642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193900,3814686315,616,616,616,616,37038
|
|
20231122,193800,3814686315,616,616,616,616,0
|
|
20231122,193700,3814686315,616,616,616,616,0
|
|
20231122,193600,3814686315,616,616,616,616,0
|
|
20231122,193500,3814686315,616,616,616,616,0
|
|
20231122,193400,3814686315,616,616,616,616,0
|
|
20231122,193300,3814686315,616,616,616,616,0
|
|
20231122,193200,3814686315,616,616,616,616,0
|
|
20231122,193100,3814686315,616,616,616,616,0
|
|
20231122,193000,3814686315,616,616,616,616,0
|
|
20231122,192900,3814686315,616,616,616,616,0
|
|
20231122,192800,3814686315,616,616,616,616,0
|
|
20231122,192700,3814686315,616,616,616,616,0
|
|
20231122,192600,3814686315,616,616,616,616,0
|
|
20231122,192500,3814686315,616,616,616,616,0
|
|
20231122,192400,3814686315,616,616,616,616,0
|
|
20231122,192300,3814686315,616,616,616,616,0
|
|
20231122,192200,3814686315,616,616,616,616,0
|
|
20231122,192100,3814686315,616,616,616,616,0
|
|
20231122,192000,3814686315,616,616,616,616,0
|
|
20231122,191900,3814686315,616,616,616,616,0
|
|
20231122,191800,3814686315,616,616,616,616,0
|
|
20231122,191700,3814686315,616,616,616,616,0
|
|
20231122,191600,3814686315,616,616,616,616,0
|
|
20231122,191500,3814686315,616,616,616,616,0
|
|
20231122,191400,3814686315,616,616,616,616,0
|
|
20231122,191300,3814686315,616,616,616,616,0
|
|
20231122,191200,3814686315,616,616,616,616,0
|
|
20231122,191100,3814686315,616,616,616,616,0
|
|
20231122,191000,3814686315,616,616,616,616,0
|
|
20231122,190900,3814686315,616,616,616,616,37038
|
|
20231122,190800,3814686315,616,616,616,616,0
|
|
20231122,190700,3814686315,616,616,616,616,0
|
|
20231122,190600,3814686315,616,616,616,616,0
|
|
20231122,190500,3814686315,616,616,616,616,0
|
|
20231122,190400,3814686315,616,616,616,616,0
|
|
20231122,190300,3814686315,616,616,616,616,0
|
|
20231122,190200,3814686315,616,616,616,616,0
|
|
20231122,190100,3814686315,616,616,616,616,0
|
|
20231122,190000,3814686315,616,616,616,616,0
|
|
20231122,185900,3814686315,616,616,616,616,0
|
|
20231122,185800,3814686315,616,616,616,616,0
|
|
20231122,185700,3814686315,616,616,616,616,0
|
|
20231122,185600,3814686315,616,616,616,616,0
|
|
20231122,185500,3814686315,616,616,616,616,0
|
|
20231122,185400,3814686315,616,616,616,616,0
|
|
20231122,185300,3814686315,616,616,616,616,0
|
|
20231122,185200,3814686315,616,616,616,616,0
|
|
20231122,185100,3814686315,616,616,616,616,0
|
|
20231122,185000,3814686315,616,616,616,616,0
|
|
20231122,184900,3814686315,616,616,616,616,0
|
|
20231122,184800,3814686315,616,616,616,616,0
|
|
20231122,184700,3814686315,616,616,616,616,0
|
|
20231122,184600,3814686315,616,616,616,616,0
|
|
20231122,184500,3814686315,616,616,616,616,0
|
|
20231122,184400,3814686315,616,616,616,616,0
|
|
20231122,184300,3814686315,616,616,616,616,0
|
|
20231122,184200,3814686315,616,616,616,616,0
|
|
20231122,184100,3814686315,616,616,616,616,0
|
|
20231122,184000,3814686315,616,616,616,616,0
|
|
20231122,183900,3814686315,616,616,616,616,37038
|
|
20231122,183800,3814686315,616,616,616,616,0
|
|
20231122,183700,3814686315,616,616,616,616,0
|
|
20231122,183600,3814686315,616,616,616,616,0
|
|
20231122,183500,3814686315,616,616,616,616,0
|
|
20231122,183400,3814686315,616,616,616,616,0
|
|
20231122,183300,3814686315,616,616,616,616,0
|
|
20231122,183200,3814686315,616,616,616,616,0
|
|
20231122,183100,3814686315,616,616,616,616,0
|
|
20231122,183000,3814686315,616,616,616,616,0
|
|
20231122,182900,3814686315,616,616,616,616,0
|
|
20231122,182800,3814686315,616,616,616,616,0
|
|
20231122,182700,3814686315,616,616,616,616,0
|
|
20231122,182600,3814686315,616,616,616,616,0
|
|
20231122,182500,3814686315,616,616,616,616,0
|
|
20231122,182400,3814686315,616,616,616,616,0
|
|
20231122,182300,3814686315,616,616,616,616,0
|
|
20231122,182200,3814686315,616,616,616,616,0
|
|
20231122,182100,3814686315,616,616,616,616,0
|
|
20231122,182000,3814686315,616,616,616,616,0
|
|
20231122,181900,3814686315,616,616,616,616,0
|
|
20231122,181800,3814686315,616,616,616,616,0
|
|
