648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194500,1532253278,210,210,210,210,24173
|
|
20231122,194400,1532253278,210,210,210,210,0
|
|
20231122,194300,1532253278,210,210,210,210,0
|
|
20231122,194200,1532253278,210,210,210,210,0
|
|
20231122,194100,1532253278,210,210,210,210,0
|
|
20231122,194000,1532253278,210,210,210,210,0
|
|
20231122,193900,1532253278,210,210,210,210,0
|
|
20231122,193800,1532253278,210,210,210,210,0
|
|
20231122,193700,1532253278,210,210,210,210,0
|
|
20231122,193600,1532253278,210,210,210,210,0
|
|
20231122,193500,1532253278,210,210,210,210,0
|
|
20231122,193400,1532253278,210,210,210,210,0
|
|
20231122,193300,1532253278,210,210,210,210,0
|
|
20231122,193200,1532253278,210,210,210,210,0
|
|
20231122,193100,1532253278,210,210,210,210,0
|
|
20231122,193000,1532253278,210,210,210,210,0
|
|
20231122,192900,1532253278,210,210,210,210,0
|
|
20231122,192800,1532253278,210,210,210,210,0
|
|
20231122,192700,1532253278,210,210,210,210,0
|
|
20231122,192600,1532253278,210,210,210,210,0
|
|
20231122,192500,1532253278,210,210,210,210,0
|
|
20231122,192400,1532253278,210,210,210,210,0
|
|
20231122,192300,1532253278,210,210,210,210,0
|
|
20231122,192200,1532253278,210,210,210,210,0
|
|
20231122,192100,1532253278,210,210,210,210,0
|
|
20231122,192000,1532253278,210,210,210,210,0
|
|
20231122,191900,1532253278,210,210,210,210,0
|
|
20231122,191800,1532253278,210,210,210,210,0
|
|
20231122,191700,1532253278,210,210,210,210,0
|
|
20231122,191600,1532253278,210,210,210,210,0
|
|
20231122,191500,1532253278,210,210,210,210,24173
|
|
20231122,191400,1532253278,210,210,210,210,0
|
|
20231122,191300,1532253278,210,210,210,210,0
|
|
20231122,191200,1532253278,210,210,210,210,0
|
|
20231122,191100,1532253278,210,210,210,210,0
|
|
20231122,191000,1532253278,210,210,210,210,0
|
|
20231122,190900,1532253278,210,210,210,210,0
|
|
20231122,190800,1532253278,210,210,210,210,0
|
|
20231122,190700,1532253278,210,210,210,210,0
|
|
20231122,190600,1532253278,210,210,210,210,0
|
|
20231122,190500,1532253278,210,210,210,210,0
|
|
20231122,190400,1532253278,210,210,210,210,0
|
|
20231122,190300,1532253278,210,210,210,210,0
|
|
20231122,190200,1532253278,210,210,210,210,0
|
|
20231122,190100,1532253278,210,210,210,210,0
|
|
20231122,190000,1532253278,210,210,210,210,0
|
|
20231122,185900,1532253278,210,210,210,210,0
|
|
20231122,185800,1532253278,210,210,210,210,0
|
|
20231122,185700,1532253278,210,210,210,210,0
|
|
20231122,185600,1532253278,210,210,210,210,0
|
|
20231122,185500,1532253278,210,210,210,210,0
|
|
20231122,185400,1532253278,210,210,210,210,0
|
|
20231122,185300,1532253278,210,210,210,210,0
|
|
20231122,185200,1532253278,210,210,210,210,0
|
|
20231122,185100,1532253278,210,210,210,210,0
|
|
20231122,185000,1532253278,210,210,210,210,0
|
|
20231122,184900,1532253278,210,210,210,210,0
|
|
20231122,184800,1532253278,210,210,210,210,0
|
|
20231122,184700,1532253278,210,210,210,210,0
|
|
20231122,184600,1532253278,210,210,210,210,0
|
|
20231122,184500,1532253278,210,210,210,210,24173
|
|
20231122,184400,1532253278,210,210,210,210,0
|
|
20231122,184300,1532253278,210,210,210,210,0
|
|
20231122,184200,1532253278,210,210,210,210,0
|
|
20231122,184100,1532253278,210,210,210,210,0
|
|
20231122,184000,1532253278,210,210,210,210,0
|
|
20231122,183900,1532253278,210,210,210,210,0
|
|
20231122,183800,1532253278,210,210,210,210,0
|
|
20231122,183700,1532253278,210,210,210,210,0
|
|
20231122,183600,1532253278,210,210,210,210,0
|
|
20231122,183500,1532253278,210,210,210,210,0
|
|
20231122,183400,1532253278,210,210,210,210,0
|
|
20231122,183300,1532253278,210,210,210,210,0
|
|
20231122,183200,1532253278,210,210,210,210,0
|
|
20231122,183100,1532253278,210,210,210,210,0
|
|
20231122,183000,1532253278,210,210,210,210,0
|
|
20231122,182900,1532253278,210,210,210,210,0
|
|
20231122,182800,1532253278,210,210,210,210,0
|
|
20231122,182700,1532253278,210,210,210,210,0
|
|
20231122,182600,1532253278,210,210,210,210,0
|
|
20231122,182500,1532253278,210,210,210,210,0
|
|
20231122,182400,1532253278,210,210,210,210,0
|
|
