652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194900,3086737962,600,600,600,600,17095
|
|
20231127,194800,3086737962,600,600,600,600,0
|
|
20231127,194700,3086737962,600,600,600,600,0
|
|
20231127,194600,3086737962,600,600,600,600,0
|
|
20231127,194500,3086737962,600,600,600,600,0
|
|
20231127,194400,3086737962,600,600,600,600,0
|
|
20231127,194300,3086737962,600,600,600,600,0
|
|
20231127,194200,3086737962,600,600,600,600,0
|
|
20231127,194100,3086737962,600,600,600,600,0
|
|
20231127,194000,3086737962,600,600,600,600,0
|
|
20231127,193900,3086737962,600,600,600,600,0
|
|
20231127,193800,3086737962,600,600,600,600,0
|
|
20231127,193700,3086737962,600,600,600,600,0
|
|
20231127,193600,3086737962,600,600,600,600,0
|
|
20231127,193500,3086737962,600,600,600,600,0
|
|
20231127,193400,3086737962,600,600,600,600,0
|
|
20231127,193300,3086737962,600,600,600,600,0
|
|
20231127,193200,3086737962,600,600,600,600,0
|
|
20231127,193100,3086737962,600,600,600,600,0
|
|
20231127,193000,3086737962,600,600,600,600,0
|
|
20231127,192900,3086737962,600,600,600,600,0
|
|
20231127,192800,3086737962,600,600,600,600,0
|
|
20231127,192700,3086737962,600,600,600,600,0
|
|
20231127,192600,3086737962,600,600,600,600,0
|
|
20231127,192500,3086737962,600,600,600,600,0
|
|
20231127,192400,3086737962,600,600,600,600,0
|
|
20231127,192300,3086737962,600,600,600,600,0
|
|
20231127,192200,3086737962,600,600,600,600,0
|
|
20231127,192100,3086737962,600,600,600,600,0
|
|
20231127,192000,3086737962,600,600,600,600,0
|
|
20231127,191900,3086737962,600,600,600,600,17095
|
|
20231127,191800,3086737962,600,600,600,600,0
|
|
20231127,191700,3086737962,600,600,600,600,0
|
|
20231127,191600,3086737962,600,600,600,600,0
|
|
20231127,191500,3086737962,600,600,600,600,0
|
|
20231127,191400,3086737962,600,600,600,600,0
|
|
20231127,191300,3086737962,600,600,600,600,0
|
|
20231127,191200,3086737962,600,600,600,600,0
|
|
20231127,191100,3086737962,600,600,600,600,0
|
|
20231127,191000,3086737962,600,600,600,600,0
|
|
20231127,190900,3086737962,600,600,600,600,0
|
|
20231127,190800,3086737962,600,600,600,600,0
|
|
20231127,190700,3086737962,600,600,600,600,0
|
|
20231127,190600,3086737962,600,600,600,600,0
|
|
20231127,190500,3086737962,600,600,600,600,0
|
|
20231127,190400,3086737962,600,600,600,600,0
|
|
20231127,190300,3086737962,600,600,600,600,0
|
|
20231127,190200,3086737962,600,600,600,600,0
|
|
20231127,190100,3086737962,600,600,600,600,0
|
|
20231127,190000,3086737962,600,600,600,600,0
|
|
20231127,185900,3086737962,600,600,600,600,0
|
|
20231127,185800,3086737962,600,600,600,600,0
|
|
20231127,185700,3086737962,600,600,600,600,0
|
|
20231127,185600,3086737962,600,600,600,600,0
|
|
20231127,185500,3086737962,600,600,600,600,0
|
|
20231127,185400,3086737962,600,600,600,600,0
|
|
20231127,185300,3086737962,600,600,600,600,0
|
|
20231127,185200,3086737962,600,600,600,600,0
|
|
20231127,185100,3086737962,600,600,600,600,0
|
|
20231127,185000,3086737962,600,600,600,600,0
|
|
20231127,184900,3086737962,600,600,600,600,17095
|
|
20231127,184800,3086737962,600,600,600,600,0
|
|
20231127,184700,3086737962,600,600,600,600,0
|
|
20231127,184600,3086737962,600,600,600,600,0
|
|
20231127,184500,3086737962,600,600,600,600,0
|
|
20231127,184400,3086737962,600,600,600,600,0
|
|
20231127,184300,3086737962,600,600,600,600,0
|
|
20231127,184200,3086737962,600,600,600,600,0
|
|
20231127,184100,3086737962,600,600,600,600,0
|
|
20231127,184000,3086737962,600,600,600,600,0
|
|
20231127,183900,3086737962,600,600,600,600,0
|
|
20231127,183800,3086737962,600,600,600,600,0
|
|
20231127,183700,3086737962,600,600,600,600,0
|
|
20231127,183600,3086737962,600,600,600,600,0
|
|
20231127,183500,3086737962,600,600,600,600,0
|
|
20231127,183400,3086737962,600,600,600,600,0
|
|
20231127,183300,3086737962,600,600,600,600,0
|
|
20231127,183200,3086737962,600,600,600,600,0
|
|
20231127,183100,3086737962,600,600,600,600,0
|
|
20231127,183000,3086737962,600,600,600,600,0
|
|
20231127,182900,3086737962,600,600,600,600,0
|
|
20231127,182800,3086737962,600,600,600,600,0
|
|
20231127,182700,3086737962,600,600,600,600,0
