588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,194500,26729501496,552,552,552,552,176184
|
|
20231116,194400,26729501496,552,552,552,552,0
|
|
20231116,194300,26729501496,552,552,552,552,0
|
|
20231116,194200,26729501496,552,552,552,552,0
|
|
20231116,194100,26729501496,552,552,552,552,0
|
|
20231116,194000,26729501496,552,552,552,552,0
|
|
20231116,193900,26729501496,552,552,552,552,0
|
|
20231116,193800,26729501496,552,552,552,552,0
|
|
20231116,193700,26729501496,552,552,552,552,0
|
|
20231116,193600,26729501496,552,552,552,552,0
|
|
20231116,193500,26729501496,552,552,552,552,0
|
|
20231116,193400,26729501496,552,552,552,552,0
|
|
20231116,193300,26729501496,552,552,552,552,0
|
|
20231116,193200,26729501496,552,552,552,552,0
|
|
20231116,193100,26729501496,552,552,552,552,0
|
|
20231116,193000,26729501496,552,552,552,552,0
|
|
20231116,192900,26729501496,552,552,552,552,0
|
|
20231116,192800,26729501496,552,552,552,552,0
|
|
20231116,192700,26729501496,552,552,552,552,0
|
|
20231116,192600,26729501496,552,552,552,552,0
|
|
20231116,192500,26729501496,552,552,552,552,0
|
|
20231116,192400,26729501496,552,552,552,552,0
|
|
20231116,192300,26729501496,552,552,552,552,0
|
|
20231116,192200,26729501496,552,552,552,552,0
|
|
20231116,192100,26729501496,552,552,552,552,0
|
|
20231116,192000,26729501496,552,552,552,552,0
|
|
20231116,191900,26729501496,552,552,552,552,0
|
|
20231116,191800,26729501496,552,552,552,552,0
|
|
20231116,191700,26729501496,552,552,552,552,0
|
|
20231116,191600,26729501496,552,552,552,552,0
|
|
20231116,191500,26729501496,552,552,552,552,176184
|
|
20231116,191400,26729501496,552,552,552,552,0
|
|
20231116,191300,26729501496,552,552,552,552,0
|
|
20231116,191200,26729501496,552,552,552,552,0
|
|
20231116,191100,26729501496,552,552,552,552,0
|
|
20231116,191000,26729501496,552,552,552,552,0
|
|
20231116,190900,26729501496,552,552,552,552,0
|
|
20231116,190800,26729501496,552,552,552,552,0
|
|
20231116,190700,26729501496,552,552,552,552,0
|
|
20231116,190600,26729501496,552,552,552,552,0
|
|
20231116,190500,26729501496,552,552,552,552,0
|
|
20231116,190400,26729501496,552,552,552,552,0
|
|
20231116,190300,26729501496,552,552,552,552,0
|
|
20231116,190200,26729501496,552,552,552,552,0
|
|
20231116,190100,26729501496,552,552,552,552,0
|
|
20231116,190000,26729501496,552,552,552,552,0
|
|
20231116,185900,26729501496,552,552,552,552,0
|
|
20231116,185800,26729501496,552,552,552,552,0
|
|
20231116,185700,26729501496,552,552,552,552,0
|
|
20231116,185600,26729501496,552,552,552,552,0
|
|
20231116,185500,26729501496,552,552,552,552,0
|
|
20231116,185400,26729501496,552,552,552,552,0
|
|
20231116,185300,26729501496,552,552,552,552,0
|
|
20231116,185200,26729501496,552,552,552,552,0
|
|
20231116,185100,26729501496,552,552,552,552,0
|
|
20231116,185000,26729501496,552,552,552,552,0
|
|
20231116,184900,26729501496,552,552,552,552,0
|
|
20231116,184800,26729501496,552,552,552,552,0
|
|
20231116,184700,26729501496,552,552,552,552,0
|
|
20231116,184600,26729501496,552,552,552,552,0
|
|
20231116,184500,26729501496,552,552,552,552,176184
|
|
20231116,184400,26729501496,552,552,552,552,0
|
|
20231116,184300,26729501496,552,552,552,552,0
|
|
20231116,184200,26729501496,552,552,552,552,0
|
|
20231116,184100,26729501496,552,552,552,552,0
|
|
20231116,184000,26729501496,552,552,552,552,0
|
|
20231116,183900,26729501496,552,552,552,552,0
|
|
20231116,183800,26729501496,552,552,552,552,0
|
|
20231116,183700,26729501496,552,552,552,552,0
|
|
20231116,183600,26729501496,552,552,552,552,0
|
|
20231116,183500,26729501496,552,552,552,552,0
|
|
20231116,183400,26729501496,552,552,552,552,0
|
|
20231116,183300,26729501496,552,552,552,552,0
|
|
20231116,183200,26729501496,552,552,552,552,0
|
|
20231116,183100,26729501496,552,552,552,552,0
|
|
20231116,183000,26729501496,552,552,552,552,0
|
|
