533 lines
24 KiB
CSV
533 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185000,2890535536,699,699,699,699,65861
|
|
20231116,184900,2890535536,699,699,699,699,0
|
|
20231116,184800,2890535536,699,699,699,699,0
|
|
20231116,184700,2890535536,699,699,699,699,0
|
|
20231116,184600,2890535536,699,699,699,699,0
|
|
20231116,184500,2890535536,699,699,699,699,0
|
|
20231116,184400,2890535536,699,699,699,699,0
|
|
20231116,184300,2890535536,699,699,699,699,0
|
|
20231116,184200,2890535536,699,699,699,699,0
|
|
20231116,184100,2890535536,699,699,699,699,0
|
|
20231116,184000,2890535536,699,699,699,699,0
|
|
20231116,183900,2890535536,699,699,699,699,0
|
|
20231116,183800,2890535536,699,699,699,699,0
|
|
20231116,183700,2890535536,699,699,699,699,0
|
|
20231116,183600,2890535536,699,699,699,699,0
|
|
20231116,183500,2890535536,699,699,699,699,0
|
|
20231116,183400,2890535536,699,699,699,699,0
|
|
20231116,183300,2890535536,699,699,699,699,0
|
|
20231116,183200,2890535536,699,699,699,699,0
|
|
20231116,183100,2890535536,699,699,699,699,0
|
|
20231116,183000,2890535536,699,699,699,699,0
|
|
20231116,182900,2890535536,699,699,699,699,0
|
|
20231116,182800,2890535536,699,699,699,699,0
|
|
20231116,182700,2890535536,699,699,699,699,0
|
|
20231116,182600,2890535536,699,699,699,699,0
|
|
20231116,182500,2890535536,699,699,699,699,0
|
|
20231116,182400,2890535536,699,699,699,699,0
|
|
20231116,182300,2890535536,699,699,699,699,0
|
|
20231116,182200,2890535536,699,699,699,699,0
|
|
20231116,182100,2890535536,699,699,699,699,0
|
|
20231116,182000,2890535536,699,699,699,699,65861
|
|
20231116,181900,2890535536,699,699,699,699,0
|
|
20231116,181800,2890535536,699,699,699,699,0
|
|
20231116,181700,2890535536,699,699,699,699,0
|
|
20231116,181600,2890535536,699,699,699,699,0
|
|
20231116,181500,2890535536,699,699,699,699,0
|
|
20231116,181400,2890535536,699,699,699,699,0
|
|
20231116,181300,2890535536,699,699,699,699,0
|
|
20231116,181200,2890535536,699,699,699,699,0
|
|
20231116,181100,2890535536,699,699,699,699,0
|
|
20231116,181000,2890535536,699,699,699,699,0
|
|
20231116,180900,2890535536,699,699,699,699,0
|
|
20231116,180800,2890535536,699,699,699,699,0
|
|
20231116,180700,2890535536,699,699,699,699,0
|
|
20231116,180600,2890535536,699,699,699,699,0
|
|
20231116,180500,2890535536,699,699,699,699,0
|
|
20231116,180400,2890535536,699,699,699,699,0
|
|
20231116,180300,2890535536,699,699,699,699,0
|
|
20231116,180200,2890535536,699,699,699,699,0
|
|
20231116,180100,2890535536,699,699,699,699,0
|
|
20231116,180000,2890535536,699,699,699,699,0
|
|
20231116,175900,2890535536,699,699,699,699,0
|
|
20231116,175800,2890535536,699,699,699,699,0
|
|
20231116,175700,2890535536,699,699,699,699,0
|
|
20231116,175600,2890535536,699,699,699,699,0
|
|
20231116,175500,2890535536,699,699,699,699,0
|
|
20231116,175400,2890535536,699,699,699,699,0
|
|
20231116,175300,2890535536,699,699,699,699,0
|
|
20231116,175200,2890535536,699,699,699,699,0
|
|
20231116,175100,2890535536,699,699,699,699,0
|
|
20231116,175000,2890535536,699,699,699,699,65861
|
|
20231116,174900,2890535536,699,699,699,699,0
|
|
20231116,174800,2890535536,699,699,699,699,0
|
|
20231116,174700,2890535536,699,699,699,699,0
|
|
20231116,174600,2890535536,699,699,699,699,0
|
|
20231116,174500,2890535536,699,699,699,699,0
|
|
20231116,174400,2890535536,699,699,699,699,0
|
|
20231116,174300,2890535536,699,699,699,699,0
