691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202800,1609437838,634,634,634,634,29873
|
|
20231121,202700,1609437838,634,634,634,634,0
|
|
20231121,202600,1609437838,634,634,634,634,0
|
|
20231121,202500,1609437838,634,634,634,634,0
|
|
20231121,202400,1609437838,634,634,634,634,0
|
|
20231121,202300,1609437838,634,634,634,634,0
|
|
20231121,202200,1609437838,634,634,634,634,0
|
|
20231121,202100,1609437838,634,634,634,634,0
|
|
20231121,202000,1609437838,634,634,634,634,0
|
|
20231121,201900,1609437838,634,634,634,634,0
|
|
20231121,201800,1609437838,634,634,634,634,0
|
|
20231121,201700,1609437838,634,634,634,634,0
|
|
20231121,201600,1609437838,634,634,634,634,0
|
|
20231121,201500,1609437838,634,634,634,634,0
|
|
20231121,201400,1609437838,634,634,634,634,0
|
|
20231121,201300,1609437838,634,634,634,634,0
|
|
20231121,201200,1609437838,634,634,634,634,0
|
|
20231121,201100,1609437838,634,634,634,634,0
|
|
20231121,201000,1609437838,634,634,634,634,0
|
|
20231121,200900,1609437838,634,634,634,634,0
|
|
20231121,200800,1609437838,634,634,634,634,0
|
|
20231121,200700,1609437838,634,634,634,634,0
|
|
20231121,200600,1609437838,634,634,634,634,0
|
|
20231121,200500,1609437838,634,634,634,634,0
|
|
20231121,200400,1609437838,634,634,634,634,0
|
|
20231121,200300,1609437838,634,634,634,634,0
|
|
20231121,200200,1609437838,634,634,634,634,0
|
|
20231121,200100,1609437838,634,634,634,634,0
|
|
20231121,200000,1609437838,634,634,634,634,0
|
|
20231121,195900,1609437838,634,634,634,634,0
|
|
20231121,195800,1609437838,634,634,634,634,29873
|
|
20231121,195700,1609437838,634,634,634,634,0
|
|
20231121,195600,1609437838,634,634,634,634,0
|
|
20231121,195500,1609437838,634,634,634,634,0
|
|
20231121,195400,1609437838,634,634,634,634,0
|
|
20231121,195300,1609437838,634,634,634,634,0
|
|
20231121,195200,1609437838,634,634,634,634,0
|
|
20231121,195100,1609437838,634,634,634,634,0
|
|
20231121,195000,1609437838,634,634,634,634,0
|
|
20231121,194900,1609437838,634,634,634,634,0
|
|
20231121,194800,1609437838,634,634,634,634,0
|
|
20231121,194700,1609437838,634,634,634,634,0
|
|
20231121,194600,1609437838,634,634,634,634,0
|
|
20231121,194500,1609437838,634,634,634,634,0
|
|
20231121,194400,1609437838,634,634,634,634,0
|
|
20231121,194300,1609437838,634,634,634,634,0
|
|
20231121,194200,1609437838,634,634,634,634,0
|
|
20231121,194100,1609437838,634,634,634,634,0
|
|
20231121,194000,1609437838,634,634,634,634,0
|
|
20231121,193900,1609437838,634,634,634,634,0
|
|
20231121,193800,1609437838,634,634,634,634,0
|
|
20231121,193700,1609437838,634,634,634,634,0
|
|
20231121,193600,1609437838,634,634,634,634,0
|
|
20231121,193500,1609437838,634,634,634,634,0
|
|
20231121,193400,1609437838,634,634,634,634,0
|
|
20231121,193300,1609437838,634,634,634,634,0
|
|
20231121,193200,1609437838,634,634,634,634,0
|
|
20231121,193100,1609437838,634,634,634,634,0
|
|
20231121,193000,1609437838,634,634,634,634,0
|
|
20231121,192900,1609437838,634,634,634,634,0
|
|
20231121,192800,1609437838,634,634,634,634,29873
|
|
20231121,192700,1609437838,634,634,634,634,0
|
|
20231121,192600,1609437838,634,634,634,634,0
|
|
20231121,192500,1609437838,634,634,634,634,0
|
|
20231121,192400,1609437838,634,634,634,634,0
|
|
20231121,192300,1609437838,634,634,634,634,0
|
|
20231121,192200,1609437838,634,634,634,634,0
|
|
20231121,192100,1609437838,634,634,634,634,0
|
|
20231121,192000,1609437838,634,634,634,634,0
|
|
20231121,191900,1609437838,634,634,634,634,0
|
|
20231121,191800,1609437838,634,634,634,634,0
|
|
20231121,191700,1609437838,634,634,634,634,0
|
|
20231121,191600,1609437838,634,634,634,634,0
|
|
20231121,191500,1609437838,634,634,634,634,0
|
|
20231121,191400,1609437838,634,634,634,634,0
|
|
20231121,191300,1609437838,634,634,634,634,0
|
|
20231121,191200,1609437838,634,634,634,634,0
|
|
20231121,191100,1609437838,634,634,634,634,0
|
|
20231121,191000,1609437838,634,634,634,634,0
|
|
20231121,190900,1609437838,634,634,634,634,0
|
|
20231121,190800,1609437838,634,634,634,634,0
|
|
20231121,190700,1609437838,634,634,634,634,0
|
|
20231121,190600,1609437838,634,634,634,634,0
|
|
20231121,190500,1609437838,634,634,634,634,0
|
|
20231121,190400,1609437838,634,634,634,634,0
|
|
20231121,190300,1609437838,634,634,634,634,0
|
|
20231121,190200,1609437838,634,634,634,634,0
|
|