20231122,182300,1532253278,210,210,210,210,0
|
|
20231122,182200,1532253278,210,210,210,210,0
|
|
20231122,182100,1532253278,210,210,210,210,0
|
|
20231122,182000,1532253278,210,210,210,210,0
|
|
20231122,181900,1532253278,210,210,210,210,0
|
|
20231122,181800,1532253278,210,210,210,210,0
|
|
20231122,181700,1532253278,210,210,210,210,0
|
|
20231122,181600,1532253278,210,210,210,210,0
|
|
20231122,181500,1532253278,210,210,210,210,24173
|
|
20231122,181400,1532253278,210,210,210,210,0
|
|
20231122,181300,1532253278,210,210,210,210,0
|
|
20231122,181200,1532253278,210,210,210,210,0
|
|
20231122,181100,1532253278,210,210,210,210,0
|
|
20231122,181000,1532253278,210,210,210,210,0
|
|
20231122,180900,1532253278,210,210,210,210,0
|
|
20231122,180800,1532253278,210,210,210,210,0
|
|
20231122,180700,1532253278,210,210,210,210,0
|
|
20231122,180600,1532253278,210,210,210,210,0
|
|
20231122,180500,1532253278,210,210,210,210,0
|
|
20231122,180400,1532253278,210,210,210,210,0
|
|
20231122,180300,1532253278,210,210,210,210,0
|
|
20231122,180200,1532253278,210,210,210,210,0
|
|
20231122,180100,1532253278,210,210,210,210,0
|
|
20231122,180000,1532253278,210,210,210,210,0
|
|
20231122,175900,1532253278,210,210,210,210,0
|
|
20231122,175800,1532253278,210,210,210,210,0
|
|
20231122,175700,1532253278,210,210,210,210,0
|
|
20231122,175600,1532253278,210,210,210,210,0
|
|
20231122,175500,1532253278,210,210,210,210,0
|
|
20231122,175400,1532253278,210,210,210,210,0
|
|
20231122,175300,1532253278,210,210,210,210,0
|
|
20231122,175200,1532253278,210,210,210,210,0
|
|
20231122,175100,1532253278,210,210,210,210,0
|
|
20231122,175000,1532253278,210,210,210,210,0
|
|
20231122,174900,1532253278,210,210,210,210,0
|
|
20231122,174800,1532253278,210,210,210,210,0
|
|
20231122,174700,1532253278,210,210,210,210,0
|
|
20231122,174600,1532253278,210,210,210,210,0
|
|
20231122,174500,1532253278,210,210,210,210,24173
|
|
20231122,174400,1532253278,210,210,210,210,0
|
|
20231122,174300,1532253278,210,210,210,210,0
|
|
20231122,174200,1532253278,210,210,210,210,0
|
|
20231122,174100,1532253278,210,210,210,210,0
|
|
20231122,174000,1532253278,210,210,210,210,0
|
|
20231122,173900,1532253278,210,210,210,210,0
|
|
20231122,173800,1532253278,210,210,210,210,0
|
|
20231122,173700,1532253278,210,210,210,210,0
|
|
20231122,173600,1532253278,210,210,210,210,0
|
|
20231122,173500,1532253278,210,210,210,210,0
|
|
20231122,173400,1532253278,210,210,210,210,0
|
|
20231122,173300,1532253278,210,210,210,210,0
|
|
20231122,173200,1532253278,210,210,210,210,0
|
|
20231122,173100,1532253278,210,210,210,210,0
|
|
20231122,173000,1532253278,210,210,210,210,0
|
|
20231122,172900,1532253278,210,210,210,210,0
|
|
20231122,172800,1532253278,210,210,210,210,0
|
|
20231122,172700,1532253278,210,210,210,210,0
|
|
20231122,172600,1532253278,210,210,210,210,0
|
|
20231122,172500,1532253278,210,210,210,210,0
|
|
20231122,172400,1532253278,210,210,210,210,0
|
|
20231122,172300,1532253278,210,210,210,210,0
|
|
20231122,172200,1532253278,210,210,210,210,0
|
|
20231122,172100,1532253278,210,210,210,210,0
|
|
20231122,172000,1532253278,210,210,210,210,0
|
|
20231122,171900,1532253278,210,210,210,210,0
|
|
20231122,171800,1532253278,210,210,210,210,0
|
|
20231122,171700,1532253278,210,210,210,210,0
|
|
20231122,171600,1532253278,210,210,210,210,0
|
|
20231122,171500,1532253278,210,210,210,210,24173
|
|
20231122,171400,1532253278,210,210,210,210,0
|
|
20231122,171300,1532253278,210,210,210,210,0
|
|
20231122,171200,1532253278,210,210,210,210,0
|
|
20231122,171100,1532253278,210,210,210,210,0
|
|
20231122,171000,1532253278,210,210,210,210,0
|
|
20231122,170900,1532253278,210,210,210,210,0
|
|
20231122,170800,1532253278,210,210,210,210,0
|
|
20231122,170700,1532253278,210,210,210,210,0
|
|
20231122,170600,1532253278,210,210,210,210,0
|
|
20231122,170500,1532253278,210,210,210,210,0
|
|
20231122,170400,1532253278,210,210,210,210,0
|
|
20231122,170300,1532253278,210,210,210,210,0
|
|
20231122,170200,1532253278,210,210,210,210,0
|
|
20231122,170100,1532253278,210,210,210,210,0
|
|
20231122,170000,1532253278,210,210,210,210,0
