708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,204500,2723534538,607,607,607,607,24469
|
|
20231117,204400,2723534538,607,607,607,607,0
|
|
20231117,204300,2723534538,607,607,607,607,0
|
|
20231117,204200,2723534538,607,607,607,607,0
|
|
20231117,204100,2723534538,607,607,607,607,0
|
|
20231117,204000,2723534538,607,607,607,607,0
|
|
20231117,203900,2723534538,607,607,607,607,0
|
|
20231117,203800,2723534538,607,607,607,607,0
|
|
20231117,203700,2723534538,607,607,607,607,0
|
|
20231117,203600,2723534538,607,607,607,607,0
|
|
20231117,203500,2723534538,607,607,607,607,0
|
|
20231117,203400,2723534538,607,607,607,607,0
|
|
20231117,203300,2723534538,607,607,607,607,0
|
|
20231117,203200,2723534538,607,607,607,607,0
|
|
20231117,203100,2723534538,607,607,607,607,0
|
|
20231117,203000,2723534538,607,607,607,607,0
|
|
20231117,202900,2723534538,607,607,607,607,0
|
|
20231117,202800,2723534538,607,607,607,607,0
|
|
20231117,202700,2723534538,607,607,607,607,0
|
|
20231117,202600,2723534538,607,607,607,607,0
|
|
20231117,202500,2723534538,607,607,607,607,0
|
|
20231117,202400,2723534538,607,607,607,607,0
|
|
20231117,202300,2723534538,607,607,607,607,0
|
|
20231117,202200,2723534538,607,607,607,607,0
|
|
20231117,202100,2723534538,607,607,607,607,0
|
|
20231117,202000,2723534538,607,607,607,607,0
|
|
20231117,201900,2723534538,607,607,607,607,0
|
|
20231117,201800,2723534538,607,607,607,607,0
|
|
20231117,201700,2723534538,607,607,607,607,0
|
|
20231117,201600,2723534538,607,607,607,607,0
|
|
20231117,201500,2723534538,607,607,607,607,24469
|
|
20231117,201400,2723534538,607,607,607,607,0
|
|
20231117,201300,2723534538,607,607,607,607,0
|
|
20231117,201200,2723534538,607,607,607,607,0
|
|
20231117,201100,2723534538,607,607,607,607,0
|
|
20231117,201000,2723534538,607,607,607,607,0
|
|
20231117,200900,2723534538,607,607,607,607,0
|
|
20231117,200800,2723534538,607,607,607,607,0
|
|
20231117,200700,2723534538,607,607,607,607,0
|
|
20231117,200600,2723534538,607,607,607,607,0
|
|
20231117,200500,2723534538,607,607,607,607,0
|
|
20231117,200400,2723534538,607,607,607,607,0
|
|
20231117,200300,2723534538,607,607,607,607,0
|
|
20231117,200200,2723534538,607,607,607,607,0
|
|
20231117,200100,2723534538,607,607,607,607,0
|
|
20231117,200000,2723534538,607,607,607,607,0
|
|
20231117,195900,2723534538,607,607,607,607,0
|
|
20231117,195800,2723534538,607,607,607,607,0
|
|
20231117,195700,2723534538,607,607,607,607,0
|
|
20231117,195600,2723534538,607,607,607,607,0
|
|
20231117,195500,2723534538,607,607,607,607,0
|
|
20231117,195400,2723534538,607,607,607,607,0
|
|
20231117,195300,2723534538,607,607,607,607,0
|
|
20231117,195200,2723534538,607,607,607,607,0
|
|
20231117,195100,2723534538,607,607,607,607,0
|
|
20231117,195000,2723534538,607,607,607,607,0
|
|
20231117,194900,2723534538,607,607,607,607,0
|
|
20231117,194800,2723534538,607,607,607,607,0
|
|
20231117,194700,2723534538,607,607,607,607,0
|
|
20231117,194600,2723534538,607,607,607,607,0
|
|
20231117,194500,2723534538,607,607,607,607,24469
|
|
20231117,194400,2723534538,607,607,607,607,0
|
|
20231117,194300,2723534538,607,607,607,607,0
|
|
20231117,194200,2723534538,607,607,607,607,0
|
|
20231117,194100,2723534538,607,607,607,607,0
|
|
20231117,194000,2723534538,607,607,607,607,0
|
|
20231117,193900,2723534538,607,607,607,607,0
|
|
20231117,193800,2723534538,607,607,607,607,0
|
|
20231117,193700,2723534538,607,607,607,607,0
|
|
20231117,193600,2723534538,607,607,607,607,0
|
|
20231117,193500,2723534538,607,607,607,607,0
|
|
20231117,193400,2723534538,607,607,607,607,0
|
|
20231117,193300,2723534538,607,607,607,607,0
|
|
20231117,193200,2723534538,607,607,607,607,0
|
|
20231117,193100,2723534538,607,607,607,607,0
|
|
20231117,193000,2723534538,607,607,607,607,0
|
|
20231117,192900,2723534538,607,607,607,607,0
|
|
20231117,192800,2723534538,607,607,607,607,0
|
|
20231117,192700,2723534538,607,607,607,607,0
|
|
20231117,192600,2723534538,607,607,607,607,0
|
|
20231117,192500,2723534538,607,607,607,607,0
|
|
20231117,192400,2723534538,607,607,607,607,0
|
|
20231117,192300,2723534538,607,607,607,607,0
|
|
20231117,192200,2723534538,607,607,607,607,0
|
|
20231117,192100,2723534538,607,607,607,607,0
|
|
20231117,192000,2723534538,607,607,607,607,0
|
|
20231117,191900,2723534538,607,607,607,607,0
|
|
20231117,191800,2723534538,607,607,607,607,0
|
|
20231117,191700,2723534538,607,607,607,607,0
|
|
20231117,191600,2723534538,607,607,607,607,0