20231121,190100,1609437838,634,634,634,634,0
|
|
20231121,190000,1609437838,634,634,634,634,0
|
|
20231121,185900,1609437838,634,634,634,634,0
|
|
20231121,185800,1609437838,634,634,634,634,29873
|
|
20231121,185700,1609437838,634,634,634,634,0
|
|
20231121,185600,1609437838,634,634,634,634,0
|
|
20231121,185500,1609437838,634,634,634,634,0
|
|
20231121,185400,1609437838,634,634,634,634,0
|
|
20231121,185300,1609437838,634,634,634,634,0
|
|
20231121,185200,1609437838,634,634,634,634,0
|
|
20231121,185100,1609437838,634,634,634,634,0
|
|
20231121,185000,1609437838,634,634,634,634,0
|
|
20231121,184900,1609437838,634,634,634,634,0
|
|
20231121,184800,1609437838,634,634,634,634,0
|
|
20231121,184700,1609437838,634,634,634,634,0
|
|
20231121,184600,1609437838,634,634,634,634,0
|
|
20231121,184500,1609437838,634,634,634,634,0
|
|
20231121,184400,1609437838,634,634,634,634,0
|
|
20231121,184300,1609437838,634,634,634,634,0
|
|
20231121,184200,1609437838,634,634,634,634,0
|
|
20231121,184100,1609437838,634,634,634,634,0
|
|
20231121,184000,1609437838,634,634,634,634,0
|
|
20231121,183900,1609437838,634,634,634,634,0
|
|
20231121,183800,1609437838,634,634,634,634,0
|
|
20231121,183700,1609437838,634,634,634,634,0
|
|
20231121,183600,1609437838,634,634,634,634,0
|
|
20231121,183500,1609437838,634,634,634,634,0
|
|
20231121,183400,1609437838,634,634,634,634,0
|
|
20231121,183300,1609437838,634,634,634,634,0
|
|
20231121,183200,1609437838,634,634,634,634,0
|
|
20231121,183100,1609437838,634,634,634,634,0
|
|
20231121,183000,1609437838,634,634,634,634,0
|
|
20231121,182900,1609437838,634,634,634,634,0
|
|
20231121,182800,1609437838,634,634,634,634,29873
|
|
20231121,182700,1609437838,634,634,634,634,0
|
|
20231121,182600,1609437838,634,634,634,634,0
|
|
20231121,182500,1609437838,634,634,634,634,0
|
|
20231121,182400,1609437838,634,634,634,634,0
|
|
20231121,182300,1609437838,634,634,634,634,0
|
|
20231121,182200,1609437838,634,634,634,634,0
|
|
20231121,182100,1609437838,634,634,634,634,0
|
|
20231121,182000,1609437838,634,634,634,634,0
|
|
20231121,181900,1609437838,634,634,634,634,0
|
|
20231121,181800,1609437838,634,634,634,634,0
|
|
20231121,181700,1609437838,634,634,634,634,0
|
|
20231121,181600,1609437838,634,634,634,634,0
|
|
20231121,181500,1609437838,634,634,634,634,0
|
|
20231121,181400,1609437838,634,634,634,634,0
|
|
20231121,181300,1609437838,634,634,634,634,0
|
|
20231121,181200,1609437838,634,634,634,634,0
|
|
20231121,181100,1609437838,634,634,634,634,0
|
|
20231121,181000,1609437838,634,634,634,634,0
|
|
20231121,180900,1609437838,634,634,634,634,0
|
|
20231121,180800,1609437838,634,634,634,634,0
|
|
20231121,180700,1609437838,634,634,634,634,0
|
|
20231121,180600,1609437838,634,634,634,634,0
|
|
20231121,180500,1609437838,634,634,634,634,0
|
|
20231121,180400,1609437838,634,634,634,634,0
|
|
20231121,180300,1609437838,634,634,634,634,0
|
|
20231121,180200,1609437838,634,634,634,634,0
|
|
20231121,180100,1609437838,634,634,634,634,0
|
|
20231121,180000,1609437838,634,634,634,634,0
|
|
20231121,175900,1609437838,634,634,634,634,0
|
|
20231121,175800,1609437838,634,634,634,634,29873
|
|
20231121,175700,1609437838,634,634,634,634,0
|
|
20231121,175600,1609437838,634,634,634,634,0
|
|
20231121,175500,1609437838,634,634,634,634,0
|
|
20231121,175400,1609437838,634,634,634,634,0
|
|
20231121,175300,1609437838,634,634,634,634,0
|
|
20231121,175200,1609437838,634,634,634,634,0
|
|
20231121,175100,1609437838,634,634,634,634,0
|
|
20231121,175000,1609437838,634,634,634,634,0
|
|
20231121,174900,1609437838,634,634,634,634,0
|
|
20231121,174800,1609437838,634,634,634,634,0
|
|
20231121,174700,1609437838,634,634,634,634,0
|
|
20231121,174600,1609437838,634,634,634,634,0
|
|
20231121,174500,1609437838,634,634,634,634,0
|
|
20231121,174400,1609437838,634,634,634,634,0
|
|
20231121,174300,1609437838,634,634,634,634,0
|
|
20231121,174200,1609437838,634,634,634,634,0
|
|
20231121,174100,1609437838,634,634,634,634,0
|
|
20231121,174000,1609437838,634,634,634,634,0
|
|
20231121,173900,1609437838,634,634,634,634,0
|
|
20231121,173800,1609437838,634,634,634,634,0
|
|
20231121,173700,1609437838,634,634,634,634,0
|
|
20231121,173600,1609437838,634,634,634,634,0
|
|
20231121,173500,1609437838,634,634,634,634,0
|
|
20231121,173400,1609437838,634,634,634,634,0
|
|