|
|
20231122,165900,1532253278,210,210,210,210,0
|
|
20231122,165800,1532253278,210,210,210,210,0
|
|
20231122,165700,1532253278,210,210,210,210,0
|
|
20231122,165600,1532253278,210,210,210,210,0
|
|
20231122,165500,1532253278,210,210,210,210,0
|
|
20231122,165400,1532253278,210,210,210,210,0
|
|
20231122,165300,1532253278,210,210,210,210,0
|
|
20231122,165200,1532253278,210,210,210,210,0
|
|
20231122,165100,1532253278,210,210,210,210,0
|
|
20231122,165000,1532253278,210,210,210,210,0
|
|
20231122,164900,1532253278,210,210,210,210,0
|
|
20231122,164800,1532253278,210,210,210,210,0
|
|
20231122,164700,1532253278,210,210,210,210,0
|
|
20231122,164600,1532253278,210,210,210,210,0
|
|
20231122,164500,1532253278,210,210,210,210,24173
|
|
20231122,164400,1532253278,210,210,210,210,0
|
|
20231122,164300,1532253278,210,210,210,210,0
|
|
20231122,164200,1532253278,210,210,210,210,0
|
|
20231122,164100,1532253278,210,210,210,210,0
|
|
20231122,164000,1532253278,210,210,210,210,0
|
|
20231122,163900,1532253278,210,210,210,210,0
|
|
20231122,163800,1532253278,210,210,210,210,0
|
|
20231122,163700,1532253278,210,210,210,210,0
|
|
20231122,163600,1532253278,210,210,210,210,0
|
|
20231122,163500,1532253278,210,210,210,210,0
|
|
20231122,163400,1532253278,210,210,210,210,0
|
|
20231122,163300,1532253278,210,210,210,210,0
|
|
20231122,163200,1532253278,210,210,210,210,0
|
|
20231122,163100,1532253278,210,210,210,210,0
|
|
20231122,163000,1532253278,210,210,210,210,0
|
|
20231122,162900,1532253278,210,210,210,210,0
|
|
20231122,162800,1532253278,210,210,210,210,0
|
|
20231122,162700,1532253278,210,210,210,210,0
|
|
20231122,162600,1532253278,210,210,210,210,0
|
|
20231122,162500,1532253278,210,210,210,210,0
|
|
20231122,162400,1532253278,210,210,210,210,0
|
|
20231122,162300,1532253278,210,210,210,210,0
|
|
20231122,162200,1532253278,210,210,210,210,0
|
|
20231122,162100,1532253278,210,210,210,210,0
|
|
20231122,162000,1532253278,210,210,210,210,0
|
|
20231122,161900,1532253278,210,210,210,210,0
|
|
20231122,161800,1532253278,210,210,210,210,0
|
|
20231122,161700,1532253278,210,210,210,210,0
|
|
20231122,161600,1532253278,210,210,210,210,0
|
|
20231122,161500,1532253278,210,210,210,210,24173
|
|
20231122,161400,1532253278,210,210,210,210,0
|
|
20231122,161300,1532253278,210,210,210,210,0
|
|
20231122,161200,1532253278,210,210,210,210,0
|
|
20231122,161100,1532253278,210,210,210,210,0
|
|
20231122,161000,1532253278,210,210,210,210,0
|
|
20231122,160900,1532253278,210,210,210,210,0
|
|
20231122,160800,1532253278,210,210,210,210,0
|
|
20231122,160700,1532253278,210,210,210,210,0
|
|
20231122,160600,1532253278,210,210,210,210,0
|
|
20231122,160500,1532253278,210,210,210,210,0
|
|
20231122,160400,1532253278,210,210,210,210,0
|
|
20231122,160300,1532253278,210,210,210,210,0
|
|
20231122,160200,1532253278,210,210,210,210,0
|
|
20231122,160100,1532253278,210,210,210,210,0
|
|
20231122,160000,1532253278,210,210,210,210,0
|
|
20231122,155900,1532253278,210,210,210,210,0
|
|
20231122,155800,1532253278,210,210,210,210,0
|
|
20231122,155700,1532253278,210,210,210,210,0
|
|
20231122,155600,1532253278,210,210,210,210,0
|
|
20231122,155500,1532253278,210,210,210,210,0
|
|
20231122,155400,1532253278,210,210,210,210,0
|
|
20231122,155300,1532253278,210,210,210,210,0
|
|
20231122,155200,1532253278,210,210,210,210,0
|
|
20231122,155100,1532253278,210,210,210,210,0
|
|
20231122,155000,1532253278,210,210,210,210,0
|
|
20231122,154900,1532253278,210,210,210,210,0
|
|
20231122,154800,1532253278,210,210,210,210,0
|
|
20231122,154700,1532253278,210,210,210,210,0
|
|
20231122,154600,1532253278,210,210,210,210,0
|
|
20231122,154500,1532253278,210,210,210,210,24173
|
|
20231122,154400,1532253278,210,210,210,210,0
|
|
20231122,154300,1532253278,210,210,210,210,0
|
|
20231122,154200,1532253278,210,210,210,210,0
|
|
20231122,154100,1532253278,210,210,210,210,0
|
|
20231122,154000,1532253278,210,210,210,210,0
|
|
20231122,153900,1532253278,210,210,210,210,0
|
|
20231122,153800,1532253278,210,210,210,210,0
|
|
20231122,153700,1532253278,210,210,210,210,0