|
|
20231127,182600,3086737962,600,600,600,600,0
|
|
20231127,182500,3086737962,600,600,600,600,0
|
|
20231127,182400,3086737962,600,600,600,600,0
|
|
20231127,182300,3086737962,600,600,600,600,0
|
|
20231127,182200,3086737962,600,600,600,600,0
|
|
20231127,182100,3086737962,600,600,600,600,0
|
|
20231127,182000,3086737962,600,600,600,600,0
|
|
20231127,181900,3086737962,600,600,600,600,17095
|
|
20231127,181800,3086737962,600,600,600,600,0
|
|
20231127,181700,3086737962,600,600,600,600,0
|
|
20231127,181600,3086737962,600,600,600,600,0
|
|
20231127,181500,3086737962,600,600,600,600,0
|
|
20231127,181400,3086737962,600,600,600,600,0
|
|
20231127,181300,3086737962,600,600,600,600,0
|
|
20231127,181200,3086737962,600,600,600,600,0
|
|
20231127,181100,3086737962,600,600,600,600,0
|
|
20231127,181000,3086737962,600,600,600,600,0
|
|
20231127,180900,3086737962,600,600,600,600,0
|
|
20231127,180800,3086737962,600,600,600,600,0
|
|
20231127,180700,3086737962,600,600,600,600,0
|
|
20231127,180600,3086737962,600,600,600,600,0
|
|
20231127,180500,3086737962,600,600,600,600,0
|
|
20231127,180400,3086737962,600,600,600,600,0
|
|
20231127,180300,3086737962,600,600,600,600,0
|
|
20231127,180200,3086737962,600,600,600,600,0
|
|
20231127,180100,3086737962,600,600,600,600,0
|
|
20231127,180000,3086737962,600,600,600,600,0
|
|
20231127,175900,3086737962,600,600,600,600,0
|
|
20231127,175800,3086737962,600,600,600,600,0
|
|
20231127,175700,3086737962,600,600,600,600,0
|
|
20231127,175600,3086737962,600,600,600,600,0
|
|
20231127,175500,3086737962,600,600,600,600,0
|
|
20231127,175400,3086737962,600,600,600,600,0
|
|
20231127,175300,3086737962,600,600,600,600,0
|
|
20231127,175200,3086737962,600,600,600,600,0
|
|
20231127,175100,3086737962,600,600,600,600,0
|
|
20231127,175000,3086737962,600,600,600,600,0
|
|
20231127,174900,3086737962,600,600,600,600,17095
|
|
20231127,174800,3086737962,600,600,600,600,0
|
|
20231127,174700,3086737962,600,600,600,600,0
|
|
20231127,174600,3086737962,600,600,600,600,0
|
|
20231127,174500,3086737962,600,600,600,600,0
|
|
20231127,174400,3086737962,600,600,600,600,0
|
|
20231127,174300,3086737962,600,600,600,600,0
|
|
20231127,174200,3086737962,600,600,600,600,0
|
|
20231127,174100,3086737962,600,600,600,600,0
|
|
20231127,174000,3086737962,600,600,600,600,0
|
|
20231127,173900,3086737962,600,600,600,600,0
|
|
20231127,173800,3086737962,600,600,600,600,0
|
|
20231127,173700,3086737962,600,600,600,600,0
|
|
20231127,173600,3086737962,600,600,600,600,0
|
|
20231127,173500,3086737962,600,600,600,600,0
|
|
20231127,173400,3086737962,600,600,600,600,0
|
|
20231127,173300,3086737962,600,600,600,600,0
|
|
20231127,173200,3086737962,600,600,600,600,0
|
|
20231127,173100,3086737962,600,600,600,600,0
|
|
20231127,173000,3086737962,600,600,600,600,0
|
|
20231127,172900,3086737962,600,600,600,600,0
|
|
20231127,172800,3086737962,600,600,600,600,0
|
|
20231127,172700,3086737962,600,600,600,600,0
|
|
20231127,172600,3086737962,600,600,600,600,0
|
|
20231127,172500,3086737962,600,600,600,600,0
|
|
20231127,172400,3086737962,600,600,600,600,0
|
|
20231127,172300,3086737962,600,600,600,600,0
|
|
20231127,172200,3086737962,600,600,600,600,0
|
|
20231127,172100,3086737962,600,600,600,600,0
|
|
20231127,172000,3086737962,600,600,600,600,0
|
|
20231127,171900,3086737962,600,600,600,600,17095
|
|
20231127,171800,3086737962,600,600,600,600,0
|
|
20231127,171700,3086737962,600,600,600,600,0
|
|
20231127,171600,3086737962,600,600,600,600,0
|
|
20231127,171500,3086737962,600,600,600,600,0
|
|
20231127,171400,3086737962,600,600,600,600,0
|
|
20231127,171300,3086737962,600,600,600,600,0
|
|
20231127,171200,3086737962,600,600,600,600,0
|
|
20231127,171100,3086737962,600,600,600,600,0
|
|
20231127,171000,3086737962,600,600,600,600,0
|
|
20231127,170900,3086737962,600,600,600,600,0
|
|
20231127,170800,3086737962,600,600,600,600,0
|
|
20231127,170700,3086737962,600,600,600,600,0
|
|
20231127,170600,3086737962,600,600,600,600,0
|
|
20231127,170500,3086737962,600,600,600,600,0
|
|
20231127,170400,3086737962,600,600,600,600,0
|
|
20231127,170300,3086737962,600,600,600,600,0