|
|
20231117,191500,2723534538,607,607,607,607,24469
|
|
20231117,191400,2723534538,607,607,607,607,0
|
|
20231117,191300,2723534538,607,607,607,607,0
|
|
20231117,191200,2723534538,607,607,607,607,0
|
|
20231117,191100,2723534538,607,607,607,607,0
|
|
20231117,191000,2723534538,607,607,607,607,0
|
|
20231117,190900,2723534538,607,607,607,607,0
|
|
20231117,190800,2723534538,607,607,607,607,0
|
|
20231117,190700,2723534538,607,607,607,607,0
|
|
20231117,190600,2723534538,607,607,607,607,0
|
|
20231117,190500,2723534538,607,607,607,607,0
|
|
20231117,190400,2723534538,607,607,607,607,0
|
|
20231117,190300,2723534538,607,607,607,607,0
|
|
20231117,190200,2723534538,607,607,607,607,0
|
|
20231117,190100,2723534538,607,607,607,607,0
|
|
20231117,190000,2723534538,607,607,607,607,0
|
|
20231117,185900,2723534538,607,607,607,607,0
|
|
20231117,185800,2723534538,607,607,607,607,0
|
|
20231117,185700,2723534538,607,607,607,607,0
|
|
20231117,185600,2723534538,607,607,607,607,0
|
|
20231117,185500,2723534538,607,607,607,607,0
|
|
20231117,185400,2723534538,607,607,607,607,0
|
|
20231117,185300,2723534538,607,607,607,607,0
|
|
20231117,185200,2723534538,607,607,607,607,0
|
|
20231117,185100,2723534538,607,607,607,607,0
|
|
20231117,185000,2723534538,607,607,607,607,0
|
|
20231117,184900,2723534538,607,607,607,607,0
|
|
20231117,184800,2723534538,607,607,607,607,0
|
|
20231117,184700,2723534538,607,607,607,607,0
|
|
20231117,184600,2723534538,607,607,607,607,0
|
|
20231117,184500,2723534538,607,607,607,607,24469
|
|
20231117,184400,2723534538,607,607,607,607,0
|
|
20231117,184300,2723534538,607,607,607,607,0
|
|
20231117,184200,2723534538,607,607,607,607,0
|
|
20231117,184100,2723534538,607,607,607,607,0
|
|
20231117,184000,2723534538,607,607,607,607,0
|
|
20231117,183900,2723534538,607,607,607,607,0
|
|
20231117,183800,2723534538,607,607,607,607,0
|
|
20231117,183700,2723534538,607,607,607,607,0
|
|
20231117,183600,2723534538,607,607,607,607,0
|
|
20231117,183500,2723534538,607,607,607,607,0
|
|
20231117,183400,2723534538,607,607,607,607,0
|
|
20231117,183300,2723534538,607,607,607,607,0
|
|
20231117,183200,2723534538,607,607,607,607,0
|
|
20231117,183100,2723534538,607,607,607,607,0
|
|
20231117,183000,2723534538,607,607,607,607,0
|
|
20231117,182900,2723534538,607,607,607,607,0
|
|
20231117,182800,2723534538,607,607,607,607,0
|
|
20231117,182700,2723534538,607,607,607,607,0
|
|
20231117,182600,2723534538,607,607,607,607,0
|
|
20231117,182500,2723534538,607,607,607,607,0
|
|
20231117,182400,2723534538,607,607,607,607,0
|
|
20231117,182300,2723534538,607,607,607,607,0
|
|
20231117,182200,2723534538,607,607,607,607,0
|
|
20231117,182100,2723534538,607,607,607,607,0
|
|
20231117,182000,2723534538,607,607,607,607,0
|
|
20231117,181900,2723534538,607,607,607,607,0
|
|
20231117,181800,2723534538,607,607,607,607,0
|
|
20231117,181700,2723534538,607,607,607,607,0
|
|
20231117,181600,2723534538,607,607,607,607,0
|
|
20231117,181500,2723534538,607,607,607,607,24469
|
|
20231117,181400,2723534538,607,607,607,607,0
|
|
20231117,181300,2723534538,607,607,607,607,0
|
|
20231117,181200,2723534538,607,607,607,607,0
|
|
20231117,181100,2723534538,607,607,607,607,0
|
|
20231117,181000,2723534538,607,607,607,607,0
|
|
20231117,180900,2723534538,607,607,607,607,0
|
|
20231117,180800,2723534538,607,607,607,607,0
|
|
20231117,180700,2723534538,607,607,607,607,0
|
|
20231117,180600,2723534538,607,607,607,607,0
|
|
20231117,180500,2723534538,607,607,607,607,0
|
|
20231117,180400,2723534538,607,607,607,607,0
|
|
20231117,180300,2723534538,607,607,607,607,0
|
|
20231117,180200,2723534538,607,607,607,607,0
|
|
20231117,180100,2723534538,607,607,607,607,0
|
|
20231117,180000,2723534538,607,607,607,607,0
|
|
20231117,175900,2723534538,607,607,607,607,0
|
|
20231117,175800,2723534538,607,607,607,607,0
|
|
20231117,175700,2723534538,607,607,607,607,0
|
|
20231117,175600,2723534538,607,607,607,607,0
|
|
20231117,175500,2723534538,607,607,607,607,0
|
|
20231117,175400,2723534538,607,607,607,607,0
|
|
20231117,175300,2723534538,607,607,607,607,0
|
|
20231117,175200,2723534538,607,607,607,607,0
|
|
20231117,175100,2723534538,607,607,607,607,0
|
|
20231117,175000,2723534538,607,607,607,607,0
|
|
20231117,174900,2723534538,607,607,607,607,0
|
|
20231117,174800,2723534538,607,607,607,607,0
|
|
20231117,174700,2723534538,607,607,607,607,0
|
|
20231117,174600,2723534538,607,607,607,607,0
|
|
20231117,174500,2723534538,607,607,607,607,24469