20231116,182900,26729501496,552,552,552,552,0
|
|
20231116,182800,26729501496,552,552,552,552,0
|
|
20231116,182700,26729501496,552,552,552,552,0
|
|
20231116,182600,26729501496,552,552,552,552,0
|
|
20231116,182500,26729501496,552,552,552,552,0
|
|
20231116,182400,26729501496,552,552,552,552,0
|
|
20231116,182300,26729501496,552,552,552,552,0
|
|
20231116,182200,26729501496,552,552,552,552,0
|
|
20231116,182100,26729501496,552,552,552,552,0
|
|
20231116,182000,26729501496,552,552,552,552,0
|
|
20231116,181900,26729501496,552,552,552,552,0
|
|
20231116,181800,26729501496,552,552,552,552,0
|
|
20231116,181700,26729501496,552,552,552,552,0
|
|
20231116,181600,26729501496,552,552,552,552,0
|
|
20231116,181500,26729501496,552,552,552,552,176184
|
|
20231116,181400,26729501496,552,552,552,552,0
|
|
20231116,181300,26729501496,552,552,552,552,0
|
|
20231116,181200,26729501496,552,552,552,552,0
|
|
20231116,181100,26729501496,552,552,552,552,0
|
|
20231116,181000,26729501496,552,552,552,552,0
|
|
20231116,180900,26729501496,552,552,552,552,0
|
|
20231116,180800,26729501496,552,552,552,552,0
|
|
20231116,180700,26729501496,552,552,552,552,0
|
|
20231116,180600,26729501496,552,552,552,552,0
|
|
20231116,180500,26729501496,552,552,552,552,0
|
|
20231116,180400,26729501496,552,552,552,552,0
|
|
20231116,180300,26729501496,552,552,552,552,0
|
|
20231116,180200,26729501496,552,552,552,552,0
|
|
20231116,180100,26729501496,552,552,552,552,0
|
|
20231116,180000,26729501496,552,552,552,552,0
|
|
20231116,175900,26729501496,552,552,552,552,0
|
|
20231116,175800,26729501496,552,552,552,552,0
|
|
20231116,175700,26729501496,552,552,552,552,0
|
|
20231116,175600,26729501496,552,552,552,552,0
|
|
20231116,175500,26729501496,552,552,552,552,0
|
|
20231116,175400,26729501496,552,552,552,552,0
|
|
20231116,175300,26729501496,552,552,552,552,0
|
|
20231116,175200,26729501496,552,552,552,552,0
|
|
20231116,175100,26729501496,552,552,552,552,0
|
|
20231116,175000,26729501496,552,552,552,552,0
|
|
20231116,174900,26729501496,552,552,552,552,0
|
|
20231116,174800,26729501496,552,552,552,552,0
|
|
20231116,174700,26729501496,552,552,552,552,0
|
|
20231116,174600,26729501496,552,552,552,552,0
|
|
20231116,174500,26729501496,552,552,552,552,176184
|
|
20231116,174400,26729501496,552,552,552,552,0
|
|
20231116,174300,26729501496,552,552,552,552,0
|
|
20231116,174200,26729501496,552,552,552,552,0
|
|
20231116,174100,26729501496,552,552,552,552,0
|
|
20231116,174000,26729501496,552,552,552,552,0
|
|
20231116,173900,26729501496,552,552,552,552,0
|
|
20231116,173800,26729501496,552,552,552,552,0
|
|
20231116,173700,26729501496,552,552,552,552,0
|
|
20231116,173600,26729501496,552,552,552,552,0
|
|
20231116,173500,26729501496,552,552,552,552,0
|
|
20231116,173400,26729501496,552,552,552,552,0
|
|
20231116,173300,26729501496,552,552,552,552,0
|
|
20231116,173200,26729501496,552,552,552,552,0
|
|
20231116,173100,26729501496,552,552,552,552,0
|
|
20231116,173000,26729501496,552,552,552,552,0
|
|
20231116,172900,26729501496,552,552,552,552,0
|
|
20231116,172800,26729501496,552,552,552,552,0
|
|
20231116,172700,26729501496,552,552,552,552,0
|
|
20231116,172600,26729501496,552,552,552,552,0
|
|
20231116,172500,26729501496,552,552,552,552,0
|
|
20231116,172400,26729501496,552,552,552,552,0
|
|
20231116,172300,26729501496,552,552,552,552,0
|
|
20231116,172200,26729501496,552,552,552,552,0
|
|
20231116,172100,26729501496,552,552,552,552,0
|
|
20231116,172000,26729501496,552,552,552,552,0
|
|
20231116,171900,26729501496,552,552,552,552,0
|
|
20231116,171800,26729501496,552,552,552,552,0
|
|
20231116,171700,26729501496,552,552,552,552,0
|
|
20231116,171600,26729501496,552,552,552,552,0
|
|
20231116,171500,26729501496,552,552,552,552,176184
|
|
20231116,171400,26729501496,552,552,552,552,0
|
|
20231116,171300,26729501496,552,552,552,552,0
|
|