|
|
20231127,170200,3086737962,600,600,600,600,0
|
|
20231127,170100,3086737962,600,600,600,600,0
|
|
20231127,170000,3086737962,600,600,600,600,0
|
|
20231127,165900,3086737962,600,600,600,600,0
|
|
20231127,165800,3086737962,600,600,600,600,0
|
|
20231127,165700,3086737962,600,600,600,600,0
|
|
20231127,165600,3086737962,600,600,600,600,0
|
|
20231127,165500,3086737962,600,600,600,600,0
|
|
20231127,165400,3086737962,600,600,600,600,0
|
|
20231127,165300,3086737962,600,600,600,600,0
|
|
20231127,165200,3086737962,600,600,600,600,0
|
|
20231127,165100,3086737962,600,600,600,600,0
|
|
20231127,165000,3086737962,600,600,600,600,0
|
|
20231127,164900,3086737962,600,600,600,600,17095
|
|
20231127,164800,3086737962,600,600,600,600,0
|
|
20231127,164700,3086737962,600,600,600,600,0
|
|
20231127,164600,3086737962,600,600,600,600,0
|
|
20231127,164500,3086737962,600,600,600,600,0
|
|
20231127,164400,3086737962,600,600,600,600,0
|
|
20231127,164300,3086737962,600,600,600,600,0
|
|
20231127,164200,3086737962,600,600,600,600,0
|
|
20231127,164100,3086737962,600,600,600,600,0
|
|
20231127,164000,3086737962,600,600,600,600,0
|
|
20231127,163900,3086737962,600,600,600,600,0
|
|
20231127,163800,3086737962,600,600,600,600,0
|
|
20231127,163700,3086737962,600,600,600,600,0
|
|
20231127,163600,3086737962,600,600,600,600,0
|
|
20231127,163500,3086737962,600,600,600,600,0
|
|
20231127,163400,3086737962,600,600,600,600,0
|
|
20231127,163300,3086737962,600,600,600,600,0
|
|
20231127,163200,3086737962,600,600,600,600,0
|
|
20231127,163100,3086737962,600,600,600,600,0
|
|
20231127,163000,3086737962,600,600,600,600,0
|
|
20231127,162900,3086737962,600,600,600,600,0
|
|
20231127,162800,3086737962,600,600,600,600,0
|
|
20231127,162700,3086737962,600,600,600,600,0
|
|
20231127,162600,3086737962,600,600,600,600,0
|
|
20231127,162500,3086737962,600,600,600,600,0
|
|
20231127,162400,3086737962,600,600,600,600,0
|
|
20231127,162300,3086737962,600,600,600,600,0
|
|
20231127,162200,3086737962,600,600,600,600,0
|
|
20231127,162100,3086737962,600,600,600,600,0
|
|
20231127,162000,3086737962,600,600,600,600,0
|
|
20231127,161900,3086737962,600,600,600,600,17095
|
|
20231127,161800,3086737962,600,600,600,600,0
|
|
20231127,161700,3086737962,600,600,600,600,0
|
|
20231127,161600,3086737962,600,600,600,600,0
|
|
20231127,161500,3086737962,600,600,600,600,0
|
|
20231127,161400,3086737962,600,600,600,600,0
|
|
20231127,161300,3086737962,600,600,600,600,0
|
|
20231127,161200,3086737962,600,600,600,600,0
|
|
20231127,161100,3086737962,600,600,600,600,0
|
|
20231127,161000,3086737962,600,600,600,600,0
|
|
20231127,160900,3086737962,600,600,600,600,0
|
|
20231127,160800,3086737962,600,600,600,600,0
|
|
20231127,160700,3086737962,600,600,600,600,0
|
|
20231127,160600,3086737962,600,600,600,600,0
|
|
20231127,160500,3086737962,600,600,600,600,0
|
|
20231127,160400,3086737962,600,600,600,600,0
|
|
20231127,160300,3086737962,600,600,600,600,0
|
|
20231127,160200,3086737962,600,600,600,600,0
|
|
20231127,160100,3086737962,600,600,600,600,0
|
|
20231127,160000,3086737962,600,600,600,600,0
|
|
20231127,155900,3086737962,600,600,600,600,0
|
|
20231127,155800,3086737962,600,600,600,600,0
|
|
20231127,155700,3086737962,600,600,600,600,0
|
|
20231127,155600,3086737962,600,600,600,600,0
|
|
20231127,155500,3086737962,600,600,600,600,0
|
|
20231127,155400,3086737962,600,600,600,600,0
|
|
20231127,155300,3086737962,600,600,600,600,0
|
|
20231127,155200,3086737962,600,600,600,600,0
|
|
20231127,155100,3086737962,600,600,600,600,0
|
|
20231127,155000,3086737962,600,600,600,600,0
|
|
20231127,154900,3086737962,600,600,600,600,17095
|
|
20231127,154800,3086737962,600,600,600,600,0
|
|
20231127,154700,3086737962,600,600,600,600,0
|
|
20231127,154600,3086737962,600,600,600,600,0
|
|
20231127,154500,3086737962,600,600,600,600,0
|
|
20231127,154400,3086737962,600,600,600,600,0
|
|
20231127,154300,3086737962,600,600,600,600,0
|
|
20231127,154200,3086737962,600,600,600,600,0
|
|
20231127,154100,3086737962,600,600,600,600,0
|
|
20231127,154000,3086737962,600,600,600,600,0
|
|
20231127,153900,3086737962,600,600,600,600,0
