673 lines
30 KiB
CSV
673 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,201000,3660485396,897,897,897,897,12446
|
|
20231110,200900,3660485396,897,897,897,897,0
|
|
20231110,200800,3660485396,897,897,897,897,0
|
|
20231110,200700,3660485396,897,897,897,897,0
|
|
20231110,200600,3660485396,897,897,897,897,0
|
|
20231110,200500,3660485396,897,897,897,897,0
|
|
20231110,200400,3660485396,897,897,897,897,0
|
|
20231110,200300,3660485396,897,897,897,897,0
|
|
20231110,200200,3660485396,897,897,897,897,0
|
|
20231110,200100,3660485396,897,897,897,897,0
|
|
20231110,200000,3660485396,897,897,897,897,0
|
|
20231110,195900,3660485396,897,897,897,897,0
|
|
20231110,195800,3660485396,897,897,897,897,0
|
|
20231110,195700,3660485396,897,897,897,897,0
|
|
20231110,195600,3660485396,897,897,897,897,0
|
|
20231110,195500,3660485396,897,897,897,897,0
|
|
20231110,195400,3660485396,897,897,897,897,0
|
|
20231110,195300,3660485396,897,897,897,897,0
|
|
20231110,195200,3660485396,897,897,897,897,0
|
|
20231110,195100,3660485396,897,897,897,897,0
|
|
20231110,195000,3660485396,897,897,897,897,0
|
|
20231110,194900,3660485396,897,897,897,897,0
|
|
20231110,194800,3660485396,897,897,897,897,0
|
|
20231110,194700,3660485396,897,897,897,897,0
|
|
20231110,194600,3660485396,897,897,897,897,0
|
|
20231110,194500,3660485396,897,897,897,897,0
|
|
20231110,194400,3660485396,897,897,897,897,0
|
|
20231110,194300,3660485396,897,897,897,897,0
|
|
20231110,194200,3660485396,897,897,897,897,0
|
|
20231110,194100,3660485396,897,897,897,897,0
|
|
20231110,194000,3660485396,897,897,897,897,12446
|
|
20231110,193900,3660485396,897,897,897,897,0
|
|
20231110,193800,3660485396,897,897,897,897,0
|
|
20231110,193700,3660485396,897,897,897,897,0
|
|
20231110,193600,3660485396,897,897,897,897,0
|
|
20231110,193500,3660485396,897,897,897,897,0
|
|
20231110,193400,3660485396,897,897,897,897,0
|
|
20231110,193300,3660485396,897,897,897,897,0
|
|
20231110,193200,3660485396,897,897,897,897,0
|
|
20231110,193100,3660485396,897,897,897,897,0
|
|
20231110,193000,3660485396,897,897,897,897,0
|
|
20231110,192900,3660485396,897,897,897,897,0
|
|
20231110,192800,3660485396,897,897,897,897,0
|
|
20231110,192700,3660485396,897,897,897,897,0
|
|
20231110,192600,3660485396,897,897,897,897,0
|
|
20231110,192500,3660485396,897,897,897,897,0
|
|
20231110,192400,3660485396,897,897,897,897,0
|
|
20231110,192300,3660485396,897,897,897,897,0
|
|
20231110,192200,3660485396,897,897,897,897,0
|
|
20231110,192100,3660485396,897,897,897,897,0
|
|
20231110,192000,3660485396,897,897,897,897,0
|
|
20231110,191900,3660485396,897,897,897,897,0
|
|
20231110,191800,3660485396,897,897,897,897,0
|
|
20231110,191700,3660485396,897,897,897,897,0
|
|
20231110,191600,3660485396,897,897,897,897,0
|
|
20231110,191500,3660485396,897,897,897,897,0
|
|
20231110,191400,3660485396,897,897,897,897,0
|
|
20231110,191300,3660485396,897,897,897,897,0
|
|
20231110,191200,3660485396,897,897,897,897,0
|
|
20231110,191100,3660485396,897,897,897,897,0
|
|
20231110,191000,3660485396,897,897,897,897,12446
|
|
20231110,190900,3660485396,897,897,897,897,0
|
|
20231110,190800,3660485396,897,897,897,897,0
|
|
20231110,190700,3660485396,897,897,897,897,0
|
|
20231110,190600,3660485396,897,897,897,897,0
|
|
20231110,190500,3660485396,897,897,897,897,0
|
|
20231110,190400,3660485396,897,897,897,897,0
|
|
20231110,190300,3660485396,897,897,897,897,0
|
|
20231110,190200,3660485396,897,897,897,897,0
|
|
20231110,190100,3660485396,897,897,897,897,0
|
|
20231110,190000,3660485396,897,897,897,897,0
|
|
20231110,185900,3660485396,897,897,897,897,0
|
|
20231110,185800,3660485396,897,897,897,897,0
|
|
20231110,185700,3660485396,897,897,897,897,0
|
|
20231110,185600,3660485396,897,897,897,897,0
|
|
20231110,185500,3660485396,897,897,897,897,0
|
|
20231110,185400,3660485396,897,897,897,897,0
|
|
20231110,185300,3660485396,897,897,897,897,0
|
|
20231110,185200,3660485396,897,897,897,897,0
|
|
20231110,185100,3660485396,897,897,897,897,0
|
|
20231110,185000,3660485396,897,897,897,897,0
|
|
20231110,184900,3660485396,897,897,897,897,0
|
|
20231110,184800,3660485396,897,897,897,897,0
|
|
20231110,184700,3660485396,897,897,897,897,0
|
|
