691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202800,1204989513,590,590,590,590,55512
|
|
20231122,202700,1204989513,590,590,590,590,0
|
|
20231122,202600,1204989513,590,590,590,590,0
|
|
20231122,202500,1204989513,590,590,590,590,0
|
|
20231122,202400,1204989513,590,590,590,590,0
|
|
20231122,202300,1204989513,590,590,590,590,0
|
|
20231122,202200,1204989513,590,590,590,590,0
|
|
20231122,202100,1204989513,590,590,590,590,0
|
|
20231122,202000,1204989513,590,590,590,590,0
|
|
20231122,201900,1204989513,590,590,590,590,0
|
|
20231122,201800,1204989513,590,590,590,590,0
|
|
20231122,201700,1204989513,590,590,590,590,0
|
|
20231122,201600,1204989513,590,590,590,590,0
|
|
20231122,201500,1204989513,590,590,590,590,0
|
|
20231122,201400,1204989513,590,590,590,590,0
|
|
20231122,201300,1204989513,590,590,590,590,0
|
|
20231122,201200,1204989513,590,590,590,590,0
|
|
20231122,201100,1204989513,590,590,590,590,0
|
|
20231122,201000,1204989513,590,590,590,590,0
|
|
20231122,200900,1204989513,590,590,590,590,0
|
|
20231122,200800,1204989513,590,590,590,590,0
|
|
20231122,200700,1204989513,590,590,590,590,0
|
|
20231122,200600,1204989513,590,590,590,590,0
|
|
20231122,200500,1204989513,590,590,590,590,0
|
|
20231122,200400,1204989513,590,590,590,590,0
|
|
20231122,200300,1204989513,590,590,590,590,0
|
|
20231122,200200,1204989513,590,590,590,590,0
|
|
20231122,200100,1204989513,590,590,590,590,0
|
|
20231122,200000,1204989513,590,590,590,590,0
|
|
20231122,195900,1204989513,590,590,590,590,0
|
|
20231122,195800,1204989513,590,590,590,590,55512
|
|
20231122,195700,1204989513,590,590,590,590,0
|
|
20231122,195600,1204989513,590,590,590,590,0
|
|
20231122,195500,1204989513,590,590,590,590,0
|
|
20231122,195400,1204989513,590,590,590,590,0
|
|
20231122,195300,1204989513,590,590,590,590,0
|
|
20231122,195200,1204989513,590,590,590,590,0
|
|
20231122,195100,1204989513,590,590,590,590,0
|
|
20231122,195000,1204989513,590,590,590,590,0
|
|
20231122,194900,1204989513,590,590,590,590,0
|
|
20231122,194800,1204989513,590,590,590,590,0
|
|
20231122,194700,1204989513,590,590,590,590,0
|
|
20231122,194600,1204989513,590,590,590,590,0
|
|
20231122,194500,1204989513,590,590,590,590,0
|
|
20231122,194400,1204989513,590,590,590,590,0
|
|
20231122,194300,1204989513,590,590,590,590,0
|
|
20231122,194200,1204989513,590,590,590,590,0
|
|
20231122,194100,1204989513,590,590,590,590,0
|
|
20231122,194000,1204989513,590,590,590,590,0
|
|
20231122,193900,1204989513,590,590,590,590,0
|
|
20231122,193800,1204989513,590,590,590,590,0
|
|
20231122,193700,1204989513,590,590,590,590,0
|
|
20231122,193600,1204989513,590,590,590,590,0
|
|
20231122,193500,1204989513,590,590,590,590,0
|
|
20231122,193400,1204989513,590,590,590,590,0
|
|
20231122,193300,1204989513,590,590,590,590,0
|
|
20231122,193200,1204989513,590,590,590,590,0
|
|
20231122,193100,1204989513,590,590,590,590,0
|
|
20231122,193000,1204989513,590,590,590,590,0
|
|
20231122,192900,1204989513,590,590,590,590,0
|
|
20231122,192800,1204989513,590,590,590,590,55512
|
|
20231122,192700,1204989513,590,590,590,590,0
|
|
20231122,192600,1204989513,590,590,590,590,0
|
|
20231122,192500,1204989513,590,590,590,590,0
|
|
20231122,192400,1204989513,590,590,590,590,0
|
|
20231122,192300,1204989513,590,590,590,590,0
|
|
20231122,192200,1204989513,590,590,590,590,0
|
|
20231122,192100,1204989513,590,590,590,590,0
|
|
20231122,192000,1204989513,590,590,590,590,0
|
|
20231122,191900,1204989513,590,590,590,590,0
|
|
20231122,191800,1204989513,590,590,590,590,0
|
|
20231122,191700,1204989513,590,590,590,590,0
|
|
20231122,191600,1204989513,590,590,590,590,0
|
|
20231122,191500,1204989513,590,590,590,590,0
|
|
20231122,191400,1204989513,590,590,590,590,0
|
|
20231122,191300,1204989513,590,590,590,590,0
|
|
20231122,191200,1204989513,590,590,590,590,0
|
|
20231122,191100,1204989513,590,590,590,590,0
|
|
20231122,191000,1204989513,590,590,590,590,0
|
|
20231122,190900,1204989513,590,590,590,590,0
|
|
20231122,190800,1204989513,590,590,590,590,0
|
|
20231122,190700,1204989513,590,590,590,590,0
|
|
20231122,190600,1204989513,590,590,590,590,0
|
|
20231122,190500,1204989513,590,590,590,590,0
|
|
20231122,190400,1204989513,590,590,590,590,0
|
|
20231122,190300,1204989513,590,590,590,590,0
|
|
20231122,190200,1204989513,590,590,590,590,0
|
|