|
|
20231117,174400,2723534538,607,607,607,607,0
|
|
20231117,174300,2723534538,607,607,607,607,0
|
|
20231117,174200,2723534538,607,607,607,607,0
|
|
20231117,174100,2723534538,607,607,607,607,0
|
|
20231117,174000,2723534538,607,607,607,607,0
|
|
20231117,173900,2723534538,607,607,607,607,0
|
|
20231117,173800,2723534538,607,607,607,607,0
|
|
20231117,173700,2723534538,607,607,607,607,0
|
|
20231117,173600,2723534538,607,607,607,607,0
|
|
20231117,173500,2723534538,607,607,607,607,0
|
|
20231117,173400,2723534538,607,607,607,607,0
|
|
20231117,173300,2723534538,607,607,607,607,0
|
|
20231117,173200,2723534538,607,607,607,607,0
|
|
20231117,173100,2723534538,607,607,607,607,0
|
|
20231117,173000,2723534538,607,607,607,607,0
|
|
20231117,172900,2723534538,607,607,607,607,0
|
|
20231117,172800,2723534538,607,607,607,607,0
|
|
20231117,172700,2723534538,607,607,607,607,0
|
|
20231117,172600,2723534538,607,607,607,607,0
|
|
20231117,172500,2723534538,607,607,607,607,0
|
|
20231117,172400,2723534538,607,607,607,607,0
|
|
20231117,172300,2723534538,607,607,607,607,0
|
|
20231117,172200,2723534538,607,607,607,607,0
|
|
20231117,172100,2723534538,607,607,607,607,0
|
|
20231117,172000,2723534538,607,607,607,607,0
|
|
20231117,171900,2723534538,607,607,607,607,0
|
|
20231117,171800,2723534538,607,607,607,607,0
|
|
20231117,171700,2723534538,607,607,607,607,0
|
|
20231117,171600,2723534538,607,607,607,607,0
|
|
20231117,171500,2723534538,607,607,607,607,24469
|
|
20231117,171400,2723534538,607,607,607,607,0
|
|
20231117,171300,2723534538,607,607,607,607,0
|
|
20231117,171200,2723534538,607,607,607,607,0
|
|
20231117,171100,2723534538,607,607,607,607,0
|
|
20231117,171000,2723534538,607,607,607,607,0
|
|
20231117,170900,2723534538,607,607,607,607,0
|
|
20231117,170800,2723534538,607,607,607,607,0
|
|
20231117,170700,2723534538,607,607,607,607,0
|
|
20231117,170600,2723534538,607,607,607,607,0
|
|
20231117,170500,2723534538,607,607,607,607,0
|
|
20231117,170400,2723534538,607,607,607,607,0
|
|
20231117,170300,2723534538,607,607,607,607,0
|
|
20231117,170200,2723534538,607,607,607,607,0
|
|
20231117,170100,2723534538,607,607,607,607,0
|
|
20231117,170000,2723534538,607,607,607,607,0
|
|
20231117,165900,2723534538,607,607,607,607,0
|
|
20231117,165800,2723534538,607,607,607,607,0
|
|
20231117,165700,2723534538,607,607,607,607,0
|
|
20231117,165600,2723534538,607,607,607,607,0
|
|
20231117,165500,2723534538,607,607,607,607,0
|
|
20231117,165400,2723534538,607,607,607,607,0
|
|
20231117,165300,2723534538,607,607,607,607,0
|
|
20231117,165200,2723534538,607,607,607,607,0
|
|
20231117,165100,2723534538,607,607,607,607,0
|
|
20231117,165000,2723534538,607,607,607,607,0
|
|
20231117,164900,2723534538,607,607,607,607,0
|
|
20231117,164800,2723534538,607,607,607,607,0
|
|
20231117,164700,2723534538,607,607,607,607,0
|
|
20231117,164600,2723534538,607,607,607,607,0
|
|
20231117,164500,2723534538,607,607,607,607,24469
|
|
20231117,164400,2723534538,607,607,607,607,0
|
|
20231117,164300,2723534538,607,607,607,607,0
|
|
20231117,164200,2723534538,607,607,607,607,0
|
|
20231117,164100,2723534538,607,607,607,607,0
|
|
20231117,164000,2723534538,607,607,607,607,0
|
|
20231117,163900,2723534538,607,607,607,607,0
|
|
20231117,163800,2723534538,607,607,607,607,0
|
|
20231117,163700,2723534538,607,607,607,607,0
|
|
20231117,163600,2723534538,607,607,607,607,0
|
|
20231117,163500,2723534538,607,607,607,607,0
|
|
20231117,163400,2723534538,607,607,607,607,0
|
|
20231117,163300,2723534538,607,607,607,607,0
|
|
20231117,163200,2723534538,607,607,607,607,0
|
|
20231117,163100,2723534538,607,607,607,607,0
|
|
20231117,163000,2723534538,607,607,607,607,0
|
|
20231117,162900,2723534538,607,607,607,607,0
|
|
20231117,162800,2723534538,607,607,607,607,0
|
|
20231117,162700,2723534538,607,607,607,607,0
|
|
20231117,162600,2723534538,607,607,607,607,0
|
|
20231117,162500,2723534538,607,607,607,607,0
|
|
20231117,162400,2723534538,607,607,607,607,0
|
|
20231117,162300,2723534538,607,607,607,607,0
|
|
20231117,162200,2723534538,607,607,607,607,0
|
|
20231117,162100,2723534538,607,607,607,607,0
|
|
20231117,162000,2723534538,607,607,607,607,0
|
|
20231117,161900,2723534538,607,607,607,607,0
|
|
20231117,161800,2723534538,607,607,607,607,0
|
|
20231117,161700,2723534538,607,607,607,607,0
|
|
20231117,161600,2723534538,607,607,607,607,0
|
|
20231117,161500,2723534538,607,607,607,607,24469
|
|
