643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194000,8416572909,646,646,646,646,131409
|
|
20231121,193900,8416572909,646,646,646,646,0
|
|
20231121,193800,8416572909,646,646,646,646,0
|
|
20231121,193700,8416572909,646,646,646,646,0
|
|
20231121,193600,8416572909,646,646,646,646,0
|
|
20231121,193500,8416572909,646,646,646,646,0
|
|
20231121,193400,8416572909,646,646,646,646,0
|
|
20231121,193300,8416572909,646,646,646,646,0
|
|
20231121,193200,8416572909,646,646,646,646,0
|
|
20231121,193100,8416572909,646,646,646,646,0
|
|
20231121,193000,8416572909,646,646,646,646,0
|
|
20231121,192900,8416572909,646,646,646,646,0
|
|
20231121,192800,8416572909,646,646,646,646,0
|
|
20231121,192700,8416572909,646,646,646,646,0
|
|
20231121,192600,8416572909,646,646,646,646,0
|
|
20231121,192500,8416572909,646,646,646,646,0
|
|
20231121,192400,8416572909,646,646,646,646,0
|
|
20231121,192300,8416572909,646,646,646,646,0
|
|
20231121,192200,8416572909,646,646,646,646,0
|
|
20231121,192100,8416572909,646,646,646,646,0
|
|
20231121,192000,8416572909,646,646,646,646,0
|
|
20231121,191900,8416572909,646,646,646,646,0
|
|
20231121,191800,8416572909,646,646,646,646,0
|
|
20231121,191700,8416572909,646,646,646,646,0
|
|
20231121,191600,8416572909,646,646,646,646,0
|
|
20231121,191500,8416572909,646,646,646,646,0
|
|
20231121,191400,8416572909,646,646,646,646,0
|
|
20231121,191300,8416572909,646,646,646,646,0
|
|
20231121,191200,8416572909,646,646,646,646,0
|
|
20231121,191100,8416572909,646,646,646,646,0
|
|
20231121,191000,8416572909,646,646,646,646,131409
|
|
20231121,190900,8416572909,646,646,646,646,0
|
|
20231121,190800,8416572909,646,646,646,646,0
|
|
20231121,190700,8416572909,646,646,646,646,0
|
|
20231121,190600,8416572909,646,646,646,646,0
|
|
20231121,190500,8416572909,646,646,646,646,0
|
|
20231121,190400,8416572909,646,646,646,646,0
|
|
20231121,190300,8416572909,646,646,646,646,0
|
|
20231121,190200,8416572909,646,646,646,646,0
|
|
20231121,190100,8416572909,646,646,646,646,0
|
|
20231121,190000,8416572909,646,646,646,646,0
|
|
20231121,185900,8416572909,646,646,646,646,0
|
|
20231121,185800,8416572909,646,646,646,646,0
|
|
20231121,185700,8416572909,646,646,646,646,0
|
|
20231121,185600,8416572909,646,646,646,646,0
|
|
20231121,185500,8416572909,646,646,646,646,0
|
|
20231121,185400,8416572909,646,646,646,646,0
|
|
20231121,185300,8416572909,646,646,646,646,0
|
|
20231121,185200,8416572909,646,646,646,646,0
|
|
20231121,185100,8416572909,646,646,646,646,0
|
|
20231121,185000,8416572909,646,646,646,646,0
|
|
20231121,184900,8416572909,646,646,646,646,0
|
|
20231121,184800,8416572909,646,646,646,646,0
|
|
20231121,184700,8416572909,646,646,646,646,0
|
|
20231121,184600,8416572909,646,646,646,646,0
|
|
20231121,184500,8416572909,646,646,646,646,0
|
|
20231121,184400,8416572909,646,646,646,646,0
|
|
20231121,184300,8416572909,646,646,646,646,0
|
|
20231121,184200,8416572909,646,646,646,646,0
|
|
20231121,184100,8416572909,646,646,646,646,0
|
|
20231121,184000,8416572909,646,646,646,646,131409
|
|
20231121,183900,8416572909,646,646,646,646,0
|
|
20231121,183800,8416572909,646,646,646,646,0
|
|
20231121,183700,8416572909,646,646,646,646,0
|
|
20231121,183600,8416572909,646,646,646,646,0
|
|
20231121,183500,8416572909,646,646,646,646,0
|
|
20231121,183400,8416572909,646,646,646,646,0
|
|
20231121,183300,8416572909,646,646,646,646,0
|
|
20231121,183200,8416572909,646,646,646,646,0
|
|
20231121,183100,8416572909,646,646,646,646,0
|
|
20231121,183000,8416572909,646,646,646,646,0
|
|
20231121,182900,8416572909,646,646,646,646,0
|
|
20231121,182800,8416572909,646,646,646,646,0
|
|
20231121,182700,8416572909,646,646,646,646,0
|
|
20231121,182600,8416572909,646,646,646,646,0
|
|
20231121,182500,8416572909,646,646,646,646,0
|
|
20231121,182400,8416572909,646,646,646,646,0
|
|
20231121,182300,8416572909,646,646,646,646,0
|
|
20231121,182200,8416572909,646,646,646,646,0
|
|
20231121,182100,8416572909,646,646,646,646,0
|
|
20231121,182000,8416572909,646,646,646,646,0
|
|
20231121,181900,8416572909,646,646,646,646,0
|
|
20231121,181800,8416572909,646,646,646,646,0