20231122,190100,1204989513,590,590,590,590,0
|
|
20231122,190000,1204989513,590,590,590,590,0
|
|
20231122,185900,1204989513,590,590,590,590,0
|
|
20231122,185800,1204989513,590,590,590,590,55512
|
|
20231122,185700,1204989513,590,590,590,590,0
|
|
20231122,185600,1204989513,590,590,590,590,0
|
|
20231122,185500,1204989513,590,590,590,590,0
|
|
20231122,185400,1204989513,590,590,590,590,0
|
|
20231122,185300,1204989513,590,590,590,590,0
|
|
20231122,185200,1204989513,590,590,590,590,0
|
|
20231122,185100,1204989513,590,590,590,590,0
|
|
20231122,185000,1204989513,590,590,590,590,0
|
|
20231122,184900,1204989513,590,590,590,590,0
|
|
20231122,184800,1204989513,590,590,590,590,0
|
|
20231122,184700,1204989513,590,590,590,590,0
|
|
20231122,184600,1204989513,590,590,590,590,0
|
|
20231122,184500,1204989513,590,590,590,590,0
|
|
20231122,184400,1204989513,590,590,590,590,0
|
|
20231122,184300,1204989513,590,590,590,590,0
|
|
20231122,184200,1204989513,590,590,590,590,0
|
|
20231122,184100,1204989513,590,590,590,590,0
|
|
20231122,184000,1204989513,590,590,590,590,0
|
|
20231122,183900,1204989513,590,590,590,590,0
|
|
20231122,183800,1204989513,590,590,590,590,0
|
|
20231122,183700,1204989513,590,590,590,590,0
|
|
20231122,183600,1204989513,590,590,590,590,0
|
|
20231122,183500,1204989513,590,590,590,590,0
|
|
20231122,183400,1204989513,590,590,590,590,0
|
|
20231122,183300,1204989513,590,590,590,590,0
|
|
20231122,183200,1204989513,590,590,590,590,0
|
|
20231122,183100,1204989513,590,590,590,590,0
|
|
20231122,183000,1204989513,590,590,590,590,0
|
|
20231122,182900,1204989513,590,590,590,590,0
|
|
20231122,182800,1204989513,590,590,590,590,55512
|
|
20231122,182700,1204989513,590,590,590,590,0
|
|
20231122,182600,1204989513,590,590,590,590,0
|
|
20231122,182500,1204989513,590,590,590,590,0
|
|
20231122,182400,1204989513,590,590,590,590,0
|
|
20231122,182300,1204989513,590,590,590,590,0
|
|
20231122,182200,1204989513,590,590,590,590,0
|
|
20231122,182100,1204989513,590,590,590,590,0
|
|
20231122,182000,1204989513,590,590,590,590,0
|
|
20231122,181900,1204989513,590,590,590,590,0
|
|
20231122,181800,1204989513,590,590,590,590,0
|
|
20231122,181700,1204989513,590,590,590,590,0
|
|
20231122,181600,1204989513,590,590,590,590,0
|
|
20231122,181500,1204989513,590,590,590,590,0
|
|
20231122,181400,1204989513,590,590,590,590,0
|
|
20231122,181300,1204989513,590,590,590,590,0
|
|
20231122,181200,1204989513,590,590,590,590,0
|
|
20231122,181100,1204989513,590,590,590,590,0
|
|
20231122,181000,1204989513,590,590,590,590,0
|
|
20231122,180900,1204989513,590,590,590,590,0
|
|
20231122,180800,1204989513,590,590,590,590,0
|
|
20231122,180700,1204989513,590,590,590,590,0
|
|
20231122,180600,1204989513,590,590,590,590,0
|
|
20231122,180500,1204989513,590,590,590,590,0
|
|
20231122,180400,1204989513,590,590,590,590,0
|
|
20231122,180300,1204989513,590,590,590,590,0
|
|
20231122,180200,1204989513,590,590,590,590,0
|
|
20231122,180100,1204989513,590,590,590,590,0
|
|
20231122,180000,1204989513,590,590,590,590,0
|
|
20231122,175900,1204989513,590,590,590,590,0
|
|
20231122,175800,1204989513,590,590,590,590,55512
|
|
20231122,175700,1204989513,590,590,590,590,0
|
|
20231122,175600,1204989513,590,590,590,590,0
|
|
20231122,175500,1204989513,590,590,590,590,0
|
|
20231122,175400,1204989513,590,590,590,590,0
|
|
20231122,175300,1204989513,590,590,590,590,0
|
|
20231122,175200,1204989513,590,590,590,590,0
|
|
20231122,175100,1204989513,590,590,590,590,0
|
|
20231122,175000,1204989513,590,590,590,590,0
|
|
20231122,174900,1204989513,590,590,590,590,0
|
|
20231122,174800,1204989513,590,590,590,590,0
|
|
20231122,174700,1204989513,590,590,590,590,0
|
|
20231122,174600,1204989513,590,590,590,590,0
|
|
20231122,174500,1204989513,590,590,590,590,0
|
|
20231122,174400,1204989513,590,590,590,590,0
|
|
20231122,174300,1204989513,590,590,590,590,0
|
|
20231122,174200,1204989513,590,590,590,590,0
|
|
20231122,174100,1204989513,590,590,590,590,0
|
|
20231122,174000,1204989513,590,590,590,590,0
|
|
20231122,173900,1204989513,590,590,590,590,0
|
|
20231122,173800,1204989513,590,590,590,590,0
|
|
20231122,173700,1204989513,590,590,590,590,0
|
|
20231122,173600,1204989513,590,590,590,590,0
|
|
20231122,173500,1204989513,590,590,590,590,0
|
|
20231122,173400,1204989513,590,590,590,590,0
|
|