20231121,173300,1609437838,634,634,634,634,0
|
|
20231121,173200,1609437838,634,634,634,634,0
|
|
20231121,173100,1609437838,634,634,634,634,0
|
|
20231121,173000,1609437838,634,634,634,634,0
|
|
20231121,172900,1609437838,634,634,634,634,0
|
|
20231121,172800,1609437838,634,634,634,634,29873
|
|
20231121,172700,1609437838,634,634,634,634,0
|
|
20231121,172600,1609437838,634,634,634,634,0
|
|
20231121,172500,1609437838,634,634,634,634,0
|
|
20231121,172400,1609437838,634,634,634,634,0
|
|
20231121,172300,1609437838,634,634,634,634,0
|
|
20231121,172200,1609437838,634,634,634,634,0
|
|
20231121,172100,1609437838,634,634,634,634,0
|
|
20231121,172000,1609437838,634,634,634,634,0
|
|
20231121,171900,1609437838,634,634,634,634,0
|
|
20231121,171800,1609437838,634,634,634,634,0
|
|
20231121,171700,1609437838,634,634,634,634,0
|
|
20231121,171600,1609437838,634,634,634,634,0
|
|
20231121,171500,1609437838,634,634,634,634,0
|
|
20231121,171400,1609437838,634,634,634,634,0
|
|
20231121,171300,1609437838,634,634,634,634,0
|
|
20231121,171200,1609437838,634,634,634,634,0
|
|
20231121,171100,1609437838,634,634,634,634,0
|
|
20231121,171000,1609437838,634,634,634,634,0
|
|
20231121,170900,1609437838,634,634,634,634,0
|
|
20231121,170800,1609437838,634,634,634,634,0
|
|
20231121,170700,1609437838,634,634,634,634,0
|
|
20231121,170600,1609437838,634,634,634,634,0
|
|
20231121,170500,1609437838,634,634,634,634,0
|
|
20231121,170400,1609437838,634,634,634,634,0
|
|
20231121,170300,1609437838,634,634,634,634,0
|
|
20231121,170200,1609437838,634,634,634,634,0
|
|
20231121,170100,1609437838,634,634,634,634,0
|
|
20231121,170000,1609437838,634,634,634,634,0
|
|
20231121,165900,1609437838,634,634,634,634,0
|
|
20231121,165800,1609437838,634,634,634,634,29873
|
|
20231121,165700,1609437838,634,634,634,634,0
|
|
20231121,165600,1609437838,634,634,634,634,0
|
|
20231121,165500,1609437838,634,634,634,634,0
|
|
20231121,165400,1609437838,634,634,634,634,0
|
|
20231121,165300,1609437838,634,634,634,634,0
|
|
20231121,165200,1609437838,634,634,634,634,0
|
|
20231121,165100,1609437838,634,634,634,634,0
|
|
20231121,165000,1609437838,634,634,634,634,0
|
|
20231121,164900,1609437838,634,634,634,634,0
|
|
20231121,164800,1609437838,634,634,634,634,0
|
|
20231121,164700,1609437838,634,634,634,634,0
|
|
20231121,164600,1609437838,634,634,634,634,0
|
|
20231121,164500,1609437838,634,634,634,634,0
|
|
20231121,164400,1609437838,634,634,634,634,0
|
|
20231121,164300,1609437838,634,634,634,634,0
|
|
20231121,164200,1609437838,634,634,634,634,0
|
|
20231121,164100,1609437838,634,634,634,634,0
|
|
20231121,164000,1609437838,634,634,634,634,0
|
|
20231121,163900,1609437838,634,634,634,634,0
|
|
20231121,163800,1609437838,634,634,634,634,0
|
|
20231121,163700,1609437838,634,634,634,634,0
|
|
20231121,163600,1609437838,634,634,634,634,0
|
|
20231121,163500,1609437838,634,634,634,634,0
|
|
20231121,163400,1609437838,634,634,634,634,0
|
|
20231121,163300,1609437838,634,634,634,634,0
|
|
20231121,163200,1609437838,634,634,634,634,0
|
|
20231121,163100,1609437838,634,634,634,634,0
|
|
20231121,163000,1609437838,634,634,634,634,0
|
|
20231121,162900,1609437838,634,634,634,634,0
|
|
20231121,162800,1609437838,634,634,634,634,29873
|
|
20231121,162700,1609437838,634,634,634,634,0
|
|
20231121,162600,1609437838,634,634,634,634,0
|
|
20231121,162500,1609437838,634,634,634,634,0
|
|
20231121,162400,1609437838,634,634,634,634,0
|
|
20231121,162300,1609437838,634,634,634,634,0
|
|
20231121,162200,1609437838,634,634,634,634,0
|
|
20231121,162100,1609437838,634,634,634,634,0
|
|
20231121,162000,1609437838,634,634,634,634,0
|
|
20231121,161900,1609437838,634,634,634,634,0
|
|
20231121,161800,1609437838,634,634,634,634,0
|
|
20231121,161700,1609437838,634,634,634,634,0
|
|
20231121,161600,1609437838,634,634,634,634,0
|
|
20231121,161500,1609437838,634,634,634,634,0
|
|
20231121,161400,1609437838,634,634,634,634,0
|
|
20231121,161300,1609437838,634,634,634,634,0
|
|
20231121,161200,1609437838,634,634,634,634,0
|
|
20231121,161100,1609437838,634,634,634,634,0
|
|
20231121,161000,1609437838,634,634,634,634,0
|
|
20231121,160900,1609437838,634,634,634,634,0
|
|
20231121,160800,1609437838,634,634,634,634,0
|
|
20231121,160700,1609437838,634,634,634,634,0
|
|
20231121,160600,1609437838,634,634,634,634,0
|
|
20231121,160500,1609437838,634,634,634,634,0
