641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193800,24254459397,646,646,646,646,423919
|
|
20231120,193700,24254459397,646,646,646,646,0
|
|
20231120,193600,24254459397,646,646,646,646,0
|
|
20231120,193500,24254459397,646,646,646,646,0
|
|
20231120,193400,24254459397,646,646,646,646,0
|
|
20231120,193300,24254459397,646,646,646,646,0
|
|
20231120,193200,24254459397,646,646,646,646,0
|
|
20231120,193100,24254459397,646,646,646,646,0
|
|
20231120,193000,24254459397,646,646,646,646,0
|
|
20231120,192900,24254459397,646,646,646,646,0
|
|
20231120,192800,24254459397,646,646,646,646,0
|
|
20231120,192700,24254459397,646,646,646,646,0
|
|
20231120,192600,24254459397,646,646,646,646,0
|
|
20231120,192500,24254459397,646,646,646,646,0
|
|
20231120,192400,24254459397,646,646,646,646,0
|
|
20231120,192300,24254459397,646,646,646,646,0
|
|
20231120,192200,24254459397,646,646,646,646,0
|
|
20231120,192100,24254459397,646,646,646,646,0
|
|
20231120,192000,24254459397,646,646,646,646,0
|
|
20231120,191900,24254459397,646,646,646,646,0
|
|
20231120,191800,24254459397,646,646,646,646,0
|
|
20231120,191700,24254459397,646,646,646,646,0
|
|
20231120,191600,24254459397,646,646,646,646,0
|
|
20231120,191500,24254459397,646,646,646,646,0
|
|
20231120,191400,24254459397,646,646,646,646,0
|
|
20231120,191300,24254459397,646,646,646,646,0
|
|
20231120,191200,24254459397,646,646,646,646,0
|
|
20231120,191100,24254459397,646,646,646,646,0
|
|
20231120,191000,24254459397,646,646,646,646,0
|
|
20231120,190900,24254459397,646,646,646,646,0
|
|
20231120,190800,24254459397,646,646,646,646,423919
|
|
20231120,190700,24254459397,646,646,646,646,0
|
|
20231120,190600,24254459397,646,646,646,646,0
|
|
20231120,190500,24254459397,646,646,646,646,0
|
|
20231120,190400,24254459397,646,646,646,646,0
|
|
20231120,190300,24254459397,646,646,646,646,0
|
|
20231120,190200,24254459397,646,646,646,646,0
|
|
20231120,190100,24254459397,646,646,646,646,0
|
|
20231120,190000,24254459397,646,646,646,646,0
|
|
20231120,185900,24254459397,646,646,646,646,0
|
|
20231120,185800,24254459397,646,646,646,646,0
|
|
20231120,185700,24254459397,646,646,646,646,0
|
|
20231120,185600,24254459397,646,646,646,646,0
|
|
20231120,185500,24254459397,646,646,646,646,0
|
|
20231120,185400,24254459397,646,646,646,646,0
|
|
20231120,185300,24254459397,646,646,646,646,0
|
|
20231120,185200,24254459397,646,646,646,646,0
|
|
20231120,185100,24254459397,646,646,646,646,0
|
|
20231120,185000,24254459397,646,646,646,646,0
|
|
20231120,184900,24254459397,646,646,646,646,0
|
|
20231120,184800,24254459397,646,646,646,646,0
|
|
20231120,184700,24254459397,646,646,646,646,0
|
|
20231120,184600,24254459397,646,646,646,646,0
|
|
20231120,184500,24254459397,646,646,646,646,0
|
|
20231120,184400,24254459397,646,646,646,646,0
|
|
20231120,184300,24254459397,646,646,646,646,0
|
|
20231120,184200,24254459397,646,646,646,646,0
|
|
20231120,184100,24254459397,646,646,646,646,0
|
|
20231120,184000,24254459397,646,646,646,646,0
|
|
20231120,183900,24254459397,646,646,646,646,0
|
|
20231120,183800,24254459397,646,646,646,646,423919
|
|
20231120,183700,24254459397,646,646,646,646,0
|
|
20231120,183600,24254459397,646,646,646,646,0
|
|
20231120,183500,24254459397,646,646,646,646,0
|
|
20231120,183400,24254459397,646,646,646,646,0
|
|
20231120,183300,24254459397,646,646,646,646,0
|
|
20231120,183200,24254459397,646,646,646,646,0
|
|
20231120,183100,24254459397,646,646,646,646,0
|
|
20231120,183000,24254459397,646,646,646,646,0
|
|
20231120,182900,24254459397,646,646,646,646,0
|
|
20231120,182800,24254459397,646,646,646,646,0
|
|
20231120,182700,24254459397,646,646,646,646,0
|
|
20231120,182600,24254459397,646,646,646,646,0
|
|
20231120,182500,24254459397,646,646,646,646,0
|
|
20231120,182400,24254459397,646,646,646,646,0
|
|
20231120,182300,24254459397,646,646,646,646,0
|
|
20231120,182200,24254459397,646,646,646,646,0
|
|
20231120,182100,24254459397,646,646,646,646,0
|
|
20231120,182000,24254459397,646,646,646,646,0
|
|
20231120,181900,24254459397,646,646,646,646,0
|
|
20231120,181800,24254459397,646,646,646,646,0
|
|
20231120,181700,24254459397,646,646,646,646,0
|
|
20231120,181600,24254459397,646,646,646,646,0
