620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,191700,71556800628,910,910,910,910,470026
|
|
20231110,191600,71556800628,910,910,910,910,0
|
|
20231110,191500,71556800628,910,910,910,910,0
|
|
20231110,191400,71556800628,910,910,910,910,0
|
|
20231110,191300,71556800628,910,910,910,910,0
|
|
20231110,191200,71556800628,910,910,910,910,0
|
|
20231110,191100,71556800628,910,910,910,910,0
|
|
20231110,191000,71556800628,910,910,910,910,0
|
|
20231110,190900,71556800628,910,910,910,910,0
|
|
20231110,190800,71556800628,910,910,910,910,0
|
|
20231110,190700,71556800628,910,910,910,910,0
|
|
20231110,190600,71556800628,910,910,910,910,0
|
|
20231110,190500,71556800628,910,910,910,910,0
|
|
20231110,190400,71556800628,910,910,910,910,0
|
|
20231110,190300,71556800628,910,910,910,910,0
|
|
20231110,190200,71556800628,910,910,910,910,0
|
|
20231110,190100,71556800628,910,910,910,910,0
|
|
20231110,190000,71556800628,910,910,910,910,0
|
|
20231110,185900,71556800628,910,910,910,910,0
|
|
20231110,185800,71556800628,910,910,910,910,0
|
|
20231110,185700,71556800628,910,910,910,910,0
|
|
20231110,185600,71556800628,910,910,910,910,0
|
|
20231110,185500,71556800628,910,910,910,910,0
|
|
20231110,185400,71556800628,910,910,910,910,0
|
|
20231110,185300,71556800628,910,910,910,910,0
|
|
20231110,185200,71556800628,910,910,910,910,0
|
|
20231110,185100,71556800628,910,910,910,910,0
|
|
20231110,185000,71556800628,910,910,910,910,0
|
|
20231110,184900,71556800628,910,910,910,910,0
|
|
20231110,184800,71556800628,910,910,910,910,0
|
|
20231110,184700,71556800628,910,910,910,910,470026
|
|
20231110,184600,71556800628,910,910,910,910,0
|
|
20231110,184500,71556800628,910,910,910,910,0
|
|
20231110,184400,71556800628,910,910,910,910,0
|
|
20231110,184300,71556800628,910,910,910,910,0
|
|
20231110,184200,71556800628,910,910,910,910,0
|
|
20231110,184100,71556800628,910,910,910,910,0
|
|
20231110,184000,71556800628,910,910,910,910,0
|
|
20231110,183900,71556800628,910,910,910,910,0
|
|
20231110,183800,71556800628,910,910,910,910,0
|
|
20231110,183700,71556800628,910,910,910,910,0
|
|
20231110,183600,71556800628,910,910,910,910,0
|
|
20231110,183500,71556800628,910,910,910,910,0
|
|
20231110,183400,71556800628,910,910,910,910,0
|
|
20231110,183300,71556800628,910,910,910,910,0
|
|
20231110,183200,71556800628,910,910,910,910,0
|
|
20231110,183100,71556800628,910,910,910,910,0
|
|
20231110,183000,71556800628,910,910,910,910,0
|
|
20231110,182900,71556800628,910,910,910,910,0
|
|
20231110,182800,71556800628,910,910,910,910,0
|
|
20231110,182700,71556800628,910,910,910,910,0
|
|
20231110,182600,71556800628,910,910,910,910,0
|
|
20231110,182500,71556800628,910,910,910,910,0
|
|
20231110,182400,71556800628,910,910,910,910,0
|
|
20231110,182300,71556800628,910,910,910,910,0
|
|
20231110,182200,71556800628,910,910,910,910,0
|
|
20231110,182100,71556800628,910,910,910,910,0
|
|
20231110,182000,71556800628,910,910,910,910,0
|
|
20231110,181900,71556800628,910,910,910,910,0
|
|
20231110,181800,71556800628,910,910,910,910,0
|
|
20231110,181700,71556800628,910,910,910,910,470026
|
|
20231110,181600,71556800628,910,910,910,910,0
|
|
20231110,181500,71556800628,910,910,910,910,0
|
|
20231110,181400,71556800628,910,910,910,910,0
|
|
20231110,181300,71556800628,910,910,910,910,0
|
|
20231110,181200,71556800628,910,910,910,910,0
|
|
20231110,181100,71556800628,910,910,910,910,0
|
|
20231110,181000,71556800628,910,910,910,910,0
|
|
20231110,180900,71556800628,910,910,910,910,0
|
|
20231110,180800,71556800628,910,910,910,910,0
|
|
20231110,180700,71556800628,910,910,910,910,0
|
|
20231110,180600,71556800628,910,910,910,910,0
|
|