|
|
20231116,174200,2890535536,699,699,699,699,0
|
|
20231116,174100,2890535536,699,699,699,699,0
|
|
20231116,174000,2890535536,699,699,699,699,0
|
|
20231116,173900,2890535536,699,699,699,699,0
|
|
20231116,173800,2890535536,699,699,699,699,0
|
|
20231116,173700,2890535536,699,699,699,699,0
|
|
20231116,173600,2890535536,699,699,699,699,0
|
|
20231116,173500,2890535536,699,699,699,699,0
|
|
20231116,173400,2890535536,699,699,699,699,0
|
|
20231116,173300,2890535536,699,699,699,699,0
|
|
20231116,173200,2890535536,699,699,699,699,0
|
|
20231116,173100,2890535536,699,699,699,699,0
|
|
20231116,173000,2890535536,699,699,699,699,0
|
|
20231116,172900,2890535536,699,699,699,699,0
|
|
20231116,172800,2890535536,699,699,699,699,0
|
|
20231116,172700,2890535536,699,699,699,699,0
|
|
20231116,172600,2890535536,699,699,699,699,0
|
|
20231116,172500,2890535536,699,699,699,699,0
|
|
20231116,172400,2890535536,699,699,699,699,0
|
|
20231116,172300,2890535536,699,699,699,699,0
|
|
20231116,172200,2890535536,699,699,699,699,0
|
|
20231116,172100,2890535536,699,699,699,699,0
|
|
20231116,172000,2890535536,699,699,699,699,65861
|
|
20231116,171900,2890535536,699,699,699,699,0
|
|
20231116,171800,2890535536,699,699,699,699,0
|
|
20231116,171700,2890535536,699,699,699,699,0
|
|
20231116,171600,2890535536,699,699,699,699,0
|
|
20231116,171500,2890535536,699,699,699,699,0
|
|
20231116,171400,2890535536,699,699,699,699,0
|
|
20231116,171300,2890535536,699,699,699,699,0
|
|
20231116,171200,2890535536,699,699,699,699,0
|
|
20231116,171100,2890535536,699,699,699,699,0
|
|
20231116,171000,2890535536,699,699,699,699,0
|
|
20231116,170900,2890535536,699,699,699,699,0
|
|
20231116,170800,2890535536,699,699,699,699,0
|
|
20231116,170700,2890535536,699,699,699,699,0
|
|
20231116,170600,2890535536,699,699,699,699,0
|
|
20231116,170500,2890535536,699,699,699,699,0
|
|
20231116,170400,2890535536,699,699,699,699,0
|
|
20231116,170300,2890535536,699,699,699,699,0
|
|
20231116,170200,2890535536,699,699,699,699,0
|
|
20231116,170100,2890535536,699,699,699,699,0
|
|
20231116,170000,2890535536,699,699,699,699,0
|
|
20231116,165900,2890535536,699,699,699,699,0
|
|
20231116,165800,2890535536,699,699,699,699,0
|
|
20231116,165700,2890535536,699,699,699,699,0
|
|
20231116,165600,2890535536,699,699,699,699,0
|
|
20231116,165500,2890535536,699,699,699,699,0
|
|
20231116,165400,2890535536,699,699,699,699,0
|
|
20231116,165300,2890535536,699,699,699,699,0
|
|
20231116,165200,2890535536,699,699,699,699,0
|
|
20231116,165100,2890535536,699,699,699,699,0
|
|
20231116,165000,2890535536,699,699,699,699,65861
|
|
20231116,164900,2890535536,699,699,699,699,0
|
|
20231116,164800,2890535536,699,699,699,699,0
|
|
20231116,164700,2890535536,699,699,699,699,0
|
|
20231116,164600,2890535536,699,699,699,699,0
|
|
20231116,164500,2890535536,699,699,699,699,0
|
|
20231116,164400,2890535536,699,699,699,699,0
|
|
20231116,164300,2890535536,699,699,699,699,0
|
|
20231116,164200,2890535536,699,699,699,699,0
|
|
20231116,164100,2890535536,699,699,699,699,0
|
|
20231116,164000,2890535536,699,699,699,699,0
|
|
20231116,163900,2890535536,699,699,699,699,0
|
|
20231116,163800,2890535536,699,699,699,699,0
|
|
20231116,163700,2890535536,699,699,699,699,0
|
|
20231116,163600,2890535536,699,699,699,699,0
|
|
20231116,163500,2890535536,699,699,699,699,0
|
|
20231116,163400,2890535536,699,699,699,699,0