20231116,171200,26729501496,552,552,552,552,0
|
|
20231116,171100,26729501496,552,552,552,552,0
|
|
20231116,171000,26729501496,552,552,552,552,0
|
|
20231116,170900,26729501496,552,552,552,552,0
|
|
20231116,170800,26729501496,552,552,552,552,0
|
|
20231116,170700,26729501496,552,552,552,552,0
|
|
20231116,170600,26729501496,552,552,552,552,0
|
|
20231116,170500,26729501496,552,552,552,552,0
|
|
20231116,170400,26729501496,552,552,552,552,0
|
|
20231116,170300,26729501496,552,552,552,552,0
|
|
20231116,170200,26729501496,552,552,552,552,0
|
|
20231116,170100,26729501496,552,552,552,552,0
|
|
20231116,170000,26729501496,552,552,552,552,0
|
|
20231116,165900,26729501496,552,552,552,552,0
|
|
20231116,165800,26729501496,552,552,552,552,0
|
|
20231116,165700,26729501496,552,552,552,552,0
|
|
20231116,165600,26729501496,552,552,552,552,0
|
|
20231116,165500,26729501496,552,552,552,552,0
|
|
20231116,165400,26729501496,552,552,552,552,0
|
|
20231116,165300,26729501496,552,552,552,552,0
|
|
20231116,165200,26729501496,552,552,552,552,0
|
|
20231116,165100,26729501496,552,552,552,552,0
|
|
20231116,165000,26729501496,552,552,552,552,0
|
|
20231116,164900,26729501496,552,552,552,552,0
|
|
20231116,164800,26729501496,552,552,552,552,0
|
|
20231116,164700,26729501496,552,552,552,552,0
|
|
20231116,164600,26729501496,552,552,552,552,0
|
|
20231116,164500,26729501496,552,552,552,552,176184
|
|
20231116,164400,26729501496,552,552,552,552,0
|
|
20231116,164300,26729501496,552,552,552,552,0
|
|
20231116,164200,26729501496,552,552,552,552,0
|
|
20231116,164100,26729501496,552,552,552,552,0
|
|
20231116,164000,26729501496,552,552,552,552,0
|
|
20231116,163900,26729501496,552,552,552,552,0
|
|
20231116,163800,26729501496,552,552,552,552,0
|
|
20231116,163700,26729501496,552,552,552,552,0
|
|
20231116,163600,26729501496,552,552,552,552,0
|
|
20231116,163500,26729501496,552,552,552,552,0
|
|
20231116,163400,26729501496,552,552,552,552,0
|
|
20231116,163300,26729501496,552,552,552,552,0
|
|
20231116,163200,26729501496,552,552,552,552,0
|
|
20231116,163100,26729501496,552,552,552,552,0
|
|
20231116,163000,26729501496,552,552,552,552,176184
|
|
20231116,162900,26632247928,544,544,544,544,0
|
|
20231116,162800,26632247928,544,544,544,544,0
|
|
20231116,162700,26632247928,544,544,544,544,0
|
|
20231116,162600,26632247928,544,544,544,544,0
|
|
20231116,162500,26632247928,544,544,544,544,0
|
|
20231116,162400,26632247928,544,544,544,544,0
|
|
20231116,162300,26632247928,544,544,544,544,0
|
|
20231116,162200,26632247928,544,544,544,544,0
|
|
20231116,162100,26632247928,544,544,544,544,0
|
|
20231116,162000,26632247928,544,544,544,544,0
|
|
20231116,161900,26632247928,544,544,548,538,106181
|
|
20231116,161800,26574597034,544,548,548,544,71071
|
|
20231116,161700,26535845743,547,558,558,547,62703
|
|
20231116,161600,26501271425,558,563,563,556,50339
|
|
20231116,161500,26473108743,563,553,566,553,175683
|
|
20231116,161400,26374568206,556,551,558,551,190548
|
|
20231116,161300,26268992613,552,543,553,542,110511
|
|
20231116,161200,26208205888,543,542,545,541,11571
|
|
20231116,161100,26201915175,542,540,542,539,38187
|
|
20231116,161000,26181285121,541,537,542,532,71176
|
|
20231116,160900,26143167547,536,541,542,532,126003
|
|
20231116,160800,26075554116,540,547,548,539,53367
|
|
20231116,160700,26046610750,547,551,551,547,39536
|
|
20231116,160600,26024877887,551,547,553,547,92378
|
|
20231116,160500,25974009640,547,545,551,542,66149
|
|
20231116,160400,25937723392,544,547,550,540,102820
|
|
20231116,160300,25881515521,547,537,552,534,105014
|
|
20231116,160200,25824620878,536,539,539,531,152083
|
|
20231116,160100,25743219268,538,542,542,534,99531
|
|
20231116,160000,25689692166,543,559,559,531,261244
|
|
20231116,155900,25546583145,559,561,562,558,57679
|
|
20231116,155800,25514304790,561,562,563,560,10990
|
|
