652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194900,31588587533,564,564,564,564,496173
|
|
20231117,194800,31588587533,564,564,564,564,0
|
|
20231117,194700,31588587533,564,564,564,564,0
|
|
20231117,194600,31588587533,564,564,564,564,0
|
|
20231117,194500,31588587533,564,564,564,564,0
|
|
20231117,194400,31588587533,564,564,564,564,0
|
|
20231117,194300,31588587533,564,564,564,564,0
|
|
20231117,194200,31588587533,564,564,564,564,0
|
|
20231117,194100,31588587533,564,564,564,564,0
|
|
20231117,194000,31588587533,564,564,564,564,0
|
|
20231117,193900,31588587533,564,564,564,564,0
|
|
20231117,193800,31588587533,564,564,564,564,0
|
|
20231117,193700,31588587533,564,564,564,564,0
|
|
20231117,193600,31588587533,564,564,564,564,0
|
|
20231117,193500,31588587533,564,564,564,564,0
|
|
20231117,193400,31588587533,564,564,564,564,0
|
|
20231117,193300,31588587533,564,564,564,564,0
|
|
20231117,193200,31588587533,564,564,564,564,0
|
|
20231117,193100,31588587533,564,564,564,564,0
|
|
20231117,193000,31588587533,564,564,564,564,0
|
|
20231117,192900,31588587533,564,564,564,564,0
|
|
20231117,192800,31588587533,564,564,564,564,0
|
|
20231117,192700,31588587533,564,564,564,564,0
|
|
20231117,192600,31588587533,564,564,564,564,0
|
|
20231117,192500,31588587533,564,564,564,564,0
|
|
20231117,192400,31588587533,564,564,564,564,0
|
|
20231117,192300,31588587533,564,564,564,564,0
|
|
20231117,192200,31588587533,564,564,564,564,0
|
|
20231117,192100,31588587533,564,564,564,564,0
|
|
20231117,192000,31588587533,564,564,564,564,0
|
|
20231117,191900,31588587533,564,564,564,564,496173
|
|
20231117,191800,31588587533,564,564,564,564,0
|
|
20231117,191700,31588587533,564,564,564,564,0
|
|
20231117,191600,31588587533,564,564,564,564,0
|
|
20231117,191500,31588587533,564,564,564,564,0
|
|
20231117,191400,31588587533,564,564,564,564,0
|
|
20231117,191300,31588587533,564,564,564,564,0
|
|
20231117,191200,31588587533,564,564,564,564,0
|
|
20231117,191100,31588587533,564,564,564,564,0
|
|
20231117,191000,31588587533,564,564,564,564,0
|
|
20231117,190900,31588587533,564,564,564,564,0
|
|
20231117,190800,31588587533,564,564,564,564,0
|
|
20231117,190700,31588587533,564,564,564,564,0
|
|
20231117,190600,31588587533,564,564,564,564,0
|
|
20231117,190500,31588587533,564,564,564,564,0
|
|
20231117,190400,31588587533,564,564,564,564,0
|
|
20231117,190300,31588587533,564,564,564,564,0
|
|
20231117,190200,31588587533,564,564,564,564,0
|
|
20231117,190100,31588587533,564,564,564,564,0
|
|
20231117,190000,31588587533,564,564,564,564,0
|
|
20231117,185900,31588587533,564,564,564,564,0
|
|
20231117,185800,31588587533,564,564,564,564,0
|
|
20231117,185700,31588587533,564,564,564,564,0
|
|
20231117,185600,31588587533,564,564,564,564,0
|
|
20231117,185500,31588587533,564,564,564,564,0
|
|
20231117,185400,31588587533,564,564,564,564,0
|
|
20231117,185300,31588587533,564,564,564,564,0
|
|
20231117,185200,31588587533,564,564,564,564,0
|
|
20231117,185100,31588587533,564,564,564,564,0
|
|
20231117,185000,31588587533,564,564,564,564,0
|
|
20231117,184900,31588587533,564,564,564,564,496173
|
|
20231117,184800,31588587533,564,564,564,564,0
|
|
20231117,184700,31588587533,564,564,564,564,0
|
|
20231117,184600,31588587533,564,564,564,564,0
|
|
20231117,184500,31588587533,564,564,564,564,0
|
|
20231117,184400,31588587533,564,564,564,564,0
|
|
20231117,184300,31588587533,564,564,564,564,0
|
|
20231117,184200,31588587533,564,564,564,564,0
|
|
20231117,184100,31588587533,564,564,564,564,0
|
|
20231117,184000,31588587533,564,564,564,564,0
|
|
20231117,183900,31588587533,564,564,564,564,0
|
|
20231117,183800,31588587533,564,564,564,564,0
|
|
20231117,183700,31588587533,564,564,564,564,0
|
|
20231117,183600,31588587533,564,564,564,564,0
|
|
20231117,183500,31588587533,564,564,564,564,0
|
|
20231117,183400,31588587533,564,564,564,564,0
|
|
20231117,183300,31588587533,564,564,564,564,0
|
|
20231117,183200,31588587533,564,564,564,564,0
|
|
20231117,183100,31588587533,564,564,564,564,0
|
|
20231117,183000,31588587533,564,564,564,564,0
|
|
20231117,182900,31588587533,564,564,564,564,0
|
|
20231117,182800,31588587533,564,564,564,564,0
|
|
20231117,182700,31588587533,564,564,564,564,0
|
|