|
|
20231120,181500,24254459397,646,646,646,646,0
|
|
20231120,181400,24254459397,646,646,646,646,0
|
|
20231120,181300,24254459397,646,646,646,646,0
|
|
20231120,181200,24254459397,646,646,646,646,0
|
|
20231120,181100,24254459397,646,646,646,646,0
|
|
20231120,181000,24254459397,646,646,646,646,0
|
|
20231120,180900,24254459397,646,646,646,646,0
|
|
20231120,180800,24254459397,646,646,646,646,423919
|
|
20231120,180700,24254459397,646,646,646,646,0
|
|
20231120,180600,24254459397,646,646,646,646,0
|
|
20231120,180500,24254459397,646,646,646,646,0
|
|
20231120,180400,24254459397,646,646,646,646,0
|
|
20231120,180300,24254459397,646,646,646,646,0
|
|
20231120,180200,24254459397,646,646,646,646,0
|
|
20231120,180100,24254459397,646,646,646,646,0
|
|
20231120,180000,24254459397,646,646,646,646,0
|
|
20231120,175900,24254459397,646,646,646,646,0
|
|
20231120,175800,24254459397,646,646,646,646,0
|
|
20231120,175700,24254459397,646,646,646,646,0
|
|
20231120,175600,24254459397,646,646,646,646,0
|
|
20231120,175500,24254459397,646,646,646,646,0
|
|
20231120,175400,24254459397,646,646,646,646,0
|
|
20231120,175300,24254459397,646,646,646,646,0
|
|
20231120,175200,24254459397,646,646,646,646,0
|
|
20231120,175100,24254459397,646,646,646,646,0
|
|
20231120,175000,24254459397,646,646,646,646,0
|
|
20231120,174900,24254459397,646,646,646,646,0
|
|
20231120,174800,24254459397,646,646,646,646,0
|
|
20231120,174700,24254459397,646,646,646,646,0
|
|
20231120,174600,24254459397,646,646,646,646,0
|
|
20231120,174500,24254459397,646,646,646,646,0
|
|
20231120,174400,24254459397,646,646,646,646,0
|
|
20231120,174300,24254459397,646,646,646,646,0
|
|
20231120,174200,24254459397,646,646,646,646,0
|
|
20231120,174100,24254459397,646,646,646,646,0
|
|
20231120,174000,24254459397,646,646,646,646,0
|
|
20231120,173900,24254459397,646,646,646,646,0
|
|
20231120,173800,24254459397,646,646,646,646,423919
|
|
20231120,173700,24254459397,646,646,646,646,0
|
|
20231120,173600,24254459397,646,646,646,646,0
|
|
20231120,173500,24254459397,646,646,646,646,0
|
|
20231120,173400,24254459397,646,646,646,646,0
|
|
20231120,173300,24254459397,646,646,646,646,0
|
|
20231120,173200,24254459397,646,646,646,646,0
|
|
20231120,173100,24254459397,646,646,646,646,0
|
|
20231120,173000,24254459397,646,646,646,646,0
|
|
20231120,172900,24254459397,646,646,646,646,0
|
|
20231120,172800,24254459397,646,646,646,646,0
|
|
20231120,172700,24254459397,646,646,646,646,0
|
|
20231120,172600,24254459397,646,646,646,646,0
|
|
20231120,172500,24254459397,646,646,646,646,0
|
|
20231120,172400,24254459397,646,646,646,646,0
|
|
20231120,172300,24254459397,646,646,646,646,0
|
|
20231120,172200,24254459397,646,646,646,646,0
|
|
20231120,172100,24254459397,646,646,646,646,0
|
|
20231120,172000,24254459397,646,646,646,646,0
|
|
20231120,171900,24254459397,646,646,646,646,0
|
|
20231120,171800,24254459397,646,646,646,646,0
|
|
20231120,171700,24254459397,646,646,646,646,0
|
|
20231120,171600,24254459397,646,646,646,646,0
|
|
20231120,171500,24254459397,646,646,646,646,0
|
|
20231120,171400,24254459397,646,646,646,646,0
|
|
20231120,171300,24254459397,646,646,646,646,0
|
|
20231120,171200,24254459397,646,646,646,646,0
|
|
20231120,171100,24254459397,646,646,646,646,0
|
|
20231120,171000,24254459397,646,646,646,646,0
|
|
20231120,170900,24254459397,646,646,646,646,0
|
|
20231120,170800,24254459397,646,646,646,646,423919
|
|
20231120,170700,24254459397,646,646,646,646,0
|
|
20231120,170600,24254459397,646,646,646,646,0
|
|
20231120,170500,24254459397,646,646,646,646,0
|
|
20231120,170400,24254459397,646,646,646,646,0
|
|
20231120,170300,24254459397,646,646,646,646,0
|
|
20231120,170200,24254459397,646,646,646,646,0
|
|
20231120,170100,24254459397,646,646,646,646,0
|
|
20231120,170000,24254459397,646,646,646,646,0
|
|
20231120,165900,24254459397,646,646,646,646,0
|
|
20231120,165800,24254459397,646,646,646,646,0
|
|
20231120,165700,24254459397,646,646,646,646,0
|
|
20231120,165600,24254459397,646,646,646,646,0
|
|
20231120,165500,24254459397,646,646,646,646,0
|
|
20231120,165400,24254459397,646,646,646,646,0
|
|
20231120,165300,24254459397,646,646,646,646,0
|
|
