690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202700,1789230621,592,592,592,592,9998
|
|
20231120,202600,1789230621,592,592,592,592,0
|
|
20231120,202500,1789230621,592,592,592,592,0
|
|
20231120,202400,1789230621,592,592,592,592,0
|
|
20231120,202300,1789230621,592,592,592,592,0
|
|
20231120,202200,1789230621,592,592,592,592,0
|
|
20231120,202100,1789230621,592,592,592,592,0
|
|
20231120,202000,1789230621,592,592,592,592,0
|
|
20231120,201900,1789230621,592,592,592,592,0
|
|
20231120,201800,1789230621,592,592,592,592,0
|
|
20231120,201700,1789230621,592,592,592,592,0
|
|
20231120,201600,1789230621,592,592,592,592,0
|
|
20231120,201500,1789230621,592,592,592,592,0
|
|
20231120,201400,1789230621,592,592,592,592,0
|
|
20231120,201300,1789230621,592,592,592,592,0
|
|
20231120,201200,1789230621,592,592,592,592,0
|
|
20231120,201100,1789230621,592,592,592,592,0
|
|
20231120,201000,1789230621,592,592,592,592,0
|
|
20231120,200900,1789230621,592,592,592,592,0
|
|
20231120,200800,1789230621,592,592,592,592,0
|
|
20231120,200700,1789230621,592,592,592,592,0
|
|
20231120,200600,1789230621,592,592,592,592,0
|
|
20231120,200500,1789230621,592,592,592,592,0
|
|
20231120,200400,1789230621,592,592,592,592,0
|
|
20231120,200300,1789230621,592,592,592,592,0
|
|
20231120,200200,1789230621,592,592,592,592,0
|
|
20231120,200100,1789230621,592,592,592,592,0
|
|
20231120,200000,1789230621,592,592,592,592,0
|
|
20231120,195900,1789230621,592,592,592,592,0
|
|
20231120,195800,1789230621,592,592,592,592,0
|
|
20231120,195700,1789230621,592,592,592,592,9998
|
|
20231120,195600,1789230621,592,592,592,592,0
|
|
20231120,195500,1789230621,592,592,592,592,0
|
|
20231120,195400,1789230621,592,592,592,592,0
|
|
20231120,195300,1789230621,592,592,592,592,0
|
|
20231120,195200,1789230621,592,592,592,592,0
|
|
20231120,195100,1789230621,592,592,592,592,0
|
|
20231120,195000,1789230621,592,592,592,592,0
|
|
20231120,194900,1789230621,592,592,592,592,0
|
|
20231120,194800,1789230621,592,592,592,592,0
|
|
20231120,194700,1789230621,592,592,592,592,0
|
|
20231120,194600,1789230621,592,592,592,592,0
|
|
20231120,194500,1789230621,592,592,592,592,0
|
|
20231120,194400,1789230621,592,592,592,592,0
|
|
20231120,194300,1789230621,592,592,592,592,0
|
|
20231120,194200,1789230621,592,592,592,592,0
|
|
20231120,194100,1789230621,592,592,592,592,0
|
|
20231120,194000,1789230621,592,592,592,592,0
|
|
20231120,193900,1789230621,592,592,592,592,0
|
|
20231120,193800,1789230621,592,592,592,592,0
|
|
20231120,193700,1789230621,592,592,592,592,0
|
|
20231120,193600,1789230621,592,592,592,592,0
|
|
20231120,193500,1789230621,592,592,592,592,0
|
|
20231120,193400,1789230621,592,592,592,592,0
|
|
20231120,193300,1789230621,592,592,592,592,0
|
|
20231120,193200,1789230621,592,592,592,592,0
|
|
20231120,193100,1789230621,592,592,592,592,0
|
|
20231120,193000,1789230621,592,592,592,592,0
|
|
20231120,192900,1789230621,592,592,592,592,0
|
|
20231120,192800,1789230621,592,592,592,592,0
|
|
20231120,192700,1789230621,592,592,592,592,9998
|
|
20231120,192600,1789230621,592,592,592,592,0
|
|
20231120,192500,1789230621,592,592,592,592,0
|
|
20231120,192400,1789230621,592,592,592,592,0
|
|
20231120,192300,1789230621,592,592,592,592,0
|
|
20231120,192200,1789230621,592,592,592,592,0
|
|
20231120,192100,1789230621,592,592,592,592,0
|
|
20231120,192000,1789230621,592,592,592,592,0
|
|
20231120,191900,1789230621,592,592,592,592,0
|
|
20231120,191800,1789230621,592,592,592,592,0
|
|
20231120,191700,1789230621,592,592,592,592,0
|
|
20231120,191600,1789230621,592,592,592,592,0
|
|
20231120,191500,1789230621,592,592,592,592,0
|
|
20231120,191400,1789230621,592,592,592,592,0
|
|
20231120,191300,1789230621,592,592,592,592,0
|
|
20231120,191200,1789230621,592,592,592,592,0
|
|
20231120,191100,1789230621,592,592,592,592,0
|
|
20231120,191000,1789230621,592,592,592,592,0
|
|
20231120,190900,1789230621,592,592,592,592,0
|
|
20231120,190800,1789230621,592,592,592,592,0
|
|
20231120,190700,1789230621,592,592,592,592,0
|
|
20231120,190600,1789230621,592,592,592,592,0
|
|
20231120,190500,1789230621,592,592,592,592,0
|
|
20231120,190400,1789230621,592,592,592,592,0
|
|
20231120,190300,1789230621,592,592,592,592,0
|
|
20231120,190200,1789230621,592,592,592,592,0
|
|
20231120,190100,1789230621,592,592,592,592,0
|
|
20231120,190000,1789230621,592,592,592,592,0