20231110,184600,3660485396,897,897,897,897,0
|
|
20231110,184500,3660485396,897,897,897,897,0
|
|
20231110,184400,3660485396,897,897,897,897,0
|
|
20231110,184300,3660485396,897,897,897,897,0
|
|
20231110,184200,3660485396,897,897,897,897,0
|
|
20231110,184100,3660485396,897,897,897,897,0
|
|
20231110,184000,3660485396,897,897,897,897,12446
|
|
20231110,183900,3660485396,897,897,897,897,0
|
|
20231110,183800,3660485396,897,897,897,897,0
|
|
20231110,183700,3660485396,897,897,897,897,0
|
|
20231110,183600,3660485396,897,897,897,897,0
|
|
20231110,183500,3660485396,897,897,897,897,0
|
|
20231110,183400,3660485396,897,897,897,897,0
|
|
20231110,183300,3660485396,897,897,897,897,0
|
|
20231110,183200,3660485396,897,897,897,897,0
|
|
20231110,183100,3660485396,897,897,897,897,0
|
|
20231110,183000,3660485396,897,897,897,897,0
|
|
20231110,182900,3660485396,897,897,897,897,0
|
|
20231110,182800,3660485396,897,897,897,897,0
|
|
20231110,182700,3660485396,897,897,897,897,0
|
|
20231110,182600,3660485396,897,897,897,897,0
|
|
20231110,182500,3660485396,897,897,897,897,0
|
|
20231110,182400,3660485396,897,897,897,897,0
|
|
20231110,182300,3660485396,897,897,897,897,0
|
|
20231110,182200,3660485396,897,897,897,897,0
|
|
20231110,182100,3660485396,897,897,897,897,0
|
|
20231110,182000,3660485396,897,897,897,897,0
|
|
20231110,181900,3660485396,897,897,897,897,0
|
|
20231110,181800,3660485396,897,897,897,897,0
|
|
20231110,181700,3660485396,897,897,897,897,0
|
|
20231110,181600,3660485396,897,897,897,897,0
|
|
20231110,181500,3660485396,897,897,897,897,0
|
|
20231110,181400,3660485396,897,897,897,897,0
|
|
20231110,181300,3660485396,897,897,897,897,0
|
|
20231110,181200,3660485396,897,897,897,897,0
|
|
20231110,181100,3660485396,897,897,897,897,0
|
|
20231110,181000,3660485396,897,897,897,897,12446
|
|
20231110,180900,3660485396,897,897,897,897,0
|
|
20231110,180800,3660485396,897,897,897,897,0
|
|
20231110,180700,3660485396,897,897,897,897,0
|
|
20231110,180600,3660485396,897,897,897,897,0
|
|
20231110,180500,3660485396,897,897,897,897,0
|
|
20231110,180400,3660485396,897,897,897,897,0
|
|
20231110,180300,3660485396,897,897,897,897,0
|
|
20231110,180200,3660485396,897,897,897,897,0
|
|
20231110,180100,3660485396,897,897,897,897,0
|
|
20231110,180000,3660485396,897,897,897,897,0
|
|
20231110,175900,3660485396,897,897,897,897,0
|
|
20231110,175800,3660485396,897,897,897,897,0
|
|
20231110,175700,3660485396,897,897,897,897,0
|
|
20231110,175600,3660485396,897,897,897,897,0
|
|
20231110,175500,3660485396,897,897,897,897,0
|
|
20231110,175400,3660485396,897,897,897,897,0
|
|
20231110,175300,3660485396,897,897,897,897,0
|
|
20231110,175200,3660485396,897,897,897,897,0
|
|
20231110,175100,3660485396,897,897,897,897,0
|
|
20231110,175000,3660485396,897,897,897,897,0
|
|
20231110,174900,3660485396,897,897,897,897,0
|
|
20231110,174800,3660485396,897,897,897,897,0
|
|
20231110,174700,3660485396,897,897,897,897,0
|
|
20231110,174600,3660485396,897,897,897,897,0
|
|
20231110,174500,3660485396,897,897,897,897,0
|
|
20231110,174400,3660485396,897,897,897,897,0
|
|
20231110,174300,3660485396,897,897,897,897,0
|
|
20231110,174200,3660485396,897,897,897,897,0
|
|
20231110,174100,3660485396,897,897,897,897,0
|
|
20231110,174000,3660485396,897,897,897,897,12446
|
|
20231110,173900,3660485396,897,897,897,897,0
|
|
20231110,173800,3660485396,897,897,897,897,0
|
|
20231110,173700,3660485396,897,897,897,897,0
|
|
20231110,173600,3660485396,897,897,897,897,0
|
|
20231110,173500,3660485396,897,897,897,897,0
|
|
20231110,173400,3660485396,897,897,897,897,0
|
|
20231110,173300,3660485396,897,897,897,897,0
|
|
20231110,173200,3660485396,897,897,897,897,0
|
|
20231110,173100,3660485396,897,897,897,897,0
|
|
20231110,173000,3660485396,897,897,897,897,0
|
|
20231110,172900,3660485396,897,897,897,897,0
|
|
20231110,172800,3660485396,897,897,897,897,0
|
|
20231110,172700,3660485396,897,897,897,897,0
|
|
20231110,172600,3660485396,897,897,897,897,0
|
|
20231110,172500,3660485396,897,897,897,897,0
|
|
20231110,172400,3660485396,897,897,897,897,0
|
|
20231110,172300,3660485396,897,897,897,897,0
|
|
20231110,172200,3660485396,897,897,897,897,0
|
|
20231110,172100,3660485396,897,897,897,897,0