|
|
20231116,163300,2890535536,699,699,699,699,0
|
|
20231116,163200,2890535536,699,699,699,699,0
|
|
20231116,163100,2890535536,699,699,699,699,0
|
|
20231116,163000,2890535536,699,699,699,699,65861
|
|
20231116,162900,2844498697,705,705,705,705,0
|
|
20231116,162800,2844498697,705,705,705,705,0
|
|
20231116,162700,2844498697,705,705,705,705,0
|
|
20231116,162600,2844498697,705,705,705,705,0
|
|
20231116,162500,2844498697,705,705,705,705,0
|
|
20231116,162400,2844498697,705,705,705,705,0
|
|
20231116,162300,2844498697,705,705,705,705,0
|
|
20231116,162200,2844498697,705,705,705,705,0
|
|
20231116,162100,2844498697,705,705,705,705,0
|
|
20231116,162000,2844498697,705,705,705,705,0
|
|
20231116,161900,2844498697,705,704,705,703,10111
|
|
20231116,161800,2837381919,704,704,704,704,519
|
|
20231116,161700,2837016543,706,704,706,704,13873
|
|
20231116,161600,2827249947,704,706,707,704,15266
|
|
20231116,161500,2816467689,706,706,706,702,6855
|
|
20231116,161400,2811644279,707,707,707,707,0
|
|
20231116,161300,2811644279,707,707,707,707,0
|
|
20231116,161200,2811644279,707,707,707,707,899
|
|
20231116,161100,2811008686,702,707,707,702,2090
|
|
20231116,161000,2809540059,708,708,708,708,68
|
|
20231116,160900,2809491915,708,707,708,707,1001
|
|
20231116,160800,2808783577,703,707,708,703,52
|
|
20231116,160700,2808746848,708,709,709,708,2789
|
|
20231116,160600,2806770059,709,705,709,705,5931
|
|
20231116,160500,2802570143,708,706,708,706,14278
|
|
20231116,160400,2792489744,705,703,705,703,14184
|
|
20231116,160300,2782496665,704,704,704,704,1
|
|
20231116,160200,2782495961,704,703,704,703,51
|
|
20231116,160100,2782460107,702,702,702,702,100
|
|
20231116,160000,2782389907,702,702,702,702,109
|
|
20231116,155900,2782313389,700,700,700,699,1020
|
|
20231116,155800,2781599409,699,699,699,699,1357
|
|
20231116,155700,2780650866,699,700,700,699,1162
|
|
20231116,155600,2779838516,700,699,700,699,1837
|
|
20231116,155500,2778552675,699,697,701,697,9144
|
|
20231116,155400,2772170262,698,700,700,698,14865
|
|
20231116,155300,2761790378,700,700,700,699,7701
|
|
20231116,155200,2756399679,699,700,705,699,20062
|
|
20231116,155100,2742371291,705,700,705,700,1786
|
|
20231116,155000,2741121024,700,705,705,700,270
|
|
20231116,154900,2740931751,705,705,705,700,1629
|
|
20231116,154800,2739789733,705,705,705,705,1
|
|
20231116,154700,2739789028,705,705,705,705,0
|
|
20231116,154600,2739789028,705,705,705,705,30
|
|
20231116,154500,2739767878,705,700,705,700,545
|
|
20231116,154400,2739385403,700,705,705,700,27607
|
|
20231116,154300,2720049078,705,705,705,705,1467
|
|
20231116,154200,2719014843,705,705,705,703,69
|
|
20231116,154100,2718966212,703,705,705,703,2412
|
|
20231116,154000,2717269049,705,705,705,705,0
|
|
20231116,153900,2717269049,705,705,705,705,49
|
|
20231116,153800,2717234504,704,704,704,704,11
|
|
20231116,153700,2717226760,704,704,704,704,0
|
|
20231116,153600,2717226760,704,705,705,704,1211
|
|
20231116,153500,2716374009,706,706,706,706,1
|
|
20231116,153400,2716373303,705,705,706,705,295
|
|
20231116,153300,2716165326,705,705,705,705,42
|
|
20231116,153200,2716135716,706,706,706,706,0
|
|
20231116,153100,2716135716,706,706,706,706,1
|
|
20231116,153000,2716135010,706,702,706,701,1101
|
|
20231116,152900,2715359053,700,700,700,700,0
|
|
20231116,152800,2715359053,700,701,705,700,17965
|
|