20231122,173300,1204989513,590,590,590,590,0
|
|
20231122,173200,1204989513,590,590,590,590,0
|
|
20231122,173100,1204989513,590,590,590,590,0
|
|
20231122,173000,1204989513,590,590,590,590,0
|
|
20231122,172900,1204989513,590,590,590,590,0
|
|
20231122,172800,1204989513,590,590,590,590,55512
|
|
20231122,172700,1204989513,590,590,590,590,0
|
|
20231122,172600,1204989513,590,590,590,590,0
|
|
20231122,172500,1204989513,590,590,590,590,0
|
|
20231122,172400,1204989513,590,590,590,590,0
|
|
20231122,172300,1204989513,590,590,590,590,0
|
|
20231122,172200,1204989513,590,590,590,590,0
|
|
20231122,172100,1204989513,590,590,590,590,0
|
|
20231122,172000,1204989513,590,590,590,590,0
|
|
20231122,171900,1204989513,590,590,590,590,0
|
|
20231122,171800,1204989513,590,590,590,590,0
|
|
20231122,171700,1204989513,590,590,590,590,0
|
|
20231122,171600,1204989513,590,590,590,590,0
|
|
20231122,171500,1204989513,590,590,590,590,0
|
|
20231122,171400,1204989513,590,590,590,590,0
|
|
20231122,171300,1204989513,590,590,590,590,0
|
|
20231122,171200,1204989513,590,590,590,590,0
|
|
20231122,171100,1204989513,590,590,590,590,0
|
|
20231122,171000,1204989513,590,590,590,590,0
|
|
20231122,170900,1204989513,590,590,590,590,0
|
|
20231122,170800,1204989513,590,590,590,590,0
|
|
20231122,170700,1204989513,590,590,590,590,0
|
|
20231122,170600,1204989513,590,590,590,590,0
|
|
20231122,170500,1204989513,590,590,590,590,0
|
|
20231122,170400,1204989513,590,590,590,590,0
|
|
20231122,170300,1204989513,590,590,590,590,0
|
|
20231122,170200,1204989513,590,590,590,590,0
|
|
20231122,170100,1204989513,590,590,590,590,0
|
|
20231122,170000,1204989513,590,590,590,590,0
|
|
20231122,165900,1204989513,590,590,590,590,0
|
|
20231122,165800,1204989513,590,590,590,590,55512
|
|
20231122,165700,1204989513,590,590,590,590,0
|
|
20231122,165600,1204989513,590,590,590,590,0
|
|
20231122,165500,1204989513,590,590,590,590,0
|
|
20231122,165400,1204989513,590,590,590,590,0
|
|
20231122,165300,1204989513,590,590,590,590,0
|
|
20231122,165200,1204989513,590,590,590,590,0
|
|
20231122,165100,1204989513,590,590,590,590,0
|
|
20231122,165000,1204989513,590,590,590,590,0
|
|
20231122,164900,1204989513,590,590,590,590,0
|
|
20231122,164800,1204989513,590,590,590,590,0
|
|
20231122,164700,1204989513,590,590,590,590,0
|
|
20231122,164600,1204989513,590,590,590,590,0
|
|
20231122,164500,1204989513,590,590,590,590,0
|
|
20231122,164400,1204989513,590,590,590,590,0
|
|
20231122,164300,1204989513,590,590,590,590,0
|
|
20231122,164200,1204989513,590,590,590,590,0
|
|
20231122,164100,1204989513,590,590,590,590,0
|
|
20231122,164000,1204989513,590,590,590,590,0
|
|
20231122,163900,1204989513,590,590,590,590,0
|
|
20231122,163800,1204989513,590,590,590,590,0
|
|
20231122,163700,1204989513,590,590,590,590,0
|
|
20231122,163600,1204989513,590,590,590,590,0
|
|
20231122,163500,1204989513,590,590,590,590,0
|
|
20231122,163400,1204989513,590,590,590,590,0
|
|
20231122,163300,1204989513,590,590,590,590,0
|
|
20231122,163200,1204989513,590,590,590,590,0
|
|
20231122,163100,1204989513,590,590,590,590,0
|
|
20231122,163000,1204989513,590,590,590,590,0
|
|
20231122,162900,1204989513,590,590,590,590,0
|
|
20231122,162800,1204989513,590,590,590,590,55512
|
|
20231122,162700,1204989513,590,590,590,590,0
|
|
20231122,162600,1204989513,590,590,590,590,0
|
|
20231122,162500,1204989513,590,590,590,590,0
|
|
20231122,162400,1204989513,590,590,590,590,0
|
|
20231122,162300,1204989513,590,590,590,590,0
|
|
20231122,162200,1204989513,590,590,590,590,0
|
|
20231122,162100,1204989513,590,590,590,590,0
|
|
20231122,162000,1204989513,590,590,590,590,0
|
|
20231122,161900,1204989513,590,590,590,590,0
|
|
20231122,161800,1204989513,590,590,590,590,0
|
|
20231122,161700,1204989513,590,590,590,590,0
|
|
20231122,161600,1204989513,590,590,590,590,0
|
|
20231122,161500,1204989513,590,590,590,590,0
|
|
20231122,161400,1204989513,590,590,590,590,0
|
|
20231122,161300,1204989513,590,590,590,590,0
|
|
20231122,161200,1204989513,590,590,590,590,0
|
|
20231122,161100,1204989513,590,590,590,590,0
|
|
20231122,161000,1204989513,590,590,590,590,0
|
|
20231122,160900,1204989513,590,590,590,590,0
|
|
20231122,160800,1204989513,590,590,590,590,0
|
|
20231122,160700,1204989513,590,590,590,590,0
|
|
20231122,160600,1204989513,590,590,590,590,0
|
|