|
|
20231120,185900,1789230621,592,592,592,592,0
|
|
20231120,185800,1789230621,592,592,592,592,0
|
|
20231120,185700,1789230621,592,592,592,592,9998
|
|
20231120,185600,1789230621,592,592,592,592,0
|
|
20231120,185500,1789230621,592,592,592,592,0
|
|
20231120,185400,1789230621,592,592,592,592,0
|
|
20231120,185300,1789230621,592,592,592,592,0
|
|
20231120,185200,1789230621,592,592,592,592,0
|
|
20231120,185100,1789230621,592,592,592,592,0
|
|
20231120,185000,1789230621,592,592,592,592,0
|
|
20231120,184900,1789230621,592,592,592,592,0
|
|
20231120,184800,1789230621,592,592,592,592,0
|
|
20231120,184700,1789230621,592,592,592,592,0
|
|
20231120,184600,1789230621,592,592,592,592,0
|
|
20231120,184500,1789230621,592,592,592,592,0
|
|
20231120,184400,1789230621,592,592,592,592,0
|
|
20231120,184300,1789230621,592,592,592,592,0
|
|
20231120,184200,1789230621,592,592,592,592,0
|
|
20231120,184100,1789230621,592,592,592,592,0
|
|
20231120,184000,1789230621,592,592,592,592,0
|
|
20231120,183900,1789230621,592,592,592,592,0
|
|
20231120,183800,1789230621,592,592,592,592,0
|
|
20231120,183700,1789230621,592,592,592,592,0
|
|
20231120,183600,1789230621,592,592,592,592,0
|
|
20231120,183500,1789230621,592,592,592,592,0
|
|
20231120,183400,1789230621,592,592,592,592,0
|
|
20231120,183300,1789230621,592,592,592,592,0
|
|
20231120,183200,1789230621,592,592,592,592,0
|
|
20231120,183100,1789230621,592,592,592,592,0
|
|
20231120,183000,1789230621,592,592,592,592,0
|
|
20231120,182900,1789230621,592,592,592,592,0
|
|
20231120,182800,1789230621,592,592,592,592,0
|
|
20231120,182700,1789230621,592,592,592,592,9998
|
|
20231120,182600,1789230621,592,592,592,592,0
|
|
20231120,182500,1789230621,592,592,592,592,0
|
|
20231120,182400,1789230621,592,592,592,592,0
|
|
20231120,182300,1789230621,592,592,592,592,0
|
|
20231120,182200,1789230621,592,592,592,592,0
|
|
20231120,182100,1789230621,592,592,592,592,0
|
|
20231120,182000,1789230621,592,592,592,592,0
|
|
20231120,181900,1789230621,592,592,592,592,0
|
|
20231120,181800,1789230621,592,592,592,592,0
|
|
20231120,181700,1789230621,592,592,592,592,0
|
|
20231120,181600,1789230621,592,592,592,592,0
|
|
20231120,181500,1789230621,592,592,592,592,0
|
|
20231120,181400,1789230621,592,592,592,592,0
|
|
20231120,181300,1789230621,592,592,592,592,0
|
|
20231120,181200,1789230621,592,592,592,592,0
|
|
20231120,181100,1789230621,592,592,592,592,0
|
|
20231120,181000,1789230621,592,592,592,592,0
|
|
20231120,180900,1789230621,592,592,592,592,0
|
|
20231120,180800,1789230621,592,592,592,592,0
|
|
20231120,180700,1789230621,592,592,592,592,0
|
|
20231120,180600,1789230621,592,592,592,592,0
|
|
20231120,180500,1789230621,592,592,592,592,0
|
|
20231120,180400,1789230621,592,592,592,592,0
|
|
20231120,180300,1789230621,592,592,592,592,0
|
|
20231120,180200,1789230621,592,592,592,592,0
|
|
20231120,180100,1789230621,592,592,592,592,0
|
|
20231120,180000,1789230621,592,592,592,592,0
|
|
20231120,175900,1789230621,592,592,592,592,0
|
|
20231120,175800,1789230621,592,592,592,592,0
|
|
20231120,175700,1789230621,592,592,592,592,9998
|
|
20231120,175600,1789230621,592,592,592,592,0
|
|
20231120,175500,1789230621,592,592,592,592,0
|
|
20231120,175400,1789230621,592,592,592,592,0
|
|
20231120,175300,1789230621,592,592,592,592,0
|
|
20231120,175200,1789230621,592,592,592,592,0
|
|
20231120,175100,1789230621,592,592,592,592,0
|
|
20231120,175000,1789230621,592,592,592,592,0
|
|
20231120,174900,1789230621,592,592,592,592,0
|
|
20231120,174800,1789230621,592,592,592,592,0
|
|
20231120,174700,1789230621,592,592,592,592,0
|
|
20231120,174600,1789230621,592,592,592,592,0
|
|
20231120,174500,1789230621,592,592,592,592,0
|
|
20231120,174400,1789230621,592,592,592,592,0
|
|
20231120,174300,1789230621,592,592,592,592,0
|
|
20231120,174200,1789230621,592,592,592,592,0
|
|
20231120,174100,1789230621,592,592,592,592,0
|
|
20231120,174000,1789230621,592,592,592,592,0
|
|
20231120,173900,1789230621,592,592,592,592,0
|
|
20231120,173800,1789230621,592,592,592,592,0
|
|
20231120,173700,1789230621,592,592,592,592,0
|
|
20231120,173600,1789230621,592,592,592,592,0
|
|
20231120,173500,1789230621,592,592,592,592,0
|
|
20231120,173400,1789230621,592,592,592,592,0
|
|
20231120,173300,1789230621,592,592,592,592,0
|
|
20231120,173200,1789230621,592,592,592,592,0
|
|