|
|
20231127,153800,3086737962,600,600,600,600,0
|
|
20231127,153700,3086737962,600,600,600,600,0
|
|
20231127,153600,3086737962,600,600,600,600,0
|
|
20231127,153500,3086737962,600,600,600,600,0
|
|
20231127,153400,3086737962,600,600,600,600,0
|
|
20231127,153300,3086737962,600,600,600,600,0
|
|
20231127,153200,3086737962,600,600,600,600,0
|
|
20231127,153100,3086737962,600,600,600,600,0
|
|
20231127,153000,3086737962,600,600,600,600,17095
|
|
20231127,152900,3076480962,602,602,602,602,0
|
|
20231127,152800,3076480962,602,602,602,602,0
|
|
20231127,152700,3076480962,602,602,602,602,0
|
|
20231127,152600,3076480962,602,602,602,602,0
|
|
20231127,152500,3076480962,602,602,602,602,0
|
|
20231127,152400,3076480962,602,602,602,602,0
|
|
20231127,152300,3076480962,602,602,602,602,0
|
|
20231127,152200,3076480962,602,602,602,602,0
|
|
20231127,152100,3076480962,602,602,602,602,0
|
|
20231127,152000,3076480962,602,602,602,602,0
|
|
20231127,151900,3076480962,602,599,602,599,11206
|
|
20231127,151800,3069747712,600,599,600,598,23156
|
|
20231127,151700,3055872450,599,600,600,599,7284
|
|
20231127,151600,3051505184,599,599,599,599,1182
|
|
20231127,151500,3050797166,600,601,601,600,7188
|
|
20231127,151400,3046482291,603,602,603,601,449
|
|
20231127,151300,3046212208,601,599,601,599,7847
|
|
20231127,151200,3041506665,601,599,601,599,1951
|
|
20231127,151100,3040338014,601,599,601,599,1206
|
|
20231127,151000,3039615614,601,599,601,599,1047
|
|
20231127,150900,3038988459,598,599,599,598,3689
|
|
20231127,150800,3036782099,599,601,601,599,16330
|
|
20231127,150700,3026987659,601,602,602,601,5182
|
|
20231127,150600,3023873234,602,602,602,602,5715
|
|
20231127,150500,3020432804,602,602,602,602,9558
|
|
20231127,150400,3014678888,602,605,605,602,9873
|
|
20231127,150300,3008719495,604,604,605,604,3852
|
|
20231127,150200,3006392879,604,604,604,604,20695
|
|
20231127,150100,2993893099,603,604,604,603,2032
|
|
20231127,150000,2992667221,604,603,604,603,3071
|
|
20231127,145900,2990813350,602,602,602,601,2030
|
|
20231127,145800,2989591320,602,602,602,602,201
|
|
20231127,145700,2989470318,602,602,602,602,30
|
|
20231127,145600,2989452258,600,601,602,600,4885
|
|
20231127,145500,2986517849,602,602,603,602,24371
|
|
20231127,145400,2971844323,602,599,602,598,12503
|
|
20231127,145300,2964337125,599,601,601,599,15698
|
|
20231127,145200,2954914497,601,602,602,601,2319
|
|
20231127,145100,2953519812,602,603,603,602,3166
|
|
20231127,145000,2951611887,603,603,603,603,8866
|
|
20231127,144900,2946265689,603,603,603,603,10
|
|
20231127,144800,2946259659,602,602,602,602,840
|
|
20231127,144700,2945753979,602,603,603,602,1334
|
|
20231127,144600,2944950580,603,603,603,603,1870
|
|
20231127,144500,2943822970,602,603,603,602,1150
|
|
20231127,144400,2943129670,603,603,603,603,2107
|
|
20231127,144300,2941859149,603,603,603,603,1997
|
|
20231127,144200,2940654958,602,602,602,602,6927
|
|
20231127,144100,2936484904,602,602,602,602,1200
|
|
20231127,144000,2935762504,602,601,602,601,102
|
|
20231127,143900,2935701104,601,601,601,601,4208
|
|
20231127,143800,2933172096,602,602,602,602,3078
|
|
20231127,143700,2931319140,602,601,602,601,3540
|
|
20231127,143600,2929191309,601,601,601,601,1076
|
|
20231127,143500,2928544633,601,601,601,601,901
|
|
20231127,143400,2928003132,600,601,601,600,8775
|
|
20231127,143300,2922738121,601,601,601,601,144
|
|
20231127,143200,2922651577,601,601,601,601,2000
|
|
20231127,143100,2921449577,601,601,602,601,6532
|
|
20231127,143000,2917523836,601,601,601,601,4119
|
|
20231127,142900,2915048317,600,602,602,600,3717
|
|
20231127,142800,2912814800,602,600,602,600,34203
|
|
20231127,142700,2892288819,600,600,600,599,3860
|
|
20231127,142600,2889973247,601,601,601,600,5209
|
|
20231127,142500,2886847514,600,601,601,600,464
|
|
20231127,142400,2886569010,601,601,601,601,50
|
|
20231127,142300,2886538960,601,601,601,601,10
|
|
20231127,142200,2886532950,601,601,601,601,11
|
|
20231127,142100,2886526339,601,601,601,601,296
|
|
20231127,142000,2886348443,600,600,600,600,4850
|
|
20231127,141900,2883438443,599,599,599,599,0
|
|