20231122,160500,1204989513,590,590,590,590,0
|
|
20231122,160400,1204989513,590,590,590,590,0
|
|
20231122,160300,1204989513,590,590,590,590,0
|
|
20231122,160200,1204989513,590,590,590,590,0
|
|
20231122,160100,1204989513,590,590,590,590,0
|
|
20231122,160000,1204989513,590,590,590,590,0
|
|
20231122,155900,1204989513,590,590,590,590,0
|
|
20231122,155800,1204989513,590,590,590,590,55512
|
|
20231122,155700,1204989513,590,590,590,590,0
|
|
20231122,155600,1204989513,590,590,590,590,0
|
|
20231122,155500,1204989513,590,590,590,590,0
|
|
20231122,155400,1204989513,590,590,590,590,0
|
|
20231122,155300,1204989513,590,590,590,590,0
|
|
20231122,155200,1204989513,590,590,590,590,0
|
|
20231122,155100,1204989513,590,590,590,590,0
|
|
20231122,155000,1204989513,590,590,590,590,0
|
|
20231122,154900,1204989513,590,590,590,590,0
|
|
20231122,154800,1204989513,590,590,590,590,0
|
|
20231122,154700,1204989513,590,590,590,590,0
|
|
20231122,154600,1204989513,590,590,590,590,0
|
|
20231122,154500,1204989513,590,590,590,590,0
|
|
20231122,154400,1204989513,590,590,590,590,0
|
|
20231122,154300,1204989513,590,590,590,590,0
|
|
20231122,154200,1204989513,590,590,590,590,0
|
|
20231122,154100,1204989513,590,590,590,590,0
|
|
20231122,154000,1204989513,590,590,590,590,0
|
|
20231122,153900,1204989513,590,590,590,590,0
|
|
20231122,153800,1204989513,590,590,590,590,0
|
|
20231122,153700,1204989513,590,590,590,590,0
|
|
20231122,153600,1204989513,590,590,590,590,0
|
|
20231122,153500,1204989513,590,590,590,590,0
|
|
20231122,153400,1204989513,590,590,590,590,0
|
|
20231122,153300,1204989513,590,590,590,590,0
|
|
20231122,153200,1204989513,590,590,590,590,0
|
|
20231122,153100,1204989513,590,590,590,590,0
|
|
20231122,153000,1204989513,590,590,590,590,55512
|
|
20231122,152900,1172237433,591,591,591,591,0
|
|
20231122,152800,1172237433,591,591,591,591,0
|
|
20231122,152700,1172237433,591,591,591,591,0
|
|
20231122,152600,1172237433,591,591,591,591,0
|
|
20231122,152500,1172237433,591,591,591,591,0
|
|
20231122,152400,1172237433,591,591,591,591,0
|
|
20231122,152300,1172237433,591,591,591,591,0
|
|
20231122,152200,1172237433,591,591,591,591,0
|
|
20231122,152100,1172237433,591,591,591,591,0
|
|
20231122,152000,1172237433,591,591,591,591,0
|
|
20231122,151900,1172237433,591,590,591,590,6794
|
|
20231122,151800,1168226314,591,590,591,590,6477
|
|
20231122,151700,1164401344,591,591,591,591,15786
|
|
20231122,151600,1155071818,592,592,592,592,821
|
|
20231122,151500,1154585786,592,592,592,592,1181
|
|
20231122,151400,1153886634,592,592,592,592,1592
|
|
20231122,151300,1152944170,592,592,592,591,3723
|
|
20231122,151200,1150742345,592,591,592,591,2548
|
|
20231122,151100,1149235847,592,592,592,592,10756
|
|
20231122,151000,1142868295,592,594,594,592,23003
|
|
20231122,150900,1129248985,594,593,594,592,4912
|
|
20231122,150800,1126337564,593,592,593,592,6813
|
|
20231122,150700,1122298171,593,593,593,592,2749
|
|
20231122,150600,1120670760,593,593,593,592,1730
|
|
20231122,150500,1119646084,593,593,593,593,275
|
|
20231122,150400,1119483009,593,593,593,592,1162
|
|
20231122,150300,1118793946,592,594,594,592,864
|
|
20231122,150200,1118282251,594,593,594,593,1547
|
|
20231122,150100,1117364768,593,592,593,592,2793
|
|
20231122,150000,1115711296,592,592,592,591,404
|
|
20231122,145900,1115472367,592,592,592,591,2456
|
|
20231122,145800,1114019397,593,592,593,592,1234
|
|
20231122,145700,1113288868,592,592,593,592,2480
|
|
20231122,145600,1111820691,593,592,593,592,4139
|
|
20231122,145500,1109369872,592,592,592,592,2691
|
|
20231122,145400,1107776800,592,592,593,592,4934
|
|
20231122,145300,1104855867,592,593,593,592,77
|
|
20231122,145200,1104810265,593,592,593,592,5120
|
|
20231122,145100,1101779223,592,593,593,592,8029
|
|
20231122,145000,1097026050,592,593,593,592,5770
|
|
20231122,144900,1093605154,593,593,593,592,792
|
|
20231122,144800,1093136214,592,594,594,592,1883
|
|
20231122,144700,1092020369,593,593,593,592,1215
|
|
20231122,144600,1091299974,594,594,594,594,64
|
|
20231122,144500,1091261958,594,592,594,592,715
|
|
20231122,144400,1090838676,592,594,594,592,13049
|
|
20231122,144300,1083112187,594,593,594,592,2528
|
|
20231122,144200,1081613762,593,593,593,592,1041
|
|
20231122,144100,1080997163,593,593,593,592,1233
|
|
20231122,144000,1080266740,593,593,593,592,2528