20231117,182600,31588587533,564,564,564,564,0
|
|
20231117,182500,31588587533,564,564,564,564,0
|
|
20231117,182400,31588587533,564,564,564,564,0
|
|
20231117,182300,31588587533,564,564,564,564,0
|
|
20231117,182200,31588587533,564,564,564,564,0
|
|
20231117,182100,31588587533,564,564,564,564,0
|
|
20231117,182000,31588587533,564,564,564,564,0
|
|
20231117,181900,31588587533,564,564,564,564,496173
|
|
20231117,181800,31588587533,564,564,564,564,0
|
|
20231117,181700,31588587533,564,564,564,564,0
|
|
20231117,181600,31588587533,564,564,564,564,0
|
|
20231117,181500,31588587533,564,564,564,564,0
|
|
20231117,181400,31588587533,564,564,564,564,0
|
|
20231117,181300,31588587533,564,564,564,564,0
|
|
20231117,181200,31588587533,564,564,564,564,0
|
|
20231117,181100,31588587533,564,564,564,564,0
|
|
20231117,181000,31588587533,564,564,564,564,0
|
|
20231117,180900,31588587533,564,564,564,564,0
|
|
20231117,180800,31588587533,564,564,564,564,0
|
|
20231117,180700,31588587533,564,564,564,564,0
|
|
20231117,180600,31588587533,564,564,564,564,0
|
|
20231117,180500,31588587533,564,564,564,564,0
|
|
20231117,180400,31588587533,564,564,564,564,0
|
|
20231117,180300,31588587533,564,564,564,564,0
|
|
20231117,180200,31588587533,564,564,564,564,0
|
|
20231117,180100,31588587533,564,564,564,564,0
|
|
20231117,180000,31588587533,564,564,564,564,0
|
|
20231117,175900,31588587533,564,564,564,564,0
|
|
20231117,175800,31588587533,564,564,564,564,0
|
|
20231117,175700,31588587533,564,564,564,564,0
|
|
20231117,175600,31588587533,564,564,564,564,0
|
|
20231117,175500,31588587533,564,564,564,564,0
|
|
20231117,175400,31588587533,564,564,564,564,0
|
|
20231117,175300,31588587533,564,564,564,564,0
|
|
20231117,175200,31588587533,564,564,564,564,0
|
|
20231117,175100,31588587533,564,564,564,564,0
|
|
20231117,175000,31588587533,564,564,564,564,0
|
|
20231117,174900,31588587533,564,564,564,564,496173
|
|
20231117,174800,31588587533,564,564,564,564,0
|
|
20231117,174700,31588587533,564,564,564,564,0
|
|
20231117,174600,31588587533,564,564,564,564,0
|
|
20231117,174500,31588587533,564,564,564,564,0
|
|
20231117,174400,31588587533,564,564,564,564,0
|
|
20231117,174300,31588587533,564,564,564,564,0
|
|
20231117,174200,31588587533,564,564,564,564,0
|
|
20231117,174100,31588587533,564,564,564,564,0
|
|
20231117,174000,31588587533,564,564,564,564,0
|
|
20231117,173900,31588587533,564,564,564,564,0
|
|
20231117,173800,31588587533,564,564,564,564,0
|
|
20231117,173700,31588587533,564,564,564,564,0
|
|
20231117,173600,31588587533,564,564,564,564,0
|
|
20231117,173500,31588587533,564,564,564,564,0
|
|
20231117,173400,31588587533,564,564,564,564,0
|
|
20231117,173300,31588587533,564,564,564,564,0
|
|
20231117,173200,31588587533,564,564,564,564,0
|
|
20231117,173100,31588587533,564,564,564,564,0
|
|
20231117,173000,31588587533,564,564,564,564,0
|
|
20231117,172900,31588587533,564,564,564,564,0
|
|
20231117,172800,31588587533,564,564,564,564,0
|
|
20231117,172700,31588587533,564,564,564,564,0
|
|
20231117,172600,31588587533,564,564,564,564,0
|
|
20231117,172500,31588587533,564,564,564,564,0
|
|
20231117,172400,31588587533,564,564,564,564,0
|
|
20231117,172300,31588587533,564,564,564,564,0
|
|
20231117,172200,31588587533,564,564,564,564,0
|
|
20231117,172100,31588587533,564,564,564,564,0
|
|
20231117,172000,31588587533,564,564,564,564,0
|
|
20231117,171900,31588587533,564,564,564,564,496173
|
|
20231117,171800,31588587533,564,564,564,564,0
|
|
20231117,171700,31588587533,564,564,564,564,0
|
|
20231117,171600,31588587533,564,564,564,564,0
|
|
20231117,171500,31588587533,564,564,564,564,0
|
|
20231117,171400,31588587533,564,564,564,564,0
|
|
20231117,171300,31588587533,564,564,564,564,0
|
|
20231117,171200,31588587533,564,564,564,564,0
|
|
20231117,171100,31588587533,564,564,564,564,0
|
|
20231117,171000,31588587533,564,564,564,564,0
|
|
20231117,170900,31588587533,564,564,564,564,0
|
|
20231117,170800,31588587533,564,564,564,564,0
|
|
20231117,170700,31588587533,564,564,564,564,0
|
|
20231117,170600,31588587533,564,564,564,564,0
|
|
20231117,170500,31588587533,564,564,564,564,0
|
|
20231117,170400,31588587533,564,564,564,564,0
|
|
20231117,170300,31588587533,564,564,564,564,0
|
|
20231117,170200,31588587533,564,564,564,564,0