|
|
20231110,172000,3660485396,897,897,897,897,0
|
|
20231110,171900,3660485396,897,897,897,897,0
|
|
20231110,171800,3660485396,897,897,897,897,0
|
|
20231110,171700,3660485396,897,897,897,897,0
|
|
20231110,171600,3660485396,897,897,897,897,0
|
|
20231110,171500,3660485396,897,897,897,897,0
|
|
20231110,171400,3660485396,897,897,897,897,0
|
|
20231110,171300,3660485396,897,897,897,897,0
|
|
20231110,171200,3660485396,897,897,897,897,0
|
|
20231110,171100,3660485396,897,897,897,897,0
|
|
20231110,171000,3660485396,897,897,897,897,12446
|
|
20231110,170900,3660485396,897,897,897,897,0
|
|
20231110,170800,3660485396,897,897,897,897,0
|
|
20231110,170700,3660485396,897,897,897,897,0
|
|
20231110,170600,3660485396,897,897,897,897,0
|
|
20231110,170500,3660485396,897,897,897,897,0
|
|
20231110,170400,3660485396,897,897,897,897,0
|
|
20231110,170300,3660485396,897,897,897,897,0
|
|
20231110,170200,3660485396,897,897,897,897,0
|
|
20231110,170100,3660485396,897,897,897,897,0
|
|
20231110,170000,3660485396,897,897,897,897,0
|
|
20231110,165900,3660485396,897,897,897,897,0
|
|
20231110,165800,3660485396,897,897,897,897,0
|
|
20231110,165700,3660485396,897,897,897,897,0
|
|
20231110,165600,3660485396,897,897,897,897,0
|
|
20231110,165500,3660485396,897,897,897,897,0
|
|
20231110,165400,3660485396,897,897,897,897,0
|
|
20231110,165300,3660485396,897,897,897,897,0
|
|
20231110,165200,3660485396,897,897,897,897,0
|
|
20231110,165100,3660485396,897,897,897,897,0
|
|
20231110,165000,3660485396,897,897,897,897,0
|
|
20231110,164900,3660485396,897,897,897,897,0
|
|
20231110,164800,3660485396,897,897,897,897,0
|
|
20231110,164700,3660485396,897,897,897,897,0
|
|
20231110,164600,3660485396,897,897,897,897,0
|
|
20231110,164500,3660485396,897,897,897,897,0
|
|
20231110,164400,3660485396,897,897,897,897,0
|
|
20231110,164300,3660485396,897,897,897,897,0
|
|
20231110,164200,3660485396,897,897,897,897,0
|
|
20231110,164100,3660485396,897,897,897,897,0
|
|
20231110,164000,3660485396,897,897,897,897,12446
|
|
20231110,163900,3660485396,897,897,897,897,0
|
|
20231110,163800,3660485396,897,897,897,897,0
|
|
20231110,163700,3660485396,897,897,897,897,0
|
|
20231110,163600,3660485396,897,897,897,897,0
|
|
20231110,163500,3660485396,897,897,897,897,0
|
|
20231110,163400,3660485396,897,897,897,897,0
|
|
20231110,163300,3660485396,897,897,897,897,0
|
|
20231110,163200,3660485396,897,897,897,897,0
|
|
20231110,163100,3660485396,897,897,897,897,0
|
|
20231110,163000,3660485396,897,897,897,897,0
|
|
20231110,162900,3660485396,897,897,897,897,0
|
|
20231110,162800,3660485396,897,897,897,897,0
|
|
20231110,162700,3660485396,897,897,897,897,0
|
|
20231110,162600,3660485396,897,897,897,897,0
|
|
20231110,162500,3660485396,897,897,897,897,0
|
|
20231110,162400,3660485396,897,897,897,897,0
|
|
20231110,162300,3660485396,897,897,897,897,0
|
|
20231110,162200,3660485396,897,897,897,897,0
|
|
20231110,162100,3660485396,897,897,897,897,0
|
|
20231110,162000,3660485396,897,897,897,897,0
|
|
20231110,161900,3660485396,897,897,897,897,0
|
|
20231110,161800,3660485396,897,897,897,897,0
|
|
20231110,161700,3660485396,897,897,897,897,0
|
|
20231110,161600,3660485396,897,897,897,897,0
|
|
20231110,161500,3660485396,897,897,897,897,0
|
|
20231110,161400,3660485396,897,897,897,897,0
|
|
20231110,161300,3660485396,897,897,897,897,0
|
|
20231110,161200,3660485396,897,897,897,897,0
|
|
20231110,161100,3660485396,897,897,897,897,0
|
|
20231110,161000,3660485396,897,897,897,897,12446
|
|
20231110,160900,3660485396,897,897,897,897,0
|
|
20231110,160800,3660485396,897,897,897,897,0
|
|
20231110,160700,3660485396,897,897,897,897,0
|
|
20231110,160600,3660485396,897,897,897,897,0
|
|
20231110,160500,3660485396,897,897,897,897,0
|
|
20231110,160400,3660485396,897,897,897,897,0
|
|
20231110,160300,3660485396,897,897,897,897,0
|
|
20231110,160200,3660485396,897,897,897,897,0
|
|
20231110,160100,3660485396,897,897,897,897,0
|
|
20231110,160000,3660485396,897,897,897,897,0
|
|
20231110,155900,3660485396,897,897,897,897,0
|
|
20231110,155800,3660485396,897,897,897,897,0
|
|
20231110,155700,3660485396,897,897,897,897,0
|
|
20231110,155600,3660485396,897,897,897,897,0
|
|