20231110,180500,71556800628,910,910,910,910,0
|
|
20231110,180400,71556800628,910,910,910,910,0
|
|
20231110,180300,71556800628,910,910,910,910,0
|
|
20231110,180200,71556800628,910,910,910,910,0
|
|
20231110,180100,71556800628,910,910,910,910,0
|
|
20231110,180000,71556800628,910,910,910,910,0
|
|
20231110,175900,71556800628,910,910,910,910,0
|
|
20231110,175800,71556800628,910,910,910,910,0
|
|
20231110,175700,71556800628,910,910,910,910,0
|
|
20231110,175600,71556800628,910,910,910,910,0
|
|
20231110,175500,71556800628,910,910,910,910,0
|
|
20231110,175400,71556800628,910,910,910,910,0
|
|
20231110,175300,71556800628,910,910,910,910,0
|
|
20231110,175200,71556800628,910,910,910,910,0
|
|
20231110,175100,71556800628,910,910,910,910,0
|
|
20231110,175000,71556800628,910,910,910,910,0
|
|
20231110,174900,71556800628,910,910,910,910,0
|
|
20231110,174800,71556800628,910,910,910,910,0
|
|
20231110,174700,71556800628,910,910,910,910,470026
|
|
20231110,174600,71556800628,910,910,910,910,0
|
|
20231110,174500,71556800628,910,910,910,910,0
|
|
20231110,174400,71556800628,910,910,910,910,0
|
|
20231110,174300,71556800628,910,910,910,910,0
|
|
20231110,174200,71556800628,910,910,910,910,0
|
|
20231110,174100,71556800628,910,910,910,910,0
|
|
20231110,174000,71556800628,910,910,910,910,0
|
|
20231110,173900,71556800628,910,910,910,910,0
|
|
20231110,173800,71556800628,910,910,910,910,0
|
|
20231110,173700,71556800628,910,910,910,910,0
|
|
20231110,173600,71556800628,910,910,910,910,0
|
|
20231110,173500,71556800628,910,910,910,910,0
|
|
20231110,173400,71556800628,910,910,910,910,0
|
|
20231110,173300,71556800628,910,910,910,910,0
|
|
20231110,173200,71556800628,910,910,910,910,0
|
|
20231110,173100,71556800628,910,910,910,910,0
|
|
20231110,173000,71556800628,910,910,910,910,0
|
|
20231110,172900,71556800628,910,910,910,910,0
|
|
20231110,172800,71556800628,910,910,910,910,0
|
|
20231110,172700,71556800628,910,910,910,910,0
|
|
20231110,172600,71556800628,910,910,910,910,0
|
|
20231110,172500,71556800628,910,910,910,910,0
|
|
20231110,172400,71556800628,910,910,910,910,0
|
|
20231110,172300,71556800628,910,910,910,910,0
|
|
20231110,172200,71556800628,910,910,910,910,0
|
|
20231110,172100,71556800628,910,910,910,910,0
|
|
20231110,172000,71556800628,910,910,910,910,0
|
|
20231110,171900,71556800628,910,910,910,910,0
|
|
20231110,171800,71556800628,910,910,910,910,0
|
|
20231110,171700,71556800628,910,910,910,910,470026
|
|
20231110,171600,71556800628,910,910,910,910,0
|
|
20231110,171500,71556800628,910,910,910,910,0
|
|
20231110,171400,71556800628,910,910,910,910,0
|
|
20231110,171300,71556800628,910,910,910,910,0
|
|
20231110,171200,71556800628,910,910,910,910,0
|
|
20231110,171100,71556800628,910,910,910,910,0
|
|
20231110,171000,71556800628,910,910,910,910,0
|
|
20231110,170900,71556800628,910,910,910,910,0
|
|
20231110,170800,71556800628,910,910,910,910,0
|
|
20231110,170700,71556800628,910,910,910,910,0
|
|
20231110,170600,71556800628,910,910,910,910,0
|
|
20231110,170500,71556800628,910,910,910,910,0
|
|
20231110,170400,71556800628,910,910,910,910,0
|
|
20231110,170300,71556800628,910,910,910,910,0
|
|
20231110,170200,71556800628,910,910,910,910,0
|
|
20231110,170100,71556800628,910,910,910,910,0
|
|
20231110,170000,71556800628,910,910,910,910,0
|
|
20231110,165900,71556800628,910,910,910,910,0
|
|
20231110,165800,71556800628,910,910,910,910,0
|
|
20231110,165700,71556800628,910,910,910,910,0
|
|
20231110,165600,71556800628,910,910,910,910,0
|
|
20231110,165500,71556800628,910,910,910,910,0
|
|
20231110,165400,71556800628,910,910,910,910,0
|
|
20231110,165300,71556800628,910,910,910,910,0
|
|
20231110,165200,71556800628,910,910,910,910,0
