642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203900,3346332560,634,634,634,634,38216
|
|
20231116,203800,3346332560,634,634,634,634,0
|
|
20231116,203700,3346332560,634,634,634,634,0
|
|
20231116,203600,3346332560,634,634,634,634,0
|
|
20231116,203500,3346332560,634,634,634,634,0
|
|
20231116,203400,3346332560,634,634,634,634,0
|
|
20231116,203300,3346332560,634,634,634,634,0
|
|
20231116,203200,3346332560,634,634,634,634,0
|
|
20231116,203100,3346332560,634,634,634,634,0
|
|
20231116,203000,3346332560,634,634,634,634,0
|
|
20231116,202900,3346332560,634,634,634,634,0
|
|
20231116,202800,3346332560,634,634,634,634,0
|
|
20231116,202700,3346332560,634,634,634,634,0
|
|
20231116,202600,3346332560,634,634,634,634,0
|
|
20231116,202500,3346332560,634,634,634,634,0
|
|
20231116,202400,3346332560,634,634,634,634,0
|
|
20231116,202300,3346332560,634,634,634,634,0
|
|
20231116,202200,3346332560,634,634,634,634,0
|
|
20231116,202100,3346332560,634,634,634,634,0
|
|
20231116,202000,3346332560,634,634,634,634,0
|
|
20231116,201900,3346332560,634,634,634,634,0
|
|
20231116,201800,3346332560,634,634,634,634,0
|
|
20231116,201700,3346332560,634,634,634,634,0
|
|
20231116,201600,3346332560,634,634,634,634,0
|
|
20231116,201500,3346332560,634,634,634,634,0
|
|
20231116,201400,3346332560,634,634,634,634,0
|
|
20231116,201300,3346332560,634,634,634,634,0
|
|
20231116,201200,3346332560,634,634,634,634,0
|
|
20231116,201100,3346332560,634,634,634,634,0
|
|
20231116,201000,3346332560,634,634,634,634,0
|
|
20231116,200900,3346332560,634,634,634,634,38216
|
|
20231116,200800,3346332560,634,634,634,634,0
|
|
20231116,200700,3346332560,634,634,634,634,0
|
|
20231116,200600,3346332560,634,634,634,634,0
|
|
20231116,200500,3346332560,634,634,634,634,0
|
|
20231116,200400,3346332560,634,634,634,634,0
|
|
20231116,200300,3346332560,634,634,634,634,0
|
|
20231116,200200,3346332560,634,634,634,634,0
|
|
20231116,200100,3346332560,634,634,634,634,0
|
|
20231116,200000,3346332560,634,634,634,634,0
|
|
20231116,195900,3346332560,634,634,634,634,0
|
|
20231116,195800,3346332560,634,634,634,634,0
|
|
20231116,195700,3346332560,634,634,634,634,0
|
|
20231116,195600,3346332560,634,634,634,634,0
|
|
20231116,195500,3346332560,634,634,634,634,0
|
|
20231116,195400,3346332560,634,634,634,634,0
|
|
20231116,195300,3346332560,634,634,634,634,0
|
|
20231116,195200,3346332560,634,634,634,634,0
|
|
20231116,195100,3346332560,634,634,634,634,0
|
|
20231116,195000,3346332560,634,634,634,634,0
|
|
20231116,194900,3346332560,634,634,634,634,0
|
|
20231116,194800,3346332560,634,634,634,634,0
|
|
20231116,194700,3346332560,634,634,634,634,0
|
|
20231116,194600,3346332560,634,634,634,634,0
|
|
20231116,194500,3346332560,634,634,634,634,0
|
|
20231116,194400,3346332560,634,634,634,634,0
|
|
20231116,194300,3346332560,634,634,634,634,0
|
|
20231116,194200,3346332560,634,634,634,634,0
|
|
20231116,194100,3346332560,634,634,634,634,0
|
|
20231116,194000,3346332560,634,634,634,634,0
|
|
20231116,193900,3346332560,634,634,634,634,38216
|
|
20231116,193800,3346332560,634,634,634,634,0
|
|
20231116,193700,3346332560,634,634,634,634,0
|
|
20231116,193600,3346332560,634,634,634,634,0
|
|
20231116,193500,3346332560,634,634,634,634,0
|
|
20231116,193400,3346332560,634,634,634,634,0
|
|
20231116,193300,3346332560,634,634,634,634,0
|
|
20231116,193200,3346332560,634,634,634,634,0
|
|
20231116,193100,3346332560,634,634,634,634,0
|
|
20231116,193000,3346332560,634,634,634,634,0
|
|
20231116,192900,3346332560,634,634,634,634,0
|
|
20231116,192800,3346332560,634,634,634,634,0
|
|
20231116,192700,3346332560,634,634,634,634,0
|
|
20231116,192600,3346332560,634,634,634,634,0
|
|
20231116,192500,3346332560,634,634,634,634,0
|
|
20231116,192400,3346332560,634,634,634,634,0
|
|
20231116,192300,3346332560,634,634,634,634,0
|
|
20231116,192200,3346332560,634,634,634,634,0
|
|
20231116,192100,3346332560,634,634,634,634,0
|
|
20231116,192000,3346332560,634,634,634,634,0
|
|
20231116,191900,3346332560,634,634,634,634,0
|
|
20231116,191800,3346332560,634,634,634,634,0
|
|