20231120,173100,1789230621,592,592,592,592,0
|
|
20231120,173000,1789230621,592,592,592,592,0
|
|
20231120,172900,1789230621,592,592,592,592,0
|
|
20231120,172800,1789230621,592,592,592,592,0
|
|
20231120,172700,1789230621,592,592,592,592,9998
|
|
20231120,172600,1789230621,592,592,592,592,0
|
|
20231120,172500,1789230621,592,592,592,592,0
|
|
20231120,172400,1789230621,592,592,592,592,0
|
|
20231120,172300,1789230621,592,592,592,592,0
|
|
20231120,172200,1789230621,592,592,592,592,0
|
|
20231120,172100,1789230621,592,592,592,592,0
|
|
20231120,172000,1789230621,592,592,592,592,0
|
|
20231120,171900,1789230621,592,592,592,592,0
|
|
20231120,171800,1789230621,592,592,592,592,0
|
|
20231120,171700,1789230621,592,592,592,592,0
|
|
20231120,171600,1789230621,592,592,592,592,0
|
|
20231120,171500,1789230621,592,592,592,592,0
|
|
20231120,171400,1789230621,592,592,592,592,0
|
|
20231120,171300,1789230621,592,592,592,592,0
|
|
20231120,171200,1789230621,592,592,592,592,0
|
|
20231120,171100,1789230621,592,592,592,592,0
|
|
20231120,171000,1789230621,592,592,592,592,0
|
|
20231120,170900,1789230621,592,592,592,592,0
|
|
20231120,170800,1789230621,592,592,592,592,0
|
|
20231120,170700,1789230621,592,592,592,592,0
|
|
20231120,170600,1789230621,592,592,592,592,0
|
|
20231120,170500,1789230621,592,592,592,592,0
|
|
20231120,170400,1789230621,592,592,592,592,0
|
|
20231120,170300,1789230621,592,592,592,592,0
|
|
20231120,170200,1789230621,592,592,592,592,0
|
|
20231120,170100,1789230621,592,592,592,592,0
|
|
20231120,170000,1789230621,592,592,592,592,0
|
|
20231120,165900,1789230621,592,592,592,592,0
|
|
20231120,165800,1789230621,592,592,592,592,0
|
|
20231120,165700,1789230621,592,592,592,592,9998
|
|
20231120,165600,1789230621,592,592,592,592,0
|
|
20231120,165500,1789230621,592,592,592,592,0
|
|
20231120,165400,1789230621,592,592,592,592,0
|
|
20231120,165300,1789230621,592,592,592,592,0
|
|
20231120,165200,1789230621,592,592,592,592,0
|
|
20231120,165100,1789230621,592,592,592,592,0
|
|
20231120,165000,1789230621,592,592,592,592,0
|
|
20231120,164900,1789230621,592,592,592,592,0
|
|
20231120,164800,1789230621,592,592,592,592,0
|
|
20231120,164700,1789230621,592,592,592,592,0
|
|
20231120,164600,1789230621,592,592,592,592,0
|
|
20231120,164500,1789230621,592,592,592,592,0
|
|
20231120,164400,1789230621,592,592,592,592,0
|
|
20231120,164300,1789230621,592,592,592,592,0
|
|
20231120,164200,1789230621,592,592,592,592,0
|
|
20231120,164100,1789230621,592,592,592,592,0
|
|
20231120,164000,1789230621,592,592,592,592,0
|
|
20231120,163900,1789230621,592,592,592,592,0
|
|
20231120,163800,1789230621,592,592,592,592,0
|
|
20231120,163700,1789230621,592,592,592,592,0
|
|
20231120,163600,1789230621,592,592,592,592,0
|
|
20231120,163500,1789230621,592,592,592,592,0
|
|
20231120,163400,1789230621,592,592,592,592,0
|
|
20231120,163300,1789230621,592,592,592,592,0
|
|
20231120,163200,1789230621,592,592,592,592,0
|
|
20231120,163100,1789230621,592,592,592,592,0
|
|
20231120,163000,1789230621,592,592,592,592,0
|
|
20231120,162900,1789230621,592,592,592,592,0
|
|
20231120,162800,1789230621,592,592,592,592,0
|
|
20231120,162700,1789230621,592,592,592,592,9998
|
|
20231120,162600,1789230621,592,592,592,592,0
|
|
20231120,162500,1789230621,592,592,592,592,0
|
|
20231120,162400,1789230621,592,592,592,592,0
|
|
20231120,162300,1789230621,592,592,592,592,0
|
|
20231120,162200,1789230621,592,592,592,592,0
|
|
20231120,162100,1789230621,592,592,592,592,0
|
|
20231120,162000,1789230621,592,592,592,592,0
|
|
20231120,161900,1789230621,592,592,592,592,0
|
|
20231120,161800,1789230621,592,592,592,592,0
|
|
20231120,161700,1789230621,592,592,592,592,0
|
|
20231120,161600,1789230621,592,592,592,592,0
|
|
20231120,161500,1789230621,592,592,592,592,0
|
|
20231120,161400,1789230621,592,592,592,592,0
|
|
20231120,161300,1789230621,592,592,592,592,0
|
|
20231120,161200,1789230621,592,592,592,592,0
|
|
20231120,161100,1789230621,592,592,592,592,0
|
|
20231120,161000,1789230621,592,592,592,592,0
|
|
20231120,160900,1789230621,592,592,592,592,0
|
|
20231120,160800,1789230621,592,592,592,592,0
|
|
20231120,160700,1789230621,592,592,592,592,0
|
|
20231120,160600,1789230621,592,592,592,592,0
|
|
20231120,160500,1789230621,592,592,592,592,0
|
|
20231120,160400,1789230621,592,592,592,592,0
|
|
20231120,160300,1789230621,592,592,592,592,0
|