|
|
20231121,181700,8416572909,646,646,646,646,0
|
|
20231121,181600,8416572909,646,646,646,646,0
|
|
20231121,181500,8416572909,646,646,646,646,0
|
|
20231121,181400,8416572909,646,646,646,646,0
|
|
20231121,181300,8416572909,646,646,646,646,0
|
|
20231121,181200,8416572909,646,646,646,646,0
|
|
20231121,181100,8416572909,646,646,646,646,0
|
|
20231121,181000,8416572909,646,646,646,646,131409
|
|
20231121,180900,8416572909,646,646,646,646,0
|
|
20231121,180800,8416572909,646,646,646,646,0
|
|
20231121,180700,8416572909,646,646,646,646,0
|
|
20231121,180600,8416572909,646,646,646,646,0
|
|
20231121,180500,8416572909,646,646,646,646,0
|
|
20231121,180400,8416572909,646,646,646,646,0
|
|
20231121,180300,8416572909,646,646,646,646,0
|
|
20231121,180200,8416572909,646,646,646,646,0
|
|
20231121,180100,8416572909,646,646,646,646,0
|
|
20231121,180000,8416572909,646,646,646,646,0
|
|
20231121,175900,8416572909,646,646,646,646,0
|
|
20231121,175800,8416572909,646,646,646,646,0
|
|
20231121,175700,8416572909,646,646,646,646,0
|
|
20231121,175600,8416572909,646,646,646,646,0
|
|
20231121,175500,8416572909,646,646,646,646,0
|
|
20231121,175400,8416572909,646,646,646,646,0
|
|
20231121,175300,8416572909,646,646,646,646,0
|
|
20231121,175200,8416572909,646,646,646,646,0
|
|
20231121,175100,8416572909,646,646,646,646,0
|
|
20231121,175000,8416572909,646,646,646,646,0
|
|
20231121,174900,8416572909,646,646,646,646,0
|
|
20231121,174800,8416572909,646,646,646,646,0
|
|
20231121,174700,8416572909,646,646,646,646,0
|
|
20231121,174600,8416572909,646,646,646,646,0
|
|
20231121,174500,8416572909,646,646,646,646,0
|
|
20231121,174400,8416572909,646,646,646,646,0
|
|
20231121,174300,8416572909,646,646,646,646,0
|
|
20231121,174200,8416572909,646,646,646,646,0
|
|
20231121,174100,8416572909,646,646,646,646,0
|
|
20231121,174000,8416572909,646,646,646,646,131409
|
|
20231121,173900,8416572909,646,646,646,646,0
|
|
20231121,173800,8416572909,646,646,646,646,0
|
|
20231121,173700,8416572909,646,646,646,646,0
|
|
20231121,173600,8416572909,646,646,646,646,0
|
|
20231121,173500,8416572909,646,646,646,646,0
|
|
20231121,173400,8416572909,646,646,646,646,0
|
|
20231121,173300,8416572909,646,646,646,646,0
|
|
20231121,173200,8416572909,646,646,646,646,0
|
|
20231121,173100,8416572909,646,646,646,646,0
|
|
20231121,173000,8416572909,646,646,646,646,0
|
|
20231121,172900,8416572909,646,646,646,646,0
|
|
20231121,172800,8416572909,646,646,646,646,0
|
|
20231121,172700,8416572909,646,646,646,646,0
|
|
20231121,172600,8416572909,646,646,646,646,0
|
|
20231121,172500,8416572909,646,646,646,646,0
|
|
20231121,172400,8416572909,646,646,646,646,0
|
|
20231121,172300,8416572909,646,646,646,646,0
|
|
20231121,172200,8416572909,646,646,646,646,0
|
|
20231121,172100,8416572909,646,646,646,646,0
|
|
20231121,172000,8416572909,646,646,646,646,0
|
|
20231121,171900,8416572909,646,646,646,646,0
|
|
20231121,171800,8416572909,646,646,646,646,0
|
|
20231121,171700,8416572909,646,646,646,646,0
|
|
20231121,171600,8416572909,646,646,646,646,0
|
|
20231121,171500,8416572909,646,646,646,646,0
|
|
20231121,171400,8416572909,646,646,646,646,0
|
|
20231121,171300,8416572909,646,646,646,646,0
|
|
20231121,171200,8416572909,646,646,646,646,0
|
|
20231121,171100,8416572909,646,646,646,646,0
|
|
20231121,171000,8416572909,646,646,646,646,131409
|
|
20231121,170900,8416572909,646,646,646,646,0
|
|
20231121,170800,8416572909,646,646,646,646,0
|
|
20231121,170700,8416572909,646,646,646,646,0
|
|
20231121,170600,8416572909,646,646,646,646,0
|
|
20231121,170500,8416572909,646,646,646,646,0
|
|
20231121,170400,8416572909,646,646,646,646,0
|
|
20231121,170300,8416572909,646,646,646,646,0
|
|
20231121,170200,8416572909,646,646,646,646,0
|
|
20231121,170100,8416572909,646,646,646,646,0
|
|
20231121,170000,8416572909,646,646,646,646,0
|
|
20231121,165900,8416572909,646,646,646,646,0
|
|
20231121,165800,8416572909,646,646,646,646,0
|
|
20231121,165700,8416572909,646,646,646,646,0
|
|
20231121,165600,8416572909,646,646,646,646,0
|
|
20231121,165500,8416572909,646,646,646,646,0
|
|