|
|
20231117,170100,31588587533,564,564,564,564,0
|
|
20231117,170000,31588587533,564,564,564,564,0
|
|
20231117,165900,31588587533,564,564,564,564,0
|
|
20231117,165800,31588587533,564,564,564,564,0
|
|
20231117,165700,31588587533,564,564,564,564,0
|
|
20231117,165600,31588587533,564,564,564,564,0
|
|
20231117,165500,31588587533,564,564,564,564,0
|
|
20231117,165400,31588587533,564,564,564,564,0
|
|
20231117,165300,31588587533,564,564,564,564,0
|
|
20231117,165200,31588587533,564,564,564,564,0
|
|
20231117,165100,31588587533,564,564,564,564,0
|
|
20231117,165000,31588587533,564,564,564,564,0
|
|
20231117,164900,31588587533,564,564,564,564,496173
|
|
20231117,164800,31588587533,564,564,564,564,0
|
|
20231117,164700,31588587533,564,564,564,564,0
|
|
20231117,164600,31588587533,564,564,564,564,0
|
|
20231117,164500,31588587533,564,564,564,564,0
|
|
20231117,164400,31588587533,564,564,564,564,0
|
|
20231117,164300,31588587533,564,564,564,564,0
|
|
20231117,164200,31588587533,564,564,564,564,0
|
|
20231117,164100,31588587533,564,564,564,564,0
|
|
20231117,164000,31588587533,564,564,564,564,0
|
|
20231117,163900,31588587533,564,564,564,564,0
|
|
20231117,163800,31588587533,564,564,564,564,0
|
|
20231117,163700,31588587533,564,564,564,564,0
|
|
20231117,163600,31588587533,564,564,564,564,0
|
|
20231117,163500,31588587533,564,564,564,564,0
|
|
20231117,163400,31588587533,564,564,564,564,0
|
|
20231117,163300,31588587533,564,564,564,564,0
|
|
20231117,163200,31588587533,564,564,564,564,0
|
|
20231117,163100,31588587533,564,564,564,564,0
|
|
20231117,163000,31588587533,564,564,564,564,0
|
|
20231117,162900,31588587533,564,564,564,564,0
|
|
20231117,162800,31588587533,564,564,564,564,0
|
|
20231117,162700,31588587533,564,564,564,564,0
|
|
20231117,162600,31588587533,564,564,564,564,0
|
|
20231117,162500,31588587533,564,564,564,564,0
|
|
20231117,162400,31588587533,564,564,564,564,0
|
|
20231117,162300,31588587533,564,564,564,564,0
|
|
20231117,162200,31588587533,564,564,564,564,0
|
|
20231117,162100,31588587533,564,564,564,564,0
|
|
20231117,162000,31588587533,564,564,564,564,0
|
|
20231117,161900,31588587533,564,564,564,564,496173
|
|
20231117,161800,31588587533,564,564,564,564,0
|
|
20231117,161700,31588587533,564,564,564,564,0
|
|
20231117,161600,31588587533,564,564,564,564,0
|
|
20231117,161500,31588587533,564,564,564,564,0
|
|
20231117,161400,31588587533,564,564,564,564,0
|
|
20231117,161300,31588587533,564,564,564,564,0
|
|
20231117,161200,31588587533,564,564,564,564,0
|
|
20231117,161100,31588587533,564,564,564,564,0
|
|
20231117,161000,31588587533,564,564,564,564,0
|
|
20231117,160900,31588587533,564,564,564,564,0
|
|
20231117,160800,31588587533,564,564,564,564,0
|
|
20231117,160700,31588587533,564,564,564,564,0
|
|
20231117,160600,31588587533,564,564,564,564,0
|
|
20231117,160500,31588587533,564,564,564,564,0
|
|
20231117,160400,31588587533,564,564,564,564,0
|
|
20231117,160300,31588587533,564,564,564,564,0
|
|
20231117,160200,31588587533,564,564,564,564,0
|
|
20231117,160100,31588587533,564,564,564,564,0
|
|
20231117,160000,31588587533,564,564,564,564,0
|
|
20231117,155900,31588587533,564,564,564,564,0
|
|
20231117,155800,31588587533,564,564,564,564,0
|
|
20231117,155700,31588587533,564,564,564,564,0
|
|
20231117,155600,31588587533,564,564,564,564,0
|
|
20231117,155500,31588587533,564,564,564,564,0
|
|
20231117,155400,31588587533,564,564,564,564,0
|
|
20231117,155300,31588587533,564,564,564,564,0
|
|
20231117,155200,31588587533,564,564,564,564,0
|
|
20231117,155100,31588587533,564,564,564,564,0
|
|
20231117,155000,31588587533,564,564,564,564,0
|
|
20231117,154900,31588587533,564,564,564,564,496173
|
|
20231117,154800,31588587533,564,564,564,564,0
|
|
20231117,154700,31588587533,564,564,564,564,0
|
|
20231117,154600,31588587533,564,564,564,564,0
|
|
20231117,154500,31588587533,564,564,564,564,0
|
|
20231117,154400,31588587533,564,564,564,564,0
|
|
20231117,154300,31588587533,564,564,564,564,0
|
|
20231117,154200,31588587533,564,564,564,564,0
|
|
20231117,154100,31588587533,564,564,564,564,0
|
|
20231117,154000,31588587533,564,564,564,564,0
|
|
20231117,153900,31588587533,564,564,564,564,0
|
|
20231117,153800,31588587533,564,564,564,564,0
|
|