|
|
20231110,165100,71556800628,910,910,910,910,0
|
|
20231110,165000,71556800628,910,910,910,910,0
|
|
20231110,164900,71556800628,910,910,910,910,0
|
|
20231110,164800,71556800628,910,910,910,910,0
|
|
20231110,164700,71556800628,910,910,910,910,470026
|
|
20231110,164600,71556800628,910,910,910,910,0
|
|
20231110,164500,71556800628,910,910,910,910,0
|
|
20231110,164400,71556800628,910,910,910,910,0
|
|
20231110,164300,71556800628,910,910,910,910,0
|
|
20231110,164200,71556800628,910,910,910,910,0
|
|
20231110,164100,71556800628,910,910,910,910,0
|
|
20231110,164000,71556800628,910,910,910,910,0
|
|
20231110,163900,71556800628,910,910,910,910,0
|
|
20231110,163800,71556800628,910,910,910,910,0
|
|
20231110,163700,71556800628,910,910,910,910,0
|
|
20231110,163600,71556800628,910,910,910,910,0
|
|
20231110,163500,71556800628,910,910,910,910,0
|
|
20231110,163400,71556800628,910,910,910,910,0
|
|
20231110,163300,71556800628,910,910,910,910,0
|
|
20231110,163200,71556800628,910,910,910,910,0
|
|
20231110,163100,71556800628,910,910,910,910,0
|
|
20231110,163000,71556800628,910,910,910,910,0
|
|
20231110,162900,71556800628,910,910,910,910,0
|
|
20231110,162800,71556800628,910,910,910,910,0
|
|
20231110,162700,71556800628,910,910,910,910,0
|
|
20231110,162600,71556800628,910,910,910,910,0
|
|
20231110,162500,71556800628,910,910,910,910,0
|
|
20231110,162400,71556800628,910,910,910,910,0
|
|
20231110,162300,71556800628,910,910,910,910,0
|
|
20231110,162200,71556800628,910,910,910,910,0
|
|
20231110,162100,71556800628,910,910,910,910,0
|
|
20231110,162000,71556800628,910,910,910,910,0
|
|
20231110,161900,71556800628,910,910,910,910,0
|
|
20231110,161800,71556800628,910,910,910,910,0
|
|
20231110,161700,71556800628,910,910,910,910,470026
|
|
20231110,161600,71556800628,910,910,910,910,0
|
|
20231110,161500,71556800628,910,910,910,910,0
|
|
20231110,161400,71556800628,910,910,910,910,0
|
|
20231110,161300,71556800628,910,910,910,910,0
|
|
20231110,161200,71556800628,910,910,910,910,0
|
|
20231110,161100,71556800628,910,910,910,910,0
|
|
20231110,161000,71556800628,910,910,910,910,0
|
|
20231110,160900,71556800628,910,910,910,910,0
|
|
20231110,160800,71556800628,910,910,910,910,0
|
|
20231110,160700,71556800628,910,910,910,910,0
|
|
20231110,160600,71556800628,910,910,910,910,0
|
|
20231110,160500,71556800628,910,910,910,910,0
|
|
20231110,160400,71556800628,910,910,910,910,0
|
|
20231110,160300,71556800628,910,910,910,910,0
|
|
20231110,160200,71556800628,910,910,910,910,0
|
|
20231110,160100,71556800628,910,910,910,910,0
|
|
20231110,160000,71556800628,910,910,910,910,0
|
|
20231110,155900,71556800628,910,910,910,910,0
|
|
20231110,155800,71556800628,910,910,910,910,0
|
|
20231110,155700,71556800628,910,910,910,910,0
|
|
20231110,155600,71556800628,910,910,910,910,0
|
|
20231110,155500,71556800628,910,910,910,910,0
|
|
20231110,155400,71556800628,910,910,910,910,0
|
|
20231110,155300,71556800628,910,910,910,910,0
|
|
20231110,155200,71556800628,910,910,910,910,0
|
|
20231110,155100,71556800628,910,910,910,910,0
|
|
20231110,155000,71556800628,910,910,910,910,0
|
|
20231110,154900,71556800628,910,910,910,910,0
|
|
20231110,154800,71556800628,910,910,910,910,0
|
|
20231110,154700,71556800628,910,910,910,910,470026
|
|
20231110,154600,71556800628,910,910,910,910,0
|
|
20231110,154500,71556800628,910,910,910,910,0
|
|
20231110,154400,71556800628,910,910,910,910,0
|
|
20231110,154300,71556800628,910,910,910,910,0
|
|
20231110,154200,71556800628,910,910,910,910,0
|
|
20231110,154100,71556800628,910,910,910,910,0
|
|
20231110,154000,71556800628,910,910,910,910,0
|
|
20231110,153900,71556800628,910,910,910,910,0