20231116,155700,25508139263,563,564,564,562,7737
|
|
20231116,155600,25503781919,564,560,564,559,68975
|
|
20231116,155500,25465169492,561,564,564,560,76708
|
|
20231116,155400,25422117774,562,565,565,562,23635
|
|
20231116,155300,25408799473,565,565,565,564,18983
|
|
20231116,155200,25398092909,565,566,566,564,22586
|
|
20231116,155100,25385346480,565,566,567,565,5612
|
|
20231116,155000,25382175575,567,567,567,565,393
|
|
20231116,154900,25381952814,565,565,567,564,8131
|
|
20231116,154800,25377349833,568,567,568,564,16946
|
|
20231116,154700,25367778499,568,568,569,565,3465
|
|
20231116,154600,25365815361,569,567,569,564,32284
|
|
20231116,154500,25347517074,567,567,568,565,5819
|
|
20231116,154400,25344215834,568,566,569,564,8949
|
|
20231116,154300,25339149370,566,569,569,566,4214
|
|
20231116,154200,25336761523,567,568,570,567,9749
|
|
20231116,154100,25331224076,570,567,570,567,7662
|
|
20231116,154000,25326865576,569,570,571,567,26116
|
|
20231116,153900,25312013324,570,570,571,569,38070
|
|
20231116,153800,25290301466,570,569,572,568,77363
|
|
20231116,153700,25246184115,569,567,570,566,29973
|
|
20231116,153600,25229178075,567,565,567,565,6070
|
|
20231116,153500,25225742180,566,563,566,563,37344
|
|
20231116,153400,25204684114,563,562,563,561,14736
|
|
20231116,153300,25196401730,561,563,563,561,41543
|
|
20231116,153200,25173047307,563,563,563,561,20885
|
|
20231116,153100,25161309808,562,563,564,562,5225
|
|
20231116,153000,25158371711,562,565,565,561,9956
|
|
20231116,152900,25152764818,560,562,566,560,96718
|
|
20231116,152800,25098484299,562,564,564,561,44639
|
|
20231116,152700,25073387935,564,566,566,563,21076
|
|
20231116,152600,25061511684,564,566,566,563,24088
|
|
20231116,152500,25047904593,565,564,566,562,38426
|
|
20231116,152400,25026224919,565,567,567,565,40252
|
|
20231116,152300,25003461524,567,567,568,565,9043
|
|
20231116,152200,24998336829,566,564,569,563,30038
|
|
20231116,152100,24981333239,564,565,565,563,15468
|
|
20231116,152000,24972610343,565,562,566,561,40515
|
|
20231116,151900,24949775357,561,563,566,561,80979
|
|
20231116,151800,24904183865,563,565,565,561,119143
|
|
20231116,151700,24837184484,566,566,568,563,101795
|
|
20231116,151600,24779688879,566,564,566,563,35867
|
|
20231116,151500,24759449799,564,570,570,564,95351
|
|
20231116,151400,24705471403,570,571,572,569,38366
|
|
20231116,151300,24683608875,572,573,573,570,37398
|
|
20231116,151200,24662256796,573,574,575,571,58090
|
|
20231116,151100,24628976128,573,570,574,570,42102
|
|
20231116,151000,24604863323,571,570,572,567,26641
|
|
20231116,150900,24589675246,570,568,570,566,54555
|
|
20231116,150800,24558736576,569,569,570,567,11054
|
|
20231116,150700,24552458020,570,571,571,568,21564
|
|
20231116,150600,24540186649,571,572,573,570,14204
|
|
20231116,150500,24532075960,572,573,573,571,36764
|
|
20231116,150400,24511043660,573,570,574,569,16465
|
|
20231116,150300,24501631902,570,567,571,567,35924
|
|
20231116,150200,24481223352,567,570,571,567,101665
|
|
20231116,150100,24423290863,571,573,574,571,40200
|
|
20231116,150000,24400309593,574,574,574,572,14458
|
|
20231116,145900,24392028793,574,575,576,571,31668
|
|
20231116,145800,24373861594,575,578,578,573,47296
|
|
20231116,145700,24346646542,577,574,579,574,25437
|
|
20231116,145600,24331956616,577,576,579,572,45334
|
|
20231116,145500,24305890092,575,572,580,572,64198
|
|
20231116,145400,24269041905,573,573,577,571,37587
|
|
20231116,145300,24247533012,574,580,581,571,101996
|
|
20231116,145200,24188595829,580,580,581,578,82002
|
|
20231116,145100,24141035410,580,580,584,580,73921
|
|
20231116,145000,24098019557,578,582,583,578,84690
|
|
20231116,144900,24048755903,582,579,582,577,74291
|
|
20231116,144800,24005681959,580,577,580,575,37223
|
|
20231116,144700,23984187483,577,575,577,575,47078
|
|
20231116,144600,23957077965,575,575,577,573,31365