|
|
20231121,160400,1609437838,634,634,634,634,0
|
|
20231121,160300,1609437838,634,634,634,634,0
|
|
20231121,160200,1609437838,634,634,634,634,0
|
|
20231121,160100,1609437838,634,634,634,634,0
|
|
20231121,160000,1609437838,634,634,634,634,0
|
|
20231121,155900,1609437838,634,634,634,634,0
|
|
20231121,155800,1609437838,634,634,634,634,29873
|
|
20231121,155700,1609437838,634,634,634,634,0
|
|
20231121,155600,1609437838,634,634,634,634,0
|
|
20231121,155500,1609437838,634,634,634,634,0
|
|
20231121,155400,1609437838,634,634,634,634,0
|
|
20231121,155300,1609437838,634,634,634,634,0
|
|
20231121,155200,1609437838,634,634,634,634,0
|
|
20231121,155100,1609437838,634,634,634,634,0
|
|
20231121,155000,1609437838,634,634,634,634,0
|
|
20231121,154900,1609437838,634,634,634,634,0
|
|
20231121,154800,1609437838,634,634,634,634,0
|
|
20231121,154700,1609437838,634,634,634,634,0
|
|
20231121,154600,1609437838,634,634,634,634,0
|
|
20231121,154500,1609437838,634,634,634,634,0
|
|
20231121,154400,1609437838,634,634,634,634,0
|
|
20231121,154300,1609437838,634,634,634,634,0
|
|
20231121,154200,1609437838,634,634,634,634,0
|
|
20231121,154100,1609437838,634,634,634,634,0
|
|
20231121,154000,1609437838,634,634,634,634,0
|
|
20231121,153900,1609437838,634,634,634,634,0
|
|
20231121,153800,1609437838,634,634,634,634,0
|
|
20231121,153700,1609437838,634,634,634,634,0
|
|
20231121,153600,1609437838,634,634,634,634,0
|
|
20231121,153500,1609437838,634,634,634,634,0
|
|
20231121,153400,1609437838,634,634,634,634,0
|
|
20231121,153300,1609437838,634,634,634,634,0
|
|
20231121,153200,1609437838,634,634,634,634,0
|
|
20231121,153100,1609437838,634,634,634,634,0
|
|
20231121,153000,1609437838,634,634,634,634,29873
|
|
20231121,152900,1590498356,628,628,628,628,0
|
|
20231121,152800,1590498356,628,628,628,628,0
|
|
20231121,152700,1590498356,628,628,628,628,0
|
|
20231121,152600,1590498356,628,628,628,628,0
|
|
20231121,152500,1590498356,628,628,628,628,0
|
|
20231121,152400,1590498356,628,628,628,628,0
|
|
20231121,152300,1590498356,628,628,628,628,0
|
|
20231121,152200,1590498356,628,628,628,628,0
|
|
20231121,152100,1590498356,628,628,628,628,0
|
|
20231121,152000,1590498356,628,628,628,628,0
|
|
20231121,151900,1590498356,628,628,632,628,4096
|
|
20231121,151800,1587924233,628,632,635,627,18356
|
|
20231121,151700,1576334376,632,633,633,630,21343
|
|
20231121,151600,1562849372,633,634,635,633,12010
|
|
20231121,151500,1555235240,635,630,635,630,12838
|
|
20231121,151400,1547117339,629,631,631,629,4518
|
|
20231121,151300,1544274028,631,631,631,630,7101
|
|
20231121,151200,1539798138,631,631,631,631,362
|
|
20231121,151100,1539569716,631,630,631,629,6635
|
|
20231121,151000,1535384631,631,629,631,628,6400
|
|
20231121,150900,1531354657,629,629,630,629,1965
|
|
20231121,150800,1530118431,629,625,629,625,2086
|
|
20231121,150700,1528807572,626,626,629,624,11594
|
|
20231121,150600,1521547772,626,626,626,626,1000
|
|
20231121,150500,1520921772,626,626,626,626,1
|
|
20231121,150400,1520921146,625,625,625,625,313
|
|
20231121,150300,1520725521,625,627,627,625,1089
|
|
20231121,150200,1520044846,627,626,627,624,10110
|
|
20231121,150100,1513734710,625,625,625,623,4174
|
|
20231121,150000,1511128760,625,626,626,625,4284
|
|
20231121,145900,1508449001,626,626,626,626,1079
|
|
20231121,145800,1507773547,626,623,627,623,3943
|
|
20231121,145700,1505309327,622,623,623,622,9051
|
|
20231121,145600,1499671935,624,625,625,624,1861
|
|
20231121,145500,1498508955,625,626,626,625,15627
|
|
20231121,145400,1488742079,626,627,628,626,7717
|
|
20231121,145300,1483905878,628,628,628,627,3855
|
|
20231121,145200,1481487137,628,628,629,628,861
|
|
20231121,145100,1480946428,630,626,630,626,3415
|
|
20231121,145000,1478797799,626,630,630,625,24451
|
|
20231121,144900,1463455720,632,630,632,630,5257
|
|
20231121,144800,1460143746,630,630,630,630,1385
|
|
20231121,144700,1459271196,629,632,632,629,8215
|
|
20231121,144600,1454097243,630,630,631,628,16115
|
|
20231121,144500,1443959485,631,632,632,631,8700
|
|
20231121,144400,1438468422,634,635,636,631,22052
|
|
20231121,144300,1424493479,635,637,637,635,19838
|
|
20231121,144200,1411875645,636,633,636,633,54337
|
|
20231121,144100,1377356951,633,631,635,631,23685
|
|
20231121,144000,1362351202,632,631,632,631,8467
|
|