|
|
20231110,153800,71556800628,910,910,910,910,0
|
|
20231110,153700,71556800628,910,910,910,910,0
|
|
20231110,153600,71556800628,910,910,910,910,0
|
|
20231110,153500,71556800628,910,910,910,910,0
|
|
20231110,153400,71556800628,910,910,910,910,0
|
|
20231110,153300,71556800628,910,910,910,910,0
|
|
20231110,153200,71556800628,910,910,910,910,0
|
|
20231110,153100,71556800628,910,910,910,910,0
|
|
20231110,153000,71556800628,910,910,910,910,470026
|
|
20231110,152900,71129076968,904,904,904,904,0
|
|
20231110,152800,71129076968,904,904,904,904,0
|
|
20231110,152700,71129076968,904,904,904,904,0
|
|
20231110,152600,71129076968,904,904,904,904,0
|
|
20231110,152500,71129076968,904,904,904,904,0
|
|
20231110,152400,71129076968,904,904,904,904,0
|
|
20231110,152300,71129076968,904,904,904,904,0
|
|
20231110,152200,71129076968,904,904,904,904,0
|
|
20231110,152100,71129076968,904,904,904,904,0
|
|
20231110,152000,71129076968,904,904,904,904,0
|
|
20231110,151900,71129076968,904,906,909,904,128174
|
|
20231110,151800,71012958641,907,908,909,905,65658
|
|
20231110,151700,70953437403,909,908,909,906,50482
|
|
20231110,151600,70907639959,908,910,910,907,19615
|
|
20231110,151500,70889824300,910,906,910,906,62634
|
|
20231110,151400,70833015787,906,908,909,904,49782
|
|
20231110,151300,70787850014,906,902,910,902,182170
|
|
20231110,151200,70622908946,902,903,904,902,25987
|
|
20231110,151100,70599457316,903,905,905,903,31045
|
|
20231110,151000,70571399270,905,905,906,905,38906
|
|
20231110,150900,70536180077,906,904,906,904,60935
|
|
20231110,150800,70481019820,905,905,906,904,38802
|
|
20231110,150700,70445895690,904,904,906,904,17871
|
|
20231110,150600,70429724727,906,902,906,902,129902
|
|
20231110,150500,70312409155,903,901,903,901,13136
|
|
20231110,150400,70300557657,903,902,903,900,102984
|
|
20231110,150300,70207800191,902,904,904,901,45800
|
|
20231110,150200,70166517530,904,903,904,901,13207
|
|
20231110,150100,70154606686,902,905,905,902,63082
|
|
20231110,150000,70097623336,903,902,904,901,72451
|
|
20231110,145900,70032282634,902,903,903,902,42347
|
|
20231110,145800,69994076821,903,903,903,902,57936
|
|
20231110,145700,69941792190,903,904,905,903,99851
|
|
20231110,145600,69851599343,905,903,905,903,36251
|
|
20231110,145500,69818815514,904,904,906,903,32379
|
|
20231110,145400,69789537802,904,903,906,903,5533
|
|
20231110,145300,69784535969,903,906,906,903,17326
|
|
20231110,145200,69768884747,906,904,907,904,23436
|
|
20231110,145100,69747664005,905,905,906,904,18475
|
|
20231110,145000,69730956230,905,903,905,902,25593
|
|
20231110,144900,69707846197,903,904,904,903,18939
|
|
20231110,144800,69690740517,904,904,905,903,41484
|
|
20231110,144700,69653252373,905,906,906,903,14698
|
|
20231110,144600,69639954070,906,906,907,905,20553
|
|
20231110,144500,69621336817,906,904,906,902,55908
|
|
20231110,144400,69570824832,904,901,905,901,50678
|
|
20231110,144300,69525092489,901,901,902,901,46688
|
|
20231110,144200,69483016733,901,902,903,901,56313
|
|
20231110,144100,69432227932,902,903,904,902,33655
|
|
20231110,144000,69401839081,904,904,904,902,46185
|
|
20231110,143900,69360132073,903,904,905,903,22322
|
|
20231110,143800,69339958087,904,904,906,904,9106
|
|
20231110,143700,69331716212,904,905,905,904,27131
|
|
20231110,143600,69307170874,905,904,905,904,6545
|
|
20231110,143500,69301248315,904,903,905,903,13056
|
|
20231110,143400,69289444309,904,902,904,902,33601
|
|
20231110,143300,69259122153,902,903,904,902,64183
|
|
20231110,143200,69201215147,903,904,904,903,76796
|
|
20231110,143100,69131862111,904,905,905,903,60655
|
|
20231110,143000,69077040788,905,906,906,904,29006
|
|