20231121,165400,8416572909,646,646,646,646,0
|
|
20231121,165300,8416572909,646,646,646,646,0
|
|
20231121,165200,8416572909,646,646,646,646,0
|
|
20231121,165100,8416572909,646,646,646,646,0
|
|
20231121,165000,8416572909,646,646,646,646,0
|
|
20231121,164900,8416572909,646,646,646,646,0
|
|
20231121,164800,8416572909,646,646,646,646,0
|
|
20231121,164700,8416572909,646,646,646,646,0
|
|
20231121,164600,8416572909,646,646,646,646,0
|
|
20231121,164500,8416572909,646,646,646,646,0
|
|
20231121,164400,8416572909,646,646,646,646,0
|
|
20231121,164300,8416572909,646,646,646,646,0
|
|
20231121,164200,8416572909,646,646,646,646,0
|
|
20231121,164100,8416572909,646,646,646,646,0
|
|
20231121,164000,8416572909,646,646,646,646,131409
|
|
20231121,163900,8416572909,646,646,646,646,0
|
|
20231121,163800,8416572909,646,646,646,646,0
|
|
20231121,163700,8416572909,646,646,646,646,0
|
|
20231121,163600,8416572909,646,646,646,646,0
|
|
20231121,163500,8416572909,646,646,646,646,0
|
|
20231121,163400,8416572909,646,646,646,646,0
|
|
20231121,163300,8416572909,646,646,646,646,0
|
|
20231121,163200,8416572909,646,646,646,646,0
|
|
20231121,163100,8416572909,646,646,646,646,0
|
|
20231121,163000,8416572909,646,646,646,646,0
|
|
20231121,162900,8416572909,646,646,646,646,0
|
|
20231121,162800,8416572909,646,646,646,646,0
|
|
20231121,162700,8416572909,646,646,646,646,0
|
|
20231121,162600,8416572909,646,646,646,646,0
|
|
20231121,162500,8416572909,646,646,646,646,0
|
|
20231121,162400,8416572909,646,646,646,646,0
|
|
20231121,162300,8416572909,646,646,646,646,0
|
|
20231121,162200,8416572909,646,646,646,646,0
|
|
20231121,162100,8416572909,646,646,646,646,0
|
|
20231121,162000,8416572909,646,646,646,646,0
|
|
20231121,161900,8416572909,646,646,646,646,0
|
|
20231121,161800,8416572909,646,646,646,646,0
|
|
20231121,161700,8416572909,646,646,646,646,0
|
|
20231121,161600,8416572909,646,646,646,646,0
|
|
20231121,161500,8416572909,646,646,646,646,0
|
|
20231121,161400,8416572909,646,646,646,646,0
|
|
20231121,161300,8416572909,646,646,646,646,0
|
|
20231121,161200,8416572909,646,646,646,646,0
|
|
20231121,161100,8416572909,646,646,646,646,0
|
|
20231121,161000,8416572909,646,646,646,646,131409
|
|
20231121,160900,8416572909,646,646,646,646,0
|
|
20231121,160800,8416572909,646,646,646,646,0
|
|
20231121,160700,8416572909,646,646,646,646,0
|
|
20231121,160600,8416572909,646,646,646,646,0
|
|
20231121,160500,8416572909,646,646,646,646,0
|
|
20231121,160400,8416572909,646,646,646,646,0
|
|
20231121,160300,8416572909,646,646,646,646,0
|
|
20231121,160200,8416572909,646,646,646,646,0
|
|
20231121,160100,8416572909,646,646,646,646,0
|
|
20231121,160000,8416572909,646,646,646,646,0
|
|
20231121,155900,8416572909,646,646,646,646,0
|
|
20231121,155800,8416572909,646,646,646,646,0
|
|
20231121,155700,8416572909,646,646,646,646,0
|
|
20231121,155600,8416572909,646,646,646,646,0
|
|
20231121,155500,8416572909,646,646,646,646,0
|
|
20231121,155400,8416572909,646,646,646,646,0
|
|
20231121,155300,8416572909,646,646,646,646,0
|
|
20231121,155200,8416572909,646,646,646,646,0
|
|
20231121,155100,8416572909,646,646,646,646,0
|
|
20231121,155000,8416572909,646,646,646,646,0
|
|
20231121,154900,8416572909,646,646,646,646,0
|
|
20231121,154800,8416572909,646,646,646,646,0
|
|
20231121,154700,8416572909,646,646,646,646,0
|
|
20231121,154600,8416572909,646,646,646,646,0
|
|
20231121,154500,8416572909,646,646,646,646,0
|
|
20231121,154400,8416572909,646,646,646,646,0
|
|
20231121,154300,8416572909,646,646,646,646,0
|
|
20231121,154200,8416572909,646,646,646,646,0
|
|
20231121,154100,8416572909,646,646,646,646,0
|
|
20231121,154000,8416572909,646,646,646,646,131409
|
|
20231121,153900,8416572909,646,646,646,646,0
|
|
20231121,153800,8416572909,646,646,646,646,0
|
|
20231121,153700,8416572909,646,646,646,646,0
|
|
20231121,153600,8416572909,646,646,646,646,0
|
|
20231121,153500,8416572909,646,646,646,646,0
|
|
20231121,153400,8416572909,646,646,646,646,0
|
|
20231121,153300,8416572909,646,646,646,646,0
|
|
20231121,153200,8416572909,646,646,646,646,0
|
|
20231121,153100,8416572909,646,646,646,646,0