|
|
20231116,144500,23939052862,573,572,576,570,50796
|
|
20231116,144400,23910006365,571,577,577,571,32679
|
|
20231116,144300,23891292382,577,583,583,567,142299
|
|
20231116,144200,23809532791,582,579,585,579,181005
|
|
20231116,144100,23704326884,579,576,579,575,72414
|
|
20231116,144000,23662534759,576,573,576,573,29315
|
|
20231116,143900,23645698449,574,573,574,573,20730
|
|
20231116,143800,23633817905,574,575,575,573,15691
|
|
20231116,143700,23624817139,573,571,575,571,22139
|
|
20231116,143600,23612115090,571,571,571,570,18126
|
|
20231116,143500,23601768960,571,569,571,569,21361
|
|
20231116,143400,23589613341,569,570,571,568,25121
|
|
20231116,143300,23575312470,570,570,571,570,13792
|
|
20231116,143200,23567446839,571,571,571,568,6902
|
|
20231116,143100,23563520121,571,569,571,567,69309
|
|
20231116,143000,23524125897,568,571,571,568,15795
|
|
20231116,142900,23515130563,571,569,572,568,11384
|
|
20231116,142800,23508634325,569,572,572,568,52083
|
|
20231116,142700,23478945727,572,571,572,570,22901
|
|
20231116,142600,23465877565,572,574,574,571,36633
|
|
20231116,142500,23444915367,575,577,579,573,161097
|
|
20231116,142400,23352158441,576,571,577,569,117899
|
|
20231116,142300,23284525945,569,564,571,563,77361
|
|
20231116,142200,23240592515,564,563,564,562,42290
|
|
20231116,142100,23216814682,563,565,565,563,25481
|
|
20231116,142000,23202452505,565,567,567,565,39582
|
|
20231116,141900,23180066937,568,561,569,561,57456
|
|
20231116,141800,23147678243,561,564,564,561,99534
|
|
20231116,141700,23091727481,564,566,566,564,78246
|
|
20231116,141600,23047513507,566,567,568,566,40497
|
|
20231116,141500,23024582398,567,570,570,566,20013
|
|
20231116,141400,23013232531,570,570,571,569,23976
|
|
20231116,141300,22999583359,570,571,572,569,20615
|
|
20231116,141200,22987813467,572,571,575,571,91432
|
|
20231116,141100,22935422721,572,567,572,566,38213
|
|
20231116,141000,22913681242,567,569,569,566,19933
|
|
20231116,140900,22902383863,566,573,573,565,77508
|
|
20231116,140800,22858474917,569,575,575,568,40292
|
|
20231116,140700,22835399447,575,575,576,574,27847
|
|
20231116,140600,22819386373,575,574,575,574,60718
|
|
20231116,140500,22784490755,575,571,575,571,34922
|
|
20231116,140400,22764486684,572,574,575,571,45783
|
|
20231116,140300,22738268848,574,572,575,571,29428
|
|
20231116,140200,22721400202,572,568,572,568,41964
|
|
20231116,140100,22697505449,568,571,571,567,39817
|
|
20231116,140000,22674871850,571,568,574,566,55176
|
|
20231116,135900,22643431278,568,572,572,565,100765
|
|
20231116,135800,22586076179,572,579,579,572,97571
|
|
20231116,135700,22529947237,579,578,580,576,96756
|
|
20231116,135600,22473965971,579,581,581,577,195598
|
|
20231116,135500,22360671357,581,577,583,576,207186
|
|
20231116,135400,22240770182,577,573,577,573,76179
|
|
20231116,135300,22196965037,573,573,573,570,52553
|
|
20231116,135200,22166903499,573,567,574,566,206387
|
|
20231116,135100,22049092082,566,564,567,564,68987
|
|
20231116,135000,22010097823,565,566,566,564,34210
|
|
20231116,134900,21990779909,566,566,567,565,85915
|
|
20231116,134800,21942157243,565,563,566,561,57428
|
|
20231116,134700,21909816118,564,561,564,560,78015
|
|
20231116,134600,21865949780,561,560,561,559,64977
|
|
20231116,134500,21829547736,560,563,563,559,46361
|
|
20231116,134400,21803526443,563,561,563,559,81646
|
|
20231116,134300,21757748422,560,559,562,557,158460
|
|
20231116,134200,21669164405,559,566,566,556,186085
|
|
20231116,134100,21564877821,564,568,571,564,60581
|
|
20231116,134000,21530523623,568,573,573,567,103628
|
|
20231116,133900,21471506886,573,573,574,571,71150
|
|
20231116,133800,21430782627,574,572,574,570,71564
|
|
20231116,133700,21389790294,570,570,573,568,78049
|
|
20231116,133600,21345310648,571,571,574,570,107984
|
|
20231116,133500,21283598709,570,566,570,566,33550
|
|