20231110,155500,3660485396,897,897,897,897,0
|
|
20231110,155400,3660485396,897,897,897,897,0
|
|
20231110,155300,3660485396,897,897,897,897,0
|
|
20231110,155200,3660485396,897,897,897,897,0
|
|
20231110,155100,3660485396,897,897,897,897,0
|
|
20231110,155000,3660485396,897,897,897,897,0
|
|
20231110,154900,3660485396,897,897,897,897,0
|
|
20231110,154800,3660485396,897,897,897,897,0
|
|
20231110,154700,3660485396,897,897,897,897,0
|
|
20231110,154600,3660485396,897,897,897,897,0
|
|
20231110,154500,3660485396,897,897,897,897,0
|
|
20231110,154400,3660485396,897,897,897,897,0
|
|
20231110,154300,3660485396,897,897,897,897,0
|
|
20231110,154200,3660485396,897,897,897,897,0
|
|
20231110,154100,3660485396,897,897,897,897,0
|
|
20231110,154000,3660485396,897,897,897,897,12446
|
|
20231110,153900,3660485396,897,897,897,897,0
|
|
20231110,153800,3660485396,897,897,897,897,0
|
|
20231110,153700,3660485396,897,897,897,897,0
|
|
20231110,153600,3660485396,897,897,897,897,0
|
|
20231110,153500,3660485396,897,897,897,897,0
|
|
20231110,153400,3660485396,897,897,897,897,0
|
|
20231110,153300,3660485396,897,897,897,897,0
|
|
20231110,153200,3660485396,897,897,897,897,0
|
|
20231110,153100,3660485396,897,897,897,897,0
|
|
20231110,153000,3660485396,897,897,897,897,12446
|
|
20231110,152900,3649321334,884,884,884,884,0
|
|
20231110,152800,3649321334,884,884,884,884,0
|
|
20231110,152700,3649321334,884,884,884,884,0
|
|
20231110,152600,3649321334,884,884,884,884,0
|
|
20231110,152500,3649321334,884,884,884,884,0
|
|
20231110,152400,3649321334,884,884,884,884,0
|
|
20231110,152300,3649321334,884,884,884,884,0
|
|
20231110,152200,3649321334,884,884,884,884,0
|
|
20231110,152100,3649321334,884,884,884,884,0
|
|
20231110,152000,3649321334,884,884,884,884,0
|
|
20231110,151900,3649321334,884,891,891,884,7072
|
|
20231110,151800,3643058374,892,892,893,887,5228
|
|
20231110,151700,3638417882,893,894,894,887,2770
|
|
20231110,151600,3635954412,894,895,895,893,1392
|
|
20231110,151500,3634708860,895,894,895,891,2488
|
|
20231110,151400,3632488261,897,897,897,897,835
|
|
20231110,151300,3631739266,898,894,898,893,308
|
|
20231110,151200,3631464117,898,893,898,893,3
|
|
20231110,151100,3631461429,893,893,893,893,1
|
|
20231110,151000,3631460536,898,893,898,893,152
|
|
20231110,150900,3631324790,898,898,898,898,20
|
|
20231110,150800,3631306830,898,894,898,893,2115
|
|
20231110,150700,3629418124,894,894,894,894,2850
|
|
20231110,150600,3626870224,894,894,894,894,1000
|
|
20231110,150500,3625976224,899,899,899,899,1
|
|
20231110,150400,3625975325,900,897,900,897,1000
|
|
20231110,150300,3625076393,892,890,892,890,1380
|
|
20231110,150200,3623846013,889,888,889,888,2408
|
|
20231110,150100,3621707197,888,890,890,888,509
|
|
20231110,150000,3621254905,889,890,890,889,970
|
|
20231110,145900,3620392469,892,892,892,892,0
|
|
20231110,145800,3620392469,892,892,892,889,2645
|
|
20231110,145700,3618039908,892,893,893,892,527
|
|
20231110,145600,3617569797,893,893,893,893,0
|
|
20231110,145500,3617569797,893,893,893,893,1
|
|
20231110,145400,3617568904,889,889,889,889,416
|
|
20231110,145300,3617199080,893,889,893,889,174
|
|
20231110,145200,3617044390,889,889,889,889,1
|
|
20231110,145100,3617043501,894,894,894,894,8
|
|
20231110,145000,3617036349,888,890,890,888,7886
|
|
20231110,144900,3610027824,889,892,892,889,2428
|
|
20231110,144800,3607866923,896,893,896,891,417
|
|
20231110,144700,3607495254,896,894,896,893,133
|
|
20231110,144600,3607376470,896,897,897,894,7
|
|
20231110,144500,3607370203,891,894,894,891,1412
|
|
20231110,144400,3606110825,897,896,897,896,11
|
|
20231110,144300,3606100968,894,897,897,894,27
|
|
20231110,144200,3606076800,899,898,899,898,11
|
|
20231110,144100,3606066921,899,898,899,898,432
|
|
20231110,144000,3605678558,899,899,899,899,0
|
|
20231110,143900,3605678558,899,895,899,894,31
|
|
20231110,143800,3605650837,900,899,900,898,4048
|
|
20231110,143700,3602012709,899,899,899,899,205
|
|
20231110,143600,3601828414,898,895,898,895,2334
|
|
20231110,143500,3599732527,898,893,898,893,1771
|
|
20231110,143400,3598147325,893,893,893,893,0
|
|
20231110,143300,3598147325,893,893,893,893,0
|
|
20231110,143200,3598147325,893,888,893,887,1594
|
|