20231122,181700,3814686315,616,616,616,616,0
|
|
20231122,181600,3814686315,616,616,616,616,0
|
|
20231122,181500,3814686315,616,616,616,616,0
|
|
20231122,181400,3814686315,616,616,616,616,0
|
|
20231122,181300,3814686315,616,616,616,616,0
|
|
20231122,181200,3814686315,616,616,616,616,0
|
|
20231122,181100,3814686315,616,616,616,616,0
|
|
20231122,181000,3814686315,616,616,616,616,0
|
|
20231122,180900,3814686315,616,616,616,616,37038
|
|
20231122,180800,3814686315,616,616,616,616,0
|
|
20231122,180700,3814686315,616,616,616,616,0
|
|
20231122,180600,3814686315,616,616,616,616,0
|
|
20231122,180500,3814686315,616,616,616,616,0
|
|
20231122,180400,3814686315,616,616,616,616,0
|
|
20231122,180300,3814686315,616,616,616,616,0
|
|
20231122,180200,3814686315,616,616,616,616,0
|
|
20231122,180100,3814686315,616,616,616,616,0
|
|
20231122,180000,3814686315,616,616,616,616,0
|
|
20231122,175900,3814686315,616,616,616,616,0
|
|
20231122,175800,3814686315,616,616,616,616,0
|
|
20231122,175700,3814686315,616,616,616,616,0
|
|
20231122,175600,3814686315,616,616,616,616,0
|
|
20231122,175500,3814686315,616,616,616,616,0
|
|
20231122,175400,3814686315,616,616,616,616,0
|
|
20231122,175300,3814686315,616,616,616,616,0
|
|
20231122,175200,3814686315,616,616,616,616,0
|
|
20231122,175100,3814686315,616,616,616,616,0
|
|
20231122,175000,3814686315,616,616,616,616,0
|
|
20231122,174900,3814686315,616,616,616,616,0
|
|
20231122,174800,3814686315,616,616,616,616,0
|
|
20231122,174700,3814686315,616,616,616,616,0
|
|
20231122,174600,3814686315,616,616,616,616,0
|
|
20231122,174500,3814686315,616,616,616,616,0
|
|
20231122,174400,3814686315,616,616,616,616,0
|
|
20231122,174300,3814686315,616,616,616,616,0
|
|
20231122,174200,3814686315,616,616,616,616,0
|
|
20231122,174100,3814686315,616,616,616,616,0
|
|
20231122,174000,3814686315,616,616,616,616,0
|
|
20231122,173900,3814686315,616,616,616,616,37038
|
|
20231122,173800,3814686315,616,616,616,616,0
|
|
20231122,173700,3814686315,616,616,616,616,0
|
|
20231122,173600,3814686315,616,616,616,616,0
|
|
20231122,173500,3814686315,616,616,616,616,0
|
|
20231122,173400,3814686315,616,616,616,616,0
|
|
20231122,173300,3814686315,616,616,616,616,0
|
|
20231122,173200,3814686315,616,616,616,616,0
|
|
20231122,173100,3814686315,616,616,616,616,0
|
|
20231122,173000,3814686315,616,616,616,616,0
|
|
20231122,172900,3814686315,616,616,616,616,0
|
|
20231122,172800,3814686315,616,616,616,616,0
|
|
20231122,172700,3814686315,616,616,616,616,0
|
|
20231122,172600,3814686315,616,616,616,616,0
|
|
20231122,172500,3814686315,616,616,616,616,0
|
|
20231122,172400,3814686315,616,616,616,616,0
|
|
20231122,172300,3814686315,616,616,616,616,0
|
|
20231122,172200,3814686315,616,616,616,616,0
|
|
20231122,172100,3814686315,616,616,616,616,0
|
|
20231122,172000,3814686315,616,616,616,616,0
|
|
20231122,171900,3814686315,616,616,616,616,0
|
|
20231122,171800,3814686315,616,616,616,616,0
|
|
20231122,171700,3814686315,616,616,616,616,0
|
|
20231122,171600,3814686315,616,616,616,616,0
|
|
20231122,171500,3814686315,616,616,616,616,0
|
|
20231122,171400,3814686315,616,616,616,616,0
|
|
20231122,171300,3814686315,616,616,616,616,0
|
|
20231122,171200,3814686315,616,616,616,616,0
|
|
20231122,171100,3814686315,616,616,616,616,0
|
|
20231122,171000,3814686315,616,616,616,616,0
|
|
20231122,170900,3814686315,616,616,616,616,37038
|
|
20231122,170800,3814686315,616,616,616,616,0
|
|
20231122,170700,3814686315,616,616,616,616,0
|
|
20231122,170600,3814686315,616,616,616,616,0
|
|
20231122,170500,3814686315,616,616,616,616,0
|
|
20231122,170400,3814686315,616,616,616,616,0
|
|
20231122,170300,3814686315,616,616,616,616,0
|
|
20231122,170200,3814686315,616,616,616,616,0
|
|
20231122,170100,3814686315,616,616,616,616,0
|
|
20231122,170000,3814686315,616,616,616,616,0
|
|
20231122,165900,3814686315,616,616,616,616,0
|
|
20231122,165800,3814686315,616,616,616,616,0
|
|
20231122,165700,3814686315,616,616,616,616,0
|
|
20231122,165600,3814686315,616,616,616,616,0
|
|
20231122,165500,3814686315,616,616,616,616,0
|