20231116,133400,21264511233,567,571,572,565,95003
|
|
20231116,133300,21210530000,572,574,576,569,110329
|
|
20231116,133200,21147413331,575,571,578,571,109528
|
|
20231116,133100,21084633311,572,567,575,565,106175
|
|
20231116,133000,21024047754,564,564,569,563,81629
|
|
20231116,132900,20977919160,564,561,570,561,82171
|
|
20231116,132800,20931412589,562,567,568,560,248204
|
|
20231116,132700,20791899238,567,571,572,567,65380
|
|
20231116,132600,20754655816,571,569,575,563,186645
|
|
20231116,132500,20648395247,569,579,579,569,177910
|
|
20231116,132400,20546470164,576,582,583,576,101700
|
|
20231116,132300,20487665793,582,582,583,580,18078
|
|
20231116,132200,20477160047,582,584,585,582,22931
|
|
20231116,132100,20463779379,584,584,585,583,24998
|
|
20231116,132000,20449175808,584,584,584,580,37501
|
|
20231116,131900,20427353430,584,584,585,583,12050
|
|
20231116,131800,20420315405,584,586,586,583,61558
|
|
20231116,131700,20384299760,585,586,586,584,27707
|
|
20231116,131600,20368084056,585,584,586,584,58495
|
|
20231116,131500,20333864087,585,580,585,580,59415
|
|
20231116,131400,20299257166,582,578,582,577,91692
|
|
20231116,131300,20246243998,578,581,581,578,172666
|
|
20231116,131200,20146087791,582,581,582,581,22277
|
|
20231116,131100,20133140756,581,582,582,580,125640
|
|
20231116,131000,20060134114,582,585,585,581,101749
|
|
20231116,130900,20000893025,585,584,585,583,64892
|
|
20231116,130800,19963016001,583,587,587,583,84421
|
|
20231116,130700,19913614711,586,586,588,586,44294
|
|
20231116,130600,19887631166,587,590,590,586,76220
|
|
20231116,130500,19842810565,589,586,590,585,89056
|
|
20231116,130400,19790450273,585,585,586,584,25048
|
|
20231116,130300,19775782304,586,583,586,581,157688
|
|
20231116,130200,19683795897,583,583,584,582,61101
|
|
20231116,130100,19648184544,584,585,585,583,27909
|
|
20231116,130000,19631884088,585,585,586,584,41877
|
|
20231116,125900,19607402986,585,585,586,584,58066
|
|
20231116,125800,19573435571,585,587,587,583,76721
|
|
20231116,125700,19528559282,586,586,588,586,27951
|
|
20231116,125600,19512171518,587,589,592,585,121874
|
|
20231116,125500,19440371204,590,593,595,589,158997
|
|
20231116,125400,19346154183,594,590,594,589,126202
|
|
20231116,125300,19271554880,590,587,590,587,68154
|
|
20231116,125200,19231393939,588,590,590,586,88687
|
|
20231116,125100,19179204862,589,585,592,585,110516
|
|
20231116,125000,19114182445,587,586,587,585,52522
|
|
20231116,124900,19083407415,587,586,587,583,73254
|
|
20231116,124800,19040533621,586,587,587,585,47324
|
|
20231116,124700,19012802523,585,585,590,583,69235
|
|
20231116,124600,18972150969,585,585,585,582,75337
|
|
20231116,124500,18928230341,584,585,586,581,193830
|
|
20231116,124400,18815278754,586,584,587,582,131079
|
|
20231116,124300,18738667628,584,586,592,583,129576
|
|
20231116,124200,18662737753,586,596,597,585,375927
|
|
20231116,124100,18440312693,597,593,598,592,277228
|
|
20231116,124000,18275378538,592,590,594,587,272546
|
|
20231116,123900,18114100523,590,592,592,587,143694
|
|
20231116,123800,18029182050,591,587,592,584,227515
|
|
20231116,123700,17895231377,587,588,589,586,47839
|
|
20231116,123600,17867139064,587,586,589,582,145269
|
|
20231116,123500,17782249836,587,581,588,581,69675
|
|
20231116,123400,17741533163,581,584,584,580,133226
|
|
20231116,123300,17664005861,583,590,591,583,171521
|
|
20231116,123200,17563206806,590,586,590,584,113863
|
|
20231116,123100,17496266678,585,581,587,580,43510
|
|
20231116,123000,17470879914,580,588,588,580,124217
|
|
20231116,122900,17398275968,587,591,591,587,111479
|
|
20231116,122800,17332610389,589,582,592,581,207988
|
|
20231116,122700,17210290164,581,583,583,580,67448
|
|
20231116,122600,17171110837,584,587,587,577,157602
|
|
20231116,122500,17079354131,587,592,593,584,223674
|
|
20231116,122400,16947543316,592,579,593,577,228365
|
|