|
|
20231122,153600,1532253278,210,210,210,210,0
|
|
20231122,153500,1532253278,210,210,210,210,0
|
|
20231122,153400,1532253278,210,210,210,210,0
|
|
20231122,153300,1532253278,210,210,210,210,0
|
|
20231122,153200,1532253278,210,210,210,210,0
|
|
20231122,153100,1532253278,210,210,210,210,0
|
|
20231122,153000,1532253278,210,210,210,210,24173
|
|
20231122,152900,1527176948,209,209,209,209,0
|
|
20231122,152800,1527176948,209,209,209,209,0
|
|
20231122,152700,1527176948,209,209,209,209,0
|
|
20231122,152600,1527176948,209,209,209,209,0
|
|
20231122,152500,1527176948,209,209,209,209,0
|
|
20231122,152400,1527176948,209,209,209,209,0
|
|
20231122,152300,1527176948,209,209,209,209,0
|
|
20231122,152200,1527176948,209,209,209,209,0
|
|
20231122,152100,1527176948,209,209,209,209,0
|
|
20231122,152000,1527176948,209,209,209,209,0
|
|
20231122,151900,1527176948,209,210,210,208,483
|
|
20231122,151800,1527076007,210,209,210,209,143
|
|
20231122,151700,1527046115,208,210,210,208,4706
|
|
20231122,151600,1526062489,208,210,210,208,775
|
|
20231122,151500,1525899745,210,209,210,208,29451
|
|
20231122,151400,1519744669,209,209,210,209,39988
|
|
20231122,151300,1511386696,210,210,210,209,1787
|
|
20231122,151200,1511011624,209,210,210,209,1378
|
|
20231122,151100,1510723401,209,210,210,209,502
|
|
20231122,151000,1510617990,209,209,210,209,25735
|
|
20231122,150900,1505213707,209,209,210,209,1014
|
|
20231122,150800,1505001774,210,210,210,209,27
|
|
20231122,150700,1504996116,210,210,210,209,3759
|
|
20231122,150600,1504206729,209,210,210,209,19
|
|
20231122,150500,1504202752,210,210,210,209,2632
|
|
20231122,150400,1503652657,209,209,210,209,1906
|
|
20231122,150300,1503254299,208,208,209,208,72543
|
|
20231122,150200,1488136335,208,207,208,207,1205
|
|
20231122,150100,1487886896,208,207,208,207,41
|
|
20231122,150000,1487878398,208,208,208,208,529
|
|
20231122,145900,1487768366,208,208,208,207,273
|
|
20231122,145800,1487711586,208,210,210,208,58517
|
|
20231122,145700,1475539465,210,209,210,208,12609
|
|
20231122,145600,1472904214,209,208,209,208,2497
|
|
20231122,145500,1472382466,208,208,209,208,4863
|
|
20231122,145400,1471370334,208,209,209,208,1049
|
|
20231122,145300,1471151815,208,208,209,207,30202
|
|
20231122,145200,1464869757,208,209,209,208,6040
|
|
20231122,145100,1463613419,209,209,209,208,1253
|
|
20231122,145000,1463352067,209,208,209,207,9062
|
|
20231122,144900,1461473413,209,208,209,208,357
|
|
20231122,144800,1461399141,208,209,209,208,352
|
|
20231122,144700,1461325917,209,209,209,209,1387
|
|
20231122,144600,1461036034,209,209,209,207,4802
|
|
20231122,144500,1460038762,209,209,209,207,41810
|
|
20231122,144400,1451367608,208,209,210,208,137541
|
|
20231122,144300,1422621656,210,210,210,210,2095
|
|
20231122,144200,1422181706,210,210,210,210,4
|
|
20231122,144100,1422180866,210,210,210,209,2502
|
|
20231122,144000,1421657668,210,209,210,209,1501
|
|
20231122,143900,1421343958,210,210,210,210,101
|
|
20231122,143800,1421322748,210,209,210,209,21
|
|
20231122,143700,1421318341,210,210,210,209,3979
|
|
20231122,143600,1420486718,210,210,210,209,2601
|
|
20231122,143500,1419940509,209,210,210,209,7190
|
|
20231122,143400,1418437609,210,209,210,209,2997
|
|
20231122,143300,1417810760,210,210,210,210,15
|
|
20231122,143200,1417807610,210,210,210,209,5475
|
|
20231122,143100,1416663317,209,210,210,209,2437
|
|
20231122,143000,1416151548,211,210,211,209,10158
|
|
20231122,142900,1414026132,211,211,211,211,3321
|
|
20231122,142800,1413325401,211,211,211,211,402
|
|
20231122,142700,1413240579,210,210,211,210,22671
|
|
20231122,142600,1408479169,211,211,211,211,527
|
|
20231122,142500,1408367972,211,211,211,210,842
|
|
20231122,142400,1408190910,211,211,211,211,4027
|
|
20231122,142300,1407341213,211,211,211,211,906
|
|
20231122,142200,1407150047,211,210,211,210,16644
|
|
20231122,142100,1403654797,211,211,211,211,0
|
|
20231122,142000,1403654797,211,210,211,210,296
|
|
20231122,141900,1403592342,211,211,211,210,928
|
|
20231122,141800,1403396895,211,211,211,211,3260
|
|
20231122,141700,1402709035,211,211,211,211,1