20231116,152700,2702765642,701,701,701,701,757
|
|
20231116,152600,2702234985,700,700,700,700,0
|
|
20231116,152500,2702234985,700,701,701,700,300
|
|
20231116,152400,2702024874,701,703,703,701,2
|
|
20231116,152300,2702023470,701,701,701,701,6555
|
|
20231116,152200,2697428415,701,703,703,701,7543
|
|
20231116,152100,2692137621,705,702,705,702,2
|
|
20231116,152000,2692136214,701,706,706,701,7481
|
|
20231116,151900,2686885532,707,706,707,702,40802
|
|
20231116,151800,2658189763,706,704,706,704,3013
|
|
20231116,151700,2656068607,706,706,706,706,0
|
|
20231116,151600,2656068607,706,705,706,704,2217
|
|
20231116,151500,2654506154,705,704,705,704,884
|
|
20231116,151400,2653883330,705,705,705,705,1105
|
|
20231116,151300,2653104305,705,705,705,704,7634
|
|
20231116,151200,2647727280,705,706,706,705,3339
|
|
20231116,151100,2645370585,705,706,706,705,778
|
|
20231116,151000,2644821327,707,706,707,706,766
|
|
20231116,150900,2644280530,707,706,707,706,1204
|
|
20231116,150800,2643430429,707,707,707,707,100
|
|
20231116,150700,2643359729,707,706,707,705,6871
|
|
20231116,150600,2638510457,706,708,708,706,3204
|
|
20231116,150500,2636246664,708,707,708,707,4140
|
|
20231116,150400,2633315926,705,706,707,705,2806
|
|
20231116,150300,2631332585,707,706,707,705,5564
|
|
20231116,150200,2627404900,706,704,706,704,4339
|
|
20231116,150100,2624344652,704,705,705,703,947
|
|
20231116,150000,2623677472,706,705,706,705,5777
|
|
20231116,145900,2619603927,705,705,705,705,4500
|
|
20231116,145800,2616431427,706,702,706,701,15165
|
|
20231116,145700,2605786491,703,707,707,703,24854
|
|
20231116,145600,2588297713,707,704,707,704,6138
|
|
20231116,145500,2583965224,705,704,706,703,6629
|
|
20231116,145400,2579294560,704,704,704,704,2628
|
|
20231116,145300,2577444448,703,704,704,703,119
|
|
20231116,145200,2577360790,704,705,705,704,4999
|
|
20231116,145100,2573841154,705,705,705,705,33
|
|
20231116,145000,2573817889,705,705,705,705,746
|
|
20231116,144900,2573291959,705,705,705,705,97
|
|
20231116,144800,2573223574,705,704,705,704,2141
|
|
20231116,144700,2571714309,705,705,705,705,1
|
|
20231116,144600,2571713604,705,704,705,704,373
|
|
20231116,144500,2571450642,703,704,704,703,1000
|
|
20231116,144400,2570747141,705,704,705,704,599
|
|
20231116,144300,2570324942,704,702,704,702,3520
|
|
20231116,144200,2567847286,702,703,703,702,12
|
|
20231116,144100,2567838851,704,704,704,702,606
|
|
20231116,144000,2567413223,704,703,704,701,153
|
|
20231116,143900,2567305792,704,702,704,702,453
|
|
20231116,143800,2566987635,702,702,702,702,202
|
|
20231116,143700,2566845831,702,704,704,702,1049
|
|
20231116,143600,2566109426,704,701,704,700,596
|
|
20231116,143500,2565691601,700,703,703,700,2081
|
|
20231116,143400,2564231916,704,702,704,702,1085
|
|
20231116,143300,2563470087,702,701,702,701,331
|
|
20231116,143200,2563238006,701,700,701,699,4236
|
|
20231116,143100,2560272555,699,698,699,698,1301
|
|
20231116,143000,2559363456,698,701,701,697,15002
|
|
20231116,142900,2548895505,701,700,701,700,1988
|
|
20231116,142800,2547503896,699,698,700,698,35
|
|
20231116,142700,2547479411,699,699,700,698,9912
|
|
20231116,142600,2540554609,700,700,700,700,2593
|
|
20231116,142500,2538739509,701,701,701,701,1
|
|
20231116,142400,2538738808,701,700,701,700,30
|
|
20231116,142300,2538717783,701,701,701,699,11485
|
|
20231116,142200,2530678782,701,700,701,700,724
|
|