20231121,143900,1357003838,632,630,632,629,13548
|
|
20231121,143800,1348454908,629,627,631,626,17444
|
|
20231121,143700,1337467667,628,629,630,625,17162
|
|
20231121,143600,1326694737,629,629,631,628,8444
|
|
20231121,143500,1321377364,629,627,630,626,9292
|
|
20231121,143400,1315543168,626,629,629,625,19821
|
|
20231121,143300,1303109572,629,630,630,628,9981
|
|
20231121,143200,1296831600,630,631,631,628,19252
|
|
20231121,143100,1284706921,631,628,631,627,34346
|
|
20231121,143000,1263083935,628,627,629,626,27956
|
|
20231121,142900,1245545876,626,625,626,624,11748
|
|
20231121,142800,1238199988,626,625,626,623,11919
|
|
20231121,142700,1230751118,624,625,626,623,9291
|
|
20231121,142600,1224948311,625,623,626,622,24043
|
|
20231121,142500,1209939262,622,622,624,621,37817
|
|
20231121,142400,1186384307,622,619,622,619,16090
|
|
20231121,142300,1176402345,620,619,620,618,10217
|
|
20231121,142200,1170078110,619,618,620,618,3158
|
|
20231121,142100,1168121582,619,619,619,619,4074
|
|
20231121,142000,1165599776,619,618,620,618,6818
|
|
20231121,141900,1161380201,618,618,619,617,5502
|
|
20231121,141800,1157979939,618,618,618,617,1803
|
|
20231121,141700,1156866185,618,619,619,617,4090
|
|
20231121,141600,1154338486,619,619,620,617,1333
|
|
20231121,141500,1153513454,617,620,620,615,7256
|
|
20231121,141400,1149040369,620,618,620,618,2467
|
|
20231121,141300,1147514573,618,617,618,616,6996
|
|
20231121,141200,1143198972,617,619,619,616,4872
|
|
20231121,141100,1140188710,619,617,619,617,9025
|
|
20231121,141000,1134614943,617,615,617,615,23019
|
|
20231121,140900,1120438519,615,615,615,615,539
|
|
20231121,140800,1120107034,615,614,615,613,1666
|
|
20231121,140700,1119083941,614,614,614,614,1894
|
|
20231121,140600,1117921025,614,612,614,612,6352
|
|
20231121,140500,1114025117,612,612,612,610,638
|
|
20231121,140400,1113635461,612,613,613,612,420
|
|
20231121,140300,1113378301,613,612,613,610,2739
|
|
20231121,140200,1111704193,612,613,613,612,536
|
|
20231121,140100,1111375925,613,612,613,612,4
|
|
20231121,140000,1111373476,612,612,613,612,78
|
|
20231121,135900,1111325691,613,612,613,612,13
|
|
20231121,135800,1111317734,612,612,612,612,355
|
|
20231121,135700,1111100474,613,613,613,613,20
|
|
20231121,135600,1111088214,613,613,613,613,2274
|
|
20231121,135500,1109694252,612,613,613,612,1914
|
|
20231121,135400,1108521772,613,613,613,613,3775
|
|
20231121,135300,1106207697,614,613,614,613,4288
|
|
20231121,135200,1103579003,612,611,612,610,7971
|
|
20231121,135100,1098705080,610,609,610,609,3438
|
|
20231121,135000,1096609700,610,609,610,609,3
|
|
20231121,134900,1096607872,609,609,609,609,89
|
|
20231121,134800,1096553671,609,609,609,609,3011
|
|
20231121,134700,1094719972,609,609,609,609,9
|
|
20231121,134600,1094714491,609,610,610,609,1987
|
|
20231121,134500,1093502423,610,611,612,610,1381
|
|
20231121,134400,1092658850,611,611,611,611,8093
|
|
20231121,134300,1087714027,610,606,610,606,8240
|
|
20231121,134200,1082698204,606,606,606,605,3780
|
|
20231121,134100,1080410700,606,606,606,606,0
|
|
20231121,134000,1080410700,606,607,607,606,4622
|
|
20231121,133900,1077608307,607,608,608,607,1240
|
|
20231121,133800,1076854809,608,608,608,608,48
|
|
20231121,133700,1076825625,607,608,608,607,2683
|
|
20231121,133600,1075196343,607,610,610,607,10085
|
|
20231121,133500,1069072227,610,610,610,609,441
|
|
20231121,133400,1068803219,611,611,611,611,1
|
|
20231121,133300,1068802608,612,610,612,610,615
|
|
20231121,133200,1068426614,612,611,612,611,888
|
|
20231121,133100,1067883918,611,609,611,609,2905
|
|
20231121,133000,1066109458,609,609,609,609,0
|
|
20231121,132900,1066109458,609,609,609,609,1187
|
|
20231121,132800,1065386575,608,608,608,608,2046
|
|
20231121,132700,1064142607,609,608,609,608,8110
|
|
20231121,132600,1059211717,609,610,610,609,38733
|
|
20231121,132500,1035601779,610,610,610,610,8
|
|
20231121,132400,1035596899,610,610,610,610,16
|
|
20231121,132300,1035587139,611,611,611,611,200
|
|
20231121,132200,1035464939,611,611,611,611,254
|
|
20231121,132100,1035309745,611,611,611,611,491
|
|
20231121,132000,1035009744,611,612,612,611,44
|
|
20231121,131900,1034982858,612,612,612,612,1328
|
|
20231121,131800,1034170122,612,612,612,612,2
|
|
20231121,131700,1034168898,610,610,610,610,0
|
|
20231121,131600,1034168898,610,610,610,610,96
|
|