20231117,161400,2723534538,607,607,607,607,0
|
|
20231117,161300,2723534538,607,607,607,607,0
|
|
20231117,161200,2723534538,607,607,607,607,0
|
|
20231117,161100,2723534538,607,607,607,607,0
|
|
20231117,161000,2723534538,607,607,607,607,0
|
|
20231117,160900,2723534538,607,607,607,607,0
|
|
20231117,160800,2723534538,607,607,607,607,0
|
|
20231117,160700,2723534538,607,607,607,607,0
|
|
20231117,160600,2723534538,607,607,607,607,0
|
|
20231117,160500,2723534538,607,607,607,607,0
|
|
20231117,160400,2723534538,607,607,607,607,0
|
|
20231117,160300,2723534538,607,607,607,607,0
|
|
20231117,160200,2723534538,607,607,607,607,0
|
|
20231117,160100,2723534538,607,607,607,607,0
|
|
20231117,160000,2723534538,607,607,607,607,0
|
|
20231117,155900,2723534538,607,607,607,607,0
|
|
20231117,155800,2723534538,607,607,607,607,0
|
|
20231117,155700,2723534538,607,607,607,607,0
|
|
20231117,155600,2723534538,607,607,607,607,0
|
|
20231117,155500,2723534538,607,607,607,607,0
|
|
20231117,155400,2723534538,607,607,607,607,0
|
|
20231117,155300,2723534538,607,607,607,607,0
|
|
20231117,155200,2723534538,607,607,607,607,0
|
|
20231117,155100,2723534538,607,607,607,607,0
|
|
20231117,155000,2723534538,607,607,607,607,0
|
|
20231117,154900,2723534538,607,607,607,607,0
|
|
20231117,154800,2723534538,607,607,607,607,0
|
|
20231117,154700,2723534538,607,607,607,607,0
|
|
20231117,154600,2723534538,607,607,607,607,0
|
|
20231117,154500,2723534538,607,607,607,607,24469
|
|
20231117,154400,2723534538,607,607,607,607,0
|
|
20231117,154300,2723534538,607,607,607,607,0
|
|
20231117,154200,2723534538,607,607,607,607,0
|
|
20231117,154100,2723534538,607,607,607,607,0
|
|
20231117,154000,2723534538,607,607,607,607,0
|
|
20231117,153900,2723534538,607,607,607,607,0
|
|
20231117,153800,2723534538,607,607,607,607,0
|
|
20231117,153700,2723534538,607,607,607,607,0
|
|
20231117,153600,2723534538,607,607,607,607,0
|
|
20231117,153500,2723534538,607,607,607,607,0
|
|
20231117,153400,2723534538,607,607,607,607,0
|
|
20231117,153300,2723534538,607,607,607,607,0
|
|
20231117,153200,2723534538,607,607,607,607,0
|
|
20231117,153100,2723534538,607,607,607,607,0
|
|
20231117,153000,2723534538,607,607,607,607,24469
|
|
20231117,152900,2708681855,607,607,607,607,0
|
|
20231117,152800,2708681855,607,607,607,607,0
|
|
20231117,152700,2708681855,607,607,607,607,0
|
|
20231117,152600,2708681855,607,607,607,607,0
|
|
20231117,152500,2708681855,607,607,607,607,0
|
|
20231117,152400,2708681855,607,607,607,607,0
|
|
20231117,152300,2708681855,607,607,607,607,0
|
|
20231117,152200,2708681855,607,607,607,607,0
|
|
20231117,152100,2708681855,607,607,607,607,0
|
|
20231117,152000,2708681855,607,607,607,607,0
|
|
20231117,151900,2708681855,607,606,607,605,4510
|
|
20231117,151800,2705950276,605,605,606,605,1702
|
|
20231117,151700,2704920514,604,604,604,604,212
|
|
20231117,151600,2704792466,600,603,605,600,24176
|
|
20231117,151500,2690275426,605,603,605,603,608
|
|
20231117,151400,2689907662,602,605,605,602,1025
|
|
20231117,151300,2689289485,604,604,604,604,298
|
|
20231117,151200,2689109493,604,603,604,603,324
|
|
20231117,151100,2688913827,604,604,604,604,110
|
|
20231117,151000,2688847387,604,604,605,600,15140
|
|
20231117,150900,2679750766,604,603,604,603,8475
|
|
20231117,150800,2674631911,604,603,604,603,3287
|
|
20231117,150700,2672648850,603,601,603,601,900
|
|
20231117,150600,2672107750,603,603,603,603,876
|
|
20231117,150500,2671579522,601,601,601,601,309
|
|
20231117,150400,2671393813,600,605,605,600,42828
|
|
20231117,150300,2645649300,605,604,605,604,7936
|
|
20231117,150200,2640855820,604,606,607,604,6889
|
|
20231117,150100,2636683273,605,605,606,605,1602
|
|
20231117,150000,2635713562,606,605,606,605,565
|
|
20231117,145900,2635371701,605,604,605,604,4635
|
|
20231117,145800,2632568476,605,604,605,604,1427
|
|
20231117,145700,2631706563,604,603,604,603,1972
|
|
20231117,145600,2630517402,604,604,604,604,373
|
|
20231117,145500,2630292110,603,604,604,603,498
|
|
20231117,145400,2629991618,604,603,604,603,178
|
|
20231117,145300,2629884206,603,603,603,603,605
|
|
20231117,145200,2629519391,600,602,603,600,9401
|
|
20231117,145100,2623855384,603,601,604,601,1515
|
|
20231117,145000,2622944864,601,602,605,600,24237
|
|
20231117,144900,2608385901,602,602,602,602,652
|
|
20231117,144800,2607993397,605,606,606,605,842
|
|
20231117,144700,2607483958,606,603,606,602,5470
|
|
20231117,144600,2604190399,603,604,604,603,500
|
|
20231117,144500,2603888499,604,604,604,603,2217
