
|
20231117,140400,13115971086,238,236,238,236,73807
|
|
20231117,140300,13098479155,237,237,238,235,141493
|
|
20231117,140200,13065061938,237,237,238,237,49182
|
|
20231117,140100,13053404496,238,240,240,238,36960
|
|
20231117,140000,13044585523,239,237,240,237,38978
|
|
20231117,135900,13035281237,237,241,241,236,274841
|
|
20231117,135800,12969806031,241,242,242,240,207629
|
|
20231117,135700,12919860154,242,241,243,239,530054
|
|
20231117,135600,12792240989,240,238,241,237,203682
|
|
20231117,135500,12743482318,238,237,239,236,238787
|
|
20231117,135400,12686746303,236,237,239,235,282172
|
|
20231117,135300,12620046018,237,239,239,236,659937
|
|
20231117,135200,12463587666,239,239,240,238,137340
|
|
20231117,135100,12430757495,239,240,240,238,79866
|
|
20231117,135000,12411679018,240,241,241,239,59678
|
|
20231117,134900,12397396509,241,240,241,239,184159
|
|
20231117,134800,12353267907,240,241,242,240,172521
|
|
20231117,134700,12311657375,241,240,241,239,49714
|
|
20231117,134600,12299713548,240,242,242,239,279515
|
|
20231117,134500,12232537925,242,240,243,240,183554
|
|
20231117,134400,12188281035,240,243,244,240,460220
|
|
20231117,134300,12077220211,243,244,245,242,130871
|
|
20231117,134200,12045389121,244,244,246,243,176181
|
|
20231117,134100,12002378638,243,250,252,241,793111
|
|
20231117,134000,11807308120,249,251,254,248,536742
|
|
20231117,133900,11672670979,251,247,251,247,290905
|
|
20231117,133800,11600020898,247,246,248,246,64611
|
|
20231117,133700,11584084543,247,248,249,246,95391
|
|
20231117,133600,11560473628,247,251,251,247,497199
|
|
20231117,133500,11436593419,250,248,252,246,435233
|
|
20231117,133400,11328138588,247,247,248,245,160704
|
|
20231117,133300,11288512876,247,248,249,245,378614
|
|
20231117,133200,11194836183,247,241,249,241,1128789
|
|
20231117,133100,10916452388,241,242,242,240,146106
|
|
20231117,133000,10881236427,242,241,243,239,402216
|
|
20231117,132900,10784612097,241,241,243,240,266739
|
|
20231117,132800,10720239099,241,244,244,240,659391
|
|
20231117,132700,10560921669,244,246,247,244,222242
|
|
20231117,132600,10506484250,246,246,247,245,55134
|
|
20231117,132500,10492935033,246,245,248,245,125642
|
|
20231117,132400,10462025458,245,249,249,245,219568
|
|
20231117,132300,10407970285,248,249,250,247,211125
|
|
20231117,132200,10355430729,248,248,252,247,287772
|
|
20231117,132100,10283733614,248,246,251,246,425568
|
|
20231117,132000,10178097265,246,247,248,245,99245
|
|
20231117,131900,10153626595,247,247,248,244,345369
|
|
20231117,131800,10068788163,247,249,249,247,168928
|
|
20231117,131700,10027013509,248,246,250,246,245203
|
|
20231117,131600,9966202036,247,245,249,244,525621
|
|
20231117,131500,9836588728,245,244,248,244,600300
|
|
20231117,131400,9689051496,244,247,250,244,877807
|
|
20231117,131300,9472818695,248,250,251,247,567536
|
|
20231117,131200,9331657132,250,248,252,248,472859
|
|
20231117,131100,9213194051,249,251,254,247,818979
|
|
20231117,131000,9007680026,252,255,256,249,627488
|
|
20231117,130900,8849554870,255,253,258,251,425914
|
|
20231117,130800,8741366901,254,255,255,252,244754
|
|
20231117,130700,8679232808,255,255,257,251,533991
|
|
20231117,130600,8543609713,256,258,258,251,1445527
|
|