|
|
20231122,143900,1078770041,593,592,593,592,2711
|
|
20231122,143800,1077163133,593,593,593,593,152
|
|
20231122,143700,1077072997,593,591,593,591,5742
|
|
20231122,143600,1073678817,591,591,591,590,1014
|
|
20231122,143500,1073080257,591,591,591,590,5648
|
|
20231122,143400,1069742710,592,592,593,591,18344
|
|
20231122,143300,1058900592,593,592,595,591,6970
|
|
20231122,143200,1054769473,592,592,592,591,3504
|
|
20231122,143100,1052698534,592,593,593,592,15391
|
|
20231122,143000,1043587010,592,595,595,592,30915
|
|
20231122,142900,1025275429,595,594,595,593,1910
|
|
20231122,142800,1024142662,593,593,593,593,2668
|
|
20231122,142700,1022560538,594,594,594,594,60
|
|
20231122,142600,1022524898,594,595,595,594,14860
|
|
20231122,142500,1013697744,595,594,595,594,1949
|
|
20231122,142400,1012538813,594,594,594,594,948
|
|
20231122,142300,1011975701,594,593,594,593,1422
|
|
20231122,142200,1011132371,593,594,594,593,725
|
|
20231122,142100,1010702431,594,594,594,593,2205
|
|
20231122,142000,1009393375,595,595,595,595,282
|
|
20231122,141900,1009225585,595,595,595,595,905
|
|
20231122,141800,1008687110,594,595,595,594,2132
|
|
20231122,141700,1007420601,595,595,595,594,732
|
|
20231122,141600,1006985775,594,595,595,594,824
|
|
20231122,141500,1006496209,595,594,595,594,734
|
|
20231122,141400,1006060193,595,595,595,595,234
|
|
20231122,141300,1005920963,595,594,595,594,1439
|
|
20231122,141200,1005066187,594,594,594,594,613
|
|
20231122,141100,1004702065,594,595,595,594,104
|
|
20231122,141000,1004640286,595,595,595,594,124
|
|
20231122,140900,1004566511,594,594,594,593,1482
|
|
20231122,140800,1003686917,594,593,594,593,877
|
|
20231122,140700,1003166753,594,594,594,593,945
|
|
20231122,140600,1002606197,594,593,594,593,229
|
|
20231122,140500,1002470399,593,593,593,592,1752
|
|
20231122,140400,1001432389,593,593,593,593,6575
|
|
20231122,140300,997533414,593,593,593,593,714
|
|
20231122,140200,997110012,593,593,594,593,5717
|
|
20231122,140100,993719828,593,594,594,593,12635
|
|
20231122,140000,986215362,594,594,594,594,1045
|
|
20231122,135900,985594632,593,593,594,593,1393
|
|
20231122,135800,984768104,593,595,595,593,361
|
|
20231122,135700,984553991,593,595,595,593,15000
|
|
20231122,135600,975648856,595,595,595,594,601
|
|
20231122,135500,975291469,595,595,595,594,3405
|
|
20231122,135400,973267396,595,596,596,595,865
|
|
20231122,135300,972752717,596,595,596,595,797
|
|
20231122,135200,972278419,595,595,595,594,321
|
|
20231122,135100,972087741,594,595,595,594,1165
|
|
20231122,135000,971394569,595,596,596,595,923
|
|
20231122,134900,970845315,595,595,595,595,3062
|
|
20231122,134800,969023425,595,594,595,594,1431
|
|
20231122,134700,968173409,594,594,594,594,0
|
|
20231122,134600,968173409,594,595,595,594,714
|
|
20231122,134500,967748793,595,595,595,595,3251
|
|
20231122,134400,965814448,594,595,595,594,1137
|
|
20231122,134300,965138647,595,594,595,594,733
|
|
20231122,134200,964703234,595,595,595,594,1095
|
|
20231122,134100,964052434,594,595,595,594,4027
|
|
20231122,134000,961660164,595,595,595,595,143
|
|
20231122,133900,961575079,595,595,595,594,4590
|
|
20231122,133800,958848379,594,595,595,594,3309
|
|
20231122,133700,956882628,596,595,596,595,3272
|
|
20231122,133600,954935686,595,595,595,595,1449
|
|
20231122,133500,954073531,595,595,595,595,353
|
|
20231122,133400,953863496,596,596,596,596,100
|
|
20231122,133300,953803896,596,596,596,596,499
|
|
20231122,133200,953506492,596,595,596,595,4128
|
|
20231122,133100,951046220,596,596,596,596,735
|
|
20231122,133000,950608160,596,595,596,595,9447
|
|
20231122,132900,944983495,596,597,597,595,3049
|
|
20231122,132800,943166734,596,596,596,596,1616
|
|
20231122,132700,942203598,597,597,597,597,700
|
|
20231122,132600,941785698,597,597,597,597,14
|
|
20231122,132500,941777340,597,596,597,596,2239
|
|
20231122,132400,940442696,596,596,596,596,1429
|
|
20231122,132300,939591012,596,597,597,596,721
|
|
20231122,132200,939161213,597,597,597,596,122
|
|
20231122,132100,939088459,597,597,597,597,51
|
|
20231122,132000,939058012,596,596,596,596,1462
|
|
20231122,131900,938186660,596,597,597,596,2506
|
|
20231122,131800,936691193,598,598,598,598,150
|
|
20231122,131700,936601493,598,598,598,598,1791
|
|
20231122,131600,935530475,598,596,598,596,1517
|
|
20231122,131500,934626243,598,599,599,596,11439