20231127,141800,2883438443,599,600,600,599,2512
|
|
20231127,141700,2881931655,600,600,600,600,152
|
|
20231127,141600,2881840455,600,600,600,600,945
|
|
20231127,141500,2881273455,600,598,600,598,935
|
|
20231127,141400,2880712625,598,600,600,598,498
|
|
20231127,141300,2880413827,600,600,600,598,318
|
|
20231127,141200,2880223065,596,600,600,596,760
|
|
20231127,141100,2879769201,595,599,601,595,15863
|
|
20231127,141000,2870284665,599,599,599,599,474
|
|
20231127,140900,2870000739,598,598,598,598,1054
|
|
20231127,140800,2869370447,597,597,597,597,1197
|
|
20231127,140700,2868655838,597,596,597,596,2495
|
|
20231127,140600,2867168660,596,597,597,596,2949
|
|
20231127,140500,2865410972,597,597,597,597,80
|
|
20231127,140400,2865363212,597,597,597,597,1955
|
|
20231127,140300,2864196077,596,596,596,596,1
|
|
20231127,140200,2864195481,596,597,597,596,3085
|
|
20231127,140100,2862356513,596,596,596,596,1163
|
|
20231127,140000,2861663365,596,597,597,596,1121
|
|
20231127,135900,2860995028,596,597,597,596,3421
|
|
20231127,135800,2858955985,597,597,597,597,733
|
|
20231127,135700,2858518384,598,597,598,596,4052
|
|
20231127,135600,2856099391,597,596,597,596,979
|
|
20231127,135500,2855515251,597,597,597,597,8884
|
|
20231127,135400,2850211503,598,598,598,598,0
|
|
20231127,135300,2850211503,598,599,599,598,1003
|
|
20231127,135200,2849611706,599,599,599,599,3
|
|
20231127,135100,2849609909,597,599,599,597,1387
|
|
20231127,135000,2848781690,597,598,598,597,5724
|
|
20231127,134900,2845359971,598,598,598,598,6140
|
|
20231127,134800,2841688251,598,599,599,598,1756
|
|
20231127,134700,2840636755,601,601,601,601,269
|
|
20231127,134600,2840475086,599,600,600,599,5766
|
|
20231127,134500,2837016486,600,600,601,600,334
|
|
20231127,134400,2836815986,600,600,600,600,3
|
|
20231127,134300,2836814186,597,600,601,596,24986
|
|
20231127,134200,2821891778,599,599,600,599,2000
|
|
20231127,134100,2820693616,599,599,599,599,101
|
|
20231127,134000,2820633117,600,600,600,600,0
|
|
20231127,133900,2820633117,600,600,600,600,8
|
|
20231127,133800,2820628317,596,597,597,596,12461
|
|
20231127,133700,2813198203,597,595,600,595,1385
|
|
20231127,133600,2812368653,596,597,597,596,7267
|
|
20231127,133500,2808036471,597,597,597,597,0
|
|
20231127,133400,2808036471,597,598,598,597,200
|
|
20231127,133300,2807916971,599,599,599,596,23878
|
|
20231127,133200,2793661216,599,601,601,599,3263
|
|
20231127,133100,2791705808,601,601,601,601,2222
|
|
20231127,133000,2790370386,601,601,601,597,4832
|
|
20231127,132900,2787477882,601,602,602,601,2982
|
|
20231127,132800,2785684718,602,602,602,602,1366
|
|
20231127,132700,2784862386,603,601,605,601,912
|
|
20231127,132600,2784314258,601,603,603,601,9892
|
|
20231127,132500,2778352319,603,603,608,603,3288
|
|
20231127,132400,2776363209,603,608,608,603,13777
|
|
20231127,132300,2768055146,603,607,608,603,57341
|
|
20231127,132200,2733330083,606,607,608,605,14159
|
|
20231127,132100,2724734807,605,606,607,605,11445
|
|
20231127,132000,2717798091,605,607,607,605,24931
|
|
20231127,131900,2702689739,606,608,608,605,13851
|
|
20231127,131800,2694294615,605,608,609,601,42559
|
|
20231127,131700,2668529044,603,599,608,596,36081
|
|
20231127,131600,2646715581,599,596,599,596,3723
|
|
20231127,131500,2644488448,596,597,597,596,1127
|
|
20231127,131400,2643816406,597,596,597,595,229
|
|
20231127,131300,2643679812,596,594,596,593,50097
|
|
20231127,131200,2613972257,593,595,596,593,10389
|
|
20231127,131100,2607805125,595,595,595,595,1
|
|
20231127,131000,2607804530,595,594,595,594,92
|
|
20231127,130900,2607749821,593,596,596,593,2285
|
|
20231127,130800,2606391186,596,593,596,593,3719
|
|
20231127,130700,2604174680,593,593,593,593,123
|
|
20231127,130600,2604101741,593,593,595,593,1852
|
|
20231127,130500,2603002709,596,593,596,593,1076
|
|
20231127,130400,2602364338,593,595,595,593,523
|
|
20231127,130300,2602054125,595,593,595,593,1528
|
|
20231127,130200,2601147621,593,593,593,593,1773
|
|
20231127,130100,2600096232,593,595,595,593,2158
|
|
20231127,130000,2598816494,596,593,596,593,1618
|
|
20231127,125900,2597856768,594,595,596,593,11763