20231116,122300,16813713533,579,583,586,576,310660
|
|
20231116,122200,16633836799,582,588,588,580,385173
|
|
20231116,122100,16409562968,588,586,589,586,127175
|
|
20231116,122000,16334854465,588,587,589,584,201120
|
|
20231116,121900,16217058040,587,598,600,583,391549
|
|
20231116,121800,15985518244,598,595,598,591,393686
|
|
20231116,121700,15751858198,594,593,602,588,681285
|
|
20231116,121600,15344958110,594,586,597,582,774336
|
|
20231116,121500,14888986896,586,585,592,584,544063
|
|
20231116,121400,14569656133,581,581,581,581,0
|
|
20231116,121300,14569656133,581,568,581,566,501859
|
|
20231116,121200,14281100394,568,567,570,565,539263
|
|
20231116,121100,13974812425,567,564,569,562,532597
|
|
20231116,121000,13673807413,563,554,564,554,783061
|
|
20231116,120900,13235101423,555,548,556,547,523588
|
|
20231116,120800,12945406010,548,540,548,536,165574
|
|
20231116,120700,12855361791,540,537,548,536,192918
|
|
20231116,120600,12750836824,537,538,539,537,55357
|
|
20231116,120500,12721065499,538,535,538,534,84049
|
|
20231116,120400,12676074413,534,540,542,534,163387
|
|
20231116,120300,12588145088,539,532,542,532,177406
|
|
20231116,120200,12492831290,533,531,533,530,52055
|
|
20231116,120100,12465156786,530,535,539,529,141476
|
|
20231116,120000,12389721141,534,531,535,528,99731
|
|
20231116,115900,12336755509,531,529,534,528,103680
|
|
20231116,115800,12281734762,530,539,539,526,418596
|
|
20231116,115700,12059718798,539,540,541,535,116994
|
|
20231116,115600,11996799371,541,543,543,539,40396
|
|
20231116,115500,11974940439,543,546,547,540,114576
|
|
20231116,115400,11912681273,546,536,551,535,205159
|
|
20231116,115300,11801209709,537,538,540,535,99560
|
|
20231116,115200,11747662300,538,540,540,534,252285
|
|
20231116,115100,11612431876,540,543,543,538,69377
|
|
20231116,115000,11574907991,542,539,545,537,115315
|
|
20231116,114900,11512560290,540,543,544,536,169217
|
|
20231116,114800,11421278296,543,543,545,540,127589
|
|
20231116,114700,11352001192,542,543,547,540,226969
|
|
20231116,114600,11228792121,543,541,547,540,469880
|
|
20231116,114500,10973993167,541,559,560,540,817061
|
|
20231116,114400,10526203885,558,547,561,544,993531
|
|
20231116,114300,9975653356,546,545,552,539,1333752
|
|
20231116,114200,9247640406,545,529,548,529,1401615
|
|
20231116,114100,8497826734,529,529,529,529,0
|
|
20231116,114000,8497826734,529,519,529,517,299071
|
|
20231116,113900,8341184699,519,509,519,508,261642
|
|
20231116,113800,8206550582,508,502,510,501,71323
|
|
20231116,113700,8170475148,501,502,503,497,78250
|
|
20231116,113600,8131308693,502,504,505,502,56825
|
|
20231116,113500,8102718475,504,507,507,504,42417
|
|
20231116,113400,8081285042,507,507,508,506,25252
|
|
20231116,113300,8068476066,507,509,509,505,7525
|
|
20231116,113200,8064668092,509,505,509,502,48670
|
|
20231116,113100,8040098213,506,507,507,503,85364
|
|
20231116,113000,7997052857,508,507,508,504,76992
|
|
20231116,112900,7958113037,507,511,512,507,35126
|
|
20231116,112800,7940190479,512,517,517,509,88707
|
|
20231116,112700,7894738630,516,504,517,503,201029
|
|
20231116,112600,7792117407,503,506,509,503,109210
|
|
20231116,112500,7736859076,508,503,509,501,104057
|
|
20231116,112400,7684130924,501,503,512,500,249435
|
|
20231116,112300,7557693942,504,497,504,496,77492
|
|
20231116,112200,7518872884,496,499,500,495,99682
|
|
20231116,112100,7469319628,500,500,501,499,62131
|
|
20231116,112000,7438261092,499,499,500,498,45350
|
|
20231116,111900,7415601569,500,499,501,499,66061
|
|
20231116,111800,7382582223,498,499,500,497,90088
|
|
20231116,111700,7337669451,499,499,500,498,79732
|
|
20231116,111600,7297885110,499,493,499,493,86752
|
|
20231116,111500,7254844684,493,492,494,492,2411
|
|
20231116,111400,7253656876,492,495,495,491,31576
|
|
20231116,111300,7238090700,494,491,495,489,72649
|
|
20231116,111200,7202400189,491,493,494,488,167445