|
|
20231122,131400,927789612,599,599,599,598,3768
|
|
20231122,131300,925533294,599,599,599,599,1322
|
|
20231122,131200,924741416,598,598,598,598,3825
|
|
20231122,131100,922454066,598,596,598,596,5724
|
|
20231122,131000,919033956,597,597,597,597,88
|
|
20231122,130900,918981420,598,595,598,595,2470
|
|
20231122,130800,917508425,595,596,597,595,22551
|
|
20231122,130700,904067980,597,597,597,597,701
|
|
20231122,130600,903649483,597,596,597,596,1236
|
|
20231122,130500,902912307,597,597,597,597,1138
|
|
20231122,130400,902232921,596,597,597,596,16816
|
|
20231122,130300,892209389,597,595,597,595,5757
|
|
20231122,130200,888776931,595,595,595,595,1627
|
|
20231122,130100,887808866,595,595,595,595,1149
|
|
20231122,130000,887125211,594,595,595,594,1976
|
|
20231122,125900,885951466,595,595,595,594,367
|
|
20231122,125800,885733167,595,595,595,595,350
|
|
20231122,125700,885524917,595,595,595,595,8162
|
|
20231122,125600,880668527,595,595,595,595,3687
|
|
20231122,125500,878474762,595,595,595,595,57
|
|
20231122,125400,878440847,594,594,594,594,714
|
|
20231122,125300,878016731,594,594,594,594,736
|
|
20231122,125200,877579547,594,594,594,594,1407
|
|
20231122,125100,876743789,594,594,594,594,2114
|
|
20231122,125000,875488073,595,595,595,595,33
|
|
20231122,124900,875468438,595,595,595,595,791
|
|
20231122,124800,874997793,595,595,595,595,201
|
|
20231122,124700,874878198,594,594,594,594,723
|
|
20231122,124600,874448736,594,594,594,594,1441
|
|
20231122,124500,873592782,594,595,595,594,2879
|
|
20231122,124400,871882655,595,595,595,594,814
|
|
20231122,124300,871399028,595,594,595,594,1108
|
|
20231122,124200,870740875,594,595,595,594,737
|
|
20231122,124100,870302674,595,595,595,594,1184
|
|
20231122,124000,869598908,594,595,595,594,2623
|
|
20231122,123900,868039676,595,595,595,594,6411
|
|
20231122,123800,864231158,594,595,595,594,2546
|
|
20231122,123700,862717672,595,594,595,594,827
|
|
20231122,123600,862225896,595,595,595,595,225
|
|
20231122,123500,862092021,595,596,596,594,1774
|
|
20231122,123400,861037186,596,596,596,594,2223
|
|
20231122,123300,859715283,594,596,596,594,715
|
|
20231122,123200,859290571,596,596,596,596,16
|
|
20231122,123100,859281035,594,594,594,594,6531
|
|
20231122,123000,855401621,595,595,595,595,115
|
|
20231122,122900,855333196,594,596,596,594,892
|
|
20231122,122800,854803114,596,596,596,594,814
|
|
20231122,122700,854319398,594,596,596,594,764
|
|
20231122,122600,853865482,595,596,596,594,1125
|
|
20231122,122500,853197117,596,596,596,596,1555
|
|
20231122,122400,852270337,596,596,596,596,730
|
|
20231122,122300,851835257,595,596,596,595,2082
|
|
20231122,122200,850594602,596,594,596,594,722
|
|
20231122,122100,850165731,594,594,594,594,3816
|
|
20231122,122000,847899027,593,593,593,593,1188
|
|
20231122,121900,847194543,594,594,594,594,240
|
|
20231122,121800,847051983,595,594,595,594,1015
|
|
20231122,121700,846448773,596,595,596,594,923
|
|
20231122,121600,845899775,595,596,596,595,2314
|
|
20231122,121500,844522921,596,596,596,596,200
|
|
20231122,121400,844403721,595,594,595,594,1429
|
|
20231122,121300,843554894,594,596,596,594,492
|
|
20231122,121200,843262308,594,593,594,593,6385
|
|
20231122,121100,839471047,593,595,595,593,108
|
|
20231122,121000,839406987,595,596,596,593,1682
|
|
20231122,120900,838409540,596,594,596,593,8044
|
|
20231122,120800,833636565,594,594,594,593,785
|
|
20231122,120700,833170989,594,594,594,593,1419
|
|
20231122,120600,832328817,594,594,594,593,636
|
|
20231122,120500,831951540,594,593,594,593,2273
|
|
20231122,120400,830603544,594,594,595,593,25826
|
|
20231122,120300,815277731,595,596,596,595,7
|
|
20231122,120200,815273564,594,594,594,594,714
|
|
20231122,120100,814849448,594,594,594,594,1255
|
|
20231122,120000,814103978,594,595,597,594,5230
|
|
20231122,115900,810992341,595,595,595,595,3367
|
|
20231122,115800,808988976,595,595,595,595,2105
|
|
20231122,115700,807736501,595,596,596,595,32
|
|
20231122,115600,807717460,597,595,597,595,3055
|
|
20231122,115500,805899705,595,595,595,594,1112
|
|
20231122,115400,805239079,595,594,595,594,5131
|
|
20231122,115300,802186945,595,595,595,594,153
|
|
20231122,115200,802096038,595,594,595,594,1227
|
|
20231122,115100,801367085,594,595,595,594,560
|
|
20231122,115000,801034433,595,593,595,593,3399
|
|