20231116,191700,3346332560,634,634,634,634,0
|
|
20231116,191600,3346332560,634,634,634,634,0
|
|
20231116,191500,3346332560,634,634,634,634,0
|
|
20231116,191400,3346332560,634,634,634,634,0
|
|
20231116,191300,3346332560,634,634,634,634,0
|
|
20231116,191200,3346332560,634,634,634,634,0
|
|
20231116,191100,3346332560,634,634,634,634,0
|
|
20231116,191000,3346332560,634,634,634,634,0
|
|
20231116,190900,3346332560,634,634,634,634,38216
|
|
20231116,190800,3346332560,634,634,634,634,0
|
|
20231116,190700,3346332560,634,634,634,634,0
|
|
20231116,190600,3346332560,634,634,634,634,0
|
|
20231116,190500,3346332560,634,634,634,634,0
|
|
20231116,190400,3346332560,634,634,634,634,0
|
|
20231116,190300,3346332560,634,634,634,634,0
|
|
20231116,190200,3346332560,634,634,634,634,0
|
|
20231116,190100,3346332560,634,634,634,634,0
|
|
20231116,190000,3346332560,634,634,634,634,0
|
|
20231116,185900,3346332560,634,634,634,634,0
|
|
20231116,185800,3346332560,634,634,634,634,0
|
|
20231116,185700,3346332560,634,634,634,634,0
|
|
20231116,185600,3346332560,634,634,634,634,0
|
|
20231116,185500,3346332560,634,634,634,634,0
|
|
20231116,185400,3346332560,634,634,634,634,0
|
|
20231116,185300,3346332560,634,634,634,634,0
|
|
20231116,185200,3346332560,634,634,634,634,0
|
|
20231116,185100,3346332560,634,634,634,634,0
|
|
20231116,185000,3346332560,634,634,634,634,0
|
|
20231116,184900,3346332560,634,634,634,634,0
|
|
20231116,184800,3346332560,634,634,634,634,0
|
|
20231116,184700,3346332560,634,634,634,634,0
|
|
20231116,184600,3346332560,634,634,634,634,0
|
|
20231116,184500,3346332560,634,634,634,634,0
|
|
20231116,184400,3346332560,634,634,634,634,0
|
|
20231116,184300,3346332560,634,634,634,634,0
|
|
20231116,184200,3346332560,634,634,634,634,0
|
|
20231116,184100,3346332560,634,634,634,634,0
|
|
20231116,184000,3346332560,634,634,634,634,0
|
|
20231116,183900,3346332560,634,634,634,634,38216
|
|
20231116,183800,3346332560,634,634,634,634,0
|
|
20231116,183700,3346332560,634,634,634,634,0
|
|
20231116,183600,3346332560,634,634,634,634,0
|
|
20231116,183500,3346332560,634,634,634,634,0
|
|
20231116,183400,3346332560,634,634,634,634,0
|
|
20231116,183300,3346332560,634,634,634,634,0
|
|
20231116,183200,3346332560,634,634,634,634,0
|
|
20231116,183100,3346332560,634,634,634,634,0
|
|
20231116,183000,3346332560,634,634,634,634,0
|
|
20231116,182900,3346332560,634,634,634,634,0
|
|
20231116,182800,3346332560,634,634,634,634,0
|
|
20231116,182700,3346332560,634,634,634,634,0
|
|
20231116,182600,3346332560,634,634,634,634,0
|
|
20231116,182500,3346332560,634,634,634,634,0
|
|
20231116,182400,3346332560,634,634,634,634,0
|
|
20231116,182300,3346332560,634,634,634,634,0
|
|
20231116,182200,3346332560,634,634,634,634,0
|
|
20231116,182100,3346332560,634,634,634,634,0
|
|
20231116,182000,3346332560,634,634,634,634,0
|
|
20231116,181900,3346332560,634,634,634,634,0
|
|
20231116,181800,3346332560,634,634,634,634,0
|
|
20231116,181700,3346332560,634,634,634,634,0
|
|
20231116,181600,3346332560,634,634,634,634,0
|
|
20231116,181500,3346332560,634,634,634,634,0
|
|
20231116,181400,3346332560,634,634,634,634,0
|
|
20231116,181300,3346332560,634,634,634,634,0
|
|
20231116,181200,3346332560,634,634,634,634,0
|
|
20231116,181100,3346332560,634,634,634,634,0
|
|
20231116,181000,3346332560,634,634,634,634,0
|
|
20231116,180900,3346332560,634,634,634,634,38216
|
|
20231116,180800,3346332560,634,634,634,634,0
|
|
20231116,180700,3346332560,634,634,634,634,0
|
|
20231116,180600,3346332560,634,634,634,634,0
|
|
20231116,180500,3346332560,634,634,634,634,0
|
|
20231116,180400,3346332560,634,634,634,634,0
|
|
20231116,180300,3346332560,634,634,634,634,0
|
|
20231116,180200,3346332560,634,634,634,634,0
|
|
20231116,180100,3346332560,634,634,634,634,0
|
|
20231116,180000,3346332560,634,634,634,634,0
|
|
20231116,175900,3346332560,634,634,634,634,0
|
|
20231116,175800,3346332560,634,634,634,634,0
|
|
20231116,175700,3346332560,634,634,634,634,0
|
|
20231116,175600,3346332560,634,634,634,634,0
|
|
20231116,175500,3346332560,634,634,634,634,0