|
20231120,160200,1789230621,592,592,592,592,0
|
|
20231120,160100,1789230621,592,592,592,592,0
|
|
20231120,160000,1789230621,592,592,592,592,0
|
|
20231120,155900,1789230621,592,592,592,592,0
|
|
20231120,155800,1789230621,592,592,592,592,0
|
|
20231120,155700,1789230621,592,592,592,592,9998
|
|
20231120,155600,1789230621,592,592,592,592,0
|
|
20231120,155500,1789230621,592,592,592,592,0
|
|
20231120,155400,1789230621,592,592,592,592,0
|
|
20231120,155300,1789230621,592,592,592,592,0
|
|
20231120,155200,1789230621,592,592,592,592,0
|
|
20231120,155100,1789230621,592,592,592,592,0
|
|
20231120,155000,1789230621,592,592,592,592,0
|
|
20231120,154900,1789230621,592,592,592,592,0
|
|
20231120,154800,1789230621,592,592,592,592,0
|
|
20231120,154700,1789230621,592,592,592,592,0
|
|
20231120,154600,1789230621,592,592,592,592,0
|
|
20231120,154500,1789230621,592,592,592,592,0
|
|
20231120,154400,1789230621,592,592,592,592,0
|
|
20231120,154300,1789230621,592,592,592,592,0
|
|
20231120,154200,1789230621,592,592,592,592,0
|
|
20231120,154100,1789230621,592,592,592,592,0
|
|
20231120,154000,1789230621,592,592,592,592,0
|
|
20231120,153900,1789230621,592,592,592,592,0
|
|
20231120,153800,1789230621,592,592,592,592,0
|
|
20231120,153700,1789230621,592,592,592,592,0
|
|
20231120,153600,1789230621,592,592,592,592,0
|
|
20231120,153500,1789230621,592,592,592,592,0
|
|
20231120,153400,1789230621,592,592,592,592,0
|
|
20231120,153300,1789230621,592,592,592,592,0
|
|
20231120,153200,1789230621,592,592,592,592,0
|
|
20231120,153100,1789230621,592,592,592,592,0
|
|
20231120,153000,1789230621,592,592,592,592,9998
|
|
20231120,152900,1783311805,587,587,587,587,0
|
|
20231120,152800,1783311805,587,587,587,587,0
|
|
20231120,152700,1783311805,587,587,587,587,0
|
|
20231120,152600,1783311805,587,587,587,587,0
|
|
20231120,152500,1783311805,587,587,587,587,0
|
|
20231120,152400,1783311805,587,587,587,587,0
|
|
20231120,152300,1783311805,587,587,587,587,0
|
|
20231120,152200,1783311805,587,587,587,587,0
|
|
20231120,152100,1783311805,587,587,587,587,0
|
|
20231120,152000,1783311805,587,587,587,587,0
|
|
20231120,151900,1783311805,587,591,591,587,4316
|
|
20231120,151800,1780768388,589,590,591,589,848
|
|
20231120,151700,1780268714,590,591,592,590,854
|
|
20231120,151600,1779764374,591,591,591,591,100
|
|
20231120,151500,1779705274,592,591,592,591,1978
|
|
20231120,151400,1778535297,591,591,591,591,2
|
|
20231120,151300,1778534115,590,590,590,590,786
|
|
20231120,151200,1778070375,590,590,590,590,14
|
|
20231120,151100,1778062115,587,590,590,587,4837
|
|
20231120,151000,1775216758,591,591,591,591,21
|
|
20231120,150900,1775204347,591,591,591,591,838
|
|
20231120,150800,1774709089,592,591,592,591,1745
|
|
20231120,150700,1773677049,591,589,591,589,7146
|
|
20231120,150600,1769456965,590,589,590,589,2703
|
|
20231120,150500,1767862559,589,589,589,589,238
|
|
20231120,150400,1767722377,589,588,589,587,1236
|
|
20231120,150300,1766994392,590,589,590,586,21103
|
|
20231120,150200,1754594810,587,587,587,587,0
|
|
20231120,150100,1754594810,587,589,589,587,952
|
|
20231120,150000,1754035160,589,589,590,589,3011
|
|
20231120,145900,1752259627,590,589,590,588,1941
|
|
20231120,145800,1751115442,589,588,589,588,3810
|
|
20231120,145700,1748872206,588,587,588,586,3107
|
|
20231120,145600,1747050450,586,586,586,586,2953
|
|
20231120,145500,1745319992,588,587,588,586,8076
|
|
20231120,145400,1740583751,587,587,587,587,953
|
|
20231120,145300,1740024340,589,588,589,587,3855
|
|
20231120,145200,1737760551,588,588,588,587,1094
|
|
20231120,145100,1737118232,587,586,587,586,2020
|
|
20231120,145000,1735933446,588,588,588,588,159
|
|
20231120,144900,1735839954,587,588,588,587,2101
|
|
20231120,144800,1734605519,587,587,587,587,953
|
|
20231120,144700,1734046108,587,588,588,587,2319
|
|
20231120,144600,1732683489,588,587,588,587,531
|
|
20231120,144500,1732371761,587,587,587,587,4955
|
|
20231120,144400,1729463176,587,588,589,587,2659
|
|
20231120,144300,1727899530,588,589,589,588,1467
|
|
20231120,144200,1727036933,590,588,590,587,2868
|
|
20231120,144100,1725348346,588,587,588,587,1793
|
|
20231120,144000,1724295056,587,587,587,587,1053
|
|
20231120,143900,1723676945,587,587,587,587,1739
|
|
20231120,143800,1722656152,587,587,587,587,953
|
|
20231120,143700,1722096741,587,587,587,587,0
|
|
20231120,143600,1722096741,587,587,587,587,963