20231110,143100,3596725910,892,890,892,887,105
|
|
20231110,143000,3596632679,892,892,892,892,1
|
|
20231110,142900,3596631787,889,891,893,889,11905
|
|
20231110,142800,3586001155,891,894,894,885,8430
|
|
20231110,142700,3578519592,891,895,895,891,1461
|
|
20231110,142600,3577217817,891,895,895,891,57
|
|
20231110,142500,3577166960,895,890,895,890,475
|
|
20231110,142400,3576744190,897,900,900,890,9728
|
|
20231110,142300,3568064514,902,900,902,896,747
|
|
20231110,142200,3567392782,900,893,903,893,5159
|
|
20231110,142100,3562748763,899,891,899,891,2106
|
|
20231110,142000,3560865351,890,890,890,890,1077
|
|
20231110,141900,3559906821,890,890,890,890,32
|
|
20231110,141800,3559878341,890,889,890,889,3820
|
|
20231110,141700,3556479807,889,889,889,889,149
|
|
20231110,141600,3556347346,889,887,889,887,800
|
|
20231110,141500,3555637743,889,888,889,886,736
|
|
20231110,141400,3554984804,889,887,889,885,783
|
|
20231110,141300,3554290580,890,887,891,885,773
|
|
20231110,141200,3553605335,887,891,891,884,4332
|
|
20231110,141100,3549766017,887,888,891,887,6328
|
|
20231110,141000,3544151016,888,892,892,888,1479
|
|
20231110,140900,3542833363,887,890,894,887,7432
|
|
20231110,140800,3536227454,890,899,899,889,18403
|
|
20231110,140700,3519800144,895,900,900,895,16192
|
|
20231110,140600,3505291013,900,900,900,897,201
|
|
20231110,140500,3505110402,900,900,900,898,6
|
|
20231110,140400,3505105004,897,899,899,897,1865
|
|
20231110,140300,3503430821,899,900,900,897,532
|
|
20231110,140200,3502953283,900,898,900,898,2
|
|
20231110,140100,3502951485,897,899,899,897,5479
|
|
20231110,140000,3498033659,903,901,903,899,3213
|
|
20231110,135900,3495142860,904,904,904,904,0
|
|
20231110,135800,3495142860,904,904,904,904,5
|
|
20231110,135700,3495138340,904,904,904,904,0
|
|
20231110,135600,3495138340,904,904,904,904,0
|
|
20231110,135500,3495138340,904,905,905,900,36
|
|
20231110,135400,3495105798,900,905,905,900,17
|
|
20231110,135300,3495090423,900,899,905,899,465
|
|
20231110,135200,3494672368,905,901,905,900,2503
|
|
20231110,135100,3492419450,905,901,905,901,201
|
|
20231110,135000,3492238337,905,900,905,899,798
|
|
20231110,134900,3491520893,906,904,907,900,913
|
|
20231110,134800,3490698501,904,904,908,904,1662
|
|
20231110,134700,3489196039,909,909,909,909,0
|
|
20231110,134600,3489196039,909,901,909,900,4882
|
|
20231110,134500,3484781591,903,903,903,901,484
|
|
20231110,134400,3484345105,903,900,903,900,6215
|
|
20231110,134300,3478748539,900,903,903,900,15999
|
|
20231110,134200,3464342196,903,903,903,902,1231
|
|
20231110,134100,3463230765,906,903,906,903,17
|
|
20231110,134000,3463215405,903,903,906,903,359
|
|
20231110,133900,3462891219,906,909,909,903,1165
|
|
20231110,133800,3461832557,903,905,908,903,12167
|
|
20231110,133700,3450838583,905,904,905,904,47
|
|
20231110,133600,3450796093,904,905,906,904,319
|
|
20231110,133500,3450507691,905,906,906,901,908
|
|
20231110,133400,3449689115,906,905,906,900,11972
|
|
20231110,133300,3438888664,905,905,906,905,11543
|
|
20231110,133200,3428442049,906,907,907,906,6575
|
|
20231110,133100,3422484995,907,909,909,907,6513
|
|
20231110,133000,3416572040,910,910,910,909,359
|
|
20231110,132900,3416245405,911,910,911,908,681
|
|
20231110,132800,3415626526,911,910,912,910,60
|
|
20231110,132700,3415571905,912,910,912,910,258
|
|
20231110,132600,3415337113,912,912,912,912,2364
|
|
20231110,132500,3413181145,912,909,912,909,1090
|
|
20231110,132400,3412188979,909,910,910,909,1181
|
|
20231110,132300,3411115449,909,909,909,909,2
|
|
20231110,132200,3411113631,910,910,910,910,1246
|
|
20231110,132100,3409979771,912,912,912,912,1000
|
|
20231110,132000,3409067771,913,909,913,909,2598
|
|
20231110,131900,3406702185,913,909,913,909,241
|
|
20231110,131800,3406483112,910,913,913,910,1998
|
|
20231110,131700,3404663774,913,910,913,910,1476
|
|
20231110,131600,3403320290,910,914,914,910,2108
|
|
20231110,131500,3401397908,914,911,914,911,6
|
|
20231110,131400,3401392430,915,915,915,915,0
|
|
20231110,131300,3401392430,915,910,915,909,7488
|
|
20231110,131200,3394573809,910,910,910,910,3
|
|
20231110,131100,3394571079,916,913,916,910,3238
|
|
20231110,131000,3391621244,915,915,915,915,153
|
|
20231110,130900,3391481249,916,915,917,915,502