20231121,131500,1034110338,610,611,611,610,3134
|
|
20231121,131400,1032195541,611,611,611,611,200
|
|
20231121,131300,1032073341,610,610,610,610,18
|
|
20231121,131200,1032062361,610,610,610,610,604
|
|
20231121,131100,1031693921,611,610,611,610,4291
|
|
20231121,131000,1029074119,610,611,611,610,6572
|
|
20231121,130900,1025064103,610,610,610,610,58
|
|
20231121,130800,1025028723,611,611,611,611,858
|
|
20231121,130700,1024504485,611,612,612,611,744
|
|
20231121,130600,1024049320,612,611,612,610,5022
|
|
20231121,130500,1020985870,611,611,611,611,2925
|
|
20231121,130400,1019198695,611,610,611,610,1187
|
|
20231121,130300,1018473458,611,615,615,611,12914
|
|
20231121,130200,1010546504,615,614,615,613,1669
|
|
20231121,130100,1009523400,614,614,614,613,1972
|
|
20231121,130000,1008312992,614,613,614,613,3027
|
|
20231121,125900,1006454513,614,614,614,614,1
|
|
20231121,125800,1006453899,614,614,614,614,757
|
|
20231121,125700,1005989101,614,615,615,614,4899
|
|
20231121,125600,1002977994,614,612,614,612,13923
|
|
20231121,125500,994434372,612,610,612,610,14259
|
|
20231121,125400,985723665,610,611,611,610,1498
|
|
20231121,125300,984809059,611,611,611,611,418
|
|
20231121,125200,984553661,610,610,610,610,7894
|
|
20231121,125100,979738321,611,611,612,610,5747
|
|
20231121,125000,976230881,611,612,612,611,5774
|
|
20231121,124900,972700693,612,612,612,612,22
|
|
20231121,124800,972687229,612,612,612,612,1194
|
|
20231121,124700,971956501,612,612,612,612,1367
|
|
20231121,124600,971119897,613,613,613,613,311
|
|
20231121,124500,970929254,613,613,613,613,710
|
|
20231121,124400,970494024,613,613,613,612,409
|
|
20231121,124300,970243308,613,613,613,613,1165
|
|
20231121,124200,969529163,611,612,612,611,7911
|
|
20231121,124100,964687632,611,612,612,611,2482
|
|
20231121,124000,963171119,612,610,612,610,23557
|
|
20231121,123900,948786928,609,608,609,608,6261
|
|
20231121,123800,944979854,608,609,609,608,6495
|
|
20231121,123700,941029523,609,608,609,608,3442
|
|
20231121,123600,938935252,608,610,610,607,8555
|
|
20231121,123500,933728858,610,610,611,610,20410
|
|
20231121,123400,921272256,611,612,613,611,9398
|
|
20231121,123300,915527187,612,613,613,612,19862
|
|
20231121,123200,903364574,613,615,615,613,6164
|
|
20231121,123100,899575936,616,619,619,615,22299
|
|
20231121,123000,885828297,618,620,621,618,13127
|
|
20231121,122900,877700472,619,619,620,619,11169
|
|
20231121,122800,870779629,619,619,620,619,2945
|
|
20231121,122700,868955499,619,621,621,617,5001
|
|
20231121,122600,865860782,620,620,621,619,7542
|
|
20231121,122500,861182845,619,618,619,618,4906
|
|
20231121,122400,858146631,617,616,618,616,2712
|
|
20231121,122300,856471762,617,617,618,616,1423
|
|
20231121,122200,855594006,617,616,619,616,2319
|
|
20231121,122100,854163087,616,617,618,616,6403
|
|
20231121,122000,850216409,615,620,620,614,18241
|
|
20231121,121900,838972379,621,619,624,619,19443
|
|
20231121,121800,826898845,616,619,622,614,36836
|
|
20231121,121700,804093160,620,619,624,619,74317
|
|
20231121,121600,757989257,618,614,619,614,24782
|
|
20231121,121500,742684887,614,614,614,614,1384
|
|
20231121,121400,741835111,614,614,614,613,2642
|
|
20231121,121300,740213137,614,613,614,613,12456
|
|
20231121,121200,732573702,612,613,613,612,1836
|
|
20231121,121100,731448436,613,614,614,613,3631
|
|
20231121,121000,729222629,613,613,613,613,2454
|
|
20231121,120900,727718327,614,611,614,611,16760
|
|
20231121,120800,717454217,609,610,610,606,13291
|
|
20231121,120700,709370091,608,611,611,608,5206
|
|
20231121,120600,706195320,611,610,611,610,541
|
|
20231121,120500,705865049,610,610,610,610,0
|
|
20231121,120400,705865049,610,610,610,610,135
|
|
20231121,120300,705782699,610,609,610,609,2857
|
|
20231121,120200,704041429,609,609,609,609,4172
|
|
20231121,120100,701500681,609,610,610,609,532
|
|
20231121,120000,701176191,610,610,610,610,95
|
|
20231121,115900,701118241,609,610,611,609,9986
|
|
20231121,115800,695026380,610,610,610,610,10
|
|
20231121,115700,695020280,610,612,612,610,1729
|
|
20231121,115600,693963864,612,613,613,612,12633
|
|
20231121,115500,686228689,612,612,612,611,4543
|
|
20231121,115400,683450801,613,612,613,612,7620
|
|
20231121,115300,678780644,612,607,612,607,15431
|
|
20231121,115200,669353823,605,607,607,605,14749
|
|
20231121,115100,660423963,607,608,608,607,6658