20231117,153700,31588587533,564,564,564,564,0
|
|
20231117,153600,31588587533,564,564,564,564,0
|
|
20231117,153500,31588587533,564,564,564,564,0
|
|
20231117,153400,31588587533,564,564,564,564,0
|
|
20231117,153300,31588587533,564,564,564,564,0
|
|
20231117,153200,31588587533,564,564,564,564,0
|
|
20231117,153100,31588587533,564,564,564,564,0
|
|
20231117,153000,31588587533,564,564,564,564,496173
|
|
20231117,152900,31308745961,577,577,577,577,0
|
|
20231117,152800,31308745961,577,577,577,577,0
|
|
20231117,152700,31308745961,577,577,577,577,0
|
|
20231117,152600,31308745961,577,577,577,577,0
|
|
20231117,152500,31308745961,577,577,577,577,0
|
|
20231117,152400,31308745961,577,577,577,577,0
|
|
20231117,152300,31308745961,577,577,577,577,0
|
|
20231117,152200,31308745961,577,577,577,577,0
|
|
20231117,152100,31308745961,577,577,577,577,0
|
|
20231117,152000,31308745961,577,577,577,577,0
|
|
20231117,151900,31308745961,577,581,582,567,534038
|
|
20231117,151800,31001631039,580,589,590,580,365696
|
|
20231117,151700,30787835611,590,597,600,585,358241
|
|
20231117,151600,30576269001,598,598,603,596,255848
|
|
20231117,151500,30422880025,596,596,596,596,0
|
|
20231117,151400,30422880025,596,600,600,596,162308
|
|
20231117,151300,30326037402,600,600,603,596,440934
|
|
20231117,151200,30062010468,601,607,616,600,467576
|
|
20231117,151100,29777485693,608,619,624,603,540976
|
|
20231117,151000,29446279952,621,639,640,618,303260
|
|
20231117,150900,29255320468,640,637,640,635,84515
|
|
20231117,150800,29201473115,637,637,641,635,123565
|
|
20231117,150700,29122703472,636,639,640,632,147795
|
|
20231117,150600,29028725411,639,641,643,639,83524
|
|
20231117,150500,28975169072,643,632,644,630,165986
|
|
20231117,150400,28869192417,632,646,649,627,425731
|
|
20231117,150300,28597420713,647,647,650,645,83480
|
|
20231117,150200,28543432191,647,654,655,647,85883
|
|
20231117,150100,28487583151,654,645,654,645,127029
|
|
20231117,150000,28405066584,645,652,653,645,174534
|
|
20231117,145900,28292243623,651,649,660,647,193790
|
|
20231117,145800,28165953461,647,651,654,645,141892
|
|
20231117,145700,28074074833,653,657,659,650,116275
|
|
20231117,145600,27998251870,657,655,664,648,191208
|
|
20231117,145500,27872877985,653,656,656,651,69449
|
|
20231117,145400,27827447210,658,656,660,648,209793
|
|
20231117,145300,27690289016,656,665,665,656,196471
|
|
20231117,145200,27560765604,665,659,666,658,230788
|
|
20231117,145100,27407723638,659,660,663,656,363342
|
|
20231117,145000,27168331038,661,648,661,645,211612
|
|
20231117,144900,27029818726,647,651,651,632,632279
|
|
20231117,144800,26624774696,651,668,669,647,529651
|
|
20231117,144700,26277912995,667,674,675,663,303610
|
|
20231117,144600,26074789081,674,679,679,674,110068
|
|
20231117,144500,26000456703,679,681,681,671,191033
|
|
20231117,144400,25871738318,681,677,682,677,260003
|
|
20231117,144300,25694883383,680,680,681,675,134096
|
|
20231117,144200,25603950934,681,681,684,670,412294
|
|
20231117,144100,25325219562,681,673,687,673,331198
|
|
20231117,144000,25099267025,674,681,681,672,329818
|
|
20231117,143900,24876426454,681,687,688,678,221744
|
|
20231117,143800,24725015333,687,679,689,679,330338
|
|
20231117,143700,24498639232,681,678,687,678,393750
|
|
20231117,143600,24230239018,679,682,683,672,310243
|
|
20231117,143500,24020580346,682,685,690,682,733958
|
|
20231117,143400,23516721354,685,666,685,663,643505
|
|
20231117,143300,23081827939,668,672,673,666,207004
|
|
20231117,143200,22943467540,673,660,675,659,382038
|
|
20231117,143100,22687715309,661,665,666,657,129232
|
|
20231117,143000,22602114504,664,648,669,646,371518
|
|
20231117,142900,22357180257,648,657,659,648,169634
|
|
20231117,142800,22246603316,657,667,667,651,249331
|
|
20231117,142700,22082595400,667,669,671,657,232892
|
|
20231117,142600,21927902508,670,662,675,660,674549
|
|
20231117,142500,21476146190,662,657,662,652,313905
|
|
20231117,142400,21269371924,657,646,659,645,373374
|
|
20231117,142300,21025295321,645,642,647,642,119129
|
|
20231117,142200,20948467773,642,645,651,640,289911
|
|
20231117,142100,20761254501,646,636,649,636,412102
|
|
20231117,142000,20495917313,636,629,637,627,131202
|
|
20231117,141900,20413076571,629,632,633,628,257192