|
|
20231116,175400,3346332560,634,634,634,634,0
|
|
20231116,175300,3346332560,634,634,634,634,0
|
|
20231116,175200,3346332560,634,634,634,634,0
|
|
20231116,175100,3346332560,634,634,634,634,0
|
|
20231116,175000,3346332560,634,634,634,634,0
|
|
20231116,174900,3346332560,634,634,634,634,0
|
|
20231116,174800,3346332560,634,634,634,634,0
|
|
20231116,174700,3346332560,634,634,634,634,0
|
|
20231116,174600,3346332560,634,634,634,634,0
|
|
20231116,174500,3346332560,634,634,634,634,0
|
|
20231116,174400,3346332560,634,634,634,634,0
|
|
20231116,174300,3346332560,634,634,634,634,0
|
|
20231116,174200,3346332560,634,634,634,634,0
|
|
20231116,174100,3346332560,634,634,634,634,0
|
|
20231116,174000,3346332560,634,634,634,634,0
|
|
20231116,173900,3346332560,634,634,634,634,38216
|
|
20231116,173800,3346332560,634,634,634,634,0
|
|
20231116,173700,3346332560,634,634,634,634,0
|
|
20231116,173600,3346332560,634,634,634,634,0
|
|
20231116,173500,3346332560,634,634,634,634,0
|
|
20231116,173400,3346332560,634,634,634,634,0
|
|
20231116,173300,3346332560,634,634,634,634,0
|
|
20231116,173200,3346332560,634,634,634,634,0
|
|
20231116,173100,3346332560,634,634,634,634,0
|
|
20231116,173000,3346332560,634,634,634,634,0
|
|
20231116,172900,3346332560,634,634,634,634,0
|
|
20231116,172800,3346332560,634,634,634,634,0
|
|
20231116,172700,3346332560,634,634,634,634,0
|
|
20231116,172600,3346332560,634,634,634,634,0
|
|
20231116,172500,3346332560,634,634,634,634,0
|
|
20231116,172400,3346332560,634,634,634,634,0
|
|
20231116,172300,3346332560,634,634,634,634,0
|
|
20231116,172200,3346332560,634,634,634,634,0
|
|
20231116,172100,3346332560,634,634,634,634,0
|
|
20231116,172000,3346332560,634,634,634,634,0
|
|
20231116,171900,3346332560,634,634,634,634,0
|
|
20231116,171800,3346332560,634,634,634,634,0
|
|
20231116,171700,3346332560,634,634,634,634,0
|
|
20231116,171600,3346332560,634,634,634,634,0
|
|
20231116,171500,3346332560,634,634,634,634,0
|
|
20231116,171400,3346332560,634,634,634,634,0
|
|
20231116,171300,3346332560,634,634,634,634,0
|
|
20231116,171200,3346332560,634,634,634,634,0
|
|
20231116,171100,3346332560,634,634,634,634,0
|
|
20231116,171000,3346332560,634,634,634,634,0
|
|
20231116,170900,3346332560,634,634,634,634,38216
|
|
20231116,170800,3346332560,634,634,634,634,0
|
|
20231116,170700,3346332560,634,634,634,634,0
|
|
20231116,170600,3346332560,634,634,634,634,0
|
|
20231116,170500,3346332560,634,634,634,634,0
|
|
20231116,170400,3346332560,634,634,634,634,0
|
|
20231116,170300,3346332560,634,634,634,634,0
|
|
20231116,170200,3346332560,634,634,634,634,0
|
|
20231116,170100,3346332560,634,634,634,634,0
|
|
20231116,170000,3346332560,634,634,634,634,0
|
|
20231116,165900,3346332560,634,634,634,634,0
|
|
20231116,165800,3346332560,634,634,634,634,0
|
|
20231116,165700,3346332560,634,634,634,634,0
|
|
20231116,165600,3346332560,634,634,634,634,0
|
|
20231116,165500,3346332560,634,634,634,634,0
|
|
20231116,165400,3346332560,634,634,634,634,0
|
|
20231116,165300,3346332560,634,634,634,634,0
|
|
20231116,165200,3346332560,634,634,634,634,0
|
|
20231116,165100,3346332560,634,634,634,634,0
|
|
20231116,165000,3346332560,634,634,634,634,0
|
|
20231116,164900,3346332560,634,634,634,634,0
|
|
20231116,164800,3346332560,634,634,634,634,0
|
|
20231116,164700,3346332560,634,634,634,634,0
|
|
20231116,164600,3346332560,634,634,634,634,0
|
|
20231116,164500,3346332560,634,634,634,634,0
|
|
20231116,164400,3346332560,634,634,634,634,0
|
|
20231116,164300,3346332560,634,634,634,634,0
|
|
20231116,164200,3346332560,634,634,634,634,0
|
|
20231116,164100,3346332560,634,634,634,634,0
|
|
20231116,164000,3346332560,634,634,634,634,0
|
|
20231116,163900,3346332560,634,634,634,634,38216
|
|
20231116,163800,3346332560,634,634,634,634,0
|
|
20231116,163700,3346332560,634,634,634,634,0
|
|
20231116,163600,3346332560,634,634,634,634,0
|
|
20231116,163500,3346332560,634,634,634,634,0
|
|
20231116,163400,3346332560,634,634,634,634,0
|
|
20231116,163300,3346332560,634,634,634,634,0
|
|
20231116,163200,3346332560,634,634,634,634,0