|
|
20231121,153000,8416572909,646,646,646,646,131409
|
|
20231121,152900,8331682695,646,646,646,646,0
|
|
20231121,152800,8331682695,646,646,646,646,0
|
|
20231121,152700,8331682695,646,646,646,646,0
|
|
20231121,152600,8331682695,646,646,646,646,0
|
|
20231121,152500,8331682695,646,646,646,646,0
|
|
20231121,152400,8331682695,646,646,646,646,0
|
|
20231121,152300,8331682695,646,646,646,646,0
|
|
20231121,152200,8331682695,646,646,646,646,0
|
|
20231121,152100,8331682695,646,646,646,646,0
|
|
20231121,152000,8331682695,646,646,646,646,0
|
|
20231121,151900,8331682695,646,654,655,646,178427
|
|
20231121,151800,8215687017,654,652,654,651,74665
|
|
20231121,151700,8166972530,652,650,652,649,16647
|
|
20231121,151600,8156145188,650,649,651,649,29365
|
|
20231121,151500,8137049148,649,648,649,648,27150
|
|
20231121,151400,8119453031,648,647,651,647,15689
|
|
20231121,151300,8109282166,648,650,650,648,8655
|
|
20231121,151200,8103671051,650,649,650,649,15435
|
|
20231121,151100,8093647308,649,651,651,649,5173
|
|
20231121,151000,8090285335,650,650,651,650,9795
|
|
20231121,150900,8083918471,651,651,651,649,8393
|
|
20231121,150800,8078460977,651,651,652,651,15643
|
|
20231121,150700,8068277383,651,650,651,649,29321
|
|
20231121,150600,8049199269,650,650,650,649,3816
|
|
20231121,150500,8046719619,650,648,650,648,4792
|
|
20231121,150400,8043609729,648,649,649,648,11504
|
|
20231121,150300,8036154949,648,649,650,648,16414
|
|
20231121,150200,8025510640,650,651,651,649,24835
|
|
20231121,150100,8009382081,651,651,651,650,16986
|
|
20231121,150000,7998334354,651,651,651,650,14383
|
|
20231121,145900,7988978888,650,651,651,648,5912
|
|
20231121,145800,7985130739,651,649,651,647,49501
|
|
20231121,145700,7952973881,649,647,649,647,29403
|
|
20231121,145600,7933933453,646,647,647,646,9762
|
|
20231121,145500,7927623256,647,647,647,646,939
|
|
20231121,145400,7927015735,647,646,647,646,26470
|
|
20231121,145300,7909916091,646,646,648,646,1711
|
|
20231121,145200,7908809785,646,647,647,646,15935
|
|
20231121,145100,7898510334,647,647,647,647,2863
|
|
20231121,145000,7896657973,647,647,648,647,2430
|
|
20231121,144900,7895085495,647,648,648,647,6298
|
|
20231121,144800,7891009834,648,647,648,647,1845
|
|
20231121,144700,7889816091,647,646,647,646,5914
|
|
20231121,144600,7885992740,646,646,647,646,13772
|
|
20231121,144500,7877089328,646,647,647,646,8612
|
|
20231121,144400,7871524052,646,646,646,646,73
|
|
20231121,144300,7871476894,646,646,647,646,2108
|
|
20231121,144200,7870113805,646,649,649,646,2829
|
|
20231121,144100,7868285037,647,647,647,647,82
|
|
20231121,144000,7868231983,647,649,649,647,934
|
|
20231121,143900,7867626819,649,647,650,647,4287
|
|
20231121,143800,7864850951,647,646,647,646,3478
|
|
20231121,143700,7862602796,647,647,649,647,1485
|
|
20231121,143600,7861641997,647,646,647,646,6605
|
|
20231121,143500,7857374984,646,647,649,646,4155
|
|
20231121,143400,7854688997,649,650,650,649,4448
|
|
20231121,143300,7851797801,650,647,650,646,5190
|
|
20231121,143200,7848436305,647,646,647,645,2439
|
|
20231121,143100,7846858734,646,647,647,645,22697
|
|
20231121,143000,7832210428,647,645,647,645,4428
|
|
20231121,142900,7829349945,645,649,650,645,94083
|
|
20231121,142800,7768555570,650,648,650,648,1552
|
|
20231121,142700,7767549870,648,650,651,648,866
|
|
20231121,142600,7766987928,651,650,651,648,24043
|
|
20231121,142500,7751392657,650,649,650,649,2104
|
|
20231121,142400,7750027042,650,650,651,649,4888
|
|
20231121,142300,7746854290,650,650,651,649,4384
|
|
20231121,142200,7744004858,651,651,651,649,13498
|
|
20231121,142100,7735244184,649,650,651,649,15210
|
|
20231121,142000,7725360755,650,650,651,650,10076
|
|
20231121,141900,7718806272,651,650,651,650,691
|
|
20231121,141800,7718357121,650,651,652,650,11237
|
|
20231121,141700,7711043004,652,649,652,649,14606
|
|
20231121,141600,7701546361,650,649,650,649,2856
|
|
20231121,141500,7699690807,652,652,653,649,2158
|
|
20231121,141400,7698283671,653,650,653,649,5392
|
|
20231121,141300,7694772117,652,651,653,648,15102
|
|
20231121,141200,7684958356,651,653,654,648,40206