20231117,130500,8176684091,258,258,260,256,656415
|
|
20231117,130400,8007200005,256,262,264,256,1128643
|
|
20231117,130300,7713921964,263,266,267,259,2229525
|
|
20231117,130200,7126874392,266,256,266,253,1420025
|
|
20231117,130100,6758431234,257,256,261,255,1495989
|
|
20231117,130000,6372969335,256,256,262,252,3210262
|
|
20231117,125900,5546404707,256,244,258,243,2544570
|
|
20231117,125800,4912242049,236,236,236,236,0
|
|
20231117,125700,4912242049,236,224,236,224,559108
|
|
20231117,125600,4783609055,224,226,227,224,194343
|
|
20231117,125500,4739826128,226,233,234,226,217144
|
|
20231117,125400,4690010104,232,228,236,228,1031368
|
|
20231117,125300,4449765837,227,226,227,225,115206
|
|
20231117,125200,4423624911,226,225,227,225,54572
|
|
20231117,125100,4411292021,225,226,226,223,59794
|
|
20231117,125000,4397863673,224,225,226,224,17997
|
|
20231117,124900,4393814318,225,224,226,224,38475
|
|
20231117,124800,4385156677,224,225,225,223,23454
|
|
20231117,124700,4379906004,225,227,227,225,58447
|
|
20231117,124600,4366693204,227,224,227,224,136941
|
|
20231117,124500,4335840181,224,223,225,223,20318
|
|
20231117,124400,4331288941,223,225,225,223,28064
|
|
20231117,124300,4324993298,223,224,225,223,12501
|
|
20231117,124200,4322192261,224,224,225,224,33976
|
|
20231117,124100,4314580815,224,222,224,221,51033
|
|
20231117,124000,4303213166,222,224,224,222,34778
|
|
20231117,123900,4295476908,223,225,225,222,95267
|
|
20231117,123800,4274232184,225,225,226,224,149909
|
|
20231117,123700,4240508305,225,223,225,222,110647
|
|
20231117,123600,4215641954,223,221,223,221,86691
|
|
20231117,123500,4196399611,222,222,222,222,53634
|
|
20231117,123400,4184492863,222,224,224,221,24520
|
|
20231117,123300,4179053216,224,220,226,220,303849
|
|
20231117,123200,4111253248,219,219,219,218,41317
|
|
20231117,123100,4102207905,218,218,218,218,7008
|
|
20231117,123000,4100680161,217,219,219,217,539
|
|
20231117,122900,4100562196,218,218,219,218,19534
|
|
20231117,122800,4096303114,218,218,218,218,3379
|
|
20231117,122700,4095566492,218,218,218,218,10743
|
|
20231117,122600,4093224518,219,218,219,218,1329
|
|
20231117,122500,4092934759,218,218,218,218,2976
|
|
20231117,122400,4092285991,218,219,219,218,2042
|
|
20231117,122300,4091840527,219,219,219,219,23383
|
|
20231117,122200,4086719650,219,218,219,218,11
|
|
20231117,122100,4086717251,219,219,219,219,377
|
|
20231117,122000,4086634688,219,219,219,219,29140
|
|
20231117,121900,4080253028,219,218,219,218,31
|
|
20231117,121800,4080246249,218,218,218,218,24433
|
|
20231117,121700,4074919855,218,218,218,218,77
|
|
20231117,121600,4074903069,218,218,218,217,567
|
|
20231117,121500,4074779765,218,218,218,217,332
|
|
20231117,121400,4074707601,218,218,218,217,10211
|
|
20231117,121300,4072491745,218,218,218,218,10
|
|
20231117,121200,4072489565,217,218,218,217,6888
|
|
20231117,121100,4070994719,218,218,218,218,1840
|
|
20231117,121000,4070593599,218,218,218,217,21002
|
|
20231117,120900,4066015164,218,217,218,217,146
|
|
20231117,120800,4065983338,217,218,218,217,2144
|
|
20231117,120700,4065518067,218,218,218,218,171
|
|
20231117,120600,4065480789,218,217,218,217,5107
|
|
20231117,120500,4064372562,216,216,216,216,263
|
|
20231117,120400,4064315754,216,216,216,216,3596