|
|
20231110,130800,3391021916,917,917,917,917,310
|
|
20231110,130700,3390737646,917,916,917,915,274
|
|
20231110,130600,3390486915,917,917,917,917,5960
|
|
20231110,130500,3385021595,919,920,920,919,1745
|
|
20231110,130400,3383417303,920,921,921,920,3
|
|
20231110,130300,3383414542,921,920,922,920,1221
|
|
20231110,130200,3382291174,922,921,924,921,5957
|
|
20231110,130100,3376795740,921,918,921,918,7747
|
|
20231110,130000,3369672206,918,916,918,912,3932
|
|
20231110,125900,3366079425,919,920,920,919,2144
|
|
20231110,125800,3364108243,920,918,920,915,10782
|
|
20231110,125700,3354192469,919,915,920,915,15202
|
|
20231110,125600,3340236373,915,913,915,913,1342
|
|
20231110,125500,3339009572,912,916,916,912,8125
|
|
20231110,125400,3331587137,916,912,917,912,3727
|
|
20231110,125300,3328178492,913,908,913,908,24940
|
|
20231110,125200,3305454110,908,908,908,906,441
|
|
20231110,125100,3305053762,906,907,908,906,415
|
|
20231110,125000,3304677617,908,908,908,908,0
|
|
20231110,124900,3304677617,908,908,908,908,110
|
|
20231110,124800,3304577737,908,906,908,905,4012
|
|
20231110,124700,3300945522,904,908,909,904,6218
|
|
20231110,124600,3295306885,909,909,909,909,1
|
|
20231110,124500,3295305976,908,907,908,907,2101
|
|
20231110,124400,3293398369,907,904,907,904,2970
|
|
20231110,124300,3290706884,905,905,905,905,407
|
|
20231110,124200,3290338549,905,905,905,905,168
|
|
20231110,124100,3290186509,905,906,906,905,2333
|
|
20231110,124000,3288073904,906,906,906,905,2499
|
|
20231110,123900,3285810769,905,905,905,905,14
|
|
20231110,123800,3285798099,905,906,906,905,501
|
|
20231110,123700,3285344194,906,904,906,904,903
|
|
20231110,123600,3284526880,904,904,904,904,680
|
|
20231110,123500,3283912160,903,903,903,903,503
|
|
20231110,123400,3283457951,903,902,903,902,775
|
|
20231110,123300,3282758881,902,902,902,902,7
|
|
20231110,123200,3282752567,902,902,903,902,349
|
|
20231110,123100,3282437764,902,903,903,902,490
|
|
20231110,123000,3281995684,903,903,903,903,6
|
|
20231110,122900,3281990266,903,903,903,903,1
|
|
20231110,122800,3281989363,901,902,902,901,374
|
|
20231110,122700,3281652339,904,904,904,904,0
|
|
20231110,122600,3281652339,904,904,904,904,0
|
|
20231110,122500,3281652339,904,904,904,904,1
|
|
20231110,122400,3281651435,901,901,901,901,1
|
|
20231110,122300,3281650534,902,901,902,900,120
|
|
20231110,122200,3281542432,899,899,899,899,1416
|
|
20231110,122100,3280269448,899,901,905,899,1259
|
|
20231110,122000,3279136601,904,904,904,904,274
|
|
20231110,121900,3278888905,900,904,904,899,36386
|
|
20231110,121800,3246114540,904,906,906,904,440
|
|
20231110,121700,3245716678,905,904,905,904,1304
|
|
20231110,121600,3244536658,903,904,905,903,710
|
|
20231110,121500,3243894920,905,904,905,902,1503
|
|
20231110,121400,3242537411,904,902,904,902,600
|
|
20231110,121300,3241996003,902,903,903,902,6944
|
|
20231110,121200,3235730593,903,903,903,903,47
|
|
20231110,121100,3235688152,904,904,904,904,256
|
|
20231110,121000,3235456728,906,905,906,904,153
|
|
20231110,120900,3235318165,908,908,908,908,1
|
|
20231110,120800,3235317257,909,909,909,903,3908
|
|
20231110,120700,3231788171,903,907,911,903,7251
|
|
20231110,120600,3225225630,911,907,911,907,234
|
|
20231110,120500,3225013388,912,912,912,907,1822
|
|
20231110,120400,3223358576,913,913,913,913,0
|
|
20231110,120300,3223358576,913,909,913,909,69
|
|
20231110,120200,3223295851,913,915,916,908,5757
|
|
20231110,120100,3218052965,918,908,918,908,10245
|
|
20231110,120000,3208702130,908,907,908,907,1405
|
|
20231110,115900,3207427585,907,907,908,904,809
|
|
20231110,115800,3206696166,908,904,908,904,123
|
|
20231110,115700,3206584960,904,902,908,902,3233
|
|
20231110,115600,3203655855,902,902,902,902,2364
|
|
20231110,115500,3201523527,902,905,906,902,2716
|
|
20231110,115400,3199072578,906,906,906,906,1
|
|
20231110,115300,3199071672,902,902,902,902,934
|
|
20231110,115200,3198229204,902,906,906,902,1827
|
|
20231110,115100,3196580378,906,906,908,899,3430
|
|
20231110,115000,3193469910,897,903,906,897,16219
|
|
20231110,114900,3178905253,903,902,908,901,10474
|
|
20231110,114800,3169444574,901,904,904,901,6055
|
|
20231110,114700,3163984793,904,902,904,902,2795