|
|
20231116,111100,7120295349,494,491,494,490,67277
|
|
20231116,111000,7087196439,491,496,500,490,225872
|
|
20231116,110900,6975958808,496,496,496,494,66243
|
|
20231116,110800,6943155082,496,502,503,495,182519
|
|
20231116,110700,6852212911,502,500,505,499,165193
|
|
20231116,110600,6769383028,499,497,500,496,100914
|
|
20231116,110500,6719129525,497,496,498,494,278949
|
|
20231116,110400,6580498279,497,494,497,494,101452
|
|
20231116,110300,6530274348,495,494,495,491,77809
|
|
20231116,110200,6491879790,494,495,495,490,99379
|
|
20231116,110100,6442875234,494,497,497,488,345396
|
|
20231116,110000,6272938179,496,497,503,496,224572
|
|
20231116,105900,6160811935,498,517,517,497,433500
|
|
20231116,105800,5942316371,517,517,522,514,250800
|
|
20231116,105700,5812466024,515,515,527,513,489184
|
|
20231116,105600,5558113118,518,503,523,500,828339
|
|
20231116,105500,5135359683,502,497,505,497,369451
|
|
20231116,105400,4949886011,498,496,498,495,64864
|
|
20231116,105300,4917670902,495,495,496,494,38612
|
|
20231116,105200,4898539438,496,494,496,492,97008
|
|
20231116,105100,4850583935,494,493,494,492,143132
|
|
20231116,105000,4780029650,493,493,494,490,50812
|
|
20231116,104900,4754992073,493,490,494,489,158829
|
|
20231116,104800,4676807761,489,486,490,486,15942
|
|
20231116,104700,4669022393,487,488,489,485,40418
|
|
20231116,104600,4649351144,488,487,488,485,37909
|
|
20231116,104500,4630900105,487,489,490,485,47587
|
|
20231116,104400,4607683939,489,487,490,487,13252
|
|
20231116,104300,4601199937,490,487,490,487,36312
|
|
20231116,104200,4583461734,488,483,489,483,33802
|
|
20231116,104100,4567020949,483,484,486,482,32470
|
|
20231116,104000,4551320797,484,485,486,481,167077
|
|
20231116,103900,4470765918,485,488,488,483,138617
|
|
20231116,103800,4403488187,486,491,491,485,125502
|
|
20231116,103700,4342238736,490,490,491,490,50142
|
|
20231116,103600,4317669148,490,491,491,490,25425
|
|
20231116,103500,4305202501,490,495,495,490,59076
|
|
20231116,103400,4276068104,495,494,497,491,63646
|
|
20231116,103300,4244587395,496,496,499,491,235969
|
|
20231116,103200,4127557506,496,494,496,491,98034
|
|
20231116,103100,4079122819,495,491,495,489,92610
|
|
20231116,103000,4033587485,493,491,494,490,96178
|
|
20231116,102900,3986248333,490,486,496,486,186188
|
|
20231116,102800,3894576315,490,486,490,483,179444
|
|
20231116,102700,3807445468,486,489,490,486,54920
|
|
20231116,102600,3780681940,490,489,490,487,37583
|
|
20231116,102500,3762331281,489,488,490,488,29122
|
|
20231116,102400,3748092459,488,491,492,488,74304
|
|
20231116,102300,3711695936,491,495,495,491,16519
|
|
20231116,102200,3703557300,495,491,495,491,26167
|
|
20231116,102100,3690681885,493,490,493,489,28347
|
|
20231116,102000,3676751337,490,489,497,488,67038
|
|
20231116,101900,3643744976,489,493,493,487,59414
|
|
20231116,101800,3614653308,492,489,493,488,90954
|
|
20231116,101700,3570051299,490,494,496,489,179195
|
|
20231116,101600,3482001662,495,500,501,492,103738
|
|
20231116,101500,3430700617,501,500,505,494,357571
|
|
20231116,101400,3251912814,500,491,500,491,215753
|
|
20231116,101300,3144892670,491,489,493,488,116275
|
|
20231116,101200,3087903954,489,487,490,486,79338
|
|
20231116,101100,3049116063,488,491,491,485,98205
|
|
20231116,101000,3001232924,489,492,493,485,164437
|
|
20231116,100900,2920810005,490,478,500,477,343977
|
|
20231116,100800,2753431618,478,496,496,474,433781
|
|
20231116,100700,2543502759,496,496,496,490,224585
|
|
20231116,100600,2432490512,496,505,515,490,1132307
|
|
20231116,100500,1864466629,505,500,505,496,295675
|
|
20231116,100400,1716705806,500,491,500,491,265893
|
|
20231116,100300,1584496145,490,503,504,486,407848
|
|
20231116,100200,1383466991,499,495,509,494,917266
|
|
20231116,100100,922711103,495,490,500,483,772921
|
|
20231116,100000,541706567,490,481,494,475,1122260
|