20231116,142100,2530171259,700,700,701,700,643
|
|
20231116,142000,2529720746,700,701,701,700,16109
|
|
20231116,141900,2518441990,701,701,702,701,1805
|
|
20231116,141800,2517174954,702,701,702,701,519
|
|
20231116,141700,2516811035,700,701,702,700,845
|
|
20231116,141600,2516218795,700,701,701,700,950
|
|
20231116,141500,2515553645,701,699,701,699,1877
|
|
20231116,141400,2514239315,700,699,700,699,1859
|
|
20231116,141300,2512939661,699,698,699,698,2551
|
|
20231116,141200,2511159062,698,698,699,698,704
|
|
20231116,141100,2510667669,698,699,699,698,503
|
|
20231116,141000,2510316485,699,698,699,698,3250
|
|
20231116,140900,2508047483,698,698,698,697,2595
|
|
20231116,140800,2506236174,697,696,697,694,8487
|
|
20231116,140700,2500341072,696,696,697,693,53836
|
|
20231116,140600,2462959788,696,698,698,695,43842
|
|
20231116,140500,2432439554,698,699,699,698,13347
|
|
20231116,140400,2423119654,700,700,700,699,4055
|
|
20231116,140300,2420284164,699,701,701,699,2845
|
|
20231116,140200,2418294655,700,700,706,700,10101
|
|
20231116,140100,2411215040,700,700,700,700,9221
|
|
20231116,140000,2404760340,698,700,701,698,20080
|
|
20231116,135900,2390726260,699,700,700,699,9643
|
|
20231116,135800,2383983453,700,700,700,700,12435
|
|
20231116,135700,2375278953,700,700,702,700,8836
|
|
20231116,135600,2369087353,700,701,701,695,101128
|
|
20231116,135500,2298483938,700,706,706,700,30711
|
|
20231116,135400,2276953281,714,705,714,703,10000
|
|
20231116,135300,2269872536,705,706,706,704,6361
|
|
20231116,135200,2265388129,705,706,706,705,9103
|
|
20231116,135100,2258962723,706,706,706,706,3756
|
|
20231116,135000,2256310987,708,708,708,706,6118
|
|
20231116,134900,2251984495,708,708,708,708,4000
|
|
20231116,134800,2249152495,708,710,710,708,5530
|
|
20231116,134700,2245229978,712,712,712,712,0
|
|
20231116,134600,2245229978,712,712,712,712,0
|
|
20231116,134500,2245229978,712,712,712,712,2000
|
|
20231116,134400,2243805978,712,709,712,709,2060
|
|
20231116,134300,2242341161,709,709,710,709,1208
|
|
20231116,134200,2241484687,709,709,710,709,4133
|
|
20231116,134100,2238552432,709,709,710,709,1350
|
|
20231116,134000,2237594082,709,708,709,708,888
|
|
20231116,133900,2236964552,707,708,708,707,2007
|
|
20231116,133800,2235545103,707,707,708,707,709
|
|
20231116,133700,2235043633,707,707,707,707,34
|
|
20231116,133600,2235019595,707,706,707,706,1666
|
|
20231116,133500,2233843199,706,707,707,706,2595
|
|
20231116,133400,2232011106,708,707,708,707,4920
|
|
20231116,133300,2228532664,707,708,708,707,2198
|
|
20231116,133200,2226978428,708,708,708,708,26
|
|
20231116,133100,2226960020,708,707,708,707,102
|
|
20231116,133000,2226887904,705,705,705,705,927
|
|
20231116,132900,2226234369,705,708,708,705,42
|
|
20231116,132800,2226204753,708,704,708,704,682
|
|
20231116,132700,2225724611,704,707,708,704,9467
|
|
20231116,132600,2219029973,708,706,708,705,3601
|
|
20231116,132500,2216488105,705,705,705,705,135
|
|
20231116,132400,2216392930,704,704,704,704,610
|
|
20231116,132300,2215963490,704,703,704,703,38
|
|
20231116,132200,2215936756,702,702,702,702,582
|
|
20231116,132100,2215528192,702,702,704,702,271
|
|
20231116,132000,2215337910,702,703,703,702,475
|
|
20231116,131900,2215004459,702,704,705,702,5418
|
|
20231116,131800,2211199789,702,703,703,702,379
|
|
20231116,131700,2210933551,703,701,703,701,4540
|
|
20231116,131600,2207743931,701,703,703,701,136
|
|