|
|
20231117,120300,4063539018,216,216,216,215,44509
|
|
20231117,120200,4053938281,216,216,216,216,6840
|
|
20231117,120100,4052460841,216,216,216,216,0
|
|
20231117,120000,4052460841,216,216,217,216,44907
|
|
20231117,115900,4042760928,215,216,216,215,19970
|
|
20231117,115800,4038465330,216,216,217,216,17435
|
|
20231117,115700,4034699326,217,217,217,217,183
|
|
20231117,115600,4034659615,217,217,217,217,5
|
|
20231117,115500,4034658530,217,217,217,216,3523
|
|
20231117,115400,4033895446,217,217,217,217,41
|
|
20231117,115300,4033886549,217,218,218,217,335
|
|
20231117,115200,4033813521,218,218,218,218,5
|
|
20231117,115100,4033812431,218,217,218,217,11308
|
|
20231117,115000,4031358556,217,217,217,217,7
|
|
20231117,114900,4031357037,217,218,218,217,79
|
|
20231117,114800,4031339882,218,218,218,218,33224
|
|
20231117,114700,4024097050,218,219,219,218,2471
|
|
20231117,114600,4023556096,219,218,219,218,13816
|
|
20231117,114500,4020530393,218,218,218,218,138
|
|
20231117,114400,4020500309,219,218,219,218,20357
|
|
20231117,114300,4016043331,218,218,218,217,67372
|
|
20231117,114200,4001401283,217,217,217,217,4815
|
|
20231117,114100,4000356428,218,219,219,218,75551
|
|
20231117,114000,3983828651,219,220,220,219,234
|
|
20231117,113900,3983777175,220,220,220,219,14270
|
|
20231117,113800,3980643775,221,219,221,219,50933
|
|
20231117,113700,3969438441,219,219,220,219,32636
|
|
20231117,113600,3962285065,219,218,219,218,53170
|
|
20231117,113500,3950661339,218,218,219,218,79135
|
|
20231117,113400,3933402852,218,218,218,218,25575
|
|
20231117,113300,3927827502,218,218,218,217,3977
|
|
20231117,113200,3926963942,218,217,218,217,28537
|
|
20231117,113100,3920771059,217,217,217,216,25508
|
|
20231117,113000,3915261196,217,217,217,217,1573
|
|
20231117,112900,3914919855,217,216,217,216,36390
|
|
20231117,112800,3907047122,215,216,216,215,16318
|
|
20231117,112700,3903538115,216,216,216,215,221
|
|
20231117,112600,3903490499,216,216,216,215,601
|
|
20231117,112500,3903360701,216,215,217,215,24346
|
|
20231117,112400,3898101826,215,216,216,215,8584
|
|
20231117,112300,3896255744,216,216,216,215,1653
|
|
20231117,112200,3895899695,216,215,216,215,7042
|
|
20231117,112100,3894384629,215,216,216,215,7664
|
|
20231117,112000,3892730351,216,216,216,216,1049
|
|
20231117,111900,3892503767,216,215,216,215,12873
|
|
20231117,111800,3889736061,215,215,215,214,19691
|
|
20231117,111700,3885522039,215,214,215,214,6071
|
|
20231117,111600,3884218274,215,215,215,214,3931
|
|
20231117,111500,3883373110,215,216,216,215,41094
|
|
20231117,111400,3874537592,216,216,216,215,34039
|
|
20231117,111300,3867213798,215,216,216,215,5780
|
|
20231117,111200,3865970626,216,216,216,215,3094
|
|
20231117,111100,3865302347,216,216,216,215,10494
|
|
20231117,111000,3863037378,216,216,216,216,1672
|
|
20231117,110900,3862676226,216,215,216,215,26769
|
|
20231117,110800,3856920150,214,215,215,214,10173
|
|
20231117,110700,3854732962,215,215,215,214,3154
|
|
20231117,110600,3854055881,215,215,215,214,1256
|
|
20231117,110500,3853786544,215,215,215,214,1776
|
|
20231117,110400,3853406185,215,215,215,214,217
|
|
20231117,110300,3853359531,215,215,215,214,5586
|
|
20231117,110200,3852163660,215,215,215,214,3328