|
|
20231122,141600,1402708824,211,211,211,210,383
|
|
20231122,141500,1402628286,211,210,211,210,843
|
|
20231122,141400,1402451208,210,211,211,210,497
|
|
20231122,141300,1402346830,211,211,211,211,1
|
|
20231122,141200,1402346619,211,211,211,211,23
|
|
20231122,141100,1402341766,211,210,211,210,2029
|
|
20231122,141000,1401913947,211,211,211,211,503
|
|
20231122,140900,1401807814,211,210,211,210,5001
|
|
20231122,140800,1400757603,210,210,211,210,16606
|
|
20231122,140700,1397270333,211,211,211,211,4008
|
|
20231122,140600,1396424645,211,211,211,211,1912
|
|
20231122,140500,1396021213,211,211,211,211,1
|
|
20231122,140400,1396021002,211,211,211,211,4089
|
|
20231122,140300,1395158223,211,211,211,210,2475
|
|
20231122,140200,1394637392,211,211,211,210,381
|
|
20231122,140100,1394557338,211,211,211,211,0
|
|
20231122,140000,1394557338,211,211,211,211,1650
|
|
20231122,135900,1394209188,211,210,211,210,4560
|
|
20231122,135800,1393251583,211,211,211,211,263
|
|
20231122,135700,1393196090,211,211,211,211,50874
|
|
20231122,135600,1382461676,211,211,211,210,39033
|
|
20231122,135500,1374263827,211,211,211,210,3631
|
|
20231122,135400,1373501205,211,211,211,211,2413
|
|
20231122,135300,1372992062,211,211,211,210,98
|
|
20231122,135200,1372971386,211,208,211,208,46583
|
|
20231122,135100,1363219866,209,209,210,208,25224
|
|
20231122,135000,1357971299,209,210,210,209,5654
|
|
20231122,134900,1356789603,210,210,210,209,345
|
|
20231122,134800,1356717157,210,210,210,209,55757
|
|
20231122,134700,1345031147,211,211,211,211,1008
|
|
20231122,134600,1344818459,211,212,212,211,28040
|
|
20231122,134500,1338901969,212,212,212,211,383
|
|
20231122,134400,1338820942,212,212,212,211,617
|
|
20231122,134300,1338690630,212,213,213,212,167
|
|
20231122,134200,1338655212,213,213,213,212,116
|
|
20231122,134100,1338630507,213,213,213,213,252
|
|
20231122,134000,1338576831,213,212,213,212,4042
|
|
20231122,133900,1337719926,212,212,212,211,2229
|
|
20231122,133800,1337248894,212,211,212,211,27
|
|
20231122,133700,1337243178,212,212,212,211,2016
|
|
20231122,133600,1336817777,212,213,213,212,1851
|
|
20231122,133500,1336424817,213,212,213,212,777
|
|
20231122,133400,1336259331,212,212,213,211,14998
|
|
20231122,133300,1333079461,213,212,213,212,6894
|
|
20231122,133200,1331617762,212,211,212,211,3140
|
|
20231122,133100,1330952321,211,212,212,211,4637
|
|
20231122,133000,1329969372,211,212,212,211,3201
|
|
20231122,132900,1329292671,212,212,212,211,8680
|
|
20231122,132800,1327452872,212,212,212,211,3391
|
|
20231122,132700,1326734117,212,211,212,211,124860
|
|
20231122,132600,1300388473,211,211,212,211,116
|
|
20231122,132500,1300363981,212,212,212,211,2568
|
|
20231122,132400,1299821802,212,212,212,211,4372
|
|
20231122,132300,1298898073,212,212,212,211,2550
|
|
20231122,132200,1298357667,212,213,213,212,14364
|
|
20231122,132100,1295311503,213,213,213,212,4882
|
|
20231122,132000,1294276509,213,213,213,212,107
|
|
20231122,131900,1294253723,213,213,213,212,15486
|
|
20231122,131800,1290968834,213,212,213,212,861
|
|
20231122,131700,1290785690,213,213,213,213,15
|
|
20231122,131600,1290782495,213,214,214,213,872
|
|
20231122,131500,1290596552,214,213,214,213,61
|
|
20231122,131400,1290583504,214,214,214,213,263
|
|
20231122,131300,1290527225,214,214,214,213,555
|
|
20231122,131200,1290408983,214,214,214,213,5709
|
|
20231122,131100,1289192935,213,214,214,213,33
|
|
20231122,131000,1289185900,214,214,214,214,8
|
|
20231122,130900,1289184188,214,213,214,213,9674
|
|
20231122,130800,1287123241,213,214,214,213,534
|
|
20231122,130700,1287009485,214,213,214,213,3286
|
|
20231122,130600,1286309566,214,213,214,213,2005
|
|
20231122,130500,1285882496,213,213,214,213,20545
|
|
20231122,130400,1281506406,214,214,214,213,237
|
|
20231122,130300,1281455883,214,214,214,214,310
|
|
20231122,130200,1281389543,214,214,214,213,6434
|
|
20231122,130100,1280018949,213,213,213,213,10338
|
|
20231122,130000,1277816955,213,214,214,213,3468
|
|
20231122,125900,1277074830,214,214,214,214,2441
|
|
20231122,125800,1276552456,214,214,214,214,7
|
|