|
|
20231110,114600,3161463700,903,901,905,901,153
|
|
20231110,114500,3161325639,901,901,901,900,1529
|
|
20231110,114400,3159949063,900,904,904,900,5639
|
|
20231110,114300,3154868878,905,906,907,905,2205
|
|
20231110,114200,3152873202,906,905,907,905,1226
|
|
20231110,114100,3151763636,907,902,907,901,2012
|
|
20231110,114000,3149946311,902,902,906,902,2596
|
|
20231110,113900,3147599537,902,894,903,894,6271
|
|
20231110,113800,3141980657,894,897,900,893,14091
|
|
20231110,113700,3129362839,897,905,905,897,58367
|
|
20231110,113600,3076803585,904,906,906,904,4948
|
|
20231110,113500,3072329679,906,909,909,902,9265
|
|
20231110,113400,3063952769,909,913,914,909,8363
|
|
20231110,113300,3056327208,914,916,917,914,1318
|
|
20231110,113200,3055122240,917,916,917,916,235
|
|
20231110,113100,3054906846,917,917,918,917,97
|
|
20231110,113000,3054817837,918,916,918,914,695
|
|
20231110,112900,3054180886,916,916,917,916,1341
|
|
20231110,112800,3052951328,918,917,919,913,5244
|
|
20231110,112700,3048155497,915,913,917,911,2907
|
|
20231110,112600,3045502928,913,909,913,909,1180
|
|
20231110,112500,3044430177,909,907,909,905,6051
|
|
20231110,112400,3038950881,907,910,910,907,2092
|
|
20231110,112300,3037051464,910,910,910,909,1898
|
|
20231110,112200,3035324395,910,907,910,906,4509
|
|
20231110,112100,3031236082,907,906,907,906,1436
|
|
20231110,112000,3029934076,908,908,908,904,4077
|
|
20231110,111900,3026247451,904,908,910,903,16754
|
|
20231110,111800,3011088503,910,910,910,907,1024
|
|
20231110,111700,3010157690,910,908,910,907,173
|
|
20231110,111600,3010000738,908,909,910,908,2313
|
|
20231110,111500,3007897987,910,908,910,907,4729
|
|
20231110,111400,3003603911,909,909,910,907,6337
|
|
20231110,111300,2997846305,909,907,909,906,4877
|
|
20231110,111200,2993422174,907,902,907,901,13409
|
|
20231110,111100,2981331331,902,906,906,901,15954
|
|
20231110,111000,2966937828,904,906,908,903,3212
|
|
20231110,110900,2964032639,909,912,912,902,41407
|
|
20231110,110800,2926536488,914,915,915,909,583
|
|
20231110,110700,2926006405,916,908,916,908,2068
|
|
20231110,110600,2924126271,908,914,914,907,34007
|
|
20231110,110500,2893179563,913,917,917,913,11224
|
|
20231110,110400,2882904010,916,918,918,914,902
|
|
20231110,110300,2882077837,915,916,918,913,7462
|
|
20231110,110200,2875259222,914,919,919,913,16624
|
|
20231110,110100,2860039523,917,920,920,916,16817
|
|
20231110,110000,2844611435,919,920,923,919,9041
|
|
20231110,105900,2836286576,919,919,924,917,5404
|
|
20231110,105800,2831309286,917,916,922,915,3458
|
|
20231110,105700,2828136995,919,915,920,912,9123
|
|
20231110,105600,2819776851,912,913,915,910,11020
|
|
20231110,105500,2809728089,914,918,920,913,30738
|
|
20231110,105400,2781585920,920,920,923,917,11135
|
|
20231110,105300,2771344999,921,924,925,920,4415
|
|
20231110,105200,2767273562,925,920,925,920,17419
|
|
20231110,105100,2751217295,921,924,925,915,18963
|
|
20231110,105000,2733793786,925,928,930,924,7359
|
|
20231110,104900,2726968837,930,928,934,924,17592
|
|
20231110,104800,2710594623,929,916,932,916,37900
|
|
20231110,104700,2675408821,919,919,927,915,11849
|
|
20231110,104600,2664520851,920,926,930,919,30713
|
|
20231110,104500,2636128384,929,919,934,919,64160
|
|
20231110,104400,2576497392,925,921,926,919,22706
|
|
20231110,104300,2555572779,921,911,922,911,13666
|
|
20231110,104200,2543030198,914,914,915,911,6747
|
|
20231110,104100,2536873583,915,914,917,913,15983
|
|
20231110,104000,2522264117,914,908,916,907,17717
|
|
20231110,103900,2506102498,908,902,910,901,18770
|
|
20231110,103800,2489149697,904,908,912,903,39246
|
|
20231110,103700,2453621556,912,906,918,902,17968
|
|
20231110,103600,2437297145,901,916,920,901,60942
|
|
20231110,103500,2382012625,916,913,919,908,47160
|
|
20231110,103400,2339027966,913,930,938,901,171901
|
|
20231110,103300,2181290123,930,936,945,929,89382
|
|
20231110,103200,2097648621,940,952,952,936,51029
|
|
20231110,103100,2049626862,952,962,962,940,52559
|
|
20231110,103000,1999905362,956,958,974,952,128630
|
|
20231110,102900,1875837840,956,940,959,930,122102
|
|
20231110,102800,1760607367,940,957,965,940,188511
|
|
20231110,102700,1581455684,958,961,979,956,108214