|
|
20231116,163100,3346332560,634,634,634,634,0
|
|
20231116,163000,3346332560,634,634,634,634,38216
|
|
20231116,162900,3322103616,636,636,636,636,0
|
|
20231116,162800,3322103616,636,636,636,636,0
|
|
20231116,162700,3322103616,636,636,636,636,0
|
|
20231116,162600,3322103616,636,636,636,636,0
|
|
20231116,162500,3322103616,636,636,636,636,0
|
|
20231116,162400,3322103616,636,636,636,636,0
|
|
20231116,162300,3322103616,636,636,636,636,0
|
|
20231116,162200,3322103616,636,636,636,636,0
|
|
20231116,162100,3322103616,636,636,636,636,0
|
|
20231116,162000,3322103616,636,636,636,636,0
|
|
20231116,161900,3322103616,636,636,636,636,1700
|
|
20231116,161800,3321022416,636,636,636,636,2785
|
|
20231116,161700,3319251156,636,636,636,635,3229
|
|
20231116,161600,3317200034,636,637,637,636,708
|
|
20231116,161500,3316749102,637,637,637,637,2206
|
|
20231116,161400,3315343880,637,637,637,636,1687
|
|
20231116,161300,3314269262,637,639,639,637,717
|
|
20231116,161200,3313812179,639,637,639,635,4708
|
|
20231116,161100,3310812345,635,636,636,635,6433
|
|
20231116,161000,3306727389,639,635,639,635,139
|
|
20231116,160900,3306639085,636,635,636,635,10731
|
|
20231116,160800,3299814790,635,635,635,635,1735
|
|
20231116,160700,3298713065,635,636,636,635,4184
|
|
20231116,160600,3296054562,636,638,638,636,28838
|
|
20231116,160500,3277668828,638,638,639,638,74
|
|
20231116,160400,3277621615,638,638,638,638,0
|
|
20231116,160300,3277621615,638,638,639,638,667
|
|
20231116,160200,3277195953,639,639,639,639,52
|
|
20231116,160100,3277162725,638,638,638,638,159
|
|
20231116,160000,3277061283,638,638,638,638,413
|
|
20231116,155900,3276797789,638,638,638,638,1322
|
|
20231116,155800,3275954353,638,639,640,638,893
|
|
20231116,155700,3275383725,638,640,640,638,2469
|
|
20231116,155600,3273807142,639,640,641,638,1645
|
|
20231116,155500,3272753975,641,639,641,639,7121
|
|
20231116,155400,3268190698,640,639,640,639,1306
|
|
20231116,155300,3267354988,639,638,639,638,4702
|
|
20231116,155200,3264355105,637,637,637,637,691
|
|
20231116,155100,3263914938,636,636,636,636,101
|
|
20231116,155000,3263850702,635,636,637,635,10824
|
|
20231116,154900,3256971398,638,637,638,637,1853
|
|
20231116,154800,3255790315,637,637,637,637,4288
|
|
20231116,154700,3253058859,637,637,638,637,2658
|
|
20231116,154600,3251365420,638,638,638,638,13
|
|
20231116,154500,3251357126,638,640,640,638,4755
|
|
20231116,154400,3248320168,640,640,640,639,1357
|
|
20231116,154300,3247451698,640,641,641,640,1630
|
|
20231116,154200,3246407998,640,640,642,640,4706
|
|
20231116,154100,3243387897,640,641,642,640,12299
|
|
20231116,154000,3235511405,640,642,642,640,1988
|
|
20231116,153900,3234237269,641,640,641,640,8685
|
|
20231116,153800,3228674326,639,639,639,639,12103
|
|
20231116,153700,3220940509,638,637,638,637,7604
|
|
20231116,153600,3216090895,637,635,637,635,9318
|
|
20231116,153500,3210169756,635,634,635,634,4970
|
|
20231116,153400,3207017186,634,635,635,634,2393
|
|
20231116,153300,3205499541,634,634,634,634,2053
|
|
20231116,153200,3204197939,634,634,634,634,1807
|
|
20231116,153100,3203052301,634,634,635,632,9281
|
|
20231116,153000,3197181155,634,634,634,634,3332
|
|
20231116,152900,3195068667,634,634,634,633,482
|
|
20231116,152800,3194763081,634,632,634,632,11126
|
|
20231116,152700,3187717307,633,634,634,632,4048
|
|
20231116,152600,3185154735,634,633,634,633,8183
|
|
20231116,152500,3179968365,633,634,634,633,2113
|
|
20231116,152400,3178630834,634,634,634,634,514
|
|
20231116,152300,3178304958,634,634,635,634,1796
|
|
20231116,152200,3177165563,634,633,634,633,215
|
|
20231116,152100,3177029433,633,633,634,631,11900
|
|
20231116,152000,3169507614,635,634,635,633,3437
|
|
20231116,151900,3167329788,633,635,635,633,7823
|
|
20231116,151800,3162375178,635,633,635,633,13224
|
|
20231116,151700,3153984783,634,634,634,634,2733
|
|
20231116,151600,3152252061,635,636,636,634,3401
|
|
20231116,151500,3150093519,636,634,639,634,46424
|
|
20231116,151400,3120572702,634,633,634,633,6702
|
|
20231116,151300,3116326901,632,632,633,632,10350
|
|