|
20231122,165400,3814686315,616,616,616,616,0
|
|
20231122,165300,3814686315,616,616,616,616,0
|
|
20231122,165200,3814686315,616,616,616,616,0
|
|
20231122,165100,3814686315,616,616,616,616,0
|
|
20231122,165000,3814686315,616,616,616,616,0
|
|
20231122,164900,3814686315,616,616,616,616,0
|
|
20231122,164800,3814686315,616,616,616,616,0
|
|
20231122,164700,3814686315,616,616,616,616,0
|
|
20231122,164600,3814686315,616,616,616,616,0
|
|
20231122,164500,3814686315,616,616,616,616,0
|
|
20231122,164400,3814686315,616,616,616,616,0
|
|
20231122,164300,3814686315,616,616,616,616,0
|
|
20231122,164200,3814686315,616,616,616,616,0
|
|
20231122,164100,3814686315,616,616,616,616,0
|
|
20231122,164000,3814686315,616,616,616,616,0
|
|
20231122,163900,3814686315,616,616,616,616,37038
|
|
20231122,163800,3814686315,616,616,616,616,0
|
|
20231122,163700,3814686315,616,616,616,616,0
|
|
20231122,163600,3814686315,616,616,616,616,0
|
|
20231122,163500,3814686315,616,616,616,616,0
|
|
20231122,163400,3814686315,616,616,616,616,0
|
|
20231122,163300,3814686315,616,616,616,616,0
|
|
20231122,163200,3814686315,616,616,616,616,0
|
|
20231122,163100,3814686315,616,616,616,616,0
|
|
20231122,163000,3814686315,616,616,616,616,0
|
|
20231122,162900,3814686315,616,616,616,616,0
|
|
20231122,162800,3814686315,616,616,616,616,0
|
|
20231122,162700,3814686315,616,616,616,616,0
|
|
20231122,162600,3814686315,616,616,616,616,0
|
|
20231122,162500,3814686315,616,616,616,616,0
|
|
20231122,162400,3814686315,616,616,616,616,0
|
|
20231122,162300,3814686315,616,616,616,616,0
|
|
20231122,162200,3814686315,616,616,616,616,0
|
|
20231122,162100,3814686315,616,616,616,616,0
|
|
20231122,162000,3814686315,616,616,616,616,0
|
|
20231122,161900,3814686315,616,616,616,616,0
|
|
20231122,161800,3814686315,616,616,616,616,0
|
|
20231122,161700,3814686315,616,616,616,616,0
|
|
20231122,161600,3814686315,616,616,616,616,0
|
|
20231122,161500,3814686315,616,616,616,616,0
|
|
20231122,161400,3814686315,616,616,616,616,0
|
|
20231122,161300,3814686315,616,616,616,616,0
|
|
20231122,161200,3814686315,616,616,616,616,0
|
|
20231122,161100,3814686315,616,616,616,616,0
|
|
20231122,161000,3814686315,616,616,616,616,0
|
|
20231122,160900,3814686315,616,616,616,616,37038
|
|
20231122,160800,3814686315,616,616,616,616,0
|
|
20231122,160700,3814686315,616,616,616,616,0
|
|
20231122,160600,3814686315,616,616,616,616,0
|
|
20231122,160500,3814686315,616,616,616,616,0
|
|
20231122,160400,3814686315,616,616,616,616,0
|
|
20231122,160300,3814686315,616,616,616,616,0
|
|
20231122,160200,3814686315,616,616,616,616,0
|
|
20231122,160100,3814686315,616,616,616,616,0
|
|
20231122,160000,3814686315,616,616,616,616,0
|
|
20231122,155900,3814686315,616,616,616,616,0
|
|
20231122,155800,3814686315,616,616,616,616,0
|
|
20231122,155700,3814686315,616,616,616,616,0
|
|
20231122,155600,3814686315,616,616,616,616,0
|
|
20231122,155500,3814686315,616,616,616,616,0
|
|
20231122,155400,3814686315,616,616,616,616,0
|
|
20231122,155300,3814686315,616,616,616,616,0
|
|
20231122,155200,3814686315,616,616,616,616,0
|
|
20231122,155100,3814686315,616,616,616,616,0
|
|
20231122,155000,3814686315,616,616,616,616,0
|
|
20231122,154900,3814686315,616,616,616,616,0
|
|
20231122,154800,3814686315,616,616,616,616,0
|
|
20231122,154700,3814686315,616,616,616,616,0
|
|
20231122,154600,3814686315,616,616,616,616,0
|
|
20231122,154500,3814686315,616,616,616,616,0
|
|
20231122,154400,3814686315,616,616,616,616,0
|
|
20231122,154300,3814686315,616,616,616,616,0
|
|
20231122,154200,3814686315,616,616,616,616,0
|
|
20231122,154100,3814686315,616,616,616,616,0
|
|
20231122,154000,3814686315,616,616,616,616,0
|
|
20231122,153900,3814686315,616,616,616,616,37038
|
|
20231122,153800,3814686315,616,616,616,616,0
|
|
20231122,153700,3814686315,616,616,616,616,0
|
|
20231122,153600,3814686315,616,616,616,616,0
|
|
20231122,153500,3814686315,616,616,616,616,0
|
|
20231122,153400,3814686315,616,616,616,616,0
|
|
20231122,153300,3814686315,616,616,616,616,0
|
|
20231122,153200,3814686315,616,616,616,616,0