|
|
20231117,141800,20250874712,632,629,634,623,422277
|
|
20231117,141700,19985843712,629,635,639,625,504411
|
|
20231117,141600,19666901334,636,648,650,635,321131
|
|
20231117,141500,19461190202,648,643,650,640,364373
|
|
20231117,141400,19226188627,643,650,650,639,272791
|
|
20231117,141300,19050863541,650,640,650,631,597693
|
|
20231117,141200,18670865955,640,655,655,640,313454
|
|
20231117,141100,18468336128,655,660,660,653,153143
|
|
20231117,141000,18367887520,660,658,663,657,172078
|
|
20231117,140900,18254560866,658,658,668,657,238879
|
|
20231117,140800,18096418970,659,670,674,650,567587
|
|
20231117,140700,17718566392,671,658,672,657,365334
|
|
20231117,140600,17475469118,657,649,658,646,308649
|
|
20231117,140500,17274097858,649,663,664,645,552065
|
|
20231117,140400,16913405701,663,669,669,658,327594
|
|
20231117,140300,16696352897,668,672,677,668,223450
|
|
20231117,140200,16546305463,673,679,680,669,501564
|
|
20231117,140100,16207283258,679,673,681,673,193828
|
|
20231117,140000,16075676052,674,669,680,668,218115
|
|
20231117,135900,15928525631,669,677,680,669,554690
|
|
20231117,135800,15553753701,677,681,694,675,590381
|
|
20231117,135700,15150474582,680,659,683,659,553456
|
|
20231117,135600,14777244813,660,670,671,659,232906
|
|
20231117,135500,14622259527,671,662,673,662,340937
|
|
20231117,135400,14394553611,663,674,678,662,528010
|
|
20231117,135300,14040194930,674,675,681,671,596300
|
|
20231117,135200,13636308789,675,669,680,666,866887
|
|
20231117,135100,13051646258,669,662,673,658,776132
|
|
20231117,135000,12534866987,656,656,656,656,0
|
|
20231117,134900,12534866987,656,650,656,649,381053
|
|
20231117,134800,12285389063,650,641,652,641,845923
|
|
20231117,134700,11737470639,642,638,643,634,368074
|
|
20231117,134600,11502767900,640,644,645,638,502425
|
|
20231117,134500,11180688534,643,628,650,625,706116
|
|
20231117,134400,10729538125,626,627,635,626,482877
|
|
20231117,134300,10425588058,627,637,637,621,521409
|
|
20231117,134200,10098211246,632,624,646,614,1188492
|
|
20231117,134100,9347196175,624,597,626,596,1564399
|
|
20231117,134000,8396448778,610,610,610,610,0
|
|
20231117,133900,8396448778,610,610,610,610,0
|
|
20231117,133800,8396448778,610,583,610,583,1045451
|
|
20231117,133700,7774470219,584,580,585,580,132952
|
|
20231117,133600,7696958968,581,577,582,573,126006
|
|
20231117,133500,7624016492,577,563,582,561,281023
|
|
20231117,133400,7463482226,563,563,564,561,9101
|
|
20231117,133300,7458358832,564,567,567,563,43491
|
|
20231117,133200,7433801452,567,569,569,566,25205
|
|
20231117,133100,7419521253,568,568,569,567,32719
|
|
20231117,133000,7400921282,569,563,569,563,33185
|
|
20231117,132900,7382113455,563,561,563,558,21892
|
|
20231117,132800,7369840299,561,562,562,560,11860
|
|
20231117,132700,7363186526,562,561,562,560,11471
|
|
20231117,132600,7356753156,560,559,562,558,22440
|
|
20231117,132500,7344208942,558,556,560,556,46646
|
|
20231117,132400,7318219198,557,561,561,557,33749
|
|
20231117,132300,7299365102,561,559,564,557,19462
|
|
20231117,132200,7288492932,559,561,561,559,18268
|
|
20231117,132100,7278259932,561,560,564,560,42501
|
|
20231117,132000,7254426418,562,564,565,560,27124
|
|
20231117,131900,7239177663,565,563,565,563,16887
|
|
20231117,131800,7229646181,564,568,568,561,72200
|
|
20231117,131700,7188894324,568,568,569,567,22341
|
|
20231117,131600,7176203205,568,570,570,566,25890
|
|
20231117,131500,7161466773,569,563,569,562,40070
|
|
20231117,131400,7138780868,561,571,571,561,78753
|
|
20231117,131300,7094079406,572,574,576,560,182315
|
|
20231117,131200,6990301097,572,577,585,571,286573
|
|
20231117,131100,6824295684,576,567,580,565,318425
|
|
20231117,131000,6641467915,566,562,567,561,97214
|
|
20231117,130900,6586593275,561,562,562,558,15092
|
|
20231117,130800,6578113542,558,562,564,558,83975
|
|
20231117,130700,6530888699,559,556,564,555,43540
|
|
20231117,130600,6506499793,555,559,559,555,3305
|
|
20231117,130500,6504659616,559,557,561,557,38589
|
|
20231117,130400,6483096344,557,552,557,550,50829
|
|
20231117,130300,6455005461,552,563,563,548,69280
|
|
20231117,130200,6416699657,563,562,566,561,104533
|
|
20231117,130100,6357705382,559,556,566,555,164286
|
|