20231122,114900,799015441,593,595,595,593,1745
|
|
20231122,114800,797978707,595,594,595,593,1294
|
|
20231122,114700,797210072,595,595,595,593,52330
|
|
20231122,114600,766109450,595,595,595,595,1490
|
|
20231122,114500,765222900,595,596,597,595,4647
|
|
20231122,114400,762453163,596,596,597,596,1353
|
|
20231122,114300,761646475,597,596,597,595,2079
|
|
20231122,114200,760407517,596,597,597,596,3643
|
|
20231122,114100,758233089,596,597,597,596,6689
|
|
20231122,114000,754246438,596,596,596,596,1045
|
|
20231122,113900,753623618,597,597,597,597,1636
|
|
20231122,113800,752646926,596,596,597,596,1166
|
|
20231122,113700,751951950,597,597,597,597,5413
|
|
20231122,113600,748720389,597,597,597,596,795
|
|
20231122,113500,748246488,596,597,597,596,1290
|
|
20231122,113400,747477073,596,597,597,596,2079
|
|
20231122,113300,746237779,597,596,597,596,407
|
|
20231122,113200,745995040,597,597,597,597,474
|
|
20231122,113100,745712062,596,597,597,596,8417
|
|
20231122,113000,740688139,597,596,597,596,2006
|
|
20231122,112900,739491563,596,596,597,596,1823
|
|
20231122,112800,738404955,597,597,597,596,2563
|
|
20231122,112700,736875558,597,597,597,597,58
|
|
20231122,112600,736840932,597,597,597,597,256
|
|
20231122,112500,736688100,596,597,597,596,1698
|
|
20231122,112400,735675829,597,597,598,596,2444
|
|
20231122,112300,734218734,597,598,598,596,8710
|
|
20231122,112200,729015526,598,598,598,597,741
|
|
20231122,112100,728573122,598,597,598,597,1216
|
|
20231122,112000,727847168,598,597,598,597,24
|
|
20231122,111900,727832817,597,598,599,597,1437
|
|
20231122,111800,726974081,598,599,599,598,635
|
|
20231122,111700,726594333,599,597,599,597,716
|
|
20231122,111600,726166877,599,598,599,598,790
|
|
20231122,111500,725694317,598,596,598,596,2020
|
|
20231122,111400,724489804,596,597,597,596,716
|
|
20231122,111300,724063066,596,597,597,596,1643
|
|
20231122,111200,723083737,598,598,598,597,21967
|
|
20231122,111100,709960239,599,598,599,598,2587
|
|
20231122,111000,708411767,598,597,598,597,1625
|
|
20231122,110900,707440810,596,597,597,596,1549
|
|
20231122,110800,706517405,597,597,598,597,2455
|
|
20231122,110700,705051720,599,599,599,597,1003
|
|
20231122,110600,704451923,597,597,597,597,714
|
|
20231122,110500,704025665,597,597,597,597,897
|
|
20231122,110400,703490156,597,598,598,597,2737
|
|
20231122,110300,701853929,598,599,599,598,1623
|
|
20231122,110200,700882745,600,597,600,597,5725
|
|
20231122,110100,697454713,599,599,599,597,1159
|
|
20231122,110000,696761546,598,599,599,597,2537
|
|
20231122,105900,695244403,597,597,599,596,3675
|
|
20231122,105800,693051995,597,598,598,596,12550
|
|
20231122,105700,685559351,598,598,600,598,1128
|
|
20231122,105600,684884003,600,600,600,598,3111
|
|
20231122,105500,683022798,600,599,600,599,2937
|
|
20231122,105400,681263300,599,597,599,597,2419
|
|
20231122,105300,679816786,598,597,598,597,520
|
|
20231122,105200,679506272,599,599,599,598,5443
|
|
20231122,105100,676251285,599,597,599,597,990
|
|
20231122,105000,675659977,599,599,599,598,1485
|
|
20231122,104900,674771778,599,599,599,598,1916
|
|
20231122,104800,673625038,600,600,600,599,2586
|
|
20231122,104700,672076004,600,599,600,598,3647
|
|
20231122,104600,669891450,599,598,599,597,749
|
|
20231122,104500,669444258,599,598,599,598,5471
|
|
20231122,104400,666172298,598,597,598,597,15418
|
|
20231122,104300,656967628,597,596,597,596,9043
|
|
20231122,104200,651577158,596,595,596,595,3497
|
|
20231122,104100,649493799,597,595,597,595,205
|
|
20231122,104000,649371456,597,597,597,595,1156
|
|
20231122,103900,648683129,596,596,597,595,1265
|
|
20231122,103800,647929900,597,596,597,596,576
|
|
20231122,103700,647586238,595,595,595,595,2910
|
|
20231122,103600,645854788,595,594,595,594,2610
|
|
20231122,103500,644304215,595,594,595,594,3221
|
|
20231122,103400,642390721,595,595,597,595,2122
|
|
20231122,103300,641127914,595,598,598,595,20478
|
|
20231122,103200,628927329,598,599,599,597,6265
|
|
20231122,103100,625186884,599,599,599,597,3666
|
|
20231122,103000,622996630,599,598,599,598,1532
|
|
20231122,102900,622080476,598,595,598,595,3329
|
|
20231122,102800,620093328,597,597,597,597,8
|
|
20231122,102700,620088552,597,596,597,594,10786
|
|
20231122,102600,613660974,596,594,596,594,486
|
|
20231122,102500,613372148,593,594,595,593,1867
|
|