20231122,125700,1276550958,214,215,215,214,1214
|
|
20231122,125600,1276291160,213,214,215,213,947
|
|
20231122,125500,1276088502,214,215,215,213,26838
|
|
20231122,125400,1270349350,215,215,215,215,34
|
|
20231122,125300,1270342040,215,214,215,214,406
|
|
20231122,125200,1270255150,215,215,215,215,0
|
|
20231122,125100,1270255150,215,215,215,214,1488
|
|
20231122,125000,1269935706,215,214,215,214,603
|
|
20231122,124900,1269806625,215,215,215,214,347
|
|
20231122,124800,1269732358,215,215,215,215,8
|
|
20231122,124700,1269730638,215,215,215,214,82
|
|
20231122,124600,1269713075,215,215,215,215,16
|
|
20231122,124500,1269709635,215,215,215,214,3847
|
|
20231122,124400,1268886353,215,214,215,214,9949
|
|
20231122,124300,1266757263,214,215,215,214,53
|
|
20231122,124200,1266745914,215,215,215,215,35
|
|
20231122,124100,1266738389,215,214,215,214,19940
|
|
20231122,124000,1262456569,214,215,215,214,4
|
|
20231122,123900,1262455711,215,215,215,215,0
|
|
20231122,123800,1262455711,215,215,215,214,4533
|
|
20231122,123700,1261485640,215,214,215,214,18164
|
|
20231122,123600,1257588688,215,216,216,215,10864
|
|
20231122,123500,1255252927,216,216,216,215,912
|
|
20231122,123400,1255056426,216,216,216,215,1184
|
|
20231122,123300,1254801282,216,216,216,215,498
|
|
20231122,123200,1254693978,215,216,216,215,893
|
|
20231122,123100,1254501800,215,216,216,215,6802
|
|
20231122,123000,1253039050,216,216,216,215,1911
|
|
20231122,122900,1252627975,216,216,216,215,1725
|
|
20231122,122800,1252256494,215,216,216,215,4952
|
|
20231122,122700,1251187087,215,215,216,214,3015
|
|
20231122,122600,1250536242,215,215,215,214,18799
|
|
20231122,122500,1246494974,214,215,215,214,2491
|
|
20231122,122400,1245961837,215,214,215,214,12369
|
|
20231122,122300,1243302530,215,214,215,214,6327
|
|
20231122,122200,1241948546,215,215,215,214,2218
|
|
20231122,122100,1241471967,215,214,215,214,1540
|
|
20231122,122000,1241141067,215,214,215,214,6019
|
|
20231122,121900,1239852977,215,215,215,214,266
|
|
20231122,121800,1239795927,215,216,216,215,38881
|
|
20231122,121700,1231436205,216,216,216,215,1779
|
|
20231122,121600,1231053672,216,216,216,215,34447
|
|
20231122,121500,1223647146,216,216,216,215,2446
|
|
20231122,121400,1223120634,215,216,216,215,232
|
|
20231122,121300,1223070572,216,216,216,215,46228
|
|
20231122,121200,1213131141,216,217,217,215,294
|
|
20231122,121100,1213067760,216,217,217,216,17085
|
|
20231122,121000,1209377367,217,217,217,216,20032
|
|
20231122,120900,1205050423,217,216,217,216,711
|
|
20231122,120800,1204896835,216,216,216,216,8
|
|
20231122,120700,1204895107,217,217,217,216,241
|
|
20231122,120600,1204843040,216,217,217,216,33307
|
|
20231122,120500,1197615494,218,217,218,217,2
|
|
20231122,120400,1197615059,217,217,217,217,0
|
|
20231122,120300,1197615059,217,217,217,217,730
|
|
20231122,120200,1197456649,217,217,217,217,0
|
|
20231122,120100,1197456649,217,217,217,217,0
|
|
20231122,120000,1197456649,217,217,217,217,0
|
|
20231122,115900,1197456649,217,217,217,217,304
|
|
20231122,115800,1197390681,217,217,217,217,500
|
|
20231122,115700,1197282181,217,218,218,217,1117
|
|
20231122,115600,1197038684,218,217,218,217,1101
|
|
20231122,115500,1196799766,217,217,217,217,0
|
|
20231122,115400,1196799766,217,217,217,217,13
|
|
20231122,115300,1196796945,217,219,219,217,5042
|
|
20231122,115200,1195697782,218,217,218,217,14910
|
|
20231122,115100,1192447795,217,218,218,217,1729
|
|
20231122,115000,1192072600,218,218,218,218,20
|
|
20231122,114900,1192068240,217,217,217,217,1000
|
|
20231122,114800,1191851240,217,217,218,217,120
|
|
20231122,114700,1191825110,218,219,219,217,1535
|
|
20231122,114600,1191490578,219,219,219,219,510
|
|
20231122,114500,1191378888,218,219,219,218,9360
|
|
20231122,114400,1189338391,219,219,219,219,226
|
|
20231122,114300,1189288897,219,220,220,219,17212
|
|
20231122,114200,1185519017,220,220,220,220,1088
|
|
20231122,114100,1185279657,220,219,220,219,39156
|
|
20231122,114000,1176704189,219,219,219,218,1787
|
|
20231122,113900,1176314505,219,219,219,219,121
|
|
20231122,113800,1176288006,219,219,219,218,53