20231117,130000,6265309910,555,550,557,550,22771
|
|
20231117,125900,6252703307,551,550,551,546,25101
|
|
20231117,125800,6238953587,550,551,551,548,32459
|
|
20231117,125700,6221117458,552,552,552,550,13080
|
|
20231117,125600,6213899055,553,555,556,552,17828
|
|
20231117,125500,6204035413,556,556,558,555,7741
|
|
20231117,125400,6199721892,555,554,557,554,9400
|
|
20231117,125300,6194501847,554,553,554,553,9967
|
|
20231117,125200,6188990093,553,550,553,548,30127
|
|
20231117,125100,6172444409,551,550,551,550,3664
|
|
20231117,125000,6170429107,550,551,552,550,43092
|
|
20231117,124900,6146723696,552,553,556,550,26164
|
|
20231117,124800,6132290646,553,556,558,551,44929
|
|
20231117,124700,6107365161,556,557,557,554,15795
|
|
20231117,124600,6098586767,556,555,556,551,36496
|
|
20231117,124500,6078395981,557,557,558,556,38522
|
|
20231117,124400,6056940478,557,561,562,555,47219
|
|
20231117,124300,6030545239,562,566,566,560,62751
|
|
20231117,124200,5995356337,562,572,572,562,150152
|
|
20231117,124100,5910106059,569,564,572,562,195515
|
|
20231117,124000,5798743172,562,557,565,556,77159
|
|
20231117,123900,5755427940,558,555,558,553,29687
|
|
20231117,123800,5738956646,555,555,556,549,60070
|
|
20231117,123700,5705657689,555,550,555,550,18391
|
|
20231117,123600,5695511865,549,549,550,548,4625
|
|
20231117,123500,5692971404,547,546,549,545,13694
|
|
20231117,123400,5685490274,550,553,553,547,32050
|
|
20231117,123300,5667806083,552,547,553,544,34709
|
|
20231117,123200,5648672499,552,542,552,540,55026
|
|
20231117,123100,5618460483,542,540,542,540,12828
|
|
20231117,123000,5611513960,540,542,542,540,12467
|
|
20231117,122900,5604767561,541,539,541,539,5962
|
|
20231117,122800,5601549872,539,539,539,538,3865
|
|
20231117,122700,5599466639,539,540,542,538,6504
|
|
20231117,122600,5595958797,539,537,539,536,4867
|
|
20231117,122500,5593339311,536,536,538,535,21590
|
|
20231117,122400,5581763134,535,541,543,535,67229
|
|
20231117,122300,5545542707,541,542,543,540,24549
|
|
20231117,122200,5532241762,542,545,545,540,59490
|
|
20231117,122100,5500000434,543,544,547,543,5710
|
|
20231117,122000,5496894602,544,545,549,544,5389
|
|
20231117,121900,5493942312,545,548,548,543,3447
|
|
20231117,121800,5492063216,548,546,548,546,309
|
|
20231117,121700,5491894206,546,545,546,545,3367
|
|
20231117,121600,5490056056,544,545,545,543,4539
|
|
20231117,121500,5487584804,546,544,546,543,11716
|
|
20231117,121400,5481206228,544,545,545,543,26746
|
|
20231117,121300,5466672137,545,547,547,545,2842
|
|
20231117,121200,5465121841,545,547,548,545,10844
|
|
20231117,121100,5459207303,548,548,548,547,4261
|
|
20231117,121000,5456876431,547,547,548,547,166
|
|
20231117,120900,5456785529,548,549,550,545,15341
|
|
20231117,120800,5448396405,549,550,550,549,36923
|
|
20231117,120700,5428119975,550,551,552,549,11063
|
|
20231117,120600,5422023763,551,551,551,549,10073
|
|
20231117,120500,5416479980,550,550,551,549,16122
|
|
20231117,120400,5407615060,550,544,550,544,16302
|
|
20231117,120300,5398686084,544,547,547,543,1371
|
|
20231117,120200,5397940294,543,547,547,543,25299
|
|
20231117,120100,5384198376,543,545,547,543,15022
|
|
20231117,120000,5376025651,545,543,545,542,4268
|
|
20231117,115900,5373710355,544,545,545,544,9057
|
|
20231117,115800,5368781488,545,549,549,545,7919
|
|
20231117,115700,5364458029,546,548,549,546,30198
|
|
20231117,115600,5347963024,547,549,550,547,8175
|
|
20231117,115500,5343478864,546,543,552,542,33685
|
|
20231117,115400,5325111937,544,545,545,542,26391
|
|
20231117,115300,5310767560,545,547,547,542,89619
|
|
20231117,115200,5261925344,547,547,550,547,39100
|
|
20231117,115100,5240531161,547,548,549,547,28929
|
|
20231117,115000,5224685980,549,549,550,548,7905
|
|
20231117,114900,5220346394,548,551,551,548,20359
|
|
20231117,114800,5209176120,551,549,551,548,11594
|
|
20231117,114700,5202804230,548,548,548,547,15352
|
|
20231117,114600,5194392871,548,551,551,547,34618
|
|
20231117,114500,5175416935,550,551,553,548,58798
|
|
20231117,114400,5143094594,551,554,554,551,10307
|
|
20231117,114300,5137396850,554,553,555,553,18827
|
|
20231117,114200,5126965526,553,552,553,551,6146
|
|
20231117,114100,5123575496,552,551,553,550,26642
|
|
20231117,114000,5108889859,551,551,553,548,28364