20231120,165200,24254459397,646,646,646,646,0
|
|
20231120,165100,24254459397,646,646,646,646,0
|
|
20231120,165000,24254459397,646,646,646,646,0
|
|
20231120,164900,24254459397,646,646,646,646,0
|
|
20231120,164800,24254459397,646,646,646,646,0
|
|
20231120,164700,24254459397,646,646,646,646,0
|
|
20231120,164600,24254459397,646,646,646,646,0
|
|
20231120,164500,24254459397,646,646,646,646,0
|
|
20231120,164400,24254459397,646,646,646,646,0
|
|
20231120,164300,24254459397,646,646,646,646,0
|
|
20231120,164200,24254459397,646,646,646,646,0
|
|
20231120,164100,24254459397,646,646,646,646,0
|
|
20231120,164000,24254459397,646,646,646,646,0
|
|
20231120,163900,24254459397,646,646,646,646,0
|
|
20231120,163800,24254459397,646,646,646,646,423919
|
|
20231120,163700,24254459397,646,646,646,646,0
|
|
20231120,163600,24254459397,646,646,646,646,0
|
|
20231120,163500,24254459397,646,646,646,646,0
|
|
20231120,163400,24254459397,646,646,646,646,0
|
|
20231120,163300,24254459397,646,646,646,646,0
|
|
20231120,163200,24254459397,646,646,646,646,0
|
|
20231120,163100,24254459397,646,646,646,646,0
|
|
20231120,163000,24254459397,646,646,646,646,0
|
|
20231120,162900,24254459397,646,646,646,646,0
|
|
20231120,162800,24254459397,646,646,646,646,0
|
|
20231120,162700,24254459397,646,646,646,646,0
|
|
20231120,162600,24254459397,646,646,646,646,0
|
|
20231120,162500,24254459397,646,646,646,646,0
|
|
20231120,162400,24254459397,646,646,646,646,0
|
|
20231120,162300,24254459397,646,646,646,646,0
|
|
20231120,162200,24254459397,646,646,646,646,0
|
|
20231120,162100,24254459397,646,646,646,646,0
|
|
20231120,162000,24254459397,646,646,646,646,0
|
|
20231120,161900,24254459397,646,646,646,646,0
|
|
20231120,161800,24254459397,646,646,646,646,0
|
|
20231120,161700,24254459397,646,646,646,646,0
|
|
20231120,161600,24254459397,646,646,646,646,0
|
|
20231120,161500,24254459397,646,646,646,646,0
|
|
20231120,161400,24254459397,646,646,646,646,0
|
|
20231120,161300,24254459397,646,646,646,646,0
|
|
20231120,161200,24254459397,646,646,646,646,0
|
|
20231120,161100,24254459397,646,646,646,646,0
|
|
20231120,161000,24254459397,646,646,646,646,0
|
|
20231120,160900,24254459397,646,646,646,646,0
|
|
20231120,160800,24254459397,646,646,646,646,423919
|
|
20231120,160700,24254459397,646,646,646,646,0
|
|
20231120,160600,24254459397,646,646,646,646,0
|
|
20231120,160500,24254459397,646,646,646,646,0
|
|
20231120,160400,24254459397,646,646,646,646,0
|
|
20231120,160300,24254459397,646,646,646,646,0
|
|
20231120,160200,24254459397,646,646,646,646,0
|
|
20231120,160100,24254459397,646,646,646,646,0
|
|
20231120,160000,24254459397,646,646,646,646,0
|
|
20231120,155900,24254459397,646,646,646,646,0
|
|
20231120,155800,24254459397,646,646,646,646,0
|
|
20231120,155700,24254459397,646,646,646,646,0
|
|
20231120,155600,24254459397,646,646,646,646,0
|
|
20231120,155500,24254459397,646,646,646,646,0
|
|
20231120,155400,24254459397,646,646,646,646,0
|
|
20231120,155300,24254459397,646,646,646,646,0
|
|
20231120,155200,24254459397,646,646,646,646,0
|
|
20231120,155100,24254459397,646,646,646,646,0
|
|
20231120,155000,24254459397,646,646,646,646,0
|
|
20231120,154900,24254459397,646,646,646,646,0
|
|
20231120,154800,24254459397,646,646,646,646,0
|
|
20231120,154700,24254459397,646,646,646,646,0
|
|
20231120,154600,24254459397,646,646,646,646,0
|
|
20231120,154500,24254459397,646,646,646,646,0
|
|
20231120,154400,24254459397,646,646,646,646,0
|
|
20231120,154300,24254459397,646,646,646,646,0
|
|
20231120,154200,24254459397,646,646,646,646,0
|
|
20231120,154100,24254459397,646,646,646,646,0
|
|
20231120,154000,24254459397,646,646,646,646,0
|
|
20231120,153900,24254459397,646,646,646,646,0
|
|
20231120,153800,24254459397,646,646,646,646,423919
|
|
20231120,153700,24254459397,646,646,646,646,0
|
|
20231120,153600,24254459397,646,646,646,646,0
|
|
20231120,153500,24254459397,646,646,646,646,0
|
|
20231120,153400,24254459397,646,646,646,646,0
|
|
20231120,153300,24254459397,646,646,646,646,0
|
|
20231120,153200,24254459397,646,646,646,646,0
|
|
20231120,153100,24254459397,646,646,646,646,0
|
|
20231120,153000,24254459397,646,646,646,646,423919
|
|
20231120,152900,23980607723,642,642,642,642,0