|
|
20231117,110100,3851451141,215,214,215,214,11899
|
|
20231117,110000,3848904566,214,214,215,214,480
|
|
20231117,105900,3848801604,214,214,215,214,1319
|
|
20231117,105800,3848519285,214,215,215,214,875
|
|
20231117,105700,3848331211,215,214,215,213,14595
|
|
20231117,105600,3845213313,214,215,215,214,23483
|
|
20231117,105500,3840187770,215,214,215,213,17602
|
|
20231117,105400,3836422165,215,214,215,213,67068
|
|
20231117,105300,3822074589,214,214,215,214,100225
|
|
20231117,105200,3800550174,214,215,215,214,18875
|
|
20231117,105100,3796510795,215,215,215,214,8524
|
|
20231117,105000,3794683416,215,214,215,214,34034
|
|
20231117,104900,3787370106,214,215,215,214,50680
|
|
20231117,104800,3776518754,215,215,215,214,10330
|
|
20231117,104700,3774301839,215,214,215,214,9352
|
|
20231117,104600,3772299488,214,214,215,214,39171
|
|
20231117,104500,3763916751,214,215,215,214,42475
|
|
20231117,104400,3754826137,215,216,216,214,34387
|
|
20231117,104300,3747431832,215,216,216,215,16409
|
|
20231117,104200,3743902382,216,216,216,215,66059
|
|
20231117,104100,3729698640,216,217,217,216,52646
|
|
20231117,104000,3718315399,217,216,217,216,49135
|
|
20231117,103900,3707698617,216,216,216,215,4965
|
|
20231117,103800,3706627990,216,216,216,215,6255
|
|
20231117,103700,3705278836,216,216,216,215,11768
|
|
20231117,103600,3702746160,216,215,216,214,88056
|
|
20231117,103500,3683811247,215,215,215,215,0
|
|
20231117,103400,3683811247,215,215,215,215,108058
|
|
20231117,103300,3660578777,216,216,216,215,5230
|
|
20231117,103200,3659454117,216,216,216,215,1083
|
|
20231117,103100,3659220976,216,216,216,215,18819
|
|
20231117,103000,3655174297,216,217,217,215,84994
|
|
20231117,102900,3636823392,217,217,218,216,20218
|
|
20231117,102800,3632436159,217,216,218,216,56162
|
|
20231117,102700,3620304129,218,217,218,216,17762
|
|
20231117,102600,3616449533,218,217,218,217,43155
|
|
20231117,102500,3607084397,217,217,218,217,1554
|
|
20231117,102400,3606747020,218,217,218,217,58810
|
|
20231117,102300,3593972241,217,218,219,217,15337
|
|
20231117,102200,3590632201,218,217,219,217,63190
|
|
20231117,102100,3576856444,217,217,218,217,1879
|
|
20231117,102000,3576447989,218,216,218,216,19270
|
|
20231117,101900,3572266275,217,216,217,216,9631
|
|
20231117,101800,3570185741,216,216,217,216,59882
|
|
20231117,101700,3557249860,216,217,218,216,2117
|
|
20231117,101600,3556790460,218,218,218,216,11139
|
|
20231117,101500,3554373666,217,217,218,216,43572
|
|
20231117,101400,3544953055,216,217,217,216,26482
|
|
20231117,101300,3539218119,218,217,218,217,7122
|
|
20231117,101200,3537672640,217,218,218,217,51301
|
|
20231117,101100,3526539551,218,218,218,217,16942
|
|
20231117,101000,3522863011,218,218,218,217,14237
|
|
20231117,100900,3519764854,218,218,219,218,21359
|
|
20231117,100800,3515108582,219,219,219,218,3161
|
|
20231117,100700,3514418899,218,219,219,218,17480
|
|
20231117,100600,3510606607,219,218,219,218,50514
|
|
20231117,100500,3499569224,218,219,219,218,11616
|
|
20231117,100400,3497035770,219,221,221,218,72049
|
|
20231117,100300,3481216987,221,222,222,221,60761
|
|
20231117,100200,3467763024,221,222,223,221,93662
|
|
20231117,100100,3446941517,222,221,223,220,284407
|
|