|
|
20231117,113900,5093283960,550,554,554,547,146751
|
|
20231117,113800,5012591759,553,556,556,553,48295
|
|
20231117,113700,4985850541,556,557,561,553,22500
|
|
20231117,113600,4973350554,561,562,563,555,76229
|
|
20231117,113500,4930679980,562,552,568,552,101000
|
|
20231117,113400,4874042129,557,555,560,550,128013
|
|
20231117,113300,4803016796,557,562,562,533,331860
|
|
20231117,113200,4621082598,561,571,571,559,111963
|
|
20231117,113100,4557855540,570,570,571,568,45466
|
|
20231117,113000,4531939010,569,572,575,568,139707
|
|
20231117,112900,4452053446,571,565,572,564,23457
|
|
20231117,112800,4438758709,564,566,567,558,83111
|
|
20231117,112700,4392068664,563,573,573,563,71339
|
|
20231117,112600,4351629078,571,570,575,569,93684
|
|
20231117,112500,4298023801,569,571,571,561,124968
|
|
20231117,112400,4227286837,570,570,572,568,165498
|
|
20231117,112300,4133089546,572,576,578,565,232390
|
|
20231117,112200,4000443877,578,584,588,570,527490
|
|
20231117,112100,3694637684,584,569,589,567,676503
|
|
20231117,112000,3302474885,569,564,573,563,143798
|
|
20231117,111900,3220730697,564,563,570,563,281947
|
|
20231117,111800,3060988963,559,547,564,547,246201
|
|
20231117,111700,2924307312,547,546,547,543,4638
|
|
20231117,111600,2921777151,543,547,547,543,2526
|
|
20231117,111500,2920395978,547,545,547,545,10490
|
|
20231117,111400,2914667034,546,542,546,542,30832
|
|
20231117,111300,2897891557,542,539,542,538,6628
|
|
20231117,111200,2894304991,539,535,539,535,1624
|
|
20231117,111100,2893432337,535,536,537,534,8635
|
|
20231117,111000,2888814943,535,538,538,535,53735
|
|
20231117,110900,2860052979,538,538,538,537,6224
|
|
20231117,110800,2856705458,539,540,541,539,17726
|
|
20231117,110700,2847129218,539,539,540,539,11534
|
|
20231117,110600,2840908995,540,540,541,540,4397
|
|
20231117,110500,2838534611,540,540,541,540,2286
|
|
20231117,110400,2837300169,541,539,541,539,2362
|
|
20231117,110300,2836024716,539,541,541,539,14872
|
|
20231117,110200,2828001596,541,541,541,540,7998
|
|
20231117,110100,2823679851,541,541,543,540,8612
|
|
20231117,110000,2819021114,542,544,544,541,478
|
|
20231117,105900,2818762383,540,539,544,539,49490
|
|
20231117,105800,2791989834,540,539,541,538,10662
|
|
20231117,105700,2786228021,539,538,539,538,1551
|
|
20231117,105600,2785392132,539,538,540,537,706
|
|
20231117,105500,2785012946,538,540,540,538,2244
|
|
20231117,105400,2783805654,538,539,539,536,7125
|
|
20231117,105300,2779976830,539,538,540,536,20788
|
|
20231117,105200,2768818878,538,543,543,538,18031
|
|
20231117,105100,2759093687,543,543,543,542,10771
|
|
20231117,105000,2753254751,544,545,545,542,2572
|
|
20231117,104900,2751855556,545,547,547,544,12414
|
|
20231117,104800,2745092502,547,547,547,545,10215
|
|
20231117,104700,2739517444,547,543,547,542,5210
|
|
20231117,104600,2736685267,543,544,544,542,8543
|
|
20231117,104500,2732048079,544,544,545,544,7307
|
|
20231117,104400,2728067876,545,543,545,542,8852
|
|
20231117,104300,2723261206,543,547,547,543,6551
|
|
20231117,104200,2719689593,547,545,547,544,11131
|
|
20231117,104100,2713618310,545,544,545,543,34610
|
|
20231117,104000,2694790985,543,544,545,543,6579
|
|
20231117,103900,2691212006,543,543,544,542,9596
|
|
20231117,103800,2686001649,543,542,543,541,12601
|
|
20231117,103700,2679165959,543,543,544,542,8617
|
|
20231117,103600,2674486984,543,544,545,543,2831
|
|
20231117,103500,2672948069,544,548,548,543,11326
|
|
20231117,103400,2666772211,548,543,548,543,23544
|
|
20231117,103300,2653952937,543,545,546,543,8623
|
|
20231117,103200,2649261835,546,546,548,544,31973
|
|
20231117,103100,2631816442,546,548,550,546,41009
|
|
20231117,103000,2609346974,547,542,548,542,32576
|
|
20231117,102900,2591601478,541,542,543,539,39832
|
|
20231117,102800,2570059818,539,539,542,539,27314
|
|
20231117,102700,2555315556,539,536,539,532,10662
|
|
20231117,102600,2549597738,536,537,537,535,2218
|
|
20231117,102500,2548409571,537,535,537,534,10029
|
|
20231117,102400,2543041126,535,535,535,527,21952
|
|
20231117,102300,2531382825,534,535,536,532,3994
|
|
20231117,102200,2529252269,533,535,535,529,21109
|
|
20231117,102100,2518017985,535,534,535,531,1467
|
|
20231117,102000,2517234545,534,535,535,534,5490