20231110,142900,69050769960,906,907,908,906,14758
|
|
20231110,142800,69037377376,907,907,908,906,10425
|
|
20231110,142700,69027924113,907,905,908,905,21442
|
|
20231110,142600,69008489820,905,905,907,904,26822
|
|
20231110,142500,68984214544,905,906,906,903,49772
|
|
20231110,142400,68939176181,907,906,907,905,18149
|
|
20231110,142300,68922731159,906,909,909,904,79449
|
|
20231110,142200,68850737087,909,910,911,908,15213
|
|
20231110,142100,68836903812,910,908,910,907,21245
|
|
20231110,142000,68817595267,908,907,909,907,10701
|
|
20231110,141900,68807884430,907,907,908,906,25227
|
|
20231110,141800,68785000197,907,908,909,907,35655
|
|
20231110,141700,68752643183,908,912,912,908,40152
|
|
20231110,141600,68716158125,912,910,912,910,16535
|
|
20231110,141500,68701108032,911,911,912,908,40621
|
|
20231110,141400,68664127680,911,911,912,909,33462
|
|
20231110,141300,68633666498,910,912,913,910,41979
|
|
20231110,141200,68595421315,912,912,914,912,18843
|
|
20231110,141100,68578232494,913,914,914,912,18941
|
|
20231110,141000,68560947677,913,915,915,912,37580
|
|
20231110,140900,68526641498,915,916,916,913,27356
|
|
20231110,140800,68501625804,915,916,917,915,36842
|
|
20231110,140700,68467896871,915,915,917,915,29979
|
|
20231110,140600,68440435561,915,919,919,915,37219
|
|
20231110,140500,68406295713,918,917,921,917,54088
|
|
20231110,140400,68356569831,917,915,918,913,25700
|
|
20231110,140300,68333067181,914,916,916,913,22182
|
|
20231110,140200,68312795835,915,918,918,915,34629
|
|
20231110,140100,68281056477,917,919,920,917,53515
|
|
20231110,140000,68231909060,918,919,921,917,86467
|
|
20231110,135900,68152455772,918,913,919,912,31414
|
|
20231110,135800,68123637250,912,916,917,912,48557
|
|
20231110,135700,68079228476,915,919,925,915,185238
|
|
20231110,135600,67908664347,917,903,919,902,180860
|
|
20231110,135500,67744347943,902,903,904,902,18676
|
|
20231110,135400,67727489723,903,903,904,902,29640
|
|
20231110,135300,67700732450,903,904,905,902,37233
|
|
20231110,135200,67667098923,905,904,905,903,41421
|
|
20231110,135100,67629658754,904,905,905,903,66673
|
|
20231110,135000,67569387422,906,904,906,903,59337
|
|
20231110,134900,67515715223,904,903,906,903,24059
|
|
20231110,134800,67493962986,903,905,905,900,186158
|
|
20231110,134700,67326025773,904,904,906,903,49613
|
|
20231110,134600,67281150155,906,909,910,903,256916
|
|
20231110,134500,67048504041,910,911,913,908,112036
|
|
20231110,134400,66946578175,912,913,915,912,86462
|
|
20231110,134300,66867648873,913,916,916,913,17869
|
|
20231110,134200,66851328636,916,912,916,911,50450
|
|
20231110,134100,66805310450,912,917,917,911,130685
|
|
20231110,134000,66685847689,917,918,919,915,45635
|
|
20231110,133900,66644038957,919,919,919,917,20480
|
|
20231110,133800,66625229595,919,913,920,912,54903
|
|
20231110,133700,66574986297,912,916,917,912,100423
|
|
20231110,133600,66483215635,915,914,916,912,87805
|
|
20231110,133500,66403007908,914,916,918,914,54620
|
|
20231110,133400,66353011196,916,918,919,915,65443
|
|
20231110,133300,66293053053,918,916,920,916,65101
|
|
20231110,133200,66233320354,916,921,922,916,78335
|
|
20231110,133100,66161360804,921,921,923,921,33149
|
|
20231110,133000,66130804211,921,921,922,920,19629
|
|
20231110,132900,66112728218,921,921,922,917,115280
|
|
20231110,132800,66006800837,920,926,926,920,87642
|
|
20231110,132700,65925937787,926,926,929,925,50547
|
|
20231110,132600,65879096260,926,923,928,920,131896
|
|
20231110,132500,65757312004,924,927,928,920,217750
|
|
20231110,132400,65556516437,927,929,930,925,79627
|
|
20231110,132300,65482692199,929,929,933,928,52052
|
|
20231110,132200,65434259550,929,929,929,926,119694
|
|