20231116,131500,2207648463,700,705,705,700,29017
|
|
20231116,131400,2187287812,705,706,708,705,307
|
|
20231116,131300,2187071068,704,707,707,704,3218
|
|
20231116,131200,2184804989,708,707,708,707,2360
|
|
20231116,131100,2183134918,707,709,709,707,2246
|
|
20231116,131000,2181546354,709,708,709,708,3058
|
|
20231116,130900,2179379368,707,707,707,707,40
|
|
20231116,130800,2179351088,707,703,707,703,19429
|
|
20231116,130700,2165654901,703,703,703,703,7098
|
|
20231116,130600,2160665007,703,705,705,703,641
|
|
20231116,130500,2160213740,705,705,705,705,2171
|
|
20231116,130400,2158683185,705,703,705,703,1638
|
|
20231116,130300,2157530832,704,704,706,704,3174
|
|
20231116,130200,2155296116,706,705,706,704,1467
|
|
20231116,130100,2154261852,705,704,705,704,2380
|
|
20231116,130000,2152586312,704,704,704,703,410
|
|
20231116,125900,2152297960,704,704,704,704,130
|
|
20231116,125800,2152206440,704,704,704,702,140
|
|
20231116,125700,2152107936,703,701,703,701,6907
|
|
20231116,125600,2147265889,701,704,704,700,50746
|
|
20231116,125500,2111665355,703,706,706,703,9448
|
|
20231116,125400,2105018672,706,705,706,705,1412
|
|
20231116,125300,2104023160,704,705,705,704,1321
|
|
20231116,125200,2103092158,705,706,706,705,1078
|
|
20231116,125100,2102331146,706,704,706,703,217
|
|
20231116,125000,2102178364,704,704,704,703,7537
|
|
20231116,124900,2096878514,704,706,706,703,25651
|
|
20231116,124800,2078801239,706,706,709,706,1510
|
|
20231116,124700,2077734088,706,712,712,705,67984
|
|
20231116,124600,2029659939,712,714,714,712,1274
|
|
20231116,124500,2028751506,715,715,715,715,5
|
|
20231116,124400,2028747931,715,715,715,715,290
|
|
20231116,124300,2028540581,715,715,715,715,740
|
|
20231116,124200,2028011481,715,715,715,715,1
|
|
20231116,124100,2028010766,713,713,713,713,0
|
|
20231116,124000,2028010766,713,713,713,713,1765
|
|
20231116,123900,2026752321,713,715,716,713,210
|
|
20231116,123800,2026602329,716,715,717,715,7068
|
|
20231116,123700,2021541996,715,714,715,714,1000
|
|
20231116,123600,2020827075,714,713,714,713,102
|
|
20231116,123500,2020754347,712,712,712,712,86
|
|
20231116,123400,2020693115,712,712,712,712,315
|
|
20231116,123300,2020468835,712,712,712,712,1
|
|
20231116,123200,2020468123,711,712,712,710,1082
|
|
20231116,123100,2019698993,710,710,710,710,104
|
|
20231116,123000,2019625153,710,710,711,710,8128
|
|
20231116,122900,2013853273,710,711,711,710,231
|
|
20231116,122800,2013689242,709,711,711,709,1997
|
|
20231116,122700,2012273164,712,712,712,712,30
|
|
20231116,122600,2012251804,714,716,716,710,9871
|
|
20231116,122500,2005229092,716,715,716,714,1720
|
|
20231116,122400,2003999021,715,713,715,712,1303
|
|
20231116,122300,2003070541,713,713,713,713,804
|
|
20231116,122200,2002497289,713,713,713,710,418
|
|
20231116,122100,2002200299,711,713,713,711,3554
|
|
20231116,122000,1999670029,714,713,716,713,232
|
|
20231116,121900,1999504228,710,710,710,710,0
|
|
20231116,121800,1999504228,710,709,710,708,1774
|
|
20231116,121700,1998246428,710,713,713,710,1329
|
|
20231116,121600,1997302313,713,710,713,709,12
|
|
20231116,121500,1997293792,708,709,709,708,708
|
|
20231116,121400,1996792237,708,709,709,708,1109
|
|
20231116,121300,1996006879,707,709,710,707,11518
|
|
20231116,121200,1987850540,709,711,711,709,18837
|
|
20231116,121100,1974478678,711,714,714,711,13297
|
|
20231116,121000,1965010102,717,717,718,714,6753