|
|
20231117,144400,2602551597,604,603,604,602,578
|
|
20231117,144300,2602203411,603,604,606,602,1998
|
|
20231117,144200,2600999804,604,604,606,604,585
|
|
20231117,144100,2600645551,604,603,604,602,2228
|
|
20231117,144000,2599301800,602,603,603,602,1572
|
|
20231117,143900,2598354412,603,603,603,603,100
|
|
20231117,143800,2598294112,604,603,604,603,471
|
|
20231117,143700,2598009799,603,603,603,603,100
|
|
20231117,143600,2597949499,606,606,606,603,5
|
|
20231117,143500,2597946472,607,603,607,603,1430
|
|
20231117,143400,2597084175,602,603,603,601,6818
|
|
20231117,143300,2592980804,603,603,603,602,8208
|
|
20231117,143200,2588039462,603,604,604,603,26799
|
|
20231117,143100,2571871486,605,604,605,604,4049
|
|
20231117,143000,2569425670,604,604,604,604,4280
|
|
20231117,142900,2566840550,605,605,605,605,7320
|
|
20231117,142800,2562411950,606,605,606,605,868
|
|
20231117,142700,2561886800,605,606,606,605,1117
|
|
20231117,142600,2561210963,605,605,605,605,4667
|
|
20231117,142500,2558387428,605,606,606,605,36
|
|
20231117,142400,2558365637,606,607,607,606,2820
|
|
20231117,142300,2556656640,607,607,607,607,383
|
|
20231117,142200,2556424159,607,608,608,607,411
|
|
20231117,142100,2556174523,608,608,609,607,616
|
|
20231117,142000,2555799999,608,606,608,606,3491
|
|
20231117,141900,2553682504,606,606,606,606,0
|
|
20231117,141800,2553682504,606,606,607,606,1223
|
|
20231117,141700,2552941255,606,606,606,606,100
|
|
20231117,141600,2552880655,606,606,606,606,313
|
|
20231117,141500,2552690977,606,606,606,605,1010
|
|
20231117,141400,2552079131,606,606,607,606,614
|
|
20231117,141300,2551707046,605,606,606,605,3063
|
|
20231117,141200,2549853871,607,607,607,606,1308
|
|
20231117,141100,2549061071,607,607,607,606,135
|
|
20231117,141000,2548979226,607,607,607,607,92
|
|
20231117,140900,2548923382,606,606,607,605,3288
|
|
20231117,140800,2546932697,606,606,607,606,579
|
|
20231117,140700,2546581773,607,607,607,606,3553
|
|
20231117,140600,2544428137,608,608,608,608,1
|
|
20231117,140500,2544427529,608,608,608,608,20
|
|
20231117,140400,2544415369,609,610,610,609,31
|
|
20231117,140300,2544396489,606,610,610,606,836
|
|
20231117,140200,2543887533,610,608,610,608,128
|
|
20231117,140100,2543809493,611,608,611,606,1601
|
|
20231117,140000,2542838681,610,610,610,609,491
|
|
20231117,135900,2542539428,610,610,610,610,3139
|
|
20231117,135800,2540624638,610,608,610,608,1942
|
|
20231117,135700,2539441784,608,607,608,607,2702
|
|
20231117,135600,2537799674,606,606,606,605,3906
|
|
20231117,135500,2535433287,606,606,606,606,171
|
|
20231117,135400,2535329661,607,607,607,607,2
|
|
20231117,135300,2535328447,606,607,607,606,775
|
|
20231117,135200,2534858222,607,607,607,607,1
|
|
20231117,135100,2534857615,608,608,608,608,3
|
|
20231117,135000,2534855791,608,607,608,607,4417
|
|
20231117,134900,2532174671,607,606,607,606,263
|
|
20231117,134800,2532015130,606,606,607,606,786
|
|
20231117,134700,2531538700,606,607,607,606,130
|
|
20231117,134600,2531459890,607,607,607,606,104
|
|
20231117,134500,2531396862,607,606,607,606,1123
|
|
20231117,134400,2530716201,606,606,607,606,5587
|
|
20231117,134300,2527330276,606,607,607,606,1339
|
|
20231117,134200,2526517653,606,606,606,606,206
|
|
20231117,134100,2526392817,605,606,606,605,1013
|
|
20231117,134000,2525779040,606,606,606,606,500
|
|
20231117,133900,2525476040,607,607,607,606,6057
|
|
20231117,133800,2521800597,608,606,608,606,339
|
|
20231117,133700,2521594961,606,606,606,605,2032
|
|
20231117,133600,2520363669,605,606,606,605,1692
|
|
20231117,133500,2519339829,606,606,606,605,1027
|
|
20231117,133400,2518717591,606,605,606,605,360
|
|
20231117,133300,2518499740,605,605,606,605,5502
|
|
20231117,133200,2515171028,605,606,606,605,250
|
|
20231117,133100,2515019628,606,606,606,605,4190
|
|
20231117,133000,2512480588,607,607,607,607,156
|
|
20231117,132900,2512385896,607,607,607,606,1770
|
|
20231117,132800,2511311606,606,607,607,606,103
|
|
20231117,132700,2511249185,606,607,607,606,450
|
|
20231117,132600,2510976435,607,608,608,607,2118
|
|
20231117,132500,2509688791,608,607,608,607,2760
|
|
20231117,132400,2508010927,607,607,607,607,1362
|
|
20231117,132300,2507184193,606,606,606,606,584
|
|
20231117,132200,2506830289,606,607,608,606,1833
|
|
20231117,132100,2505717757,607,606,607,606,1761
|
|
20231117,132000,2504649123,606,607,607,606,400
|
|
20231117,131900,2504406423,607,608,608,607,1195
|
|