20231116,151200,3109783707,632,631,632,631,25064
|
|
20231116,151100,3093943261,632,631,632,630,22662
|
|
20231116,151000,3079636358,631,629,631,628,34083
|
|
20231116,150900,3058161941,629,628,629,627,762
|
|
20231116,150800,3057683084,627,628,629,627,1902
|
|
20231116,150700,3056488619,628,627,628,627,4987
|
|
20231116,150600,3053358931,628,628,628,627,568
|
|
20231116,150500,3053002709,628,628,628,627,1552
|
|
20231116,150400,3052029162,627,628,628,627,6247
|
|
20231116,150300,3048112165,628,627,628,627,2160
|
|
20231116,150200,3046757438,627,627,629,626,4966
|
|
20231116,150100,3043643738,627,628,629,627,458
|
|
20231116,150000,3043356229,628,627,628,627,1451
|
|
20231116,145900,3042445450,627,628,629,627,7708
|
|
20231116,145800,3037610484,628,628,629,628,25211
|
|
20231116,145700,3021775976,629,629,629,629,296
|
|
20231116,145600,3021589792,628,630,630,628,6214
|
|
20231116,145500,3017686834,629,629,630,629,1939
|
|
20231116,145400,3016467202,629,631,631,629,2748
|
|
20231116,145300,3014735060,631,628,631,627,19226
|
|
20231116,145200,3002650258,628,628,629,628,2529
|
|
20231116,145100,3001062043,628,629,629,628,3449
|
|
20231116,145000,2998894124,629,630,630,629,1865
|
|
20231116,144900,2997720222,630,629,630,629,1402
|
|
20231116,144800,2996837444,629,629,629,628,1903
|
|
20231116,144700,2995640861,629,630,630,629,1930
|
|
20231116,144600,2994426296,630,629,630,629,3710
|
|
20231116,144500,2992091270,628,628,629,628,1219
|
|
20231116,144400,2991325614,628,628,629,628,12164
|
|
20231116,144300,2983686459,628,629,630,628,1501
|
|
20231116,144200,2982743437,630,630,631,630,1556
|
|
20231116,144100,2981762038,630,626,630,626,37235
|
|
20231116,144000,2958363193,627,626,627,626,6901
|
|
20231116,143900,2954043061,626,625,626,625,661
|
|
20231116,143800,2953629769,625,626,626,625,3270
|
|
20231116,143700,2951585805,626,625,626,624,6065
|
|
20231116,143600,2947794694,625,626,626,625,1874
|
|
20231116,143500,2946622972,626,625,626,625,13002
|
|
20231116,143400,2938494055,624,624,624,624,10079
|
|
20231116,143300,2932204759,624,624,624,624,934
|
|
20231116,143200,2931621943,624,623,624,623,2141
|
|
20231116,143100,2930286573,623,623,623,623,847
|
|
20231116,143000,2929758892,623,620,623,619,27095
|
|
20231116,142900,2912956276,621,624,624,621,7349
|
|
20231116,142800,2908382005,624,624,624,624,125
|
|
20231116,142700,2908304005,623,624,624,621,2341
|
|
20231116,142600,2906849260,622,623,623,622,10254
|
|
20231116,142500,2900463908,622,622,622,622,6657
|
|
20231116,142400,2896323254,622,623,623,620,23872
|
|
20231116,142300,2881485021,622,624,624,622,3211
|
|
20231116,142200,2879486902,624,623,624,623,2702
|
|
20231116,142100,2877803542,624,623,624,623,745
|
|
20231116,142000,2877339244,623,624,624,622,6334
|
|
20231116,141900,2873389617,624,624,624,624,1050
|
|
20231116,141800,2872734417,625,625,625,623,257
|
|
20231116,141700,2872574108,625,625,625,623,2019
|
|
20231116,141600,2871313625,625,626,627,624,8584
|
|
20231116,141500,2865942126,627,627,627,625,9343
|
|
20231116,141400,2860095453,627,626,627,626,3513
|
|
20231116,141300,2857895914,626,625,626,625,3946
|
|
20231116,141200,2855426830,626,626,626,625,689
|
|
20231116,141100,2854995716,626,625,626,625,4928
|
|
20231116,141000,2851914292,625,626,626,624,270
|
|
20231116,140900,2851745679,625,624,625,623,8276
|
|
20231116,140800,2846578789,624,622,624,622,5295
|
|
20231116,140700,2843280026,622,623,624,622,16497
|
|
20231116,140600,2833007892,622,621,622,621,11988
|
|
20231116,140500,2825556872,620,620,620,620,2565
|
|
20231116,140400,2823966572,620,620,620,620,805
|
|
20231116,140300,2823467472,620,620,620,619,3308
|
|
20231116,140200,2821418012,620,622,622,619,12459
|
|
20231116,140100,2813686906,622,622,622,622,2426
|
|
20231116,140000,2812177934,622,621,622,621,2465
|
|
20231116,135900,2810647166,622,621,622,621,162
|
|
20231116,135800,2810546442,621,621,622,621,1668
|
|
20231116,135700,2809510524,621,621,621,620,11040
|
|
20231116,135600,2802664451,621,622,622,620,8267
|
|
20231116,135500,2797533948,622,621,622,620,4156
|
|
20231116,135400,2794956292,620,619,620,619,3645