|
|
20231120,152800,23980607723,642,642,642,642,0
|
|
20231120,152700,23980607723,642,642,642,642,0
|
|
20231120,152600,23980607723,642,642,642,642,0
|
|
20231120,152500,23980607723,642,642,642,642,0
|
|
20231120,152400,23980607723,642,642,642,642,0
|
|
20231120,152300,23980607723,642,642,642,642,0
|
|
20231120,152200,23980607723,642,642,642,642,0
|
|
20231120,152100,23980607723,642,642,642,642,0
|
|
20231120,152000,23980607723,642,642,642,642,0
|
|
20231120,151900,23980607723,642,642,644,641,102909
|
|
20231120,151800,23914459192,642,640,644,640,49171
|
|
20231120,151700,23882910830,640,635,641,633,81825
|
|
20231120,151600,23830690536,635,642,642,633,93872
|
|
20231120,151500,23770753298,641,638,642,634,73568
|
|
20231120,151400,23723852102,636,645,645,636,100378
|
|
20231120,151300,23659651455,644,645,645,644,23329
|
|
20231120,151200,23644615267,644,644,646,643,28005
|
|
20231120,151100,23626559700,643,643,646,640,77081
|
|
20231120,151000,23576871058,644,639,646,637,132471
|
|
20231120,150900,23492155346,639,643,645,637,172697
|
|
20231120,150800,23381757468,641,647,647,641,179764
|
|
20231120,150700,23266124273,646,648,649,646,48435
|
|
20231120,150600,23234753255,648,648,648,647,31161
|
|
20231120,150500,23214581680,647,647,649,646,39845
|
|
20231120,150400,23188776896,647,646,648,644,56903
|
|
20231120,150300,23152047972,645,649,649,644,121832
|
|
20231120,150200,23073297205,648,650,652,648,49801
|
|
20231120,150100,23040967515,650,657,657,649,73331
|
|
20231120,150000,22993119480,656,661,662,655,128034
|
|
20231120,145900,22908664590,661,660,664,657,239702
|
|
20231120,145800,22750217332,659,653,661,652,146551
|
|
20231120,145700,22653891772,652,649,653,647,34595
|
|
20231120,145600,22631368449,647,653,653,647,66256
|
|
20231120,145500,22588275749,652,653,653,650,65174
|
|
20231120,145400,22545779626,652,647,653,647,88424
|
|
20231120,145300,22488259999,649,645,651,643,97676
|
|
20231120,145200,22425162391,646,644,648,644,32552
|
|
20231120,145100,22404144374,647,649,651,644,81148
|
|
20231120,145000,22351683080,650,647,650,646,60908
|
|
20231120,144900,22312182091,648,646,649,644,73583
|
|
20231120,144800,22264624002,646,645,648,643,21088
|
|
20231120,144700,22251022559,645,649,650,643,83065
|
|
20231120,144600,22197359765,648,650,650,648,34873
|
|
20231120,144500,22174722934,650,648,650,646,81851
|
|
20231120,144400,22121708094,650,652,653,648,24643
|
|
20231120,144300,22105699451,650,650,654,648,61068
|
|
20231120,144200,22065870732,650,648,650,643,129505
|
|
20231120,144100,21982160152,648,651,651,644,134983
|
|
20231120,144000,21894726915,650,652,653,650,31968
|
|
20231120,143900,21873915683,651,650,653,648,24101
|
|
20231120,143800,21858234641,650,651,653,650,43834
|
|
20231120,143700,21829708986,651,652,653,650,53753
|
|
20231120,143600,21794705699,652,649,654,645,110088
|
|
20231120,143500,21723399239,648,654,656,648,132332
|
|
20231120,143400,21637098695,654,652,656,651,81797
|
|
20231120,143300,21583641271,652,652,657,651,104233
|
|
20231120,143200,21515449579,652,662,663,648,298515
|
|
20231120,143100,21319882508,662,663,663,659,91042
|
|
20231120,143000,21259753404,663,665,667,662,64218
|
|
20231120,142900,21217119969,665,673,673,661,263661
|
|
20231120,142800,21041330997,673,677,677,670,79858
|
|
20231120,142700,20987531260,676,671,677,670,93490
|
|
20231120,142600,20924649175,672,677,680,671,209410
|
|
20231120,142500,20782796574,678,678,678,673,86247
|
|
20231120,142400,20724444632,675,663,679,662,265043
|
|
20231120,142300,20546540669,663,668,668,661,112319
|
|
20231120,142200,20471947131,666,671,672,663,167863
|
|
20231120,142100,20359726905,671,675,677,670,184786
|
|
20231120,142000,20235518682,674,682,682,674,170803
|
|
20231120,141900,20119919732,682,680,683,678,176228
|
|
20231120,141800,19999995903,679,681,684,671,260944
|
|
20231120,141700,19822788252,682,678,684,676,480951
|
|
20231120,141600,19495189428,679,661,680,660,434081
|
|
20231120,141500,19203546982,660,656,661,654,98811
|
|
20231120,141400,19138496710,654,656,656,654,92788
|
|
20231120,141300,19077670418,655,656,657,651,79562
|
|
20231120,141200,19025575570,654,645,656,645,116203
|
|
20231120,141100,18949985109,645,645,646,645,29893