|
|
20231121,141100,7658766594,654,651,654,651,13309
|
|
20231121,141000,7650067728,653,653,654,651,11150
|
|
20231121,140900,7642790738,654,653,654,652,8039
|
|
20231121,140800,7637539594,654,647,655,647,91558
|
|
20231121,140700,7577847078,650,647,650,646,27432
|
|
20231121,140600,7560026043,646,646,648,646,9200
|
|
20231121,140500,7554082599,646,647,647,646,4943
|
|
20231121,140400,7550886715,648,648,648,648,6720
|
|
20231121,140300,7546532155,648,648,649,648,26269
|
|
20231121,140200,7529509797,648,649,649,648,1575
|
|
20231121,140100,7528489190,648,648,649,648,618
|
|
20231121,140000,7528088693,649,649,650,648,16
|
|
20231121,135900,7528078319,648,649,650,648,3943
|
|
20231121,135800,7525521280,650,648,650,648,569
|
|
20231121,135700,7525152298,650,648,650,648,7449
|
|
20231121,135600,7520323740,647,648,648,647,1065
|
|
20231121,135500,7519633852,647,649,650,647,30200
|
|
20231121,135400,7500006569,650,647,650,646,13128
|
|
20231121,135300,7491507009,649,649,649,649,0
|
|
20231121,135200,7491507009,649,649,649,647,4237
|
|
20231121,135100,7488764955,649,649,649,648,388
|
|
20231121,135000,7488513343,647,647,649,647,3732
|
|
20231121,134900,7486098737,647,647,647,647,913
|
|
20231121,134800,7485508026,650,648,650,646,8921
|
|
20231121,134700,7479727811,650,650,650,646,23815
|
|
20231121,134600,7464328398,650,648,650,647,2717
|
|
20231121,134500,7462567391,650,650,650,646,42598
|
|
20231121,134400,7434999007,650,651,651,650,920
|
|
20231121,134300,7434400899,650,651,651,650,2597
|
|
20231121,134200,7432712797,651,651,651,650,1162
|
|
20231121,134100,7431957425,652,652,653,649,24722
|
|
20231121,134000,7415904429,650,650,652,650,3438
|
|
20231121,133900,7413669513,650,651,652,650,1876
|
|
20231121,133800,7412447383,651,651,652,650,7249
|
|
20231121,133700,7407723893,649,649,651,648,17178
|
|
20231121,133600,7396566144,647,650,650,647,7186
|
|
20231121,133500,7391901973,650,648,650,648,10599
|
|
20231121,133400,7385024598,648,648,649,647,6111
|
|
20231121,133300,7381067389,648,648,648,647,6358
|
|
20231121,133200,7376951574,647,647,647,647,443
|
|
20231121,133100,7376664953,647,647,647,646,44368
|
|
20231121,133000,7347963061,647,650,650,647,5634
|
|
20231121,132900,7344317356,646,646,646,646,4878
|
|
20231121,132800,7341166168,646,646,650,646,15040
|
|
20231121,132700,7331445928,646,650,650,646,27742
|
|
20231121,132600,7313502676,650,649,651,649,19704
|
|
20231121,132500,7300709961,652,651,652,648,28263
|
|
20231121,132400,7282306642,648,653,654,647,25098
|
|
20231121,132300,7265959211,654,648,657,648,42412
|
|
20231121,132200,7238156872,647,656,657,647,84189
|
|
20231121,132100,7183036234,657,653,657,653,79230
|
|
20231121,132000,7131099188,653,651,655,649,126935
|
|
20231121,131900,7048181839,649,647,651,646,67664
|
|
20231121,131800,7004266543,647,646,647,646,21102
|
|
20231121,131700,6990624589,646,646,646,646,7655
|
|
20231121,131600,6985679459,644,644,646,644,1995
|
|
20231121,131500,6984394667,644,646,646,644,5463
|
|
20231121,131400,6980871665,646,647,647,646,5403
|
|
20231121,131300,6977380827,647,646,647,646,5699
|
|
20231121,131200,6973699004,646,646,646,646,5729
|
|
20231121,131100,6969998070,645,645,645,645,3545
|
|
20231121,131000,6967711545,646,644,646,644,1340
|
|
20231121,130900,6966846383,646,646,646,644,1733
|
|
20231121,130800,6965727374,646,646,646,644,216
|
|
20231121,130700,6965588128,646,644,646,644,6744
|
|
20231121,130600,6961239940,644,645,645,644,10107
|
|
20231121,130500,6954727982,644,644,645,644,6522
|
|
20231121,130400,6950526814,644,644,644,644,19708
|
|
20231121,130300,6937834862,646,644,646,644,165
|
|
20231121,130200,6937728600,644,646,646,644,8793
|
|
20231121,130100,6932057354,646,646,647,646,27409
|
|
20231121,130000,6914328012,647,647,647,646,15137
|
|
20231121,125900,6904548036,647,646,648,642,51047
|
|
20231121,125800,6871660640,645,644,646,644,3149
|
|
20231121,125700,6869627373,644,645,646,644,4024
|
|
20231121,125600,6867031403,645,643,645,642,19088
|
|
20231121,125500,6854750219,643,644,644,643,11433
|
|
20231121,125400,6847394446,644,646,646,644,9292
|
|
20231121,125300,6841406780,646,643,646,643,2317