|
|
20231116,120900,1960179169,718,720,720,718,358
|
|
20231116,120800,1959922105,716,717,717,716,711
|
|
20231116,120700,1959412449,719,717,719,716,4183
|
|
20231116,120600,1956410850,717,718,718,715,464
|
|
20231116,120500,1956077976,718,714,718,714,105
|
|
20231116,120400,1956002606,712,718,721,712,14524
|
|
20231116,120300,1945579774,717,722,722,716,4706
|
|
20231116,120200,1942196102,721,722,723,716,9617
|
|
20231116,120100,1935284115,722,723,723,722,2869
|
|
20231116,120000,1933211952,723,726,726,723,4217
|
|
20231116,115900,1930158117,729,725,732,725,37889
|
|
20231116,115800,1902467686,724,728,728,718,18474
|
|
20231116,115700,1889104880,728,727,732,717,64033
|
|
20231116,115600,1842625645,727,725,734,724,82356
|
|
20231116,115500,1782644619,725,720,727,720,17663
|
|
20231116,115400,1769869392,720,716,720,716,5945
|
|
20231116,115300,1765591864,715,714,716,714,6756
|
|
20231116,115200,1760760131,714,714,714,713,3618
|
|
20231116,115100,1758179115,714,714,714,714,3212
|
|
20231116,115000,1755885747,714,713,714,713,3261
|
|
20231116,114900,1753558752,713,712,713,712,519
|
|
20231116,114800,1753189082,711,710,711,709,202
|
|
20231116,114700,1753045758,709,709,712,709,6029
|
|
20231116,114600,1748763600,709,709,709,709,1285
|
|
20231116,114500,1747852535,708,708,708,708,5011
|
|
20231116,114400,1744304747,705,706,708,705,6037
|
|
20231116,114300,1740047481,705,709,712,705,11416
|
|
20231116,114200,1731979485,712,713,716,705,34846
|
|
20231116,114100,1707259663,716,716,716,713,2515
|
|
20231116,114000,1705463899,717,721,721,716,14774
|
|
20231116,113900,1694864049,721,721,724,721,33579
|
|
20231116,113800,1670564048,721,726,726,721,9561
|
|
20231116,113700,1663654850,725,721,725,720,40310
|
|
20231116,113600,1634436625,724,722,724,720,7949
|
|
20231116,113500,1628697834,724,723,726,720,59093
|
|
20231116,113400,1585970510,722,719,722,719,31227
|
|
20231116,113300,1563457248,720,716,720,714,3713
|
|
20231116,113200,1560794908,714,714,715,713,46647
|
|
20231116,113100,1527482706,715,713,715,712,126
|
|
20231116,113000,1527392804,713,713,713,713,724
|
|
20231116,112900,1526876592,713,714,714,713,2190
|
|
20231116,112800,1525313822,714,713,714,713,179
|
|
20231116,112700,1525186117,713,714,715,713,142
|
|
20231116,112600,1525084590,714,709,714,709,155
|
|
20231116,112500,1524973970,709,709,709,709,100
|
|
20231116,112400,1524903070,711,708,713,708,3468
|
|
20231116,112300,1522435850,708,708,708,707,324
|
|
20231116,112200,1522206479,706,708,708,706,3715
|
|
20231116,112100,1519580649,705,705,705,705,0
|
|
20231116,112000,1519580649,705,706,708,705,11096
|
|
20231116,111900,1511755925,705,707,707,705,1449
|
|
20231116,111800,1510732189,707,707,707,707,0
|
|
20231116,111700,1510732189,707,707,707,707,57
|
|
20231116,111600,1510691890,704,707,707,703,26050
|
|
20231116,111500,1492373981,709,708,709,708,1114
|
|
20231116,111400,1491584156,709,702,709,702,806
|
|
20231116,111300,1491018277,701,707,707,701,23425
|
|
20231116,111200,1474533349,707,707,707,707,1248
|
|
20231116,111100,1473651013,707,706,707,703,16624
|
|
20231116,111000,1461943675,705,709,709,705,8145
|
|
20231116,110900,1456176850,708,712,712,707,15901
|
|
20231116,110800,1444892630,711,713,713,711,6543
|
|
20231116,110700,1440234315,713,712,714,712,2169
|
|
20231116,110600,1438687238,711,710,713,710,7974
|
|
20231116,110500,1433017525,710,713,714,704,40742
|
|