|
|
20231120,141000,18930704116,645,647,647,643,82997
|
|
20231120,140900,18877173554,647,648,648,645,25378
|
|
20231120,140800,18860779880,648,647,650,646,19589
|
|
20231120,140700,18848086158,649,647,649,646,41128
|
|
20231120,140600,18821488987,647,651,652,647,32174
|
|
20231120,140500,18800557401,651,650,651,647,48806
|
|
20231120,140400,18768852676,649,646,650,645,74472
|
|
20231120,140300,18720649402,647,651,651,646,115974
|
|
20231120,140200,18645428082,652,649,653,647,71718
|
|
20231120,140100,18598917708,649,652,653,649,62682
|
|
20231120,140000,18558103140,654,655,655,652,37223
|
|
20231120,135900,18533785591,655,655,656,654,38562
|
|
20231120,135800,18508522023,656,655,657,655,14501
|
|
20231120,135700,18499008508,657,657,658,653,12949
|
|
20231120,135600,18490522320,658,658,660,656,56115
|
|
20231120,135500,18453593588,660,654,660,654,28087
|
|
20231120,135400,18435106574,655,653,658,653,36462
|
|
20231120,135300,18411208795,653,658,658,652,88289
|
|
20231120,135200,18353503400,658,654,660,654,24986
|
|
20231120,135100,18337121857,654,660,660,652,80784
|
|
20231120,135000,18284256122,660,662,662,660,64522
|
|
20231120,134900,18241647953,661,662,663,660,55659
|
|
20231120,134800,18204853974,663,662,663,660,180102
|
|
20231120,134700,18085861933,662,659,664,658,176545
|
|
20231120,134600,17969120965,660,656,661,654,120850
|
|
20231120,134500,17889525085,655,650,660,650,104881
|
|
20231120,134400,17820834293,650,652,653,647,106552
|
|
20231120,134300,17751580025,653,661,661,649,180363
|
|
20231120,134200,17633502384,661,657,664,656,164009
|
|
20231120,134100,17525436529,657,660,662,657,206647
|
|
20231120,134000,17389197765,660,662,667,660,97314
|
|
20231120,133900,17324715800,664,665,669,660,187232
|
|
20231120,133800,17200375160,665,670,671,661,213342
|
|
20231120,133700,17058480516,671,677,678,670,158018
|
|
20231120,133600,16952127003,678,671,680,670,228793
|
|
20231120,133500,16797761924,670,676,680,670,547295
|
|
20231120,133400,16428023113,675,668,676,666,274950
|
|
20231120,133300,16243331388,666,673,677,663,603379
|
|
20231120,133200,15837206208,671,661,673,660,483509
|
|
20231120,133100,15514813352,660,656,661,655,368930
|
|
20231120,133000,15271854333,656,654,656,653,131556
|
|
20231120,132900,15185784572,653,647,654,646,116904
|
|
20231120,132800,15109733551,648,642,649,641,36776
|
|
20231120,132700,15085968705,642,643,644,641,72210
|
|
20231120,132600,15039614054,643,643,643,642,26013
|
|
20231120,132500,15022892611,643,645,645,643,5702
|
|
20231120,132400,15019223002,645,644,645,643,9385
|
|
20231120,132300,15013178087,645,644,645,643,26489
|
|
20231120,132200,14996131448,644,646,647,643,21754
|
|
20231120,132100,14982129485,647,645,647,644,14163
|
|
20231120,132000,14972991831,645,646,647,644,21997
|
|
20231120,131900,14958803233,647,646,648,646,7217
|
|
20231120,131800,14954133933,646,647,648,644,16199
|
|
20231120,131700,14943673440,648,649,649,647,16076
|
|
20231120,131600,14933251934,649,648,649,648,15278
|
|
20231120,131500,14923340042,649,646,650,646,20384
|
|
20231120,131400,14910129029,646,645,647,644,4593
|
|
20231120,131300,14907165306,644,648,648,644,5874
|
|
20231120,131200,14903375536,645,649,649,645,17402
|
|
20231120,131100,14892108156,649,650,650,648,7262
|
|
20231120,131000,14887394814,650,646,650,646,22879
|
|
20231120,130900,14872545993,647,645,647,644,28390
|
|
20231120,130800,14854227006,646,646,646,644,3186
|
|
20231120,130700,14852169344,646,648,648,646,4868
|
|
20231120,130600,14849021788,648,644,648,643,19079
|
|
20231120,130500,14836732162,644,645,648,643,32097
|
|
20231120,130400,14816044361,644,643,646,643,7870
|
|
20231120,130300,14810982471,643,644,646,642,12613
|
|
20231120,130200,14802870337,644,644,646,642,41766
|
|
20231120,130100,14776003329,644,651,652,644,62880
|
|
20231120,130000,14735336540,651,654,654,650,81857
|
|
20231120,125900,14681933443,651,651,655,649,184691
|
|
20231120,125800,14561191535,649,650,651,647,54565
|
|
20231120,125700,14525712137,649,647,650,645,31686
|
|
20231120,125600,14505204552,646,650,650,643,43026
|
|
20231120,125500,14477302593,649,648,651,648,61417
|
|
20231120,125400,14437385980,649,642,649,641,74180
|
|