|
|
20231121,125200,6839916766,643,643,646,643,901
|
|
20231121,125100,6839337396,643,644,644,642,22079
|
|
20231121,125000,6825147256,644,644,646,644,4611
|
|
20231121,124900,6822177007,645,645,645,644,3467
|
|
20231121,124800,6819942341,645,645,645,644,6385
|
|
20231121,124700,6815824073,645,646,647,645,9427
|
|
20231121,124600,6809735189,647,646,647,646,387
|
|
20231121,124500,6809485006,646,646,646,646,1296
|
|
20231121,124400,6808647790,646,647,647,646,17231
|
|
20231121,124300,6797515453,647,647,647,646,10364
|
|
20231121,124200,6790815951,647,649,649,647,7612
|
|
20231121,124100,6785879948,649,649,649,648,3434
|
|
20231121,124000,6783652827,648,647,650,647,15372
|
|
20231121,123900,6773675344,648,645,648,645,10059
|
|
20231121,123800,6767163133,646,645,646,644,31784
|
|
20231121,123700,6746689129,645,645,646,644,13251
|
|
20231121,123600,6738143259,645,644,647,644,22489
|
|
20231121,123500,6723641682,647,647,647,644,10954
|
|
20231121,123400,6716578182,648,645,648,645,3271
|
|
20231121,123300,6714468297,648,648,648,647,4233
|
|
20231121,123200,6711728625,648,648,648,647,244
|
|
20231121,123100,6711570725,648,649,649,645,21732
|
|
20231121,123000,6697529618,649,649,649,646,5351
|
|
20231121,122900,6694068298,649,650,650,649,102
|
|
20231121,122800,6694002000,650,650,650,646,15067
|
|
20231121,122700,6684264166,651,649,651,647,10106
|
|
20231121,122600,6677712691,649,649,650,647,2241
|
|
20231121,122500,6676257874,650,650,650,647,131
|
|
20231121,122400,6676173024,651,647,651,647,10526
|
|
20231121,122300,6669361692,647,649,649,647,6577
|
|
20231121,122200,6665106029,651,650,651,647,10971
|
|
20231121,122100,6657971212,650,647,650,647,4319
|
|
20231121,122000,6655176776,647,647,648,647,44239
|
|
20231121,121900,6626554134,647,652,652,647,43146
|
|
20231121,121800,6598517402,652,653,655,651,61982
|
|
20231121,121700,6558011392,654,651,654,651,22276
|
|
20231121,121600,6543464877,652,650,652,650,31751
|
|
20231121,121500,6522810308,651,650,651,649,11298
|
|
20231121,121400,6515466406,651,649,651,649,18167
|
|
20231121,121300,6503661903,650,647,650,647,48019
|
|
20231121,121200,6472466716,649,649,650,647,22773
|
|
20231121,121100,6457702564,648,650,650,647,6246
|
|
20231121,121000,6453649140,647,649,650,647,28038
|
|
20231121,120900,6435464998,648,648,650,647,15546
|
|
20231121,120800,6425385508,647,642,648,642,24336
|
|
20231121,120700,6409685095,641,642,642,641,1022
|
|
20231121,120600,6409029366,642,640,642,640,3603
|
|
20231121,120500,6406716356,640,642,642,640,11319
|
|
20231121,120400,6399467910,640,641,641,640,23314
|
|
20231121,120300,6384545468,641,642,642,641,6133
|
|
20231121,120200,6380612515,640,641,641,640,12852
|
|
20231121,120100,6372378790,641,641,642,640,5563
|
|
20231121,120000,6368813252,641,640,641,638,41082
|
|
20231121,115900,6342539350,641,642,642,640,9926
|
|
20231121,115800,6336182617,642,642,642,642,311
|
|
20231121,115700,6335982955,641,642,642,641,9784
|
|
20231121,115600,6329705080,643,642,643,641,21442
|
|
20231121,115500,6315942279,642,644,644,642,7858
|
|
20231121,115400,6310888561,645,643,645,643,817
|
|
20231121,115300,6310362218,643,646,646,643,9542
|
|
20231121,115200,6304199280,643,644,645,643,7999
|
|
20231121,115100,6299051329,644,645,646,644,14249
|
|
20231121,115000,6289853269,646,646,646,645,4852
|
|
20231121,114900,6286723442,647,644,647,644,12960
|
|
20231121,114800,6278360953,643,643,643,643,4390
|
|
20231121,114700,6275538183,643,641,643,641,5737
|
|
20231121,114600,6271860198,641,642,642,641,29606
|
|
20231121,114500,6252859948,642,643,643,642,15996
|
|
20231121,114400,6242590182,642,644,645,642,44147
|
|
20231121,114300,6214181252,645,645,645,644,1993
|
|
20231121,114200,6212895930,645,645,645,644,8914
|
|
20231121,114100,6207151916,645,646,646,645,24625
|
|
20231121,114000,6191256966,646,644,647,644,6876
|
|
20231121,113900,6186821460,647,645,648,644,12161
|
|
20231121,113800,6178978341,645,648,648,644,7804
|
|
20231121,113700,6173943844,645,645,650,644,10907
|
|
20231121,113600,6166910394,644,647,648,644,105146
|
|
20231121,113500,6099027079,647,650,650,647,6606