|
|
20231121,115000,656379593,608,608,609,608,4647
|
|
20231121,114900,653553070,609,611,611,609,10904
|
|
20231121,114800,646898713,611,611,611,610,5994
|
|
20231121,114700,643237113,611,610,611,610,3702
|
|
20231121,114600,640978436,610,608,610,608,5384
|
|
20231121,114500,637700068,607,608,608,607,11411
|
|
20231121,114400,630769419,608,608,608,607,6329
|
|
20231121,114300,626921397,608,610,611,608,7404
|
|
20231121,114200,622407263,612,611,612,611,10149
|
|
20231121,114100,616198685,611,612,612,610,4581
|
|
20231121,114000,613399119,612,609,612,609,5906
|
|
20231121,113900,609795570,609,608,609,607,8577
|
|
20231121,113800,604576633,607,608,609,607,6195
|
|
20231121,113700,600814861,609,610,610,607,7438
|
|
20231121,113600,596287772,610,607,610,607,28624
|
|
20231121,113500,578841468,607,606,610,606,15811
|
|
20231121,113400,569221486,606,604,606,603,26226
|
|
20231121,113300,553364434,604,603,604,603,19342
|
|
20231121,113200,541686901,603,602,604,602,10594
|
|
20231121,113100,535298344,604,601,604,601,5688
|
|
20231121,113000,531867014,600,596,601,596,88597
|
|
20231121,112900,478865040,596,595,596,595,420
|
|
20231121,112800,478614722,595,595,596,595,368
|
|
20231121,112700,478395752,595,595,595,595,5545
|
|
20231121,112600,475096477,595,595,595,595,4532
|
|
20231121,112500,472399937,595,595,595,595,168
|
|
20231121,112400,472299977,595,595,595,595,5388
|
|
20231121,112300,469094117,595,595,595,595,1779
|
|
20231121,112200,468035612,595,593,596,593,3557
|
|
20231121,112100,465919706,593,594,594,593,595
|
|
20231121,112000,465566302,595,594,595,594,5590
|
|
20231121,111900,462240352,595,593,595,593,59
|
|
20231121,111800,462205265,593,593,594,593,5789
|
|
20231121,111700,458768890,593,593,593,593,6123
|
|
20231121,111600,455137951,593,592,593,592,2028
|
|
20231121,111500,453936268,593,593,593,593,1454
|
|
20231121,111400,453074046,593,592,593,591,12778
|
|
20231121,111300,445501665,590,590,590,590,57
|
|
20231121,111200,445468035,587,591,591,587,23059
|
|
20231121,111100,431899669,592,592,592,592,1
|
|
20231121,111000,431899077,593,593,593,593,0
|
|
20231121,110900,431899077,593,593,593,593,1001
|
|
20231121,110800,431305484,591,591,591,591,569
|
|
20231121,110700,430969205,591,591,591,591,1506
|
|
20231121,110600,430079159,591,591,591,591,1474
|
|
20231121,110500,429208025,590,591,591,590,1031
|
|
20231121,110400,428598866,590,591,591,590,733
|
|
20231121,110300,428165718,592,592,592,591,611
|
|
20231121,110200,427804033,591,591,591,591,23
|
|
20231121,110100,427790440,591,591,593,591,331
|
|
20231121,110000,427594815,593,593,593,593,0
|
|
20231121,105900,427594815,593,592,593,592,43
|
|
20231121,105800,427569342,593,592,593,592,116
|
|
20231121,105700,427500564,590,590,591,590,78
|
|
20231121,105600,427454542,590,590,590,590,49
|
|
20231121,105500,427425632,592,592,592,592,145
|
|
20231121,105400,427339792,592,592,592,592,2886
|
|
20231121,105300,425631280,593,593,593,593,321
|
|
20231121,105200,425440927,593,593,593,593,11
|
|
20231121,105100,425434404,593,592,593,586,5014
|
|
20231121,105000,422483649,594,592,594,591,3458
|
|
20231121,104900,420432941,591,592,592,591,54
|
|
20231121,104800,420401022,592,592,592,592,551
|
|
20231121,104700,420074830,594,594,594,594,2
|
|
20231121,104600,420073642,591,591,591,591,13569
|
|
20231121,104500,412054363,592,592,592,592,1232
|
|
20231121,104400,411325019,592,592,592,592,0
|
|
20231121,104300,411325019,592,591,594,591,251
|
|
20231121,104200,411176617,591,592,595,591,9846
|
|
20231121,104100,405345638,592,593,593,592,154
|
|
20231121,104000,405254466,593,593,595,593,937
|
|
20231121,103900,404698805,593,595,595,593,11516
|
|
20231121,103800,397865366,595,594,595,594,32884
|
|
20231121,103700,378309979,594,593,594,593,7834
|
|
20231121,103600,373658285,593,592,593,592,8349
|
|
20231121,103500,368709350,593,594,594,593,10673
|
|
20231121,103400,362379100,595,593,595,593,13872
|
|
20231121,103300,354132050,593,595,595,593,11090
|
|
20231121,103200,347547365,594,589,595,589,71022
|
|
20231121,103100,305499508,590,591,591,590,2894
|
|
20231121,103000,303789563,591,587,591,587,17967
|
|
20231121,102900,293201732,589,587,589,587,6124
|
|
20231121,102800,289596531,587,587,587,587,23
|
|
20231121,102700,289583030,587,587,587,587,241
|
|
20231121,102600,289441563,587,589,589,587,932
|
|