|
|
20231120,143500,1721531460,587,588,588,587,10719
|
|
20231120,143400,1715237215,589,588,589,587,6169
|
|
20231120,143300,1711611473,588,589,589,588,1174
|
|
20231120,143200,1710920661,588,590,590,588,5001
|
|
20231120,143100,1707980071,588,589,590,588,4176
|
|
20231120,143000,1705523359,589,590,590,589,4086
|
|
20231120,142900,1703115685,590,589,590,589,3308
|
|
20231120,142800,1701167206,590,590,590,590,101
|
|
20231120,142700,1701107616,588,589,589,588,3669
|
|
20231120,142600,1698947528,589,590,590,588,3781
|
|
20231120,142500,1696717971,589,589,589,588,1829
|
|
20231120,142400,1695641643,589,589,589,589,2053
|
|
20231120,142300,1694432426,589,589,590,589,1885
|
|
20231120,142200,1693321970,589,589,589,589,956
|
|
20231120,142100,1692758886,589,590,590,589,1220
|
|
20231120,142000,1692040039,590,590,590,589,958
|
|
20231120,141900,1691474824,590,590,590,589,2384
|
|
20231120,141800,1690069574,590,590,590,590,953
|
|
20231120,141700,1689507304,590,591,591,590,2164
|
|
20231120,141600,1688230065,591,590,591,590,1027
|
|
20231120,141500,1687624062,590,590,590,589,1971
|
|
20231120,141400,1686462190,590,589,590,589,1457
|
|
20231120,141300,1685603909,589,589,590,589,5729
|
|
20231120,141200,1682228838,589,589,589,589,1923
|
|
20231120,141100,1681096191,589,590,590,589,1291
|
|
20231120,141000,1680335454,590,590,590,590,613
|
|
20231120,140900,1679973784,590,590,590,590,38
|
|
20231120,140800,1679951364,589,589,589,589,954
|
|
20231120,140700,1679389458,589,590,593,589,7889
|
|
20231120,140600,1674727968,590,589,590,589,2812
|
|
20231120,140500,1673071554,589,588,589,588,4671
|
|
20231120,140400,1670321319,588,588,588,588,5510
|
|
20231120,140300,1667081439,587,587,587,587,1597
|
|
20231120,140200,1666144000,587,588,588,587,2925
|
|
20231120,140100,1664426924,587,587,587,587,1155
|
|
20231120,140000,1663748939,587,587,588,587,1376
|
|
20231120,135900,1662940811,587,588,588,587,19286
|
|
20231120,135800,1651619915,588,588,588,587,1076
|
|
20231120,135700,1650988180,588,587,588,587,1120
|
|
20231120,135600,1650330573,587,587,587,587,266
|
|
20231120,135500,1650174431,587,587,588,587,2484
|
|
20231120,135400,1648716273,587,587,589,587,14
|
|
20231120,135300,1648708052,587,587,587,586,3148
|
|
20231120,135200,1646862309,586,586,586,586,0
|
|
20231120,135100,1646862309,586,588,588,586,1018
|
|
20231120,135000,1646265631,586,586,588,586,2476
|
|
20231120,134900,1644813111,586,586,586,585,1909
|
|
20231120,134800,1643694440,586,584,586,584,1605
|
|
20231120,134700,1642756573,584,586,586,584,5019
|
|
20231120,134600,1639821610,585,586,586,585,3623
|
|
20231120,134500,1637701618,586,586,586,586,1103
|
|
20231120,134400,1637055260,586,586,586,586,5653
|
|
20231120,134300,1633742602,586,587,587,586,2736
|
|
20231120,134200,1632139170,586,587,587,586,1007
|
|
20231120,134100,1631549014,586,587,587,586,2417
|
|
20231120,134000,1630131389,587,587,587,587,990
|
|
20231120,133900,1629550259,586,586,586,586,1165
|
|
20231120,133800,1628867569,586,588,590,586,31722
|
|
20231120,133700,1610222155,589,590,590,589,1515
|
|
20231120,133600,1609329620,590,590,590,588,1455
|
|
20231120,133500,1608473076,590,588,590,588,2134
|
|
20231120,133400,1607216062,589,588,589,588,817
|
|
20231120,133300,1606735655,588,588,589,588,2278
|
|
20231120,133200,1605395691,588,589,589,588,1413
|
|
20231120,133100,1604564388,589,589,589,588,10953
|
|
20231120,133000,1598121988,589,589,589,588,1844
|
|
20231120,132900,1597036762,589,589,590,589,1781
|
|
20231120,132800,1595987653,589,589,590,589,8614
|
|
20231120,132700,1590913996,589,589,589,589,1798
|
|
20231120,132600,1589854974,589,588,589,588,1272
|
|
20231120,132500,1589107025,590,589,590,589,83
|
|
20231120,132400,1589058136,588,589,589,588,2296
|
|
20231120,132300,1587707185,590,590,590,590,1011
|
|
20231120,132200,1587110695,590,590,590,590,3265
|
|
20231120,132100,1585184345,590,590,590,590,2469
|
|
20231120,132000,1583727635,590,590,590,590,427
|
|
20231120,131900,1583475705,591,592,592,591,429
|
|
20231120,131800,1583222021,592,592,592,591,959
|
|
20231120,131700,1582655247,591,593,593,591,1854
|
|
20231120,131600,1581557663,593,593,593,593,2001
|
|
20231120,131500,1580371070,592,592,592,592,0
|
|
20231120,131400,1580371070,592,593,593,592,2373
|
|
20231120,131300,1578964081,593,593,593,593,100
|
|
20231120,131200,1578904781,593,593,594,593,5287