|
|
20231122,113700,1176276448,218,218,218,218,135
|
|
20231122,113600,1176247018,219,219,219,219,1211
|
|
20231122,113500,1175981809,219,219,219,218,38
|
|
20231122,113400,1175973517,218,218,218,218,7182
|
|
20231122,113300,1174407841,219,217,219,217,11421
|
|
20231122,113200,1171918063,217,217,217,217,3
|
|
20231122,113100,1171917412,218,218,218,217,17
|
|
20231122,113000,1171913716,218,217,218,217,5261
|
|
20231122,112900,1170772077,218,218,218,218,185
|
|
20231122,112800,1170731747,218,217,218,217,4011
|
|
20231122,112700,1169861349,218,217,218,217,1623
|
|
20231122,112600,1169509148,217,218,218,217,574
|
|
20231122,112500,1169384568,217,217,217,217,400
|
|
20231122,112400,1169297768,218,218,218,218,3
|
|
20231122,112300,1169297114,217,218,218,217,215
|
|
20231122,112200,1169250252,218,217,218,217,13734
|
|
20231122,112100,1166257856,217,217,217,217,1017
|
|
20231122,112000,1166037167,217,218,218,217,1400
|
|
20231122,111900,1165733362,218,217,218,217,960
|
|
20231122,111800,1165524084,217,217,218,216,21166
|
|
20231122,111700,1160929199,218,218,219,217,2039
|
|
20231122,111600,1160484702,219,218,219,218,6176
|
|
20231122,111500,1159138322,219,219,219,218,714
|
|
20231122,111400,1158982456,219,219,219,218,1951
|
|
20231122,111300,1158556986,219,218,219,218,20400
|
|
20231122,111200,1154089404,219,218,219,218,20545
|
|
20231122,111100,1149610528,218,217,218,217,2001
|
|
20231122,111000,1149174311,218,217,218,217,506
|
|
20231122,110900,1149064039,217,218,218,217,3787
|
|
20231122,110800,1148242255,218,217,218,217,2610
|
|
20231122,110700,1147673288,218,218,219,217,18833
|
|
20231122,110600,1143579910,218,217,218,217,44749
|
|
20231122,110500,1133868940,218,218,218,217,28361
|
|
20231122,110400,1127714171,218,218,218,218,425
|
|
20231122,110300,1127621521,218,218,218,218,1975
|
|
20231122,110200,1127190971,217,221,221,217,75678
|
|
20231122,110100,1110681047,220,221,221,220,1921
|
|
20231122,110000,1110257422,220,222,222,220,16208
|
|
20231122,105900,1106660475,221,220,222,219,78278
|
|
20231122,105800,1089338468,220,220,220,219,10339
|
|
20231122,105700,1087063889,220,220,220,219,1263
|
|
20231122,105600,1086787144,220,221,221,219,34323
|
|
20231122,105500,1079217264,220,219,220,218,113918
|
|
20231122,105400,1054254100,219,218,219,218,53168
|
|
20231122,105300,1042663464,218,218,218,218,71118
|
|
20231122,105200,1027159740,218,217,218,216,13967
|
|
20231122,105100,1024129143,217,218,218,217,810
|
|
20231122,105000,1023952574,218,216,218,216,32166
|
|
20231122,104900,1016987024,216,215,216,215,2976
|
|
20231122,104800,1016346690,215,216,216,215,11312
|
|
20231122,104700,1013914596,215,216,216,215,29913
|
|
20231122,104600,1007483282,216,215,216,215,8854
|
|
20231122,104500,1005576432,216,216,217,215,10176
|
|
20231122,104400,1003378440,217,217,218,215,70550
|
|
20231122,104300,988127056,218,217,218,217,7089
|
|
20231122,104200,986581782,218,217,218,217,19975
|
|
20231122,104100,982237722,218,216,218,216,77613
|
|
20231122,104000,965370710,217,217,217,217,4503
|
|
20231122,103900,964393559,217,217,217,216,4298
|
|
20231122,103800,963464140,217,216,217,215,33292
|
|
20231122,103700,956270503,217,216,217,215,49468
|
|
20231122,103600,945550601,216,216,216,215,1580
|
|
20231122,103500,945209734,215,216,216,215,749
|
|
20231122,103400,945048587,216,216,216,215,12043
|
|
20231122,103300,942459255,215,217,217,215,13921
|
|
20231122,103200,939466211,217,217,217,215,4018
|
|
20231122,103100,938597772,215,217,217,215,38469
|
|
20231122,103000,930303343,217,217,217,216,28823
|
|
20231122,102900,924060037,217,216,217,216,2568
|
|
20231122,102800,923505335,217,217,217,216,268
|
|
20231122,102700,923447278,217,217,217,216,801
|
|
20231122,102600,923273986,217,216,217,216,809
|
|
20231122,102500,923098481,217,217,217,216,3559
|
|
20231122,102400,922326316,217,216,217,216,221
|
|
20231122,102300,922278452,217,218,218,217,73896
|
|
20231122,102200,906242660,218,218,219,217,17911
|
|
20231122,102100,902338081,218,218,219,217,18820
|
|
20231122,102000,898233249,218,217,218,216,69875
|
|
20231122,101900,883098780,216,216,217,216,607