|
|
20231117,101900,2514297495,535,535,537,535,5348
|
|
20231117,101800,2511433359,536,537,538,534,33328
|
|
20231117,101700,2493567555,536,531,536,530,35767
|
|
20231117,101600,2474471946,532,531,534,529,1200
|
|
20231117,101500,2473833783,531,531,531,529,2582
|
|
20231117,101400,2472464124,529,532,532,528,11
|
|
20231117,101300,2472458294,527,528,535,519,76300
|
|
20231117,101200,2432342835,529,526,529,525,9296
|
|
20231117,101100,2427444518,526,526,527,525,3872
|
|
20231117,101000,2425408564,526,520,526,520,9437
|
|
20231117,100900,2420486050,521,520,523,518,28700
|
|
20231117,100800,2405546595,520,527,527,520,96494
|
|
20231117,100700,2355059572,527,525,530,525,4771
|
|
20231117,100600,2352544741,526,532,532,525,89281
|
|
20231117,100500,2305426226,532,534,535,532,4114
|
|
20231117,100400,2303236119,531,531,538,531,8886
|
|
20231117,100300,2298500473,534,535,538,531,26308
|
|
20231117,100200,2284445360,534,531,535,531,21250
|
|
20231117,100100,2273122588,533,535,535,530,2836
|
|
20231117,100000,2271613267,530,530,536,530,18424
|
|
20231117,095900,2261827649,530,530,533,527,31423
|
|
20231117,095800,2245197839,532,531,532,529,5742
|
|
20231117,095700,2242147405,527,530,531,527,41745
|
|
20231117,095600,2220061189,528,529,530,527,31244
|
|
20231117,095500,2203572566,530,536,538,529,39696
|
|
20231117,095400,2182436893,538,542,542,536,31848
|
|
20231117,095300,2165287270,540,542,544,538,29172
|
|
20231117,095200,2149506948,543,539,544,538,52613
|
|
20231117,095100,2121005266,539,540,540,536,20634
|
|
20231117,095000,2109921257,535,543,543,535,46398
|
|
20231117,094900,2084985519,540,544,544,539,13638
|
|
20231117,094800,2077605362,544,544,544,540,16690
|
|
20231117,094700,2068576003,541,545,546,539,40960
|
|
20231117,094600,2046426626,546,549,549,545,3212
|
|
20231117,094500,2044668993,549,546,549,545,13879
|
|
20231117,094400,2037074050,546,546,549,545,20484
|
|
20231117,094300,2025889128,546,547,548,543,11667
|
|
20231117,094200,2019521199,547,550,552,547,30691
|
|
20231117,094100,2002628889,551,541,551,540,62370
|
|
20231117,094000,1968677436,544,540,544,539,23464
|
|
20231117,093900,1955984732,541,539,541,539,7666
|
|
20231117,093800,1951848221,539,539,541,538,19757
|
|
20231117,093700,1941203741,540,542,542,538,10818
|
|
20231117,093600,1935369506,538,543,544,537,35915
|
|
20231117,093500,1915995697,541,547,547,541,28721
|
|
20231117,093400,1900348470,547,549,552,546,106074
|
|
20231117,093300,1842194202,549,544,557,542,115114
|
|
20231117,093200,1778926522,545,536,546,534,95545
|
|
20231117,093100,1726996092,538,536,540,532,42597
|
|
20231117,093000,1704192724,534,538,540,534,29831
|
|
20231117,092900,1688174818,538,538,539,535,33804
|
|
20231117,092800,1670006051,539,535,539,532,28493
|
|
20231117,092700,1654730770,536,528,539,527,115775
|
|
20231117,092600,1592875756,528,527,530,527,50320
|
|
20231117,092500,1566281491,527,529,531,527,69808
|
|
20231117,092400,1529337075,530,528,532,527,56625
|
|
20231117,092300,1499363441,528,528,528,524,28128
|
|
20231117,092200,1484531029,528,529,529,526,20330
|
|
20231117,092100,1473823900,530,520,530,520,19737
|
|
20231117,092000,1463484530,519,521,521,519,76938
|
|
20231117,091900,1423477087,521,525,526,520,62855
|
|
20231117,091800,1390743179,525,518,526,518,58397
|
|
20231117,091700,1360370741,518,520,521,518,59408
|
|
20231117,091600,1329487455,520,517,521,515,76398
|
|
20231117,091500,1289889318,518,521,522,518,41447
|
|
20231117,091400,1268332921,521,525,525,521,26612
|
|
20231117,091300,1254429357,527,525,531,522,118394
|
|
20231117,091200,1192097045,525,511,527,510,144110
|
|
20231117,091100,1117362565,511,506,514,503,176145
|
|
20231117,091000,1027935287,507,507,510,505,66236
|
|
20231117,090900,994340776,507,511,512,505,114334
|
|
20231117,090800,936289860,511,515,515,511,119251
|
|
20231117,090700,875122581,513,525,526,509,206188
|
|
20231117,090600,768976497,521,540,541,504,282013
|
|
20231117,090500,621371178,540,540,545,540,66467
|
|
20231117,090400,585435806,541,543,550,541,101258
|
|
20231117,090300,530450111,543,539,552,534,246397
|
|
20231117,090200,397370708,538,550,550,538,264881
|
|
20231117,090100,253172421,550,560,560,550,211372
|
|
20231117,090000,135901207,558,555,565,554,244142
|