20231110,132100,65323267461,929,926,933,926,106190
|
|
20231110,132000,65224608889,927,932,934,925,296212
|
|
20231110,131900,64949309263,932,934,936,932,127771
|
|
20231110,131800,64830006523,934,942,943,934,150752
|
|
20231110,131700,64688315745,942,942,944,940,186525
|
|
20231110,131600,64512532992,943,940,944,940,192460
|
|
20231110,131500,64331096727,941,938,943,938,109419
|
|
20231110,131400,64228137965,937,944,945,937,246086
|
|
20231110,131300,63996537125,944,944,947,938,274584
|
|
20231110,131200,63737252945,944,935,945,935,179553
|
|
20231110,131100,63568201206,936,936,938,933,68655
|
|
20231110,131000,63503986276,937,935,940,933,61745
|
|
20231110,130900,63446213785,934,937,937,934,95823
|
|
20231110,130800,63356595875,936,934,939,934,85797
|
|
20231110,130700,63276180454,934,937,938,934,64610
|
|
20231110,130600,63215719189,937,934,939,933,57188
|
|
20231110,130500,63162168475,933,934,939,932,109177
|
|
20231110,130400,63059985792,934,938,939,930,185142
|
|
20231110,130300,62887045182,938,935,939,933,109788
|
|
20231110,130200,62784353235,936,934,940,933,108149
|
|
20231110,130100,62683133464,934,930,936,929,98426
|
|
20231110,130000,62591355790,930,931,938,928,271255
|
|
20231110,125900,62338347275,931,943,944,926,520783
|
|
20231110,125800,61850966868,941,948,949,940,782410
|
|
20231110,125700,61110054958,947,938,948,938,1110918
|
|
20231110,125600,60061822313,936,928,939,927,398215
|
|
20231110,125500,59690383584,928,925,928,925,78522
|
|
20231110,125400,59617649705,925,922,925,922,23368
|
|
20231110,125300,59596051983,922,920,923,920,4884
|
|
20231110,125200,59591550957,921,921,921,920,36339
|
|
20231110,125100,59558108320,921,921,921,919,12698
|
|
20231110,125000,59546430154,921,921,921,919,15369
|
|
20231110,124900,59532290254,920,923,924,920,18435
|
|
20231110,124800,59515311396,923,923,924,921,15332
|
|
20231110,124700,59501171650,923,925,925,923,14949
|
|
20231110,124600,59487356155,923,921,925,921,28428
|
|
20231110,124500,59461135960,922,921,922,920,12897
|
|
20231110,124400,59449259486,920,919,921,919,10288
|
|
20231110,124300,59439802166,919,921,922,919,5788
|
|
20231110,124200,59434471913,919,920,922,918,46921
|
|
20231110,124100,59391350596,920,923,923,920,22683
|
|
20231110,124000,59370475921,923,923,923,920,13677
|
|
20231110,123900,59357866269,923,922,923,920,17222
|
|
20231110,123800,59341994127,921,921,923,920,19002
|
|
20231110,123700,59324489785,920,922,922,920,14702
|
|
20231110,123600,59310953398,921,922,923,920,16412
|
|
20231110,123500,59295838818,923,923,924,921,9235
|
|
20231110,123400,59287320944,922,922,923,921,8007
|
|
20231110,123300,59279936192,922,922,922,921,8112
|
|
20231110,123200,59272461431,921,921,921,920,8714
|
|
20231110,123100,59264439236,921,921,921,920,5113
|
|
20231110,123000,59259734142,921,921,921,920,8312
|
|
20231110,122900,59252079672,922,923,925,921,13300
|
|
20231110,122800,59239811929,923,925,926,922,33646
|
|
20231110,122700,59208721628,925,926,926,923,39654
|
|
20231110,122600,59172045023,926,926,926,924,4582
|
|
20231110,122500,59167806556,926,923,927,922,8835
|
|
20231110,122400,59159632069,922,925,928,921,66375
|
|
20231110,122300,59098176631,922,926,926,922,15099
|
|
20231110,122200,59084220319,924,926,926,924,23458
|
|
20231110,122100,59062510749,926,922,926,921,28941
|
|
20231110,122000,59035771250,923,921,923,920,24689
|
|
20231110,121900,59013033180,921,922,922,920,9734
|
|
20231110,121800,59004068261,922,923,923,921,9368
|
|
20231110,121700,58995433650,923,925,925,923,4152
|
|
20231110,121600,58991600516,925,927,927,924,17134
|
|
20231110,121500,58975745126,927,929,930,925,61248
|
|
20231110,121400,58918886506,929,927,930,926,56667
|
|