20231116,110400,1404147767,713,717,717,711,14200
|
|
20231116,110300,1394016778,717,717,717,713,6311
|
|
20231116,110200,1389507391,717,718,718,716,3546
|
|
20231116,110100,1386965720,718,708,724,708,50378
|
|
20231116,110000,1350825890,708,707,708,707,2538
|
|
20231116,105900,1349031523,707,707,708,707,1014
|
|
20231116,105800,1348313975,708,707,711,705,13186
|
|
20231116,105700,1339000049,708,710,711,708,5077
|
|
20231116,105600,1335404325,711,714,714,710,265
|
|
20231116,105500,1335215537,713,715,715,710,5208
|
|
20231116,105400,1331502011,715,720,720,715,6958
|
|
20231116,105300,1326519570,720,714,722,712,47446
|
|
20231116,105200,1292456702,714,709,714,709,8169
|
|
20231116,105100,1286658015,707,705,707,705,5065
|
|
20231116,105000,1283080523,707,707,710,704,11863
|
|
20231116,104900,1274716176,709,705,709,705,2408
|
|
20231116,104800,1273016357,703,702,703,701,11173
|
|
20231116,104700,1265170471,703,703,703,702,7662
|
|
20231116,104600,1259790553,705,703,705,701,8589
|
|
20231116,104500,1253760644,705,705,705,703,12289
|
|
20231116,104400,1245108470,705,706,706,705,6325
|
|
20231116,104300,1240649068,706,706,706,705,2995
|
|
20231116,104200,1238536752,706,706,706,704,4417
|
|
20231116,104100,1235424150,706,704,706,704,1804
|
|
20231116,104000,1234153828,706,705,706,704,3260
|
|
20231116,103900,1231853363,708,708,708,708,11
|
|
20231116,103800,1231845575,703,710,714,703,41710
|
|
20231116,103700,1202407193,708,711,715,708,11942
|
|
20231116,103600,1193916203,711,707,713,706,10605
|
|
20231116,103500,1186411110,707,701,707,701,19326
|
|
20231116,103400,1172801955,701,700,704,697,20662
|
|
20231116,103300,1158362032,700,703,704,698,39545
|
|
20231116,103200,1130657341,703,703,704,701,8304
|
|
20231116,103100,1124819107,704,701,704,700,17225
|
|
20231116,103000,1112741102,701,704,704,701,7960
|
|
20231116,102900,1107152061,700,702,704,700,17004
|
|
20231116,102800,1095217983,702,699,702,697,31113
|
|
20231116,102700,1073503517,699,700,700,697,13230
|
|
20231116,102600,1064263355,699,702,702,698,17387
|
|
20231116,102500,1052107568,701,699,702,698,18090
|
|
20231116,102400,1039461058,699,692,704,692,58517
|
|
20231116,102300,998745624,692,692,703,689,109071
|
|
20231116,102200,922839557,694,714,714,685,237096
|
|
20231116,102100,757365540,715,717,718,714,5353
|
|
20231116,102000,753537623,717,716,717,714,31152
|
|
20231116,101900,731261819,717,710,718,709,18665
|
|
20231116,101800,717987741,709,712,717,709,37658
|
|
20231116,101700,691231869,712,717,717,710,27487
|
|
20231116,101600,671589448,717,721,721,716,30300
|
|
20231116,101500,649834891,722,723,723,720,7105
|
|
20231116,101400,644705886,723,720,724,720,18409
|
|
20231116,101300,631410758,720,725,725,720,9134
|
|
20231116,101200,624821167,725,722,725,718,16979
|
|
20231116,101100,612568525,717,717,720,716,10179
|
|
20231116,101000,605255697,715,718,722,715,16476
|
|
20231116,100900,593413513,719,716,720,712,31130
|
|
20231116,100800,571080568,717,710,717,707,44771
|
|
20231116,100700,539244809,706,713,715,701,166903
|
|
20231116,100600,421074693,713,726,726,713,51089
|
|
20231116,100500,384412837,728,724,733,719,74575
|
|
20231116,100400,330332705,715,726,726,703,155846
|
|
20231116,100300,219378404,726,736,736,724,77446
|
|
20231116,100200,163005121,737,758,758,737,87661
|
|
20231116,100100,97416117,758,761,762,757,30905
|
|
20231116,100000,73983328,757,761,769,757,97269
|