20231122,102400,612263866,594,595,596,594,3265
|
|
20231122,102300,610324441,596,594,596,594,9028
|
|
20231122,102200,604961738,596,595,596,595,5144
|
|
20231122,102100,601900027,596,596,596,595,737
|
|
20231122,102000,601461490,596,595,596,595,757
|
|
20231122,101900,601011063,596,596,596,595,1782
|
|
20231122,101800,599949757,596,596,596,595,1335
|
|
20231122,101700,599154699,596,594,596,593,2465
|
|
20231122,101600,597689695,594,594,594,593,4152
|
|
20231122,101500,595225473,594,595,596,593,30014
|
|
20231122,101400,577398191,596,596,596,594,721
|
|
20231122,101300,576969903,596,596,596,595,2145
|
|
20231122,101200,575693164,596,597,597,595,5086
|
|
20231122,101100,572666986,597,598,598,596,2181
|
|
20231122,101000,571367047,598,598,598,596,627
|
|
20231122,100900,570993162,598,595,598,595,26919
|
|
20231122,100800,554975427,595,594,596,593,1749
|
|
20231122,100700,553936587,596,598,598,594,1100
|
|
20231122,100600,553282628,598,596,600,596,6639
|
|
20231122,100500,549310201,595,596,596,594,806
|
|
20231122,100400,548830630,594,595,596,594,5304
|
|
20231122,100300,545674736,595,593,595,593,4467
|
|
20231122,100200,543025803,594,595,595,594,3087
|
|
20231122,100100,541191564,594,593,595,592,10003
|
|
20231122,100000,535255910,593,592,593,590,19571
|
|
20231122,095900,523696528,593,593,593,590,25326
|
|
20231122,095800,508715164,593,596,596,593,55249
|
|
20231122,095700,475874159,598,596,598,596,6249
|
|
20231122,095600,472145307,599,599,599,599,410
|
|
20231122,095500,471899717,599,599,599,597,4037
|
|
20231122,095400,469488456,599,599,600,597,11283
|
|
20231122,095300,462738183,599,597,599,597,14669
|
|
20231122,095200,453966890,597,596,597,595,11851
|
|
20231122,095100,446901995,596,596,596,595,1627
|
|
20231122,095000,445932308,596,596,596,595,2700
|
|
20231122,094900,444324108,596,595,596,595,985
|
|
20231122,094800,443737725,594,596,596,594,3441
|
|
20231122,094700,441691615,596,596,596,595,219
|
|
20231122,094600,441561191,596,596,596,595,6430
|
|
20231122,094500,437734113,595,597,597,595,2000
|
|
20231122,094400,436541685,596,596,597,596,1201
|
|
20231122,094300,435825399,595,595,595,595,4908
|
|
20231122,094200,432905139,594,594,595,593,5526
|
|
20231122,094100,429627137,594,594,594,593,2229
|
|
20231122,094000,428304283,594,595,595,594,4451
|
|
20231122,093900,425660321,595,597,598,594,9761
|
|
20231122,093800,419847667,595,593,597,593,25630
|
|
20231122,093700,404632002,593,592,593,591,48562
|
|
20231122,093600,375892188,593,593,593,592,19657
|
|
20231122,093500,364250763,592,599,600,592,99459
|
|
20231122,093400,305052890,599,598,600,598,10619
|
|
20231122,093300,298696264,597,600,600,597,5728
|
|
20231122,093200,295269741,599,597,600,596,15776
|
|
20231122,093100,285840283,598,599,600,597,18867
|
|
20231122,093000,274555799,599,601,601,598,31824
|
|
20231122,092900,255477663,603,602,603,600,17977
|
|
20231122,092800,244669732,604,603,604,603,1766
|
|
20231122,092700,243604784,601,605,606,601,23607
|
|
20231122,092600,229384188,606,605,606,605,915
|
|
20231122,092500,228830051,605,606,606,605,1214
|
|
20231122,092400,228095511,606,604,607,603,3463
|
|
20231122,092300,226001040,604,603,604,602,949
|
|
20231122,092200,225428793,603,603,603,602,2123
|
|
20231122,092100,224150401,603,602,604,600,5478
|
|
20231122,092000,220851532,602,601,602,598,25817
|
|
20231122,091900,205376108,602,600,603,600,28710
|
|
20231122,091800,188134397,601,603,604,601,35023
|
|
20231122,091700,167055551,603,604,604,601,14334
|
|
20231122,091600,158418378,603,608,608,603,37852
|
|
20231122,091500,135503086,607,609,609,607,17088
|
|
20231122,091400,125126841,609,610,611,608,18549
|
|
20231122,091300,113824218,611,612,612,610,11505
|
|
20231122,091200,106799084,612,611,612,610,2624
|
|
20231122,091100,105196619,611,611,611,610,3904
|
|
20231122,091000,102812787,610,611,611,607,10329
|
|
20231122,090900,96519906,611,615,615,609,41016
|
|
20231122,090800,71419202,617,616,617,616,2302
|
|
20231122,090700,70001069,616,613,617,613,6103
|
|
20231122,090600,66242131,613,615,615,612,5681
|
|
20231122,090500,62755450,615,621,622,615,9884
|
|
20231122,090400,56620962,621,621,624,620,3055
|
|
20231122,090300,54723727,627,617,627,617,23032
|
|
20231122,090200,40445121,619,617,619,607,16372
|
|
20231122,090100,30405328,617,617,619,615,16208
|
|
20231122,090000,20414944,620,615,620,615,33023
|