20231110,121300,58866282452,927,925,928,925,20437
|
|
20231110,121200,58847339376,926,923,926,923,31250
|
|
20231110,121100,58818452955,923,922,924,922,23255
|
|
20231110,121000,58796992486,922,922,923,922,933
|
|
20231110,120900,58796132253,922,920,922,918,9156
|
|
20231110,120800,58787705545,920,919,923,918,12687
|
|
20231110,120700,58776018226,919,918,920,918,9697
|
|
20231110,120600,58767105713,918,920,920,918,16649
|
|
20231110,120500,58751816224,919,923,923,918,69868
|
|
20231110,120400,58687446195,923,924,924,922,5074
|
|
20231110,120300,58682762004,923,924,925,922,21824
|
|
20231110,120200,58662602822,925,925,926,924,13322
|
|
20231110,120100,58650280133,925,923,926,923,31487
|
|
20231110,120000,58621155043,923,922,923,922,16980
|
|
20231110,115900,58605484728,922,922,926,922,23636
|
|
20231110,115800,58583651704,923,918,924,917,76983
|
|
20231110,115700,58512782610,918,918,920,917,23735
|
|
20231110,115600,58491006281,919,919,920,918,22213
|
|
20231110,115500,58470604544,919,922,923,918,22850
|
|
20231110,115400,58449589336,923,922,925,919,34921
|
|
20231110,115300,58417391119,922,926,926,920,68290
|
|
20231110,115200,58354373177,926,927,928,925,100012
|
|
20231110,115100,58261706238,926,929,930,926,141030
|
|
20231110,115000,58130885797,929,927,929,924,169032
|
|
20231110,114900,57974221458,928,919,928,918,196584
|
|
20231110,114800,57792509224,920,921,922,918,82377
|
|
20231110,114700,57716718172,921,917,921,916,68109
|
|
20231110,114600,57654117645,917,917,918,916,16926
|
|
20231110,114500,57638593446,918,916,918,915,44827
|
|
20231110,114400,57597482285,916,914,916,913,34076
|
|
20231110,114300,57566332565,914,912,914,910,17497
|
|
20231110,114200,57550384947,913,911,913,910,15508
|
|
20231110,114100,57536251291,911,910,911,910,9595
|
|
20231110,114000,57527517427,911,911,912,909,17068
|
|
20231110,113900,57511972161,911,908,912,908,39318
|
|
20231110,113800,57476244522,909,910,911,908,63923
|
|
20231110,113700,57418135186,911,912,912,910,6065
|
|
20231110,113600,57412609717,912,912,913,910,5593
|
|
20231110,113500,57407512183,912,910,914,909,25368
|
|
20231110,113400,57384375293,912,910,913,909,18503
|
|
20231110,113300,57367529906,910,910,910,909,17470
|
|
20231110,113200,57351635034,908,908,910,907,62953
|
|
20231110,113100,57294450119,907,909,910,907,64534
|
|
20231110,113000,57235850785,909,910,911,909,30027
|
|
20231110,112900,57208552395,909,910,911,909,33767
|
|
20231110,112800,57177837697,911,912,912,910,24854
|
|
20231110,112700,57155186958,911,911,913,909,28059
|
|
20231110,112600,57129649508,911,911,913,909,32170
|
|
20231110,112500,57100361412,912,912,912,910,38099
|
|
20231110,112400,57065672974,912,912,913,910,30086
|
|
20231110,112300,57038261731,911,913,914,911,18931
|
|
20231110,112200,57020988513,914,915,915,912,17303
|
|
20231110,112100,57005184696,913,912,916,912,15587
|
|
20231110,112000,56990935419,912,911,914,910,43242
|
|
20231110,111900,56951543348,912,912,913,911,36156
|
|
20231110,111800,56918583310,912,914,914,911,33627
|
|
20231110,111700,56887940266,913,912,915,909,70897
|
|
20231110,111600,56823381776,915,913,916,910,102421
|
|
20231110,111500,56730043846,912,919,919,912,78585
|
|
20231110,111400,56658177413,917,920,921,917,50768
|
|
20231110,111300,56611539839,919,919,921,918,56921
|
|
20231110,111200,56559179759,918,923,923,918,48468
|
|
20231110,111100,56514602652,920,921,923,919,68478
|
|
20231110,111000,56451521183,920,921,921,918,33766
|
|
20231110,110900,56420452760,918,919,921,917,70546
|
|
20231110,110800,56355576400,917,916,921,912,65450
|
|
20231110,110700,56295557773,916,914,917,913,34744
|
|
20231110,110600,56263763892,914,911,914,910,53646
|
|