20231121,102500,288894147,588,587,589,587,3932
|
|
20231121,102400,286582259,587,586,587,586,161
|
|
20231121,102300,286487885,586,586,586,586,3468
|
|
20231121,102200,284455637,586,586,586,586,184
|
|
20231121,102100,284347813,587,585,587,585,3448
|
|
20231121,102000,282328399,585,586,586,585,1578
|
|
20231121,101900,281404219,586,588,588,586,610
|
|
20231121,101800,281046149,587,587,587,587,990
|
|
20231121,101700,280465019,588,586,588,586,3352
|
|
20231121,101600,278500499,584,584,584,584,21163
|
|
20231121,101500,266141307,583,583,583,581,6007
|
|
20231121,101400,262647124,582,582,583,582,22766
|
|
20231121,101300,249396556,581,584,584,581,10250
|
|
20231121,101200,243434297,584,584,584,583,1338
|
|
20231121,101100,242653990,584,585,585,583,3459
|
|
20231121,101000,240634673,585,585,585,584,3396
|
|
20231121,100900,238648119,585,585,585,585,14
|
|
20231121,100800,238639929,585,585,585,585,2073
|
|
20231121,100700,237427224,585,585,585,584,11917
|
|
20231121,100600,230456188,585,586,586,585,3251
|
|
20231121,100500,228553422,588,588,588,586,1285
|
|
20231121,100400,227798344,588,585,588,585,277
|
|
20231121,100300,227636254,584,584,585,583,6330
|
|
20231121,100200,223940903,585,585,585,585,4897
|
|
20231121,100100,221076158,587,590,590,583,45109
|
|
20231121,100000,194748532,590,590,590,590,1
|
|
20231121,095900,194747942,584,588,588,584,12425
|
|
20231121,095800,187468909,590,588,590,588,396
|
|
20231121,095700,187236055,588,590,590,588,1519
|
|
20231121,095600,186342860,589,589,589,588,111
|
|
20231121,095500,186277581,588,588,588,588,326
|
|
20231121,095400,186085893,588,587,588,587,8055
|
|
20231121,095300,181356196,588,589,589,588,4402
|
|
20231121,095200,178766566,589,589,589,589,2897
|
|
20231121,095100,177060233,589,589,589,589,2086
|
|
20231121,095000,175831579,591,589,591,589,581
|
|
20231121,094900,175488844,589,589,589,589,925
|
|
20231121,094800,174944019,589,589,589,588,6211
|
|
20231121,094700,171285905,589,588,589,588,1070
|
|
20231121,094600,170656739,588,588,589,587,3390
|
|
20231121,094500,168663427,589,591,591,589,11993
|
|
20231121,094400,161587465,591,591,592,591,3241
|
|
20231121,094300,159672028,592,591,592,591,2515
|
|
20231121,094200,158184826,593,592,593,591,13585
|
|
20231121,094100,150145686,592,593,593,592,2898
|
|
20231121,094000,148429544,593,595,595,593,203
|
|
20231121,093900,148309157,592,592,592,592,5314
|
|
20231121,093800,145163269,592,591,592,591,232
|
|
20231121,093700,145026046,592,592,592,592,625
|
|
20231121,093600,144656046,592,592,592,590,2675
|
|
20231121,093500,143073574,592,594,594,592,4852
|
|
20231121,093400,140191654,594,597,598,594,16351
|
|
20231121,093300,130453420,598,597,598,596,8793
|
|
20231121,093200,125200716,597,596,597,595,4041
|
|
20231121,093100,122793104,595,590,595,590,24437
|
|
20231121,093000,108289679,590,590,590,590,0
|
|
20231121,092900,108289679,590,590,591,590,3683
|
|
20231121,092800,106115020,590,591,591,590,2221
|
|
20231121,092700,104804409,591,590,591,590,450
|
|
20231121,092600,104538854,590,590,590,590,601
|
|
20231121,092500,104184264,590,590,590,590,2020
|
|
20231121,092400,102992464,590,592,592,590,4255
|
|
20231121,092300,100480692,592,590,592,590,1441
|
|
20231121,092200,99628946,590,586,590,586,8457
|
|
20231121,092100,94647556,586,585,586,585,398
|
|
20231121,092000,94414343,584,585,586,584,2957
|
|
20231121,091900,92682597,585,585,585,584,7498
|
|
20231121,091800,88301526,585,585,585,584,7545
|
|
20231121,091700,83890318,584,584,589,584,7934
|
|
20231121,091600,79246596,587,587,589,585,22432
|
|
20231121,091500,66086990,585,587,587,585,132
|
|
20231121,091400,66009508,587,584,588,584,23092
|
|
20231121,091300,52513504,584,584,584,584,4400
|
|
20231121,091200,49943904,584,584,584,584,1344
|
|
20231121,091100,49159008,584,586,587,584,2964
|
|
20231121,091000,47423060,586,583,586,583,1030
|
|
20231121,090900,46820192,583,581,583,579,8337
|
|
20231121,090800,41974556,581,581,582,580,9305
|
|
20231121,090700,36572170,581,583,583,581,6774
|
|
20231121,090600,32625863,585,587,589,584,4969
|
|
20231121,090500,29716114,587,587,587,583,5325
|
|
20231121,090400,26600558,586,585,587,585,4711
|
|
20231121,090300,23840445,586,589,589,586,2411
|
|
20231121,090200,22425521,586,586,587,583,7484
|
|
20231121,090100,18050767,587,587,587,570,26205
|
|
20231121,090000,2890846,587,592,592,587,4891
|