20231117,100000,3383918631,221,220,221,220,49050
|
|
20231117,095900,3373111646,221,218,221,218,69217
|
|
20231117,095800,3357920874,219,216,219,216,115236
|
|
20231117,095700,3332835531,217,216,217,216,3500
|
|
20231117,095600,3332078983,216,215,216,215,14734
|
|
20231117,095500,3328897078,216,216,218,215,147419
|
|
20231117,095400,3297054319,216,218,219,216,123844
|
|
20231117,095300,3270120582,218,218,218,217,18697
|
|
20231117,095200,3266046690,218,218,218,217,21618
|
|
20231117,095100,3261335867,218,218,218,217,24908
|
|
20231117,095000,3255906640,218,215,218,215,141844
|
|
20231117,094900,3225266068,215,217,217,215,239183
|
|
20231117,094800,3173787351,216,217,218,216,68534
|
|
20231117,094700,3158960497,216,218,218,216,71818
|
|
20231117,094600,3143381440,218,218,219,217,75583
|
|
20231117,094500,3126941390,219,218,219,217,39342
|
|
20231117,094400,3118379815,219,217,219,217,42630
|
|
20231117,094300,3109075910,218,220,220,217,101948
|
|
20231117,094200,3086772654,221,219,222,219,81417
|
|
20231117,094100,3068798846,220,219,220,217,171576
|
|
20231117,094000,3031364307,219,224,224,219,381930
|
|
20231117,093900,2946724975,224,223,224,222,106148
|
|
20231117,093800,2923034890,223,224,224,222,89475
|
|
20231117,093700,2903109835,223,223,224,222,313022
|
|
20231117,093600,2833571761,222,223,224,222,120830
|
|
20231117,093500,2806661246,223,225,225,222,320121
|
|
20231117,093400,2735235384,225,228,228,224,518318
|
|
20231117,093300,2618534263,228,227,228,227,51342
|
|
20231117,093200,2606848504,228,228,229,227,78398
|
|
20231117,093100,2588990347,228,226,228,225,210939
|
|
20231117,093000,2541245958,227,227,228,226,88235
|
|
20231117,092900,2521247254,226,228,229,225,335708
|
|
20231117,092800,2445032609,228,229,230,228,65904
|
|
20231117,092700,2429969954,230,229,230,228,22754
|
|
20231117,092600,2424759980,229,230,230,228,104252
|
|
20231117,092500,2400893642,230,230,230,228,91564
|
|
20231117,092400,2379920084,230,231,232,230,74060
|
|
20231117,092300,2362825077,231,231,232,230,99026
|
|
20231117,092200,2340007956,232,231,232,229,169936
|
|
20231117,092100,2300845031,232,233,234,231,196657
|
|
20231117,092000,2255134618,233,236,236,231,288492
|
|
20231117,091900,2187798246,235,234,238,233,715929
|
|
20231117,091800,2018883463,234,229,234,229,498675
|
|
20231117,091700,1903079620,230,228,230,227,69809
|
|
20231117,091600,1887122371,228,226,231,226,214099
|
|
20231117,091500,1838449317,226,230,230,226,335300
|
|
20231117,091400,1762206003,230,230,231,229,124735
|
|
20231117,091300,1733528822,230,231,231,229,211141
|
|
20231117,091200,1684973040,230,229,231,228,152969
|
|
20231117,091100,1649851630,229,230,232,228,223579
|
|
20231117,091000,1598411957,229,229,230,227,176970
|
|
20231117,090900,1557931782,229,227,229,225,265404
|
|
20231117,090800,1497754036,227,230,230,226,189248
|
|
20231117,090700,1454652720,229,231,231,227,429762
|
|
20231117,090600,1356255137,231,226,233,226,399743
|
|
20231117,090500,1264206875,227,235,240,225,1686521
|
|
20231117,090400,869688000,235,238,238,232,566146
|
|
20231117,090300,735616949,240,240,240,240,0
|
|
20231117,090200,735616949,240,235,241,232,655213
|
|
20231117,090100,580181462,236,233,237,225,1440352
|
|
20231117,090000,247033274,233,220,234,220,1083123
|