|
|
20231116,135300,2792697042,620,620,621,620,5206
|
|
20231116,135200,2789469319,620,620,620,619,9540
|
|
20231116,135100,2783563419,620,618,620,618,27621
|
|
20231116,135000,2766466595,618,619,619,617,5088
|
|
20231116,134900,2763326880,619,618,619,617,9221
|
|
20231116,134800,2757630219,619,617,619,616,6811
|
|
20231116,134700,2753428370,617,617,618,616,24088
|
|
20231116,134600,2738581512,616,617,618,616,7611
|
|
20231116,134500,2733890827,617,618,619,615,32541
|
|
20231116,134400,2713832110,617,619,621,617,18753
|
|
20231116,134300,2702231933,618,619,621,617,24017
|
|
20231116,134200,2687390148,618,622,622,618,89155
|
|
20231116,134100,2632109977,621,623,623,621,13820
|
|
20231116,134000,2623514658,623,623,624,623,8546
|
|
20231116,133900,2618189846,623,624,624,623,1967
|
|
20231116,133800,2616963904,624,624,624,623,3961
|
|
20231116,133700,2614495595,624,624,624,624,785
|
|
20231116,133600,2614005755,624,622,624,622,6968
|
|
20231116,133500,2609664315,622,623,625,621,21444
|
|
20231116,133400,2596327135,623,625,626,623,9632
|
|
20231116,133300,2590316951,626,625,627,624,9383
|
|
20231116,133200,2584446604,625,624,625,622,23430
|
|
20231116,133100,2569835090,624,624,625,623,1056
|
|
20231116,133000,2569176401,624,624,625,623,2846
|
|
20231116,132900,2567401048,624,622,624,622,11682
|
|
20231116,132800,2560129448,622,625,628,622,48458
|
|
20231116,132700,2529943607,627,626,629,624,18156
|
|
20231116,132600,2518589560,629,625,629,624,12214
|
|
20231116,132500,2510951854,625,627,627,625,13251
|
|
20231116,132400,2502649507,627,629,630,627,3571
|
|
20231116,132300,2500404702,630,630,630,628,5256
|
|
20231116,132200,2497098357,631,630,631,629,4258
|
|
20231116,132100,2494417341,631,630,631,628,6478
|
|
20231116,132000,2490337281,630,630,631,629,7554
|
|
20231116,131900,2485578927,631,629,631,629,13043
|
|
20231116,131800,2477366134,629,628,629,628,2837
|
|
20231116,131700,2475581761,629,629,629,628,1324
|
|
20231116,131600,2474749227,629,628,629,627,4037
|
|
20231116,131500,2472209957,629,629,629,627,1708
|
|
20231116,131400,2471135645,629,626,629,625,1953
|
|
20231116,131300,2469914194,625,629,629,625,4198
|
|
20231116,131200,2467288030,628,629,630,625,23348
|
|
20231116,131100,2452654889,629,630,630,628,3110
|
|
20231116,131000,2450699543,630,630,630,628,1083
|
|
20231116,130900,2450018423,629,627,631,627,18472
|
|
20231116,130800,2438401597,627,627,627,625,2147
|
|
20231116,130700,2437058569,628,628,628,625,6003
|
|
20231116,130600,2433298242,627,625,628,625,6593
|
|
20231116,130500,2429171051,626,625,626,624,10113
|
|
20231116,130400,2422859819,625,625,625,624,8424
|
|
20231116,130300,2417594828,625,624,625,624,3069
|
|
20231116,130200,2415677012,624,625,626,624,23819
|
|
20231116,130100,2400810297,625,626,626,624,23047
|
|
20231116,130000,2386399984,626,627,627,626,2474
|
|
20231116,125900,2384849046,627,628,628,627,6158
|
|
20231116,125800,2380986111,628,629,629,628,1811
|
|
20231116,125700,2379848288,629,628,629,628,4658
|
|
20231116,125600,2376922923,629,628,629,627,7664
|
|
20231116,125500,2372108315,628,628,629,627,10835
|
|
20231116,125400,2365313588,628,629,629,628,69
|
|
20231116,125300,2365270217,629,628,629,628,7258
|
|
20231116,125200,2360707067,629,628,629,627,7781
|
|
20231116,125100,2355820858,628,629,629,627,2286
|
|
20231116,125000,2354385146,630,625,630,625,13243
|
|
20231116,124900,2346060094,625,626,627,624,13559
|
|
20231116,124800,2337595273,626,627,628,625,9704
|
|
20231116,124700,2331520332,627,628,628,626,4206
|
|
20231116,124600,2328884587,627,626,628,626,6555
|
|
20231116,124500,2324777474,626,626,626,625,1705
|
|
20231116,124400,2323710204,624,626,626,624,9017
|
|
20231116,124300,2318076687,624,628,628,624,45052
|
|
20231116,124200,2289892471,628,631,631,626,33140
|
|
20231116,124100,2269097779,632,631,632,629,9363
|
|
20231116,124000,2263194729,633,630,633,628,17984
|
|
20231116,123900,2251863072,629,629,629,628,1803
|
|
20231116,123800,2250729004,629,629,629,628,746
|
|
20231116,123700,2250260087,629,626,629,626,4500
|
|