|
|
20231122,153100,3814686315,616,616,616,616,0
|
|
20231122,153000,3814686315,616,616,616,616,37038
|
|
20231122,152900,3791870907,619,619,619,619,0
|
|
20231122,152800,3791870907,619,619,619,619,0
|
|
20231122,152700,3791870907,619,619,619,619,0
|
|
20231122,152600,3791870907,619,619,619,619,0
|
|
20231122,152500,3791870907,619,619,619,619,0
|
|
20231122,152400,3791870907,619,619,619,619,0
|
|
20231122,152300,3791870907,619,619,619,619,0
|
|
20231122,152200,3791870907,619,619,619,619,0
|
|
20231122,152100,3791870907,619,619,619,619,0
|
|
20231122,152000,3791870907,619,619,619,619,0
|
|
20231122,151900,3791870907,619,619,620,616,33572
|
|
20231122,151800,3771113404,619,618,619,618,6707
|
|
20231122,151700,3766967478,617,617,620,616,18562
|
|
20231122,151600,3755516014,618,618,618,617,9084
|
|
20231122,151500,3749904326,617,620,621,617,73442
|
|
20231122,151400,3704470186,620,620,621,620,2349
|
|
20231122,151300,3703013556,620,622,622,620,2213
|
|
20231122,151200,3701641349,623,623,623,620,4523
|
|
20231122,151100,3698834035,620,620,624,620,15911
|
|
20231122,151000,3688968711,624,622,624,620,22309
|
|
20231122,150900,3675126731,621,620,621,620,3025
|
|
20231122,150800,3673248423,620,621,621,620,3319
|
|
20231122,150700,3671187472,621,621,621,620,2640
|
|
20231122,150600,3669548074,621,622,622,621,15810
|
|
20231122,150500,3659724474,622,623,623,622,3866
|
|
20231122,150400,3657318959,623,622,623,622,9497
|
|
20231122,150300,3651410965,622,623,623,621,11
|
|
20231122,150200,3651404119,623,623,623,623,174
|
|
20231122,150100,3651295717,623,620,623,620,4360
|
|
20231122,150000,3648580640,620,622,623,620,9141
|
|
20231122,145900,3642901923,623,622,623,622,1297
|
|
20231122,145800,3642094149,622,621,622,621,6154
|
|
20231122,145700,3638267999,621,623,623,620,21539
|
|
20231122,145600,3624892543,622,623,623,622,5518
|
|
20231122,145500,3621458026,623,621,624,621,5555
|
|
20231122,145400,3618007221,623,623,623,623,1854
|
|
20231122,145300,3616852179,623,623,624,620,32393
|
|
20231122,145200,3596709816,624,624,624,623,4022
|
|
20231122,145100,3594203239,624,624,624,623,1114
|
|
20231122,145000,3593508959,624,624,625,624,278
|
|
20231122,144900,3593335363,625,625,625,624,5309
|
|
20231122,144800,3590022380,623,623,625,623,27
|
|
20231122,144700,3590005517,625,624,625,623,2895
|
|
20231122,144600,3588201826,624,624,625,623,4301
|
|
20231122,144500,3585518996,625,624,625,624,2656
|
|
20231122,144400,3583861600,625,624,625,624,491
|
|
20231122,144300,3583555165,625,625,625,625,14
|
|
20231122,144200,3583546415,625,624,625,623,4501
|
|
20231122,144100,3580741770,625,625,625,623,86
|
|
20231122,144000,3580688089,625,624,625,623,4195
|
|
20231122,143900,3578074025,624,624,624,624,11
|
|
20231122,143800,3578067161,624,623,625,623,55
|
|
20231122,143700,3578032842,625,623,625,623,41930
|
|
20231122,143600,3551909955,624,625,625,624,5637
|
|
20231122,143500,3548388652,625,627,628,625,1505
|
|
20231122,143400,3547446645,628,630,630,628,5449
|
|
20231122,143300,3544018428,630,630,631,629,2163
|
|
20231122,143200,3542655921,630,629,630,629,1002
|
|
20231122,143100,3542025132,629,629,629,628,6945
|
|
20231122,143000,3537659287,629,631,631,629,3462
|
|
20231122,142900,3535478249,629,629,629,629,225
|
|
20231122,142800,3535336724,629,631,632,629,39522
|
|
20231122,142700,3510425245,631,630,632,627,24800
|
|
20231122,142600,3494792272,632,627,632,627,50549
|
|
20231122,142500,3462920995,627,625,629,625,14295
|
|
20231122,142400,3453956259,625,625,627,625,27803
|
|
20231122,142300,3436577514,625,624,625,624,2334
|
|
20231122,142200,3435118982,624,625,625,624,1884
|
|
20231122,142100,3433941644,625,624,625,624,2901
|
|
20231122,142000,3432131191,625,624,625,624,2300
|
|
20231122,141900,3430695703,625,625,625,624,848
|
|
20231122,141800,3430166061,625,625,625,624,3599
|
|
20231122,141700,3427919726,625,622,625,621,4595
|
|
20231122,141600,3425052578,622,622,622,621,31561
|
|
20231122,141500,3405452701,622,623,623,622,11575
|
|
20231122,141400,3398252046,624,624,624,624,14039
|
|
20231122,141300,3389491710,622,622,622,621,1672