|
|
20231127,125800,2590859961,596,593,596,593,2003
|
|
20231127,125700,2589668312,593,591,593,591,507
|
|
20231127,125600,2589367665,594,591,594,591,2177
|
|
20231127,125500,2588078539,592,589,592,588,1777
|
|
20231127,125400,2587031423,589,590,591,589,8468
|
|
20231127,125300,2582038158,590,591,592,584,22747
|
|
20231127,125200,2568661219,592,592,592,590,6436
|
|
20231127,125100,2564859545,590,594,594,590,7856
|
|
20231127,125000,2560208575,593,591,594,591,7085
|
|
20231127,124900,2556004358,592,597,597,587,19388
|
|
20231127,124800,2544572090,597,600,600,585,65004
|
|
20231127,124700,2506047982,600,599,600,599,2242
|
|
20231127,124600,2504703651,600,599,600,599,786
|
|
20231127,124500,2504232095,600,599,600,599,1006
|
|
20231127,124400,2503629234,599,598,599,597,1786
|
|
20231127,124300,2502561694,599,598,599,598,2828
|
|
20231127,124200,2500868849,599,600,600,599,2100
|
|
20231127,124100,2499609136,600,599,600,599,1289
|
|
20231127,124000,2498835959,599,596,599,596,5864
|
|
20231127,123900,2495336932,597,600,600,597,9617
|
|
20231127,123800,2489594129,600,600,600,598,1023
|
|
20231127,123700,2488980369,600,598,600,598,7679
|
|
20231127,123600,2484380527,600,598,600,598,216
|
|
20231127,123500,2484250957,598,598,598,597,1734
|
|
20231127,123400,2483214258,599,597,601,597,5449
|
|
20231127,123300,2479952626,597,599,599,597,11179
|
|
20231127,123200,2473263771,599,602,602,599,60282
|
|
20231127,123100,2437083209,602,603,603,602,7265
|
|
20231127,123000,2432708438,606,606,606,606,5
|
|
20231127,122900,2432705408,606,603,607,603,120
|
|
20231127,122800,2432632810,607,603,607,603,21
|
|
20231127,122700,2432620067,603,608,608,603,316
|
|
20231127,122600,2432429469,609,602,609,602,31073
|
|
20231127,122500,2413563242,601,601,602,601,6511
|
|
20231127,122400,2409650130,602,602,603,601,2279
|
|
20231127,122300,2408278208,602,602,603,601,1129
|
|
20231127,122200,2407597715,602,603,603,601,4582
|
|
20231127,122100,2404843503,604,604,604,604,0
|
|
20231127,122000,2404843503,604,604,604,604,36
|
|
20231127,121900,2404821759,601,602,602,601,24580
|
|
20231127,121800,2390028120,604,605,605,604,4838
|
|
20231127,121700,2387104746,605,604,606,604,4984
|
|
20231127,121600,2384089616,605,603,605,603,2307
|
|
20231127,121500,2382696281,603,603,605,603,2711
|
|
20231127,121400,2381059276,603,602,603,602,4096
|
|
20231127,121300,2378590429,600,603,603,600,10166
|
|
20231127,121200,2372471301,603,604,604,603,27
|
|
20231127,121100,2372455014,604,603,604,603,5800
|
|
20231127,121000,2368953945,603,603,603,601,4703
|
|
20231127,120900,2366119980,603,601,603,600,1133
|
|
20231127,120800,2365439504,601,600,601,600,1181
|
|
20231127,120700,2364730813,600,601,601,600,17449
|
|
20231127,120600,2354258716,601,600,602,600,1269
|
|
20231127,120500,2353497038,600,604,604,600,37479
|
|
20231127,120400,2331002108,602,604,604,602,182
|
|
20231127,120300,2330892535,604,606,606,603,290
|
|
20231127,120200,2330717407,602,604,605,602,3938
|
|
20231127,120100,2328338549,605,605,605,604,8410
|
|
20231127,120000,2323250619,606,604,608,604,16891
|
|
20231127,115900,2313000419,607,601,607,601,15140
|
|
20231127,115800,2303869534,601,603,603,601,10063
|
|
20231127,115700,2297812371,603,603,603,603,8434
|
|
20231127,115600,2292726669,603,602,603,602,1101
|
|
20231127,115500,2292063367,602,603,603,601,730
|
|
20231127,115400,2291624512,601,601,603,600,25591
|
|
20231127,115300,2276248631,601,605,605,601,40864
|
|
20231127,115200,2251634132,606,605,606,604,9288
|
|
20231127,115100,2246018558,606,606,606,606,972
|
|
20231127,115000,2245429526,606,605,606,603,4671
|
|
20231127,114900,2242611593,603,603,605,603,10438
|
|
20231127,114800,2236310699,603,604,604,603,16231
|
|
20231127,114700,2226510779,604,605,605,604,4839
|
|
20231127,114600,2223586023,604,606,606,604,2105
|
|
20231127,114500,2222314289,607,604,607,603,487
|
|
20231127,114400,2222020512,606,606,609,603,5895
|
|
20231127,114300,2218448116,603,604,604,603,10504
|
|
20231127,114200,2212110222,604,604,604,604,2800
|
|
20231127,114100,2210419022,604,605,607,603,5439
|
|
20231127,114000,2207133453,606,607,607,606,497
|
|