20231120,125300,14389519439,642,641,642,641,8078
|
|
20231120,125200,14384335945,641,640,641,640,37868
|
|
20231120,125100,14360100149,640,642,643,640,14825
|
|
20231120,125000,14350596929,642,643,643,642,3615
|
|
20231120,124900,14348274623,642,642,643,642,8456
|
|
20231120,124800,14342843952,641,642,642,641,4356
|
|
20231120,124700,14340049373,642,640,643,640,12066
|
|
20231120,124600,14332324982,639,639,640,638,23373
|
|
20231120,124500,14317394740,639,639,640,638,32340
|
|
20231120,124400,14296735723,639,640,640,639,20334
|
|
20231120,124300,14283732933,640,641,641,640,28396
|
|
20231120,124200,14265549723,641,641,641,640,16459
|
|
20231120,124100,14255008967,640,646,646,640,78641
|
|
20231120,124000,14204519839,645,647,647,645,11279
|
|
20231120,123900,14197232822,647,646,647,645,17763
|
|
20231120,123800,14185758940,645,645,645,644,11762
|
|
20231120,123700,14178172734,645,645,646,645,9803
|
|
20231120,123600,14171849797,645,646,646,645,5065
|
|
20231120,123500,14168581857,643,643,646,642,15458
|
|
20231120,123400,14158646080,643,647,647,643,39037
|
|
20231120,123300,14133474886,647,648,649,646,9186
|
|
20231120,123200,14127520948,647,646,648,645,18485
|
|
20231120,123100,14115570911,645,646,647,645,7063
|
|
20231120,123000,14111013915,647,646,647,644,24580
|
|
20231120,122900,14095172154,644,648,648,644,8267
|
|
20231120,122800,14089844806,644,645,648,644,43085
|
|
20231120,122700,14062038906,645,651,651,643,110700
|
|
20231120,122600,13990324162,650,650,652,647,90317
|
|
20231120,122500,13931635825,650,643,650,641,48762
|
|
20231120,122400,13900167324,642,643,643,639,30108
|
|
20231120,122300,13880854935,641,639,645,638,46363
|
|
20231120,122200,13851072073,637,637,641,635,26334
|
|
20231120,122100,13834303246,637,639,639,636,36558
|
|
20231120,122000,13811011489,639,640,642,637,78724
|
|
20231120,121900,13760655938,640,641,642,640,11848
|
|
20231120,121800,13753069079,642,641,642,641,13635
|
|
20231120,121700,13744327756,641,642,642,641,12276
|
|
20231120,121600,13736456881,641,642,643,641,13448
|
|
20231120,121500,13727835605,641,641,644,641,19902
|
|
20231120,121400,13715060290,641,641,643,641,7124
|
|
20231120,121300,13710493442,641,642,643,640,66158
|
|
20231120,121200,13668116480,643,645,645,641,36165
|
|
20231120,121100,13644877718,645,644,645,643,9782
|
|
20231120,121000,13638581370,644,644,644,643,6048
|
|
20231120,120900,13634686523,644,643,647,643,14594
|
|
20231120,120800,13625290449,643,647,650,643,64059
|
|
20231120,120700,13583873059,647,642,647,642,105767
|
|
20231120,120600,13515845986,642,644,645,641,32808
|
|
20231120,120500,13494781086,642,642,642,641,11974
|
|
20231120,120400,13487099985,642,643,643,642,16476
|
|
20231120,120300,13476516860,643,646,647,643,46035
|
|
20231120,120200,13446850897,645,642,651,641,84181
|
|
20231120,120100,13392434635,642,641,643,640,53611
|
|
20231120,120000,13358039163,641,641,644,641,19510
|
|
20231120,115900,13345516413,642,642,644,642,32718
|
|
20231120,115800,13324501364,642,643,643,641,30387
|
|
20231120,115700,13304993715,642,643,643,642,10592
|
|
20231120,115600,13298190421,643,643,645,643,6269
|
|
20231120,115500,13294156255,645,643,645,642,25682
|
|
20231120,115400,13277651260,643,645,645,643,10462
|
|
20231120,115300,13270917258,645,645,646,645,16878
|
|
20231120,115200,13260030898,645,644,649,643,28693
|
|
20231120,115100,13241498807,644,644,644,642,4339
|
|
20231120,115000,13238708314,642,642,644,641,37630
|
|
20231120,114900,13214557373,642,644,644,641,31650
|
|
20231120,114800,13194222788,643,645,645,643,19344
|
|
20231120,114700,13181759039,645,644,648,644,14347
|
|
20231120,114600,13172502003,644,643,649,642,47242
|
|
20231120,114500,13142058540,643,652,652,643,35136
|
|
20231120,114400,13119339017,651,654,655,651,76723
|
|
20231120,114300,13069242859,653,652,655,650,129491
|
|
20231120,114200,12984679497,650,647,654,647,115542
|
|
20231120,114100,12909374255,648,648,650,646,33951
|
|
20231120,114000,12887355028,649,642,650,642,97383
|
|
20231120,113900,12824261060,645,639,646,639,22040
|
|
20231120,113800,12810087306,639,639,639,637,27816
|
|
20231120,113700,12792336116,638,641,641,636,44683
|
|
20231120,113600,12763819152,640,637,642,636,46888
|
|