|
|
20231122,141200,3388451897,622,623,623,622,1236
|
|
20231122,141100,3387682559,623,624,624,623,221
|
|
20231122,141000,3387544856,623,623,623,623,2511
|
|
20231122,140900,3385980503,624,624,624,624,897
|
|
20231122,140800,3385420775,622,624,624,622,1826
|
|
20231122,140700,3384284967,623,622,623,622,10911
|
|
20231122,140600,3377487423,622,623,623,622,571
|
|
20231122,140500,3377131722,622,622,623,622,3259
|
|
20231122,140400,3375104520,622,622,622,622,2666
|
|
20231122,140300,3373446268,621,623,623,621,3276
|
|
20231122,140200,3371409761,624,624,624,624,0
|
|
20231122,140100,3371409761,624,624,624,624,200
|
|
20231122,140000,3371284961,622,624,624,622,23271
|
|
20231122,135900,3356796207,626,626,626,626,1389
|
|
20231122,135800,3355926693,626,626,626,626,10
|
|
20231122,135700,3355920433,626,626,626,626,2
|
|
20231122,135600,3355919181,624,624,624,624,350
|
|
20231122,135500,3355700781,624,624,624,624,0
|
|
20231122,135400,3355700781,624,626,626,624,2033
|
|
20231122,135300,3354430187,626,625,626,624,551
|
|
20231122,135200,3354085343,626,622,626,622,5126
|
|
20231122,135100,3350888061,622,623,623,622,3219
|
|
20231122,135000,3348883694,623,624,624,623,2175
|
|
20231122,134900,3347528115,624,625,625,624,851
|
|
20231122,134800,3346996706,625,626,626,625,157
|
|
20231122,134700,3346898539,626,623,626,622,5012
|
|
20231122,134600,3343777141,623,623,623,623,1821
|
|
20231122,134500,3342642658,623,623,623,623,554
|
|
20231122,134400,3342297516,622,625,627,622,3043
|
|
20231122,134300,3340399586,623,623,623,623,3443
|
|
20231122,134200,3338254597,623,626,626,623,8126
|
|
20231122,134100,3333174902,626,626,626,626,2692
|
|
20231122,134000,3331489710,626,626,626,626,2071
|
|
20231122,133900,3330193264,626,627,627,626,191
|
|
20231122,133800,3330073577,627,627,627,627,124
|
|
20231122,133700,3329995829,625,629,629,625,979
|
|
20231122,133600,3329383256,629,628,629,628,3149
|
|
20231122,133500,3327404727,628,626,628,626,2039
|
|
20231122,133400,3326126001,626,624,626,624,450
|
|
20231122,133300,3325844461,626,626,626,626,2300
|
|
20231122,133200,3324404661,626,626,626,623,3241
|
|
20231122,133100,3322375948,626,626,626,626,51
|
|
20231122,133000,3322344022,623,625,625,623,6671
|
|
20231122,132900,3318176351,628,626,628,626,3432
|
|
20231122,132800,3316027915,626,628,628,626,2232
|
|
20231122,132700,3314630681,625,628,628,625,1355
|
|
20231122,132600,3313781106,627,625,627,625,258
|
|
20231122,132500,3313619656,625,625,625,625,6919
|
|
20231122,132400,3309295281,627,627,627,627,13672
|
|
20231122,132300,3300722937,627,626,627,626,7969
|
|
20231122,132200,3295733746,626,626,626,626,282
|
|
20231122,132100,3295557214,626,625,626,625,9886
|
|
20231122,132000,3289368588,625,625,625,625,1071
|
|
20231122,131900,3288699213,625,625,626,625,9873
|
|
20231122,131800,3282521300,625,625,625,625,17
|
|
20231122,131700,3282510675,624,623,624,623,2018
|
|
20231122,131600,3281252860,622,621,622,620,4664
|
|
20231122,131500,3278356449,621,621,622,618,19069
|
|
20231122,131400,3266538632,622,621,622,621,21520
|
|
20231122,131300,3253153718,621,621,621,621,1174
|
|
20231122,131200,3252424664,622,621,622,620,3835
|
|
20231122,131100,3250040529,621,621,621,621,3648
|
|
20231122,131000,3247775121,621,621,621,619,3426
|
|
20231122,130900,3245647775,620,620,622,620,8329
|
|
20231122,130800,3240468743,622,618,622,618,14762
|
|
20231122,130700,3231327903,618,618,619,618,5726
|
|
20231122,130600,3227789214,619,620,620,618,53878
|
|
20231122,130500,3194401967,622,620,622,620,26245
|
|
20231122,130400,3178119360,621,621,622,621,7037
|
|
20231122,130300,3173748926,621,622,622,621,6723
|
|
20231122,130200,3169573437,622,621,622,621,1159
|
|
20231122,130100,3168853697,621,621,621,621,7421
|
|
20231122,130000,3164245256,621,621,621,620,6739
|
|
20231122,125900,3160061109,621,623,623,621,6850
|
|
20231122,125800,3155800411,623,623,623,622,4700
|
|
20231122,125700,3152876964,623,622,623,621,18793
|
|
20231122,125600,3141205123,623,623,623,623,3655
|
|
20231122,125500,3138928058,624,624,624,621,4688
|
|
20231122,125400,3136010749,624,623,624,621,2224