20231116,123600,2247436475,629,628,629,626,6565
|
|
20231116,123500,2243320273,628,630,632,627,28481
|
|
20231116,123400,2225424337,632,630,632,630,2164
|
|
20231116,123300,2224058889,629,629,629,629,936
|
|
20231116,123200,2223470145,628,633,633,628,15960
|
|
20231116,123100,2213423714,633,633,633,633,1440
|
|
20231116,123000,2212512194,634,634,634,630,26292
|
|
20231116,122900,2195920742,632,635,635,631,9078
|
|
20231116,122800,2190180261,635,630,635,629,18568
|
|
20231116,122700,2178445457,629,628,631,627,11860
|
|
20231116,122600,2170979273,631,628,631,627,21264
|
|
20231116,122500,2157625999,628,626,629,626,2427
|
|
20231116,122400,2156103754,626,625,626,625,5030
|
|
20231116,122300,2152957509,626,628,628,625,15316
|
|
20231116,122200,2143369263,628,631,633,627,60836
|
|
20231116,122100,2105069680,633,632,634,631,15860
|
|
20231116,122000,2095059064,631,633,633,631,13650
|
|
20231116,121900,2086425006,633,632,635,631,9416
|
|
20231116,121800,2080461328,632,633,635,632,9269
|
|
20231116,121700,2074602972,633,635,636,632,10944
|
|
20231116,121600,2067670097,635,635,635,634,2794
|
|
20231116,121500,2065896197,634,634,634,634,7385
|
|
20231116,121400,2061214107,633,635,635,633,13621
|
|
20231116,121300,2052584010,634,634,635,633,7028
|
|
20231116,121200,2048133604,634,634,634,633,578
|
|
20231116,121100,2047767644,634,635,636,632,3863
|
|
20231116,121000,2045318873,635,635,636,635,13512
|
|
20231116,120900,2036738748,635,635,635,635,1666
|
|
20231116,120800,2035680838,635,634,635,634,6238
|
|
20231116,120700,2031721918,635,633,635,631,6259
|
|
20231116,120600,2027755959,633,633,634,633,4508
|
|
20231116,120500,2024900113,631,634,635,630,32731
|
|
20231116,120400,2004251561,634,635,636,633,19276
|
|
20231116,120300,1992033353,636,638,638,635,7471
|
|
20231116,120200,1987284620,638,638,639,636,20228
|
|
20231116,120100,1974382756,638,637,638,637,4608
|
|
20231116,120000,1971446225,636,635,636,635,5978
|
|
20231116,115900,1967649695,635,635,635,632,14451
|
|
20231116,115800,1958483115,635,635,635,633,14158
|
|
20231116,115700,1949509853,635,635,635,633,2104
|
|
20231116,115600,1948176113,633,635,635,632,10424
|
|
20231116,115500,1941567935,635,636,637,634,6326
|
|
20231116,115400,1937549077,637,637,638,637,8503
|
|
20231116,115300,1932132593,637,635,637,635,2840
|
|
20231116,115200,1930326258,633,633,633,633,200
|
|
20231116,115100,1930199658,633,631,633,631,4595
|
|
20231116,115000,1927295540,631,633,633,631,4999
|
|
20231116,114900,1924136490,633,634,636,631,8862
|
|
20231116,114800,1918520120,637,634,637,634,15232
|
|
20231116,114700,1908846581,633,628,633,627,88902
|
|
20231116,114600,1852857233,628,625,628,625,9992
|
|
20231116,114500,1846606126,626,625,626,623,28962
|
|
20231116,114400,1828518497,625,629,629,625,20438
|
|
20231116,114300,1815705313,630,626,630,625,26262
|
|
20231116,114200,1799198135,625,625,627,624,16008
|
|
20231116,114100,1789192400,625,627,627,623,18003
|
|
20231116,114000,1777961205,627,634,634,620,160815
|
|
20231116,113900,1676940500,634,639,639,634,21822
|
|
20231116,113800,1663073488,636,642,644,636,26246
|
|
20231116,113700,1646299073,642,642,642,640,7566
|
|
20231116,113600,1641449562,640,641,642,640,5337
|
|
20231116,113500,1638028655,641,644,644,640,9983
|
|
20231116,113400,1631625059,640,640,644,639,12587
|
|
20231116,113300,1623562885,640,640,640,638,8314
|
|
20231116,113200,1618249730,641,645,645,638,83974
|
|
20231116,113100,1564444897,645,645,647,644,6233
|
|
20231116,113000,1560425610,645,644,645,643,14797
|
|
20231116,112900,1550909205,645,647,648,644,44517
|
|
20231116,112800,1522178790,648,649,649,647,11966
|
|
20231116,112700,1514429211,647,650,651,647,19352
|
|
20231116,112600,1501871062,652,650,653,650,26719
|
|
20231116,112500,1484497423,650,652,653,648,15630
|
|
20231116,112400,1474334763,650,648,650,648,3803
|
|
20231116,112300,1471868161,648,647,648,646,3452
|
|
20231116,112200,1469634054,646,645,646,645,9186
|
|
20231116,112100,1463700981,645,646,646,645,6418
|
|
20231116,112000,1459561361,645,645,648,644,20647
|
|
20231116,111900,1446238652,645,645,647,644,5369
|
|