|
|
20231121,113400,6094741684,650,651,652,650,1775
|
|
20231121,113300,6093585989,650,654,654,650,13227
|
|
20231121,113200,6084936513,654,650,656,646,116700
|
|
20231121,113100,6009103010,650,648,650,648,14899
|
|
20231121,113000,5999446320,649,649,649,648,19527
|
|
20231121,112900,5986787789,649,649,650,649,6837
|
|
20231121,112800,5982345675,650,649,650,648,3622
|
|
20231121,112700,5979995207,649,648,651,648,3227
|
|
20231121,112600,5977902876,651,650,651,647,6183
|
|
20231121,112500,5973899365,651,651,651,646,31102
|
|
20231121,112400,5953786129,652,653,653,647,18348
|
|
20231121,112300,5941865518,652,651,652,651,8588
|
|
20231121,112200,5936273652,651,650,651,650,7376
|
|
20231121,112100,5931477189,651,649,651,648,4778
|
|
20231121,112000,5928374669,649,651,651,649,7230
|
|
20231121,111900,5923676882,651,650,651,650,4756
|
|
20231121,111800,5920585477,651,651,651,650,2450
|
|
20231121,111700,5918992973,651,652,653,650,40819
|
|
20231121,111600,5892398612,653,648,653,647,13550
|
|
20231121,111500,5883589323,648,648,648,647,14228
|
|
20231121,111400,5874378296,648,648,648,646,8264
|
|
20231121,111300,5869031325,648,646,648,646,46294
|
|
20231121,111200,5839116750,646,647,648,646,6996
|
|
20231121,111100,5834590798,648,647,650,646,4466
|
|
20231121,111000,5831701418,650,647,650,646,26127
|
|
20231121,110900,5814780873,647,650,651,646,88721
|
|
20231121,110800,5757270903,651,651,652,650,13076
|
|
20231121,110700,5748759386,652,655,657,651,49394
|
|
20231121,110600,5716451253,655,651,657,651,51492
|
|
20231121,110500,5682739926,653,651,653,650,19036
|
|
20231121,110400,5670326426,650,652,652,649,8339
|
|
20231121,110300,5664910371,650,653,653,649,18962
|
|
20231121,110200,5652560562,649,646,653,645,38420
|
|
20231121,110100,5627570258,646,645,647,645,13072
|
|
20231121,110000,5619135425,645,644,647,643,32121
|
|
20231121,105900,5598436002,645,652,652,645,79589
|
|
20231121,105800,5546894839,652,651,654,649,22572
|
|
20231121,105700,5532208256,652,648,652,647,17488
|
|
20231121,105600,5520856649,649,648,650,647,22878
|
|
20231121,105500,5506039720,648,652,656,645,121539
|
|
20231121,105400,5427411572,652,650,652,648,24387
|
|
20231121,105300,5411574151,650,650,650,647,47160
|
|
20231121,105200,5381012107,650,647,651,647,12661
|
|
20231121,105100,5372803448,647,650,650,647,43068
|
|
20231121,105000,5344878643,650,653,653,650,47406
|
|
20231121,104900,5313998927,653,651,653,647,66957
|
|
20231121,104800,5270495970,651,652,652,649,20857
|
|
20231121,104700,5256947544,652,653,653,650,44126
|
|
20231121,104600,5228208022,653,655,658,650,101874
|
|
20231121,104500,5161658271,655,660,660,654,33721
|
|
20231121,104400,5139512541,657,657,661,655,31054
|
|
20231121,104300,5119084058,657,657,657,654,81072
|
|
20231121,104200,5065952728,657,660,660,655,58500
|
|
20231121,104100,5027509717,660,661,661,657,62300
|
|
20231121,104000,4986519348,661,664,664,657,69038
|
|
20231121,103900,4940907171,664,676,677,658,196311
|
|
20231121,103800,4809483962,677,662,677,662,296727
|
|
20231121,103700,4610329246,663,661,663,658,67515
|
|
20231121,103600,4565688914,662,658,662,656,96434
|
|
20231121,103500,4502179492,661,658,661,656,48531
|
|
20231121,103400,4470226522,659,655,659,654,69012
|
|
20231121,103300,4424818436,658,660,665,653,191972
|
|
20231121,103200,4298217500,659,653,660,652,68817
|
|
20231121,103100,4253037209,652,649,653,647,28319
|
|
20231121,103000,4234590410,647,650,650,647,29632
|
|
20231121,102900,4215381433,649,651,651,648,13064
|
|
20231121,102800,4206890246,650,650,651,648,12333
|
|
20231121,102700,4198876534,649,651,653,649,14039
|
|
20231121,102600,4189736938,649,647,651,646,38553
|
|
20231121,102500,4164697442,646,646,647,645,13243
|
|
20231121,102400,4156145557,646,645,647,645,14666
|
|
20231121,102300,4146685203,644,650,651,644,71573
|
|
20231121,102200,4100350320,651,652,653,650,7957
|
|
20231121,102100,4095166514,652,654,655,652,22927
|
|
20231121,102000,4080195754,655,654,656,652,29483
|
|
20231121,101900,4060909119,654,649,654,649,28761
|
|
20231121,101800,4042176696,650,650,651,649,22288
|
|
20231121,101700,4027690290,650,652,652,650,28152