|
|
20231122,125300,3134626417,623,624,624,622,1827
|
|
20231122,125200,3133489184,623,623,625,623,2196
|
|
20231122,125100,3132120868,623,624,624,623,606
|
|
20231122,125000,3131742727,624,624,625,624,2292
|
|
20231122,124900,3130312434,622,621,625,621,2037
|
|
20231122,124800,3129046795,622,623,623,622,6858
|
|
20231122,124700,3124781118,622,624,626,622,7737
|
|
20231122,124600,3119967882,624,624,624,624,1417
|
|
20231122,124500,3119083674,624,623,624,623,1850
|
|
20231122,124400,3117931119,623,622,623,622,8060
|
|
20231122,124300,3112909747,623,623,623,623,34
|
|
20231122,124200,3112888565,623,623,623,621,2466
|
|
20231122,124100,3111354696,623,622,624,621,11093
|
|
20231122,124000,3104455939,622,623,623,621,42526
|
|
20231122,123900,3078012402,624,627,627,624,6868
|
|
20231122,123800,3073723646,627,629,629,624,10419
|
|
20231122,123700,3067200220,629,626,629,623,38287
|
|
20231122,123600,3043228476,628,627,629,624,8028
|
|
20231122,123500,3038188203,627,623,628,623,3581
|
|
20231122,123400,3035949972,623,623,625,622,29213
|
|
20231122,123300,3017761370,622,624,624,622,6078
|
|
20231122,123200,3013974875,623,624,625,623,4059
|
|
20231122,123100,3011440135,625,626,626,624,36483
|
|
20231122,123000,2988638854,626,625,626,625,2784
|
|
20231122,122900,2986897892,625,628,628,625,14961
|
|
20231122,122800,2977533972,628,626,628,626,1238
|
|
20231122,122700,2976758908,626,627,627,626,20189
|
|
20231122,122600,2964117144,627,627,628,627,10089
|
|
20231122,122500,2957790341,628,628,628,628,200
|
|
20231122,122400,2957664741,628,628,628,628,732
|
|
20231122,122300,2957205045,628,627,628,627,420
|
|
20231122,122200,2956941685,627,628,628,627,18887
|
|
20231122,122100,2945091445,629,629,630,629,1893
|
|
20231122,122000,2943900745,629,629,629,629,6850
|
|
20231122,121900,2939592095,629,629,631,629,1245
|
|
20231122,121800,2938808591,629,631,631,629,7715
|
|
20231122,121700,2933949426,631,631,631,631,376
|
|
20231122,121600,2933712170,630,631,632,630,9035
|
|
20231122,121500,2928016928,631,633,633,631,126
|
|
20231122,121400,2927937228,633,633,633,631,6494
|
|
20231122,121300,2923839240,631,632,632,631,68
|
|
20231122,121200,2923796282,633,633,633,633,1000
|
|
20231122,121100,2923163282,633,631,633,631,14
|
|
20231122,121000,2923154442,633,633,633,633,600
|
|
20231122,120900,2922774642,631,633,633,631,98
|
|
20231122,120800,2922712744,633,633,633,633,228
|
|
20231122,120700,2922568420,633,633,633,633,3153
|
|
20231122,120600,2920572571,633,634,634,633,7113
|
|
20231122,120500,2916069040,634,633,634,633,10901
|
|
20231122,120400,2909162616,633,633,633,633,154
|
|
20231122,120300,2909065134,633,629,633,629,339
|
|
20231122,120200,2908850551,634,633,634,633,5654
|
|
20231122,120100,2905271411,628,631,633,628,4221
|
|
20231122,120000,2902607606,631,631,631,631,2
|
|
20231122,115900,2902606344,633,632,633,629,9593
|
|
20231122,115800,2896539975,632,629,632,629,4300
|
|
20231122,115700,2893829275,629,630,631,629,11500
|
|
20231122,115600,2886589789,630,630,630,630,9
|
|
20231122,115500,2886584119,630,630,630,630,2
|
|
20231122,115400,2886582859,631,631,631,631,6117
|
|
20231122,115300,2882723032,632,631,632,630,2792
|
|
20231122,115200,2880959299,631,630,631,630,1277
|
|
20231122,115100,2880154670,630,630,631,629,5227
|
|
20231122,115000,2876861630,631,631,631,631,110
|
|
20231122,114900,2876792220,631,631,631,630,460
|
|
20231122,114800,2876502015,631,631,631,629,2260
|
|
20231122,114700,2875078182,630,629,631,628,3289
|
|
20231122,114600,2873006852,628,626,628,626,11815
|
|
20231122,114500,2865606776,626,627,627,626,5001
|
|
20231122,114400,2862475195,627,627,627,627,4306
|
|
20231122,114300,2859775333,627,630,630,627,1505
|
|
20231122,114200,2858831695,626,629,629,626,12868
|
|
20231122,114100,2850764297,628,630,630,628,4873
|
|
20231122,114000,2847702207,629,630,632,629,17917
|
|
20231122,113900,2836426697,631,631,631,631,10
|
|
20231122,113800,2836420387,632,632,632,632,72
|
|
20231122,113700,2836374883,632,632,632,632,7
|
|
20231122,113600,2836370459,632,632,632,632,25
|
|
20231122,113500,2836354659,632,629,632,629,7318