|
|
20231120,131100,1575769578,593,593,594,593,4037
|
|
20231120,131000,1573375600,594,593,595,593,19889
|
|
20231120,130900,1561570585,593,593,593,593,4687
|
|
20231120,130800,1558791194,592,592,592,592,3913
|
|
20231120,130700,1556474698,592,592,592,592,214
|
|
20231120,130600,1556348010,592,592,592,592,484
|
|
20231120,130500,1556061482,592,591,593,591,2064
|
|
20231120,130400,1554839640,592,592,592,592,0
|
|
20231120,130300,1554839640,592,592,593,592,5180
|
|
20231120,130200,1551770905,592,593,593,592,7803
|
|
20231120,130100,1547143736,593,592,593,592,3568
|
|
20231120,130000,1545031186,592,592,592,592,426
|
|
20231120,125900,1544778994,592,592,593,592,4329
|
|
20231120,125800,1542212373,592,592,592,592,490
|
|
20231120,125700,1541922293,593,593,593,592,2819
|
|
20231120,125600,1540252186,593,594,594,593,13
|
|
20231120,125500,1540244467,594,593,594,593,5789
|
|
20231120,125400,1536810434,593,592,593,592,9597
|
|
20231120,125300,1531126471,592,588,592,588,42021
|
|
20231120,125200,1506325317,588,588,588,588,1000
|
|
20231120,125100,1505737317,588,588,588,588,518
|
|
20231120,125000,1505432733,588,588,588,588,928
|
|
20231120,124900,1504887069,588,590,590,588,35
|
|
20231120,124800,1504866454,590,590,590,590,1000
|
|
20231120,124700,1504276454,587,589,590,587,1206
|
|
20231120,124600,1503567180,590,590,590,590,1157
|
|
20231120,124500,1502884550,590,590,590,590,4617
|
|
20231120,124400,1500160520,590,589,590,589,5546
|
|
20231120,124300,1496889542,588,588,588,588,323
|
|
20231120,124200,1496699618,588,588,588,588,2
|
|
20231120,124100,1496698442,587,587,587,587,2000
|
|
20231120,124000,1495524442,588,588,588,588,34
|
|
20231120,123900,1495504450,588,589,589,588,1802
|
|
20231120,123800,1494444871,588,586,588,586,4106
|
|
20231120,123700,1492033855,586,586,586,586,635
|
|
20231120,123600,1491661745,587,587,587,587,1460
|
|
20231120,123500,1490804725,587,590,590,587,1239
|
|
20231120,123400,1490077420,590,588,590,588,7779
|
|
20231120,123300,1485492586,586,587,590,586,646
|
|
20231120,123200,1485113358,590,589,590,585,105085
|
|
20231120,123100,1423586806,590,591,591,589,697
|
|
20231120,123000,1423175748,590,590,591,590,2640
|
|
20231120,122900,1421617980,589,590,590,589,19769
|
|
20231120,122800,1409972987,590,591,591,590,7722
|
|
20231120,122700,1405415049,591,589,591,589,3948
|
|
20231120,122600,1403084612,590,589,590,589,4508
|
|
20231120,122500,1400426070,589,589,589,589,2035
|
|
20231120,122400,1399227455,591,589,591,588,1211
|
|
20231120,122300,1398514712,589,589,589,588,5686
|
|
20231120,122200,1395170228,589,589,589,588,1715
|
|
20231120,122100,1394161167,590,588,591,588,837
|
|
20231120,122000,1393668605,590,587,590,587,36160
|
|
20231120,121900,1372370551,588,587,588,587,2721
|
|
20231120,121800,1370773061,588,586,588,586,9092
|
|
20231120,121700,1365436805,584,585,586,584,652
|
|
20231120,121600,1365056020,584,585,585,584,2881
|
|
20231120,121500,1363371270,585,585,585,585,639
|
|
20231120,121400,1362997455,585,584,585,584,1878
|
|
20231120,121300,1361899689,584,584,584,584,896
|
|
20231120,121200,1361376425,583,584,585,583,5491
|
|
20231120,121100,1358170247,584,584,585,584,1085
|
|
20231120,121000,1357536557,584,584,584,584,1330
|
|
20231120,120900,1356759837,584,584,585,584,3173
|
|
20231120,120800,1354906705,584,584,585,584,1254
|
|
20231120,120700,1354174247,585,585,585,584,1406
|
|
20231120,120600,1353352922,584,585,585,584,811
|
|
20231120,120500,1352879122,585,585,585,585,636
|
|
20231120,120400,1352507062,584,583,589,583,12886
|
|
20231120,120300,1344932407,583,582,584,582,1094
|
|
20231120,120200,1344294407,583,583,583,582,5512
|
|
20231120,120100,1341081546,584,585,586,584,2978
|
|
20231120,120000,1339341281,585,585,588,585,921
|
|
20231120,115900,1338800732,585,584,585,584,2092
|
|
20231120,115800,1337578454,584,582,584,582,2254
|
|
20231120,115700,1336265264,581,583,583,581,1636
|
|
20231120,115600,1335313849,583,582,584,582,2130
|
|
20231120,115500,1334074009,582,585,585,582,11034
|
|
20231120,115400,1327649328,585,583,585,583,2970
|
|
20231120,115300,1325917311,583,584,585,583,1144
|
|
20231120,115200,1325249847,585,584,585,584,841
|
|
20231120,115100,1324758698,584,584,584,584,635
|
|
20231120,115000,1324387858,589,584,589,583,5616
|
|
20231120,114900,1321097847,584,583,584,582,2429
|
|
20231120,114800,1319682269,583,582,583,582,8662