|
|
20231121,101600,4009383887,650,652,653,650,24495
|
|
20231121,101500,3993418452,652,653,655,650,19603
|
|
20231121,101400,3980645701,653,652,653,647,37792
|
|
20231121,101300,3956117802,653,659,659,651,104574
|
|
20231121,101200,3887643459,656,658,662,655,111021
|
|
20231121,101100,3814419294,659,655,659,654,20020
|
|
20231121,101000,3801265744,654,661,662,654,92494
|
|
20231121,100900,3740278427,660,656,662,655,106012
|
|
20231121,100800,3670492284,656,652,656,652,28653
|
|
20231121,100700,3651729782,654,652,654,651,5618
|
|
20231121,100600,3648063408,652,653,655,651,26592
|
|
20231121,100500,3630679075,653,650,655,649,96427
|
|
20231121,100400,3567759882,649,646,649,646,38838
|
|
20231121,100300,3542630819,647,649,649,646,12636
|
|
20231121,100200,3534457857,649,647,649,646,26711
|
|
20231121,100100,3517188285,646,646,647,645,10134
|
|
20231121,100000,3510641753,646,647,647,646,11384
|
|
20231121,095900,3503284503,647,648,649,646,23301
|
|
20231121,095800,3488192133,647,647,649,646,10911
|
|
20231121,095700,3481131180,647,645,648,644,13364
|
|
20231121,095600,3472517037,647,649,650,645,40178
|
|
20231121,095500,3446538767,648,649,650,645,26692
|
|
20231121,095400,3429291937,649,647,650,645,49604
|
|
20231121,095300,3397217504,646,650,650,646,30071
|
|
20231121,095200,3377728506,650,652,653,650,4173
|
|
20231121,095100,3375009658,652,647,652,647,13833
|
|
20231121,095000,3366035012,647,651,651,647,46593
|
|
20231121,094900,3335830498,652,651,653,650,47939
|
|
20231121,094800,3304596660,652,652,653,650,47756
|
|
20231121,094700,3273508902,652,657,657,650,45384
|
|
20231121,094600,3243933476,657,656,658,652,77795
|
|
20231121,094500,3192978217,656,669,670,656,234955
|
|
20231121,094400,3037149923,666,653,670,652,232018
|
|
20231121,094300,2883912615,652,640,653,640,95925
|
|
20231121,094200,2821868601,640,643,643,640,17575
|
|
20231121,094100,2810599158,644,642,645,642,7145
|
|
20231121,094000,2806004388,642,642,646,640,40619
|
|
20231121,093900,2779958215,641,646,646,641,14834
|
|
20231121,093800,2770415946,646,652,652,646,52658
|
|
20231121,093700,2736247033,652,649,654,645,46601
|
|
20231121,093600,2705929115,649,645,651,645,45559
|
|
20231121,093500,2676377756,646,645,646,641,16549
|
|
20231121,093400,2665717416,645,640,645,640,11219
|
|
20231121,093300,2658504377,643,634,643,634,36156
|
|
20231121,093200,2635468152,634,638,640,633,70737
|
|
20231121,093100,2590445775,637,645,645,635,61482
|
|
20231121,093000,2551214671,643,651,651,643,55246
|
|
20231121,092900,2515393079,651,653,658,650,118730
|
|
20231121,092800,2437795359,653,645,653,645,76240
|
|
20231121,092700,2388303608,645,640,645,638,68304
|
|
20231121,092600,2344532397,639,653,653,637,128753
|
|
20231121,092500,2261380501,653,641,653,637,123166
|
|
20231121,092400,2181923940,640,634,645,631,120921
|
|
20231121,092300,2104656613,631,622,634,622,52477
|
|
20231121,092200,2071736126,625,622,627,619,66713
|
|
20231121,092100,2030282404,622,621,625,620,53937
|
|
20231121,092000,1996791176,622,623,623,621,33905
|
|
20231121,091900,1975701049,623,624,628,623,33458
|
|
20231121,091800,1954836050,624,625,627,623,29418
|
|
20231121,091700,1936456595,626,631,633,626,72541
|
|
20231121,091600,1890919172,628,622,632,621,75134
|
|
20231121,091500,1843956371,621,625,625,620,91739
|
|
20231121,091400,1786935768,625,623,626,619,58276
|
|
20231121,091300,1750700831,627,615,627,615,105168
|
|
20231121,091200,1685615642,615,613,615,610,194133
|
|
20231121,091100,1566781322,616,612,621,610,171477
|
|
20231121,091000,1461110110,611,634,636,604,289621
|
|
20231121,090900,1281332027,636,639,643,633,103797
|
|
20231121,090800,1215094982,640,646,646,635,253123
|
|
20231121,090700,1053546528,646,654,655,646,161423
|
|
20231121,090600,948640685,655,657,659,653,103889
|
|
20231121,090500,880508740,656,660,661,654,140905
|
|
20231121,090400,787946328,660,665,666,660,158108
|
|
20231121,090300,683196048,665,672,672,664,167958
|
|
20231121,090200,571487580,668,679,679,668,266384
|
|
20231121,090100,392056459,676,665,685,665,403525
|
|
20231121,090000,119651245,665,656,669,650,181746
|