20231116,111800,1442775676,645,645,648,645,17337
|
|
20231116,111700,1431584752,644,642,653,641,20608
|
|
20231116,111600,1418314966,643,653,654,643,56129
|
|
20231116,111500,1382011547,653,654,655,653,6039
|
|
20231116,111400,1378061825,653,651,653,649,8050
|
|
20231116,111300,1372823618,651,649,652,649,24210
|
|
20231116,111200,1357084693,649,649,650,648,14282
|
|
20231116,111100,1347818152,648,645,648,645,9930
|
|
20231116,111000,1341394293,644,644,648,641,25658
|
|
20231116,110900,1324893337,641,647,648,640,33972
|
|
20231116,110800,1303027980,648,649,649,644,10572
|
|
20231116,110700,1296200730,649,647,650,644,13164
|
|
20231116,110600,1287694082,650,650,653,646,17010
|
|
20231116,110500,1276641326,651,656,659,651,21648
|
|
20231116,110400,1262465614,655,658,660,653,22095
|
|
20231116,110300,1247942999,659,656,660,656,14667
|
|
20231116,110200,1238304061,655,650,657,649,33649
|
|
20231116,110100,1216350227,649,645,649,643,31039
|
|
20231116,110000,1196302535,645,641,645,633,16103
|
|
20231116,105900,1186019665,641,641,641,632,31212
|
|
20231116,105800,1166074002,640,641,647,638,45074
|
|
20231116,105700,1137230727,643,652,653,640,41734
|
|
20231116,105600,1110283150,650,654,657,650,24773
|
|
20231116,105500,1094124960,653,660,663,650,76984
|
|
20231116,105400,1043559221,660,642,660,642,124519
|
|
20231116,105300,962081515,642,640,647,611,149923
|
|
20231116,105200,867478928,628,661,663,622,214316
|
|
20231116,105100,727363435,661,661,661,661,0
|
|
20231116,105000,727363435,661,667,667,661,47067
|
|
20231116,104900,696183176,667,675,675,667,67201
|
|
20231116,104800,651196578,675,673,677,672,11017
|
|
20231116,104700,643776885,674,672,680,668,54762
|
|
20231116,104600,606968698,673,683,683,670,78670
|
|
20231116,104500,553918390,683,686,686,679,97459
|
|
20231116,104400,487567578,685,690,692,685,28389
|
|
20231116,104300,468073213,693,690,694,687,15503
|
|
20231116,104200,457381184,694,693,695,687,14349
|
|
20231116,104100,447499983,693,694,697,687,28121
|
|
20231116,104000,428090035,694,700,700,694,9935
|
|
20231116,103900,421180705,700,693,702,693,10497
|
|
20231116,103800,413871487,693,689,693,689,19240
|
|
20231116,103700,400570153,689,698,698,689,78865
|
|
20231116,103600,345968351,696,700,700,696,13206
|
|
20231116,103500,336754345,700,704,706,697,53419
|
|
20231116,103400,299315227,706,707,707,703,19780
|
|
20231116,103300,285374290,707,709,709,705,16620
|
|
20231116,103200,273638272,708,707,708,705,12652
|
|
20231116,103100,264687236,707,704,709,702,15118
|
|
20231116,103000,254030219,704,713,714,702,57637
|
|
20231116,102900,213200417,714,718,718,713,24858
|
|
20231116,102800,195409041,720,719,721,718,3410
|
|
20231116,102700,192956699,718,719,721,717,9208
|
|
20231116,102600,186347843,718,722,722,718,9151
|
|
20231116,102500,179760790,722,721,722,720,2254
|
|
20231116,102400,178137599,722,723,723,720,4046
|
|
20231116,102300,175219807,723,723,723,723,721
|
|
20231116,102200,174698524,723,720,724,720,2162
|
|
20231116,102100,173141473,721,727,728,721,26526
|
|
20231116,102000,153946825,728,730,730,728,3513
|
|
20231116,101900,151387548,731,730,731,729,2868
|
|
20231116,101800,149293269,730,730,731,729,2821
|
|
20231116,101700,147235369,730,733,733,730,2710
|
|
20231116,101600,145255262,731,735,735,731,2278
|
|
20231116,101500,143588484,733,735,736,733,6781
|
|
20231116,101400,138607072,735,729,735,729,13443
|
|
20231116,101300,128763422,729,726,729,726,3145
|
|
20231116,101200,126476597,723,722,728,717,21739
|
|
20231116,101100,110789881,723,730,732,723,11849
|
|
20231116,101000,102186159,730,730,730,725,8641
|
|
20231116,100900,95895949,730,733,733,730,3683
|
|
20231116,100800,93203254,733,737,737,728,19949
|
|
20231116,100700,78623375,737,741,741,730,26822
|
|
20231116,100600,58953880,744,734,750,734,34906
|
|
20231116,100500,33228180,707,707,707,707,0
|
|
20231116,100400,33228180,707,752,752,707,31903
|
|
20231116,100300,9696426,752,760,760,750,8314
|
|
20231116,100200,3439333,757,762,762,757,2240
|
|
20231116,100100,1738721,761,762,762,761,84
|
|
20231116,100000,1674784,762,766,766,761,2198
|