|
|
20231120,114700,1314636152,582,582,583,582,1637
|
|
20231120,114600,1313683417,583,582,583,582,11319
|
|
20231120,114500,1307095659,583,582,583,582,5982
|
|
20231120,114400,1303614129,582,583,583,582,2086
|
|
20231120,114300,1302398626,583,583,583,583,1136
|
|
20231120,114200,1301736338,583,582,583,582,2373
|
|
20231120,114100,1300355052,582,583,583,582,1868
|
|
20231120,114000,1299267238,583,583,583,582,2349
|
|
20231120,113900,1297898407,584,584,584,584,746
|
|
20231120,113800,1297462743,584,585,585,583,9350
|
|
20231120,113700,1292002708,584,584,584,584,645
|
|
20231120,113600,1291626028,583,585,588,583,66762
|
|
20231120,113500,1252631885,586,588,588,585,934
|
|
20231120,113400,1252083967,585,587,588,585,8420
|
|
20231120,113300,1247142496,587,588,588,587,1965
|
|
20231120,113200,1245987714,588,587,589,587,12788
|
|
20231120,113100,1238480097,585,585,586,585,2249
|
|
20231120,113000,1237163872,585,585,585,584,5649
|
|
20231120,112900,1233861842,585,585,585,584,2277
|
|
20231120,112800,1232530434,585,586,586,585,854
|
|
20231120,112700,1232030723,585,585,585,584,8377
|
|
20231120,112600,1227137571,584,585,585,584,16146
|
|
20231120,112500,1217701857,585,586,586,585,932
|
|
20231120,112400,1217156340,585,585,586,585,12298
|
|
20231120,112300,1209961810,586,587,587,586,1568
|
|
20231120,112200,1209041962,586,587,587,586,4758
|
|
20231120,112100,1206249652,587,588,588,587,1286
|
|
20231120,112000,1205494119,587,586,587,586,1700
|
|
20231120,111900,1204497337,586,588,588,586,689
|
|
20231120,111800,1204093475,587,588,589,586,720
|
|
20231120,111700,1203671425,586,586,586,586,1765
|
|
20231120,111600,1202637135,586,589,590,586,9437
|
|
20231120,111500,1197080637,590,586,590,586,3691
|
|
20231120,111400,1194908429,588,589,589,587,2729
|
|
20231120,111300,1193305323,588,590,590,588,3353
|
|
20231120,111200,1191331451,591,591,591,590,2435
|
|
20231120,111100,1189893484,591,591,591,590,1379
|
|
20231120,111000,1189079131,591,588,591,588,2183
|
|
20231120,110900,1187792671,589,589,590,589,2265
|
|
20231120,110800,1186458556,590,589,592,588,8905
|
|
20231120,110700,1181203431,586,585,588,585,3393
|
|
20231120,110600,1179215041,585,588,589,584,13751
|
|
20231120,110500,1171173396,588,589,589,587,4752
|
|
20231120,110400,1168379824,589,589,590,588,7802
|
|
20231120,110300,1163784176,589,588,589,588,5765
|
|
20231120,110200,1160392156,588,587,589,587,3400
|
|
20231120,110100,1158392674,586,587,588,586,12572
|
|
20231120,110000,1151008046,587,590,590,587,9118
|
|
20231120,105900,1145643603,590,590,590,589,4656
|
|
20231120,105800,1142897683,590,590,591,589,4161
|
|
20231120,105700,1140443799,590,592,593,590,13047
|
|
20231120,105600,1132729828,591,588,592,588,6882
|
|
20231120,105500,1128670146,588,584,588,581,13287
|
|
20231120,105400,1120883644,581,582,584,581,4037
|
|
20231120,105300,1118533929,584,584,584,583,1637
|
|
20231120,105200,1117578557,584,585,585,584,2420
|
|
20231120,105100,1116164264,585,584,585,584,4790
|
|
20231120,105000,1113366397,583,583,583,582,1707
|
|
20231120,104900,1112372094,581,581,583,581,8236
|
|
20231120,104800,1107576904,581,582,582,580,10585
|
|
20231120,104700,1101437400,581,582,582,580,2700
|
|
20231120,104600,1099867578,581,582,582,580,6452
|
|
20231120,104500,1096119312,582,582,583,582,8190
|
|
20231120,104400,1091348952,583,583,583,582,2770
|
|
20231120,104300,1089735364,583,582,583,581,4838
|
|
20231120,104200,1086918801,582,582,582,581,1956
|
|
20231120,104100,1085781910,582,579,582,578,7588
|
|
20231120,104000,1081382622,578,580,580,578,3865
|
|
20231120,103900,1079143167,580,582,582,577,1982
|
|
20231120,103800,1077995847,582,580,582,577,23749
|
|
20231120,103700,1064211017,580,578,581,578,19746
|
|
20231120,103600,1052770483,578,577,578,572,48285
|
|
20231120,103500,1025052850,577,577,577,577,3220
|
|
20231120,103400,1023194910,576,576,576,576,6223
|
|
20231120,103300,1019610462,576,576,576,575,2135
|
|
20231120,103200,1018381672,576,576,576,575,4332
|
|
20231120,103100,1015888199,576,574,576,574,9043
|
|
20231120,103000,1010685443,575,574,575,574,6006
|
|
20231120,102900,1007233087,575,573,575,573,9141
|
|
20231120,102800,1001990618,574,573,574,573,4263
|
|
20231120,102700,999545886,573,573,573,571,33925
|
|
20231120,102600,980147708,571,573,573,571,16416
|
|
20231120,102500,970768578,573,573,574,570,58112
|
|