20231117,131800,2503680058,608,607,608,607,664
|
|
20231117,131700,2503277009,607,607,607,606,1698
|
|
20231117,131600,2502247455,607,607,607,606,264
|
|
20231117,131500,2502087316,607,607,607,607,35
|
|
20231117,131400,2502066071,608,607,608,606,5677
|
|
20231117,131300,2498625802,607,608,608,607,166
|
|
20231117,131200,2498525039,608,607,608,606,778
|
|
20231117,131100,2498053102,608,606,608,606,10936
|
|
20231117,131000,2491425284,606,605,606,605,246
|
|
20231117,130900,2491276401,606,605,606,605,204
|
|
20231117,130800,2491152877,606,607,607,606,6203
|
|
20231117,130700,2487393155,607,608,608,607,542
|
|
20231117,130600,2487064149,608,607,608,607,1270
|
|
20231117,130500,2486293258,607,607,607,607,172
|
|
20231117,130400,2486188854,607,607,607,606,1659
|
|
20231117,130300,2485183498,606,608,608,606,1355
|
|
20231117,130200,2484361259,608,608,608,608,0
|
|
20231117,130100,2484361259,608,609,609,608,133
|
|
20231117,130000,2484280265,610,608,610,608,824
|
|
20231117,125900,2483778206,607,608,608,607,8218
|
|
20231117,125800,2478787211,610,608,610,608,1079
|
|
20231117,125700,2478130076,608,609,609,607,679
|
|
20231117,125600,2477717685,609,609,609,608,208
|
|
20231117,125500,2477591215,609,610,610,609,275
|
|
20231117,125400,2477423490,610,608,610,606,5455
|
|
20231117,125300,2474109072,609,609,609,609,3
|
|
20231117,125200,2474107245,608,608,608,608,100
|
|
20231117,125100,2474046445,608,609,609,608,538
|
|
20231117,125000,2473719333,608,608,608,608,16
|
|
20231117,124900,2473709605,608,609,609,608,149
|
|
20231117,124800,2473618964,609,609,609,609,964
|
|
20231117,124700,2473031888,610,609,610,609,1035
|
|
20231117,124600,2472401572,608,606,608,606,11226
|
|
20231117,124500,2465578316,606,605,606,605,1228
|
|
20231117,124400,2464835105,605,606,606,605,362
|
|
20231117,124300,2464615925,606,606,607,606,4362
|
|
20231117,124200,2461971779,607,607,607,606,346
|
|
20231117,124100,2461761857,608,608,608,608,12
|
|
20231117,124000,2461754561,609,608,609,607,3061
|
|
20231117,123900,2459895884,609,608,609,608,702
|
|
20231117,123800,2459468666,609,608,609,608,114
|
|
20231117,123700,2459399340,608,608,608,608,4314
|
|
20231117,123600,2456776428,608,607,608,607,1588
|
|
20231117,123500,2455811667,607,607,608,607,189
|
|
20231117,123400,2455696879,607,607,608,607,110
|
|
20231117,123300,2455630086,606,607,607,606,2264
|
|
20231117,123200,2454257990,608,609,609,607,5435
|
|
20231117,123100,2450954158,609,610,610,609,6926
|
|
20231117,123000,2446736138,610,609,610,609,357
|
|
20231117,122900,2446518468,610,611,611,610,2
|
|
20231117,122800,2446517247,612,611,612,611,1160
|
|
20231117,122700,2445807529,610,609,610,609,307
|
|
20231117,122600,2445620371,611,608,611,608,3360
|
|
20231117,122500,2443577059,609,608,609,607,342
|
|
20231117,122400,2443369261,607,610,610,607,442
|
|
20231117,122300,2443100524,610,611,611,606,1422
|
|
20231117,122200,2442236792,612,612,612,612,60
|
|
20231117,122100,2442200072,612,612,613,612,1668
|
|
20231117,122000,2441179255,611,612,612,607,1997
|
|
20231117,121900,2439963977,612,612,612,610,836
|
|
20231117,121800,2439452352,611,611,612,607,1714
|
|
20231117,121700,2438405315,611,611,611,609,512
|
|
20231117,121600,2438093057,610,610,610,610,3754
|
|
20231117,121500,2435803117,609,609,609,606,1334
|
|
20231117,121400,2434992690,609,609,609,609,19
|
|
20231117,121300,2434981119,610,609,610,609,1101
|
|
20231117,121200,2434309609,609,606,609,604,1388
|
|
20231117,121100,2433467661,606,605,606,605,5838
|
|
20231117,121000,2429931389,605,606,606,605,1977
|
|
20231117,120900,2428735104,606,605,607,604,2561
|
|
20231117,120800,2427185322,605,607,607,604,14883
|
|
20231117,120700,2418183280,607,606,607,605,3891
|
|
20231117,120600,2415827676,605,608,608,605,10176
|
|
20231117,120500,2409665953,607,607,607,607,100
|
|
20231117,120400,2409605253,609,607,609,607,833
|
|
20231117,120300,2409098231,608,607,608,606,13510
|
|
20231117,120200,2400907275,607,608,609,606,5213
|
|
20231117,120100,2397743858,608,608,609,607,539
|
|
20231117,120000,2397415924,609,610,610,609,677
|
|
20231117,115900,2397003521,610,609,610,609,965
|
|
20231117,115800,2396415835,607,609,609,607,694
|
|
20231117,115700,2395994571,609,606,609,606,2092
|
|
20231117,115600,2394725130,605,606,608,605,8094
|
|
20231117,115500,2389827109,605,606,606,605,5425
|
|
20231117,115400,2386539741,606,606,607,606,726
|
|
20231117,115300,2386099775,607,606,607,606,2984
|
|
20231117,115200,2384289068,606,607,607,606,2537
|
|