20231120,113500,12733860059,637,643,643,637,124969
|
|
20231120,113400,12653909233,643,643,643,641,60035
|
|
20231120,113300,12615371084,643,644,644,642,34152
|
|
20231120,113200,12593438199,644,646,646,643,42530
|
|
20231120,113100,12566039351,646,647,648,645,35407
|
|
20231120,113000,12543176379,648,647,648,646,3752
|
|
20231120,112900,12540748707,647,648,648,646,7129
|
|
20231120,112800,12536136107,648,648,648,646,16587
|
|
20231120,112700,12525401220,648,647,648,646,3635
|
|
20231120,112600,12523049701,646,647,648,646,16704
|
|
20231120,112500,12512254484,647,647,647,646,15830
|
|
20231120,112400,12502016344,647,648,648,647,13978
|
|
20231120,112300,12492966839,649,651,651,648,52289
|
|
20231120,112200,12459064911,651,651,651,649,17071
|
|
20231120,112100,12447967049,651,650,651,649,22153
|
|
20231120,112000,12433563156,650,649,651,648,13033
|
|
20231120,111900,12425101993,649,648,649,647,29230
|
|
20231120,111800,12406181585,648,650,651,647,31954
|
|
20231120,111700,12385441521,650,652,653,650,46272
|
|
20231120,111600,12355346459,653,650,654,649,64914
|
|
20231120,111500,12313146102,652,648,654,648,61969
|
|
20231120,111400,12272828377,649,645,649,645,26561
|
|
20231120,111300,12255638654,646,643,647,642,102253
|
|
20231120,111200,12189781292,644,647,648,643,71551
|
|
20231120,111100,12143655633,648,649,650,647,25810
|
|
20231120,111000,12126929729,650,649,650,648,16101
|
|
20231120,110900,12116481860,650,650,650,648,26446
|
|
20231120,110800,12099331187,649,651,652,649,17396
|
|
20231120,110700,12088030712,651,651,652,649,21332
|
|
20231120,110600,12074154618,650,644,652,643,133788
|
|
20231120,110500,11987569566,645,647,647,645,81138
|
|
20231120,110400,11935173039,647,649,649,647,38791
|
|
20231120,110300,11910042061,649,650,650,647,26343
|
|
20231120,110200,11892958466,650,652,652,646,64454
|
|
20231120,110100,11851068012,651,645,652,644,62217
|
|
20231120,110000,11810864313,645,651,652,644,153930
|
|
20231120,105900,11711114427,651,655,656,651,108244
|
|
20231120,105800,11640418954,656,656,657,655,20143
|
|
20231120,105700,11627206700,655,656,656,654,16313
|
|
20231120,105600,11616520222,655,654,657,653,33705
|
|
20231120,105500,11594456165,654,653,654,652,32689
|
|
20231120,105400,11573109980,653,658,658,653,72207
|
|
20231120,105300,11525833348,656,653,659,652,60640
|
|
20231120,105200,11486065015,653,655,656,651,32735
|
|
20231120,105100,11464666091,655,652,656,650,80570
|
|
20231120,105000,11412206991,652,660,660,651,121102
|
|
20231120,104900,11332953629,660,659,662,658,50401
|
|
20231120,104800,11299697160,659,655,659,653,46462
|
|
20231120,104700,11269229076,655,660,660,651,140641
|
|
20231120,104600,11177214085,659,661,662,655,111284
|
|
20231120,104500,11104057847,661,666,666,660,116436
|
|
20231120,104400,11026865366,666,664,668,662,133691
|
|
20231120,104300,10937824235,664,666,672,662,435886
|
|
20231120,104200,10646755683,665,661,666,655,265970
|
|
20231120,104100,10470584852,662,661,664,660,143068
|
|
20231120,104000,10375876487,661,655,665,655,145596
|
|
20231120,103900,10279678279,656,655,656,653,61050
|
|
20231120,103800,10239706467,656,655,656,653,64701
|
|
20231120,103700,10197316853,657,654,659,653,110703
|
|
20231120,103600,10124630672,654,649,654,649,31950
|
|
20231120,103500,10103786588,650,649,651,647,127683
|
|
20231120,103400,10020934007,648,645,649,642,193195
|
|
20231120,103300,9896353806,645,652,654,645,122951
|
|
20231120,103200,9816428279,653,655,657,652,85686
|
|
20231120,103100,9760415369,656,647,657,645,107031
|
|
20231120,103000,9690549470,649,647,656,644,108875
|
|
20231120,102900,9619810846,644,652,652,642,103285
|
|
20231120,102800,9553050928,651,650,653,648,131568
|
|
20231120,102700,9467560530,649,654,655,649,130028
|
|
20231120,102600,9382822253,653,654,659,653,79523
|
|
20231120,102500,9330732082,657,656,658,653,133950
|
|
20231120,102400,9242958664,655,663,665,655,159932
|
|
20231120,102300,9137453376,663,664,667,662,85938
|
|
20231120,102200,9080391086,664,669,674,662,227338
|
|
20231120,102100,8928526409,670,659,670,658,161084
|
|
20231120,102000,8821492433,658,656,661,653,149072
|
|
20231120,101900,8723737237,652,664,668,652,229101
|
|
20231120,101800,8572527565,664,671,671,657,246699