|
|
20231122,113400,2831751175,629,630,630,629,7132
|
|
20231122,113300,2827259470,630,632,633,630,2152
|
|
20231122,113200,2825898801,630,631,632,630,5629
|
|
20231122,113100,2822352202,632,631,632,631,1030
|
|
20231122,113000,2821701267,631,631,633,631,1084
|
|
20231122,112900,2821016463,633,631,633,631,830
|
|
20231122,112800,2820492325,631,633,633,630,251
|
|
20231122,112700,2820333964,632,631,632,630,7917
|
|
20231122,112600,2815337963,632,632,632,631,1260
|
|
20231122,112500,2814541884,632,630,632,630,2388
|
|
20231122,112400,2813032674,630,630,632,630,848
|
|
20231122,112300,2812497074,632,630,632,630,6273
|
|
20231122,112200,2808544854,630,632,632,630,16500
|
|
20231122,112100,2798147239,633,633,633,633,762
|
|
20231122,112000,2797664893,633,633,633,631,2137
|
|
20231122,111900,2796316086,633,633,633,630,992
|
|
20231122,111800,2795690192,633,631,633,630,1990
|
|
20231122,111700,2794434483,632,632,632,630,202
|
|
20231122,111600,2794306821,630,630,632,630,1121
|
|
20231122,111500,2793600589,630,629,630,629,7245
|
|
20231122,111400,2789038951,630,630,630,629,4885
|
|
20231122,111300,2785961877,629,630,630,629,1020
|
|
20231122,111200,2785320277,630,630,632,629,3075
|
|
20231122,111100,2783383005,630,630,631,630,2926
|
|
20231122,111000,2781539585,630,630,630,630,1905
|
|
20231122,110900,2780339435,629,629,629,629,209
|
|
20231122,110800,2780207974,630,630,630,630,7371
|
|
20231122,110700,2775564244,630,628,630,628,2644
|
|
20231122,110600,2773900918,628,630,630,628,2613
|
|
20231122,110500,2772257920,629,628,629,628,6111
|
|
20231122,110400,2768419212,628,630,630,628,5139
|
|
20231122,110300,2765191694,629,630,630,629,3435
|
|
20231122,110200,2763029724,629,631,631,629,4527
|
|
20231122,110100,2760178194,632,629,632,629,1514
|
|
20231122,110000,2759224343,629,630,630,629,13020
|
|
20231122,105900,2751026025,630,631,631,630,15490
|
|
20231122,105800,2741256922,632,635,636,632,6561
|
|
20231122,105700,2737108000,636,637,637,633,5422
|
|
20231122,105600,2733665621,637,634,637,634,9955
|
|
20231122,105500,2727347834,634,634,634,634,2185
|
|
20231122,105400,2725962544,634,633,640,633,5656
|
|
20231122,105300,2722363994,633,636,636,633,4617
|
|
20231122,105200,2719432317,635,638,638,635,5663
|
|
20231122,105100,2715832587,638,639,640,637,10337
|
|
20231122,105000,2709233282,640,637,640,637,11773
|
|
20231122,104900,2701711138,637,636,637,636,9125
|
|
20231122,104800,2695900719,636,634,636,634,4102
|
|
20231122,104700,2693297426,634,633,634,633,6083
|
|
20231122,104600,2689446631,634,632,634,632,2872
|
|
20231122,104500,2687626657,634,633,637,632,11028
|
|
20231122,104400,2680629361,633,630,633,630,5596
|
|
20231122,104300,2677089816,630,632,633,630,381
|
|
20231122,104200,2676848913,628,628,629,628,2108
|
|
20231122,104100,2675524089,628,628,629,628,4045
|
|
20231122,104000,2672982829,629,628,629,628,8860
|
|
20231122,103900,2667410471,629,633,633,629,2031
|
|
20231122,103800,2666129025,633,633,633,629,2789
|
|
20231122,103700,2664371766,633,629,633,629,366
|
|
20231122,103600,2664141092,630,634,635,629,14088
|
|
20231122,103500,2655263189,635,632,636,632,15368
|
|
20231122,103400,2645508560,631,628,631,628,7944
|
|
20231122,103300,2640515236,628,627,628,627,14728
|
|
20231122,103200,2631278738,627,624,627,623,16758
|
|
20231122,103100,2620808063,624,623,624,622,6703
|
|
20231122,103000,2616630272,623,622,623,622,7381
|
|
20231122,102900,2612034381,622,622,622,621,3973
|
|
20231122,102800,2609563304,622,622,622,621,7742
|
|
20231122,102700,2604748280,621,621,622,619,76232
|
|
20231122,102600,2557550722,620,622,623,620,11327
|
|
20231122,102500,2550513506,622,624,624,622,1899
|
|
20231122,102400,2549329213,624,622,624,620,5374
|
|
20231122,102300,2545991069,621,618,622,618,18391
|
|
20231122,102200,2534591930,619,622,622,618,42008
|
|
20231122,102100,2508597742,622,625,625,620,14928
|
|
20231122,102000,2499322372,625,625,626,622,16505
|
|
20231122,101900,2489036830,625,620,625,618,33287
|
|
20231122,101800,2468393866,620,625,626,615,89602
|
|
20231122,101700,2412817311,625,626,626,625,17485