20231117,115100,2382749830,608,607,608,607,255
|
|
20231117,115000,2382594875,607,607,608,606,2853
|
|
20231117,114900,2380864585,607,607,607,606,1671
|
|
20231117,114800,2379850388,607,608,608,607,2955
|
|
20231117,114700,2378056148,608,609,610,608,1041
|
|
20231117,114600,2377422000,608,607,608,607,1096
|
|
20231117,114500,2376756528,607,607,607,607,67
|
|
20231117,114400,2376715859,607,607,609,607,632
|
|
20231117,114300,2376332232,607,607,609,607,2102
|
|
20231117,114200,2375056216,609,608,609,608,4125
|
|
20231117,114100,2372547906,608,608,609,608,1113
|
|
20231117,114000,2371870708,608,608,608,608,406
|
|
20231117,113900,2371623860,608,607,608,607,350
|
|
20231117,113800,2371411217,608,608,609,608,138
|
|
20231117,113700,2371327311,609,608,609,608,204
|
|
20231117,113600,2371203273,608,608,609,608,940
|
|
20231117,113500,2370631603,608,608,609,608,174
|
|
20231117,113400,2370525809,608,608,608,608,614
|
|
20231117,113300,2370152497,608,607,608,607,302
|
|
20231117,113200,2369968973,607,606,608,606,1078
|
|
20231117,113100,2369314530,607,608,608,606,790
|
|
20231117,113000,2368834887,607,607,607,607,1024
|
|
20231117,112900,2368213319,605,608,608,605,10673
|
|
20231117,112800,2361740061,608,609,609,607,3122
|
|
20231117,112700,2359841563,608,609,611,608,502
|
|
20231117,112600,2359535568,610,610,610,609,360
|
|
20231117,112500,2359316051,607,607,610,607,3875
|
|
20231117,112400,2356963534,610,608,610,606,7608
|
|
20231117,112300,2352344265,608,609,609,607,1761
|
|
20231117,112200,2351273644,609,607,609,606,1352
|
|
20231117,112100,2350452152,607,608,608,607,1104
|
|
20231117,112000,2349780998,609,608,609,608,192
|
|
20231117,111900,2349664260,608,607,610,607,1465
|
|
20231117,111800,2348774989,608,609,610,608,6587
|
|
20231117,111700,2344766451,610,610,611,610,1892
|
|
20231117,111600,2343612329,610,610,610,609,166
|
|
20231117,111500,2343511169,609,610,611,609,10742
|
|
20231117,111400,2336958613,611,609,611,607,734
|
|
20231117,111300,2336511480,609,607,609,607,379
|
|
20231117,111200,2336281059,606,606,606,605,5345
|
|
20231117,111100,2333043569,606,606,606,605,2955
|
|
20231117,111000,2331252944,606,606,608,606,7082
|
|
20231117,110900,2326960111,606,607,608,606,8544
|
|
20231117,110800,2321780501,606,607,608,606,4677
|
|
20231117,110700,2318942064,607,608,609,607,7915
|
|
20231117,110600,2314132661,609,608,609,608,876
|
|
20231117,110500,2313600051,607,606,609,606,597
|
|
20231117,110400,2313237785,606,608,609,606,2514
|
|
20231117,110300,2311711959,608,608,609,607,1683
|
|
20231117,110200,2310688790,608,608,610,606,9749
|
|
20231117,110100,2304771727,611,609,611,608,1367
|
|
20231117,110000,2303939109,610,610,610,609,156
|
|
20231117,105900,2303844049,609,612,613,608,16257
|
|
20231117,105800,2293933913,612,611,613,611,167
|
|
20231117,105700,2293831616,613,613,613,613,100
|
|
20231117,105600,2293770316,614,614,615,611,1182
|
|
20231117,105500,2293044461,615,611,615,610,2648
|
|
20231117,105400,2291427749,617,611,617,610,2053
|
|
20231117,105300,2290168791,611,609,611,607,8746
|
|
20231117,105200,2284849298,610,609,610,609,979
|
|
20231117,105100,2284253050,610,609,611,609,4277
|
|
20231117,105000,2281648012,610,608,612,608,241
|
|
20231117,104900,2281501245,609,609,609,608,996
|
|
20231117,104800,2280895559,611,611,611,609,6146
|
|
20231117,104700,2277150801,612,608,612,608,2283
|
|
20231117,104600,2275759624,609,611,613,609,8287
|
|
20231117,104500,2270705129,613,615,616,611,9950
|
|
20231117,104400,2264618627,615,613,616,612,6203
|
|
20231117,104300,2260804526,612,612,613,612,516
|
|
20231117,104200,2260488326,612,613,613,611,3420
|
|
20231117,104100,2258395383,612,613,613,611,5695
|
|
20231117,104000,2254915558,612,614,616,611,12604
|
|
20231117,103900,2247200847,616,614,616,614,507
|
|
20231117,103800,2246889250,614,612,614,612,610
|
|
20231117,103700,2246515709,612,615,615,611,7367
|
|
20231117,103600,2241994705,615,615,615,613,3317
|
|
20231117,103500,2239955954,615,614,616,614,242
|
|
20231117,103400,2239807157,614,615,616,614,2544
|
|
20231117,103300,2238244834,614,617,618,614,5197
|
|
20231117,103200,2235046296,617,613,617,613,6697
|
|
20231117,103100,2230929375,613,615,615,613,1555
|
|
20231117,103000,2229974228,611,614,614,610,54634
|
|
20231117,102900,2196564426,614,620,624,614,68655
|
|
20231117,102800,2154020943,620,621,627,619,81100
|
|
20231117,102700,2103411572,622,623,623,620,28456
|
|
20231117,102600,2085696780,623,623,623,623,0
|
|
20231117,102500,2085696780,623,622,623,622,23127