|
|
20231110,102600,1476805180,961,957,999,956,226912
|
|
20231110,102500,1255023573,961,972,974,950,181068
|
|
20231110,102400,1080896509,974,999,1000,961,292547
|
|
20231110,102300,795025142,1000,953,1010,928,533389
|
|
20231110,102200,270744797,947,951,955,946,48305
|
|
20231110,102100,224816388,966,966,966,966,0
|
|
20231110,102000,224816388,966,924,966,916,92117
|
|
20231110,101900,137350643,928,897,932,897,70726
|
|
20231110,101800,72220132,897,879,905,879,37227
|
|
20231110,101700,38942281,880,877,880,877,6
|
|
20231110,101600,38937016,881,881,881,881,0
|
|
20231110,101500,38937016,881,881,881,881,50
|
|
20231110,101400,38892966,881,881,881,881,1
|
|
20231110,101300,38892085,880,878,880,878,757
|
|
20231110,101200,38226490,878,878,878,878,0
|
|
20231110,101100,38226490,878,878,878,878,1
|
|
20231110,101000,38225612,877,877,877,877,2
|
|
20231110,100900,38223858,878,878,878,878,0
|
|
20231110,100800,38223858,878,878,878,878,0
|
|
20231110,100700,38223858,878,878,878,878,0
|
|
20231110,100600,38223858,878,878,878,878,0
|
|
20231110,100500,38223858,878,878,878,878,1
|
|
20231110,100400,38222980,877,875,877,875,1620
|
|
20231110,100300,36805438,874,874,874,874,302
|
|
20231110,100200,36541490,875,875,875,875,0
|
|
20231110,100100,36541490,875,875,875,875,0
|
|
20231110,100000,36541490,875,875,875,875,0
|
|
20231110,095900,36541490,875,875,875,875,6
|
|
20231110,095800,36536240,875,875,875,875,0
|
|
20231110,095700,36536240,875,874,875,874,15
|
|
20231110,095600,36523129,872,872,872,872,129
|
|
20231110,095500,36410641,872,872,872,872,0
|
|
20231110,095400,36410641,872,872,872,872,5
|
|
20231110,095300,36406281,872,872,872,872,5
|
|
20231110,095200,36401921,872,867,872,867,2
|
|
20231110,095100,36400182,867,867,867,867,0
|
|
20231110,095000,36400182,867,867,867,867,1
|
|
20231110,094900,36399315,875,875,875,875,0
|
|
20231110,094800,36399315,875,874,875,874,100
|
|
20231110,094700,36311914,875,875,875,875,0
|
|
20231110,094600,36311914,875,875,876,851,5257
|
|
20231110,094500,31780141,884,884,884,884,0
|
|
20231110,094400,31780141,884,884,884,884,0
|
|
20231110,094300,31780141,884,884,884,884,0
|
|
20231110,094200,31780141,884,876,884,876,161
|
|
20231110,094100,31639090,876,874,876,874,17
|
|
20231110,094000,31624230,877,877,877,875,24
|
|
20231110,093900,31603224,876,882,882,876,10306
|
|
20231110,093800,22554623,883,883,883,883,0
|
|
20231110,093700,22554623,883,883,883,883,0
|
|
20231110,093600,22554623,883,884,884,883,52
|
|
20231110,093500,22508705,884,884,884,884,8
|
|
20231110,093400,22501633,884,884,884,884,0
|
|
20231110,093300,22501633,884,884,884,884,2150
|
|
20231110,093200,20601033,884,884,884,884,4
|
|
20231110,093100,20597497,884,884,884,884,0
|
|
20231110,093000,20597497,884,884,884,884,5
|
|
20231110,092900,20593077,885,885,885,885,0
|
|
20231110,092800,20593077,885,883,885,883,5
|
|
20231110,092700,20588660,880,880,880,880,132
|
|
20231110,092600,20472500,887,882,887,882,3
|
|
20231110,092500,20469849,883,883,883,883,0
|
|
20231110,092400,20469849,883,883,883,883,73
|
|
20231110,092300,20405390,883,883,883,883,5
|
|
20231110,092200,20400975,883,883,883,883,0
|
|
20231110,092100,20400975,883,883,883,883,0
|
|
20231110,092000,20400975,883,883,883,883,1
|
|
20231110,091900,20400092,881,881,881,881,27
|
|
20231110,091800,20376305,884,884,884,884,0
|
|
20231110,091700,20376305,884,887,888,882,448
|
|
20231110,091600,19979438,888,888,888,888,0
|
|
20231110,091500,19979438,888,887,888,887,2
|
|
20231110,091400,19977663,888,888,888,888,0
|
|
20231110,091300,19977663,888,889,889,885,1018
|
|
20231110,091200,19074722,886,888,891,886,547
|
|
20231110,091100,18588432,890,889,891,889,612
|
|
20231110,091000,18044356,889,887,889,887,2008
|
|
20231110,090900,16260782,887,886,887,886,58
|
|
20231110,090800,16209385,886,885,886,885,16
|
|
20231110,090700,16195219,887,881,887,881,519
|
|
20231110,090600,15737427,882,882,887,882,17
|
|
20231110,090500,15722428,887,887,887,887,31
|
|
20231110,090400,15694931,887,883,887,883,3028
|
|
20231110,090300,13021155,883,883,883,879,139
|
|
20231110,090200,12898846,879,879,879,879,1039
|
|
20231110,090100,11985565,879,879,880,879,1361
|
|
20231110,090000,10788846,879,879,879,879,12274
|