20231120,102400,937611297,572,573,573,572,24418
|
|
20231120,102300,923643887,574,575,575,573,18713
|
|
20231120,102200,912911251,574,576,576,574,5209
|
|
20231120,102100,909916001,575,576,576,575,4063
|
|
20231120,102000,907579753,575,578,578,575,8582
|
|
20231120,101900,902631247,577,578,578,577,5316
|
|
20231120,101800,899563619,578,579,579,577,15805
|
|
20231120,101700,890433456,579,579,579,578,5089
|
|
20231120,101600,887489104,579,579,579,578,5232
|
|
20231120,101500,884464700,579,578,579,578,5527
|
|
20231120,101400,881265077,578,576,578,576,5881
|
|
20231120,101300,877873438,577,576,577,576,9241
|
|
20231120,101200,872545740,576,575,576,575,14634
|
|
20231120,101100,864127776,575,573,575,573,10266
|
|
20231120,101000,858231702,573,573,573,573,2946
|
|
20231120,100900,856543644,574,573,574,573,4696
|
|
20231120,100800,853850696,573,573,574,573,2811
|
|
20231120,100700,852239867,573,573,573,572,4514
|
|
20231120,100600,849655523,573,573,575,572,6735
|
|
20231120,100500,845798974,575,574,575,573,23021
|
|
20231120,100400,832598155,575,574,576,574,5227
|
|
20231120,100300,829592538,575,574,575,574,4118
|
|
20231120,100200,827227829,573,576,576,573,20085
|
|
20231120,100100,815699962,576,575,576,574,15448
|
|
20231120,100000,806814992,576,575,576,575,16518
|
|
20231120,095900,797316540,576,576,576,575,9999
|
|
20231120,095800,791559295,576,577,577,570,39792
|
|
20231120,095700,768796655,576,575,577,575,9424
|
|
20231120,095600,763366660,576,574,576,574,6941
|
|
20231120,095500,759377807,574,568,574,568,12482
|
|
20231120,095400,752249590,567,572,574,567,68566
|
|
20231120,095300,713223076,574,576,576,567,131916
|
|
20231120,095200,637775672,577,577,577,575,18144
|
|
20231120,095100,627319240,578,582,582,573,65109
|
|
20231120,095000,589696603,582,581,582,579,12933
|
|
20231120,094900,582190980,579,582,582,579,48903
|
|
20231120,094800,553815795,581,586,587,581,66566
|
|
20231120,094700,514932514,587,586,588,586,8000
|
|
20231120,094600,510241538,586,587,588,586,12329
|
|
20231120,094500,503004924,588,588,589,587,8656
|
|
20231120,094400,497916153,588,586,588,586,9740
|
|
20231120,094300,492197715,587,589,589,586,14959
|
|
20231120,094200,483417159,588,586,588,586,5571
|
|
20231120,094100,480149779,585,587,588,585,32897
|
|
20231120,094000,460868388,588,589,589,587,11554
|
|
20231120,093900,454079690,590,591,592,589,51723
|
|
20231120,093800,423556611,592,591,592,591,6155
|
|
20231120,093700,419916887,592,597,597,591,30843
|
|
20231120,093600,401663522,592,596,599,592,55485
|
|
20231120,093500,368673699,598,598,598,596,24342
|
|
20231120,093400,354136772,598,596,598,596,10422
|
|
20231120,093300,347913356,596,598,598,596,15212
|
|
20231120,093200,338842379,600,597,600,597,6051
|
|
20231120,093100,335223619,599,598,602,597,5735
|
|
20231120,093000,331790905,599,598,602,598,8560
|
|
20231120,092900,326660615,598,598,599,597,4981
|
|
20231120,092800,323684070,597,598,598,597,9058
|
|
20231120,092700,318276411,597,601,601,597,14886
|
|
20231120,092600,309355876,601,600,602,600,15050
|
|
20231120,092500,300313533,599,603,603,599,17095
|
|
20231120,092400,290055416,603,600,604,600,33559
|
|
20231120,092300,269823519,599,604,604,599,2978
|
|
20231120,092200,268032837,604,600,605,600,23274
|
|
20231120,092100,254023969,598,599,600,598,27670
|
|
20231120,092000,237435024,598,595,600,593,50959
|
|
20231120,091900,207031497,592,595,596,592,19574
|
|
20231120,091800,195408600,595,597,597,595,9245
|
|
20231120,091700,189904455,597,598,600,595,18158
|
|
20231120,091600,179054289,597,596,600,595,6548
|
|
20231120,091500,175141730,595,593,595,593,7343
|
|
20231120,091400,170781466,593,594,596,590,30533
|
|
20231120,091300,152731571,596,597,597,592,1883
|
|
20231120,091200,151609147,592,594,596,592,5596
|
|
20231120,091100,148290340,591,595,598,590,50535
|
|
20231120,091000,118341520,591,596,599,590,23338
|
|
20231120,090900,104458054,590,603,603,590,82964
|
|
20231120,090800,54911561,603,603,603,603,1300
|
|
20231120,090700,54127661,605,602,605,600,12944
|
|
20231120,090600,46348327,600,603,605,600,18180
|
|
20231120,090500,35408172,602,605,605,602,3733
|
|
20231120,090400,33155297,605,606,608,605,2807
|
|
20231120,090300,31453866,604,601,605,601,8312
|
|
20231120,090200,26445552,601,604,604,601,6848
|
|
20231120,090100,22324574,606,605,606,600,15094
|
|
20231120,090000,13225091,607,610,611,605,21779
|