|
|
20231122,101800,882967598,216,216,217,216,11121
|
|
20231122,101700,880560773,216,217,218,216,5219
|
|
20231122,101600,879428258,218,217,218,217,5018
|
|
20231122,101500,878339345,217,216,217,216,2945
|
|
20231122,101400,877700424,216,217,217,216,1964
|
|
20231122,101300,877274587,217,218,218,216,21566
|
|
20231122,101200,872593800,218,218,218,217,5196
|
|
20231122,101100,871461762,217,217,218,217,140
|
|
20231122,101000,871431375,218,217,218,217,1074
|
|
20231122,100900,871198243,218,218,218,217,5738
|
|
20231122,100800,869949358,217,217,217,217,42
|
|
20231122,100700,869940244,218,218,218,217,63
|
|
20231122,100600,869926541,217,216,217,216,6514
|
|
20231122,100500,868513006,216,215,217,215,5142
|
|
20231122,100400,867397346,215,216,216,215,5772
|
|
20231122,100300,866150606,217,217,217,216,123
|
|
20231122,100200,866124025,217,217,217,216,72
|
|
20231122,100100,866108433,217,217,217,216,146
|
|
20231122,100000,866076767,216,216,217,216,113
|
|
20231122,095900,866052341,216,217,217,216,3113
|
|
20231122,095800,865379923,217,217,217,216,7185
|
|
20231122,095700,863825810,217,216,219,216,36255
|
|
20231122,095600,855917333,217,215,219,215,40892
|
|
20231122,095500,847023824,216,217,217,215,4977
|
|
20231122,095400,845952257,217,217,217,216,33
|
|
20231122,095300,845945107,217,216,217,215,31413
|
|
20231122,095200,839156189,216,216,216,215,23911
|
|
20231122,095100,833995755,216,217,217,215,48453
|
|
20231122,095000,823545878,217,217,218,217,38859
|
|
20231122,094900,815113465,218,218,218,217,12353
|
|
20231122,094800,812432852,217,217,218,217,18694
|
|
20231122,094700,808375917,217,218,219,217,32837
|
|
20231122,094600,801217454,219,218,219,218,29152
|
|
20231122,094500,794857393,218,217,219,217,47929
|
|
20231122,094400,784416946,217,217,217,216,21190
|
|
20231122,094300,779834732,217,217,217,216,633
|
|
20231122,094200,779697885,217,216,218,216,37561
|
|
20231122,094100,771528972,217,216,217,215,19379
|
|
20231122,094000,767343074,216,216,216,215,1406
|
|
20231122,093900,767040309,216,215,216,215,5625
|
|
20231122,093800,765828466,215,215,216,215,48196
|
|
20231122,093700,755466320,215,216,217,215,38923
|
|
20231122,093600,747062556,216,217,217,215,20482
|
|
20231122,093500,742640778,216,217,217,216,7524
|
|
20231122,093400,741013126,217,216,217,216,12442
|
|
20231122,093300,738318259,217,218,218,217,34550
|
|
20231122,093200,730813732,218,215,218,215,68369
|
|
20231122,093100,715950910,217,215,217,214,76213
|
|
20231122,093000,699555798,215,217,217,215,12618
|
|
20231122,092900,696830440,216,214,216,214,14337
|
|
20231122,092800,693735255,214,216,216,214,91183
|
|
20231122,092700,674113686,216,216,217,216,7897
|
|
20231122,092600,672406727,216,217,217,216,11175
|
|
20231122,092500,669986855,217,219,219,217,53550
|
|
20231122,092400,658316354,219,218,219,218,20890
|
|
20231122,092300,653757317,218,217,219,216,68106
|
|
20231122,092200,638888177,217,215,217,215,21060
|
|
20231122,092100,634347428,215,216,217,215,102595
|
|
20231122,092000,612217798,216,216,217,216,103131
|
|
20231122,091900,589908941,217,218,218,217,169490
|
|
20231122,091800,553013902,219,218,219,218,56353
|
|
20231122,091700,540704378,218,220,221,218,63615
|
|
20231122,091600,526765551,220,221,221,219,90200
|
|
20231122,091500,506913497,221,220,221,219,51265
|
|
20231122,091400,495626996,220,219,221,219,43574
|
|
20231122,091300,486049377,219,220,220,219,56655
|
|
20231122,091200,473631946,219,224,225,218,316463
|
|
20231122,091100,403497270,225,226,227,223,330182
|
|
20231122,091000,329327978,226,220,227,218,335457
|
|
20231122,090900,254541083,220,220,220,217,138831
|
|
20231122,090800,224211100,220,223,223,219,142174
|
|
20231122,090700,192769299,223,218,224,218,153069
|
|
20231122,090600,159086696,218,217,219,216,152837
|
|
20231122,090500,125856994,218,213,220,213,347827
|
|
20231122,090400,50079065,213,210,214,210,100414
|
|
20231122,090300,28795185,210,208,210,208,35841
|
|
20231122,090200,21314145,207,206,207,206,16681
|
|
20231122,090100,17873697,206,208,209,206,57683
|
|
20231122,090000,5926847,208,209,210,208,28354
|