20231127,113900,2206832269,607,605,607,605,1673
|
|
20231127,113800,2205819436,604,604,604,604,1494
|
|
20231127,113700,2204917060,604,607,607,604,1555
|
|
20231127,113600,2203976175,604,605,605,604,7534
|
|
20231127,113500,2199421273,605,608,609,604,9100
|
|
20231127,113400,2193920577,609,605,609,605,3961
|
|
20231127,113300,2191523752,605,608,610,605,17021
|
|
20231127,113200,2181217364,609,612,612,609,8801
|
|
20231127,113100,2175845120,612,613,614,612,31759
|
|
20231127,113000,2156382333,614,611,614,611,1590
|
|
20231127,112900,2155408514,611,615,615,611,3681
|
|
20231127,112800,2153155144,615,612,615,612,10291
|
|
20231127,112700,2146837843,612,610,612,609,7865
|
|
20231127,112600,2142039071,610,609,611,609,6612
|
|
20231127,112500,2138008395,610,610,611,609,9971
|
|
20231127,112400,2131924521,609,607,609,605,8635
|
|
20231127,112300,2126685188,608,607,608,607,4017
|
|
20231127,112200,2124246867,606,604,607,604,18194
|
|
20231127,112100,2113224693,606,607,607,606,5460
|
|
20231127,112000,2109911684,607,604,608,604,4307
|
|
20231127,111900,2107297331,603,604,605,603,3003
|
|
20231127,111800,2105484545,604,607,607,603,7830
|
|
20231127,111700,2100755745,604,605,605,603,19296
|
|
20231127,111600,2089113692,605,606,606,605,9989
|
|
20231127,111500,2083066928,607,607,607,606,660
|
|
20231127,111400,2082666643,607,608,608,605,5949
|
|
20231127,111300,2079059345,607,610,612,607,18784
|
|
20231127,111200,2067605088,610,609,611,602,69772
|
|
20231127,111100,2025403781,609,613,614,609,53070
|
|
20231127,111000,1992998734,613,614,615,612,18290
|
|
20231127,110900,1981799089,614,618,618,612,30889
|
|
20231127,110800,1962836149,618,613,618,611,35867
|
|
20231127,110700,1940860067,615,616,616,611,43830
|
|
20231127,110600,1913993600,616,617,618,615,15268
|
|
20231127,110500,1904589160,616,620,621,616,61843
|
|
20231127,110400,1866385508,620,625,626,620,28285
|
|
20231127,110300,1848745733,625,623,626,622,38163
|
|
20231127,110200,1824959570,624,625,626,621,73699
|
|
20231127,110100,1779055880,626,630,638,625,105247
|
|
20231127,110000,1712901838,628,643,646,628,376065
|
|
20231127,105900,1474410015,644,639,647,632,265241
|
|
20231127,105800,1304039549,640,634,650,632,499216
|
|
20231127,105700,983705335,634,599,636,599,237684
|
|
20231127,105600,836729761,599,599,602,599,1131
|
|
20231127,105500,836052262,602,599,602,599,2046
|
|
20231127,105400,834826672,599,602,602,599,1813
|
|
20231127,105300,833738505,602,602,602,600,5465
|
|
20231127,105200,830458357,600,602,602,600,615
|
|
20231127,105100,830089297,600,602,602,597,24434
|
|
20231127,105000,815466546,601,603,603,600,4752
|
|
20231127,104900,812611565,605,605,605,602,11183
|
|
20231127,104800,805867813,605,602,606,601,17117
|
|
20231127,104700,795550500,602,608,608,602,17434
|
|
20231127,104600,785016173,608,608,608,608,2205
|
|
20231127,104500,783675533,609,605,610,604,42482
|
|
20231127,104400,757969755,606,611,612,606,24505
|
|
20231127,104300,743056771,611,609,612,606,21352
|
|
20231127,104200,730055246,609,609,610,607,17977
|
|
20231127,104100,719112631,609,603,609,603,17585
|
|
20231127,104000,708434335,604,606,606,604,25278
|
|
20231127,103900,693135839,606,605,609,605,60766
|
|
20231127,103800,656255835,603,599,605,599,50991
|
|
20231127,103700,625636230,599,598,599,597,12513
|
|
20231127,103600,618145165,598,598,599,597,1972
|
|
20231127,103500,616965261,598,596,598,595,4276
|
|
20231127,103400,614414018,598,597,598,595,1142
|
|
20231127,103300,613731281,594,594,594,594,351
|
|
20231127,103200,613522787,594,596,596,594,10069
|
|
20231127,103100,607532670,596,595,598,595,16886
|
|
20231127,103000,597469235,594,592,595,592,6268
|
|
20231127,102900,593745255,592,591,592,591,3631
|
|
20231127,102800,591595804,591,587,591,587,1645
|
|
20231127,102700,590624071,584,591,591,584,14693
|
|
20231127,102600,582001837,591,591,591,591,562
|
|
20231127,102500,581669695,591,590,591,590,448
|
|
20231127,102400,581404967,592,589,592,588,4609
|
|
20231127,102300,578690375,588,590,590,588,5318
|
|
20231127,102200,575558951,590,591,592,590,5310
|
|
20231127,102100,572417530,590,589,590,588,4278
|
|