|
|
20231117,102400,2071291816,621,619,622,619,16559
|
|
20231117,102300,2061010104,619,619,619,616,15387
|
|
20231117,102200,2051489319,621,615,621,613,16127
|
|
20231117,102100,2041526981,615,615,615,614,4990
|
|
20231117,102000,2038458570,615,610,616,609,32251
|
|
20231117,101900,2018669211,610,611,611,609,2463
|
|
20231117,101800,2017166601,612,612,612,611,350
|
|
20231117,101700,2016952749,610,610,612,609,13338
|
|
20231117,101600,2008807396,612,613,613,611,688
|
|
20231117,101500,2008386408,612,611,612,609,18077
|
|
20231117,101400,1997335654,612,608,614,608,26666
|
|
20231117,101300,1981045972,609,608,609,608,936
|
|
20231117,101200,1980476136,608,608,608,607,6294
|
|
20231117,101100,1976652384,608,609,610,608,6363
|
|
20231117,101000,1972778698,609,607,610,607,19932
|
|
20231117,100900,1960636164,608,608,608,606,896
|
|
20231117,100800,1960092562,608,606,608,605,2076
|
|
20231117,100700,1958833395,606,606,606,606,178
|
|
20231117,100600,1958725527,607,607,607,604,1260
|
|
20231117,100500,1957962756,607,606,607,603,6568
|
|
20231117,100400,1953994980,608,606,608,605,4303
|
|
20231117,100300,1951387088,605,607,607,605,6164
|
|
20231117,100200,1947652544,607,608,608,607,971
|
|
20231117,100100,1947063096,608,609,609,608,239
|
|
20231117,100000,1946917770,609,606,609,606,2482
|
|
20231117,095900,1945407836,608,607,609,606,3557
|
|
20231117,095800,1943245292,607,605,607,602,5145
|
|
20231117,095700,1940130488,605,603,605,601,30835
|
|
20231117,095600,1921529772,603,606,607,603,18264
|
|
20231117,095500,1910487668,605,607,607,605,396
|
|
20231117,095400,1910247722,605,605,606,603,7735
|
|
20231117,095300,1905570296,605,605,606,604,4854
|
|
20231117,095200,1902634345,605,604,607,603,6115
|
|
20231117,095100,1898943978,604,610,610,603,28848
|
|
20231117,095000,1881506338,610,608,610,605,10218
|
|
20231117,094900,1875311535,608,606,610,606,26250
|
|
20231117,094800,1859358944,606,608,608,606,1643
|
|
20231117,094700,1858361434,608,605,608,604,10872
|
|
20231117,094600,1851782282,604,606,608,604,7245
|
|
20231117,094500,1847397226,606,604,607,604,3003
|
|
20231117,094400,1845574509,604,605,606,604,24426
|
|
20231117,094300,1830797716,605,606,609,605,7683
|
|
20231117,094200,1826143626,604,606,606,604,28567
|
|
20231117,094100,1808851881,606,606,609,605,35853
|
|
20231117,094000,1787150990,606,611,611,606,30034
|
|
20231117,093900,1768908444,609,611,611,609,3361
|
|
20231117,093800,1766861371,611,608,611,607,8272
|
|
20231117,093700,1761826028,607,614,614,607,45596
|
|
20231117,093600,1734027477,613,613,614,613,1855
|
|
20231117,093500,1732890062,614,610,614,610,4781
|
|
20231117,093400,1729965633,612,611,612,609,7520
|
|
20231117,093300,1725374503,610,611,612,609,30215
|
|
20231117,093200,1706924645,611,608,611,607,23521
|
|
20231117,093100,1692596118,608,609,609,607,672
|
|
20231117,093000,1692187504,607,608,610,604,28205
|
|
20231117,092900,1675069229,607,607,610,607,13368
|
|
20231117,092800,1666948962,603,611,612,603,43057
|
|
20231117,092700,1640791972,612,612,613,611,10711
|
|
20231117,092600,1634240918,613,611,613,609,17796
|
|
20231117,092500,1623393815,610,608,610,601,50469
|
|
20231117,092400,1592786505,609,615,615,609,60497
|
|
20231117,092300,1555717768,615,615,617,615,39818
|
|
20231117,092200,1531197817,615,616,620,615,36984
|
|
20231117,092100,1508397768,616,614,617,612,12554
|
|
20231117,092000,1500689551,612,620,622,612,34132
|
|
20231117,091900,1479653555,620,609,620,604,55854
|
|
20231117,091800,1445329722,614,599,617,598,99901
|
|
20231117,091700,1384508205,603,598,605,596,49673
|
|
20231117,091600,1354710770,600,596,601,596,26064
|
|
20231117,091500,1339141912,596,600,601,596,21936
|
|
20231117,091400,1326033872,600,600,600,596,15951
|
|
20231117,091300,1316480461,597,595,602,593,11091
|
|
20231117,091200,1309880962,595,605,605,593,77597
|
|
20231117,091100,1263454792,605,599,608,598,43634
|
|
20231117,091000,1237151071,599,597,599,596,10659
|
|
20231117,090900,1230779369,596,608,612,590,61030
|
|
20231117,090800,1194085377,612,594,614,594,190543
|
|
20231117,090700,1079045375,593,589,600,587,89731
|
|
20231117,090600,1025751247,589,590,593,587,60619
|
|
20231117,090500,990017732,590,588,592,579,142387
|
|
20231117,090400,906712520,589,578,595,575,194587
|
|
20231117,090300,792871006,575,561,588,556,276479
|
|
20231117,090200,633755458,557,567,595,545,1096682
|
|
20231117,090100,0,634,634,634,634,0
|
|
20231117,090000,0,634,634,634,634,0
|