|
|
20231122,101600,2401887645,625,626,626,625,8927
|
|
20231122,101500,2396302860,626,629,629,626,15033
|
|
20231122,101400,2386888277,627,628,628,627,9524
|
|
20231122,101300,2380914502,628,626,629,626,13599
|
|
20231122,101200,2372375414,626,631,631,626,17923
|
|
20231122,101100,2361127624,631,631,631,630,2428
|
|
20231122,101000,2359597870,631,632,633,631,2297
|
|
20231122,100900,2358144679,633,631,633,629,31227
|
|
20231122,100800,2338435099,630,629,633,629,3029
|
|
20231122,100700,2336520227,629,628,629,628,10580
|
|
20231122,100600,2329873677,628,627,628,625,30541
|
|
20231122,100500,2310735973,626,627,627,626,23716
|
|
20231122,100400,2295882616,628,629,630,626,16917
|
|
20231122,100300,2285272212,628,630,630,628,42426
|
|
20231122,100200,2258588943,630,632,632,629,33864
|
|
20231122,100100,2237248603,632,631,632,631,6414
|
|
20231122,100000,2233197895,631,632,632,630,14233
|
|
20231122,095900,2224215156,632,632,632,631,2513
|
|
20231122,095800,2222629282,631,632,632,630,9536
|
|
20231122,095700,2216609878,634,630,634,630,9271
|
|
20231122,095600,2210759358,630,630,631,630,36045
|
|
20231122,095500,2188050390,631,632,633,630,57926
|
|
20231122,095400,2151481011,632,632,633,632,3608
|
|
20231122,095300,2149199606,632,635,635,632,26727
|
|
20231122,095200,2132277336,636,637,638,635,8087
|
|
20231122,095100,2127131902,638,639,643,637,83268
|
|
20231122,095000,2073772175,640,636,640,636,32211
|
|
20231122,094900,2053212460,636,635,637,635,7736
|
|
20231122,094800,2048299979,635,636,636,635,5426
|
|
20231122,094700,2044852107,636,637,637,635,22527
|
|
20231122,094600,2030515748,637,633,637,633,10924
|
|
20231122,094500,2023574800,633,635,635,633,4746
|
|
20231122,094400,2020566697,635,632,635,632,29321
|
|
20231122,094300,2002003073,632,632,632,631,40496
|
|
20231122,094200,1976424531,631,633,633,631,8220
|
|
20231122,094100,1971225870,634,634,634,631,17539
|
|
20231122,094000,1960145707,634,632,634,631,13709
|
|
20231122,093900,1951479755,632,638,638,630,75896
|
|
20231122,093800,1903497379,638,639,639,635,12936
|
|
20231122,093700,1895277241,636,638,639,636,22009
|
|
20231122,093600,1881247226,639,634,639,634,13529
|
|
20231122,093500,1872639281,634,633,635,633,12004
|
|
20231122,093400,1865033752,633,637,637,633,25388
|
|
20231122,093300,1848917445,636,643,643,636,33025
|
|
20231122,093200,1827831958,643,640,643,639,9113
|
|
20231122,093100,1821999000,640,640,641,639,17439
|
|
20231122,093000,1810837083,643,642,645,640,51244
|
|
20231122,092900,1777960813,645,643,646,642,16709
|
|
20231122,092800,1767209269,642,643,646,642,25852
|
|
20231122,092700,1750541566,643,642,647,642,28227
|
|
20231122,092600,1732362661,642,644,644,640,28779
|
|
20231122,092500,1713881375,644,640,644,639,22951
|
|
20231122,092400,1699154479,639,634,639,634,37573
|
|
20231122,092300,1675245663,634,632,637,630,32313
|
|
20231122,092200,1654810997,632,638,641,630,129402
|
|
20231122,092100,1572831083,638,640,642,637,62985
|
|
20231122,092000,1532590477,640,644,644,640,127087
|
|
20231122,091900,1451069359,644,646,648,643,20229
|
|
20231122,091800,1438042089,646,646,649,644,72544
|
|
20231122,091700,1391243927,646,647,647,645,21716
|
|
20231122,091600,1377214433,645,646,649,645,76999
|
|
20231122,091500,1327496860,647,647,649,646,23361
|
|
20231122,091400,1312387018,646,648,649,646,25949
|
|
20231122,091300,1295604880,649,651,651,646,16908
|
|
20231122,091200,1284665970,651,648,651,645,80091
|
|
20231122,091100,1232915232,648,650,651,646,24408
|
|
20231122,091000,1217099725,647,649,652,647,43715
|
|
20231122,090900,1188714513,649,646,650,645,89267
|
|
20231122,090800,1130950280,646,651,651,646,136738
|
|
20231122,090700,1042514989,651,660,660,645,393979
|
|
20231122,090600,786103273,660,669,670,660,34190
|
|
20231122,090500,763351213,670,656,673,655,188103
|
|
20231122,090400,638515942,656,662,663,655,132352
|
|
20231122,090300,551377918,663,672,674,662,153787
|
|
20231122,090200,448645716,672,664,674,663,248024
|
|
20231122,090100,282617852,663,667,676,663,204597
|
|
20231122,090000,146128460,665,673,687,664,216624
|