20231127,102000,569895726,588,588,588,588,4508
|
|
20231127,101900,567245022,588,589,590,588,17907
|
|
20231127,101800,556685467,589,584,589,583,13368
|
|
20231127,101700,548853295,583,583,585,583,2889
|
|
20231127,101600,547165298,583,583,583,583,2100
|
|
20231127,101500,545940998,584,585,585,584,283
|
|
20231127,101400,545775563,585,585,585,585,1124
|
|
20231127,101300,545118023,585,585,585,585,0
|
|
20231127,101200,545118023,585,585,585,585,182
|
|
20231127,101100,545011553,581,584,584,581,4772
|
|
20231127,101000,542232695,585,583,585,582,2652
|
|
20231127,100900,540688761,583,586,586,583,73
|
|
20231127,100800,540646196,584,584,584,584,496
|
|
20231127,100700,540356532,585,584,586,582,18352
|
|
20231127,100600,529631114,584,580,585,580,2050
|
|
20231127,100500,528437668,580,580,580,580,10
|
|
20231127,100400,528431868,580,580,580,579,1903
|
|
20231127,100300,527329676,580,578,580,578,5268
|
|
20231127,100200,524283254,578,578,581,578,22131
|
|
20231127,100100,511491338,578,579,579,578,43337
|
|
20231127,100000,486405903,579,579,579,578,867
|
|
20231127,095900,485904118,579,579,579,578,10074
|
|
20231127,095800,480071709,580,580,580,580,6218
|
|
20231127,095700,476465269,581,583,583,580,10809
|
|
20231127,095600,470178129,583,583,583,583,3526
|
|
20231127,095500,468122471,583,582,583,582,10517
|
|
20231127,095400,462001108,581,581,581,581,2101
|
|
20231127,095300,460780427,582,583,583,581,8581
|
|
20231127,095200,455789353,581,582,584,581,3491
|
|
20231127,095100,453760045,581,581,581,580,600
|
|
20231127,095000,453411743,580,578,580,578,27607
|
|
20231127,094900,437403207,578,579,579,578,2134
|
|
20231127,094800,436169645,579,579,579,577,4099
|
|
20231127,094700,433799965,578,579,580,578,25697
|
|
20231127,094600,418927446,580,580,581,580,11756
|
|
20231127,094500,412105331,580,581,582,580,9183
|
|
20231127,094400,406773352,581,580,584,580,8868
|
|
20231127,094300,401614163,580,580,582,579,15003
|
|
20231127,094200,392917003,580,580,580,580,4065
|
|
20231127,094100,390559303,579,579,579,579,5182
|
|
20231127,094000,387558925,579,580,580,578,4493
|
|
20231127,093900,384958363,580,580,580,579,10016
|
|
20231127,093800,379159083,580,580,580,579,3368
|
|
20231127,093700,377205644,580,580,580,579,16910
|
|
20231127,093600,367402351,579,580,582,579,26648
|
|
20231127,093500,351943740,580,580,582,580,20375
|
|
20231127,093400,340126220,582,583,583,582,565
|
|
20231127,093300,339796835,583,583,583,580,1283
|
|
20231127,093200,339050291,583,579,583,579,17600
|
|
20231127,093100,328821224,580,579,580,577,52038
|
|
20231127,093000,298732164,579,579,579,579,3804
|
|
20231127,092900,296529648,583,579,583,579,12548
|
|
20231127,092800,289251374,579,579,580,577,7689
|
|
20231127,092700,284810087,579,583,583,579,16270
|
|
20231127,092600,275369411,583,580,583,580,6555
|
|
20231127,092500,271561805,579,580,584,579,12562
|
|
20231127,092400,264275719,580,582,584,580,4525
|
|
20231127,092300,261636792,579,579,579,579,3878
|
|
20231127,092200,259391430,578,580,580,578,17671
|
|
20231127,092100,249177589,580,582,582,576,9944
|
|
20231127,092000,243423724,582,580,582,580,1364
|
|
20231127,091900,242631932,580,580,581,576,15992
|
|
20231127,091800,233390324,580,584,585,580,10929
|
|
20231127,091700,227030716,584,586,586,584,3705
|
|
20231127,091600,224864980,586,585,586,584,3007
|
|
20231127,091500,223107261,585,585,585,584,1384
|
|
20231127,091400,222297636,585,589,589,585,13941
|
|
20231127,091300,214120109,589,598,598,589,3260
|
|
20231127,091200,212195729,599,602,602,598,8504
|
|
20231127,091100,207093627,602,579,602,579,76499
|
|
20231127,091000,162167079,578,582,582,577,82217
|
|
20231127,090900,114548061,583,587,587,582,34213
|
|
20231127,090800,94581106,587,587,589,587,2476
|
|
20231127,090700,93125196,589,590,590,589,3955
|
|
20231127,090600,90795559,590,591,592,584,29915
|
|
20231127,090500,73250739,593,597,597,590,9979
|
|
20231127,090400,67345461,597,599,599,591,42251
|
|
20231127,090300,42178769,600,599,600,599,4815
|
|
20231127,090200,39292796,600,599,600,599,5993
|
|
20231127,090100,35701797,599,596,600,596,14596
|
|
20231127,090000,26957490,596,595,600,595,45294
|