|
|
20231120,101700,8408735724,670,675,677,667,530603
|
|
20231120,101600,8052705009,674,658,676,658,499945
|
|
20231120,101500,7718212327,658,663,664,652,169165
|
|
20231120,101400,7607218412,663,658,670,658,673915
|
|
20231120,101300,7158804212,657,653,659,644,334228
|
|
20231120,101200,6940674297,653,640,653,638,292033
|
|
20231120,101100,6752484719,639,634,640,633,96116
|
|
20231120,101000,6691210741,633,628,634,628,46968
|
|
20231120,100900,6661474747,631,629,632,625,35774
|
|
20231120,100800,6638960334,629,631,631,625,61992
|
|
20231120,100700,6600041658,631,631,632,630,30046
|
|
20231120,100600,6581077920,632,630,634,629,24987
|
|
20231120,100500,6565307449,630,627,631,627,39879
|
|
20231120,100400,6540270348,628,629,630,626,58964
|
|
20231120,100300,6503280416,627,627,630,625,40758
|
|
20231120,100200,6477745226,626,633,633,626,54361
|
|
20231120,100100,6443539982,632,637,637,631,47506
|
|
20231120,100000,6413413638,636,638,639,635,101389
|
|
20231120,095900,6348828493,639,639,640,634,107385
|
|
20231120,095800,6280303618,639,632,640,631,189622
|
|
20231120,095700,6159575421,633,632,635,629,97295
|
|
20231120,095600,6098064249,633,620,633,619,125169
|
|
20231120,095500,6019342825,622,622,622,618,86445
|
|
20231120,095400,5965755226,620,625,627,620,103891
|
|
20231120,095300,5900976717,624,624,625,623,77039
|
|
20231120,095200,5852842902,624,625,625,623,30019
|
|
20231120,095100,5834109801,624,622,625,621,50606
|
|
20231120,095000,5802568192,622,621,622,620,47481
|
|
20231120,094900,5773064023,621,621,622,620,82425
|
|
20231120,094800,5721883432,621,616,621,615,128444
|
|
20231120,094700,5642550619,616,623,623,616,175877
|
|
20231120,094600,5533407815,624,625,627,621,79286
|
|
20231120,094500,5483964475,625,632,632,622,175364
|
|
20231120,094400,5373913400,632,635,635,631,49220
|
|
20231120,094300,5342789578,635,634,636,632,34479
|
|
20231120,094200,5320938237,634,638,639,633,94430
|
|
20231120,094100,5260898876,639,634,639,633,101556
|
|
20231120,094000,5196323910,634,633,636,633,48237
|
|
20231120,093900,5165724883,633,634,636,632,30747
|
|
20231120,093800,5146236760,634,636,637,631,64761
|
|
20231120,093700,5105228420,636,633,637,631,40417
|
|
20231120,093600,5079642220,633,637,637,631,55104
|
|
20231120,093500,5044730047,637,638,638,631,62557
|
|
20231120,093400,5005091504,638,640,642,636,56453
|
|
20231120,093300,4969073675,642,639,644,639,87562
|
|
20231120,093200,4912919770,644,639,645,639,117582
|
|
20231120,093100,4837532402,640,647,648,639,137087
|
|
20231120,093000,4749382562,648,639,649,637,158440
|
|
20231120,092900,4647503460,639,633,641,630,119513
|
|
20231120,092800,4571452932,633,632,640,627,217260
|
|
20231120,092700,4434125523,633,639,640,632,133813
|
|
20231120,092600,4349211374,638,640,641,638,161178
|
|
20231120,092500,4246234886,640,645,646,640,96235
|
|
20231120,092400,4184380655,645,645,645,640,160201
|
|
20231120,092300,4081534396,645,643,647,640,169429
|
|
20231120,092200,3972737797,644,653,654,641,236772
|
|
20231120,092100,3819248183,653,659,662,651,272833
|
|
20231120,092000,3640345463,659,649,665,646,625865
|
|
20231120,091900,3228231462,650,644,650,642,228344
|
|
20231120,091800,3080672952,643,648,650,636,302276
|
|
20231120,091700,2885854840,648,653,657,635,592027
|
|
20231120,091600,2502458548,655,635,655,626,474432
|
|
20231120,091500,2197864875,637,637,637,637,0
|
|
20231120,091400,2197864875,637,619,637,616,273760
|
|
20231120,091300,2026139495,620,620,620,617,118806
|
|
20231120,091200,1952634655,619,616,622,614,167831
|
|
20231120,091100,1848923043,616,620,620,614,54953
|
|
20231120,091000,1815068980,620,614,620,613,105526
|
|
20231120,090900,1750142423,614,624,624,613,247495
|
|
20231120,090800,1597346724,624,610,625,609,144877
|
|
20231120,090700,1507926559,612,612,618,609,224079
|
|
20231120,090600,1370365264,612,623,626,606,399246
|
|
20231120,090500,1125074098,623,601,623,601,372181
|
|
20231120,090400,896046874,601,611,611,599,189967
|
|
20231120,090300,781485464,611,594,614,593,241703
|
|
20231120,090200,635308630,594,594,603,593,201929
|
|
20231120,090100,514493801,594,585,609,580,539498
|
|
20231120,090000,193151677,580,580,587,576,319503
|