20231110,110500,56214846839,910,913,914,910,67781
|
|
20231110,110400,56153062049,913,914,915,913,21750
|
|
20231110,110300,56133186986,915,913,917,913,13478
|
|
20231110,110200,56120851534,916,915,917,913,46781
|
|
20231110,110100,56078058095,915,914,917,913,46786
|
|
20231110,110000,56035222915,913,915,916,911,112947
|
|
20231110,105900,55932120994,916,915,917,913,28500
|
|
20231110,105800,55906060038,913,919,919,912,85726
|
|
20231110,105700,55827625674,919,921,921,917,29104
|
|
20231110,105600,55800874510,921,916,924,914,36102
|
|
20231110,105500,55767777676,914,920,920,914,159124
|
|
20231110,105400,55621918534,920,922,923,919,66400
|
|
20231110,105300,55560793628,923,923,923,921,19294
|
|
20231110,105200,55543004781,923,925,925,922,6577
|
|
20231110,105100,55536935381,924,922,925,921,13873
|
|
20231110,105000,55524141640,922,927,927,921,28271
|
|
20231110,104900,55498033658,925,925,927,924,77329
|
|
20231110,104800,55426382462,925,924,926,924,16274
|
|
20231110,104700,55411332625,924,923,924,922,18640
|
|
20231110,104600,55394129133,924,921,924,921,13252
|
|
20231110,104500,55381903924,922,925,925,922,18699
|
|
20231110,104400,55364635824,925,924,925,920,16492
|
|
20231110,104300,55349389928,924,924,925,920,32767
|
|
20231110,104200,55319156143,924,924,926,924,31176
|
|
20231110,104100,55290337918,924,923,927,923,51373
|
|
20231110,104000,55242810604,923,923,924,920,29206
|
|
20231110,103900,55215899966,923,925,925,921,31066
|
|
20231110,103800,55187211323,925,927,927,924,23050
|
|
20231110,103700,55165870593,927,925,927,922,37633
|
|
20231110,103600,55131061863,926,922,927,921,74403
|
|
20231110,103500,55062285661,925,925,927,922,33382
|
|
20231110,103400,55031414412,926,922,926,919,79206
|
|
20231110,103300,54958407033,923,916,924,916,33411
|
|
20231110,103200,54927671924,918,921,921,915,119002
|
|
20231110,103100,54818393071,921,921,923,921,32628
|
|
20231110,103000,54788330424,921,927,928,921,49348
|
|
20231110,102900,54742702983,927,926,928,926,41886
|
|
20231110,102800,54703859940,926,922,927,922,31105
|
|
20231110,102700,54675073911,925,924,925,921,73075
|
|
20231110,102600,54607669366,924,926,927,924,23329
|
|
20231110,102500,54586094977,926,930,930,925,64710
|
|
20231110,102400,54526112704,930,929,932,928,161845
|
|
20231110,102300,54375585179,929,923,929,923,66789
|
|
20231110,102200,54313713290,923,923,923,921,44763
|
|
20231110,102100,54272452096,922,923,927,922,23935
|
|
20231110,102000,54250327959,924,928,931,920,206633
|
|
20231110,101900,54058894700,928,922,929,922,211011
|
|
20231110,101800,53863823480,921,920,923,919,112077
|
|
20231110,101700,53760498688,920,912,920,912,46572
|
|
20231110,101600,53717862750,913,914,916,911,76345
|
|
20231110,101500,53648168138,915,915,917,912,137515
|
|
20231110,101400,53522419038,915,917,919,915,97640
|
|
20231110,101300,53432932948,918,926,926,917,230606
|
|
20231110,101200,53220377226,926,920,927,920,338024
|
|
20231110,101100,52908320300,921,915,921,915,211017
|
|
20231110,101000,52714517824,916,910,917,910,140112
|
|
20231110,100900,52586724299,911,907,911,907,139074
|
|
20231110,100800,52460342227,908,905,908,904,187494
|
|
20231110,100700,52290383546,905,915,916,904,570069
|
|
20231110,100600,51772904257,916,912,916,910,290211
|
|
20231110,100500,51508053631,913,922,923,910,826442
|
|
20231110,100400,50752755171,923,926,928,921,114723
|
|
20231110,100300,50646769302,921,922,932,920,357102
|
|
20231110,100200,50317215970,923,934,935,921,571062
|
|
20231110,100100,49788584718,934,935,935,933,55641
|
|
20231110,100000,49736641577,933,932,936,932,42568
|
|
20231110,095900,49696914887,932,933,934,930,167695
|
|
20231110,095800,49540656385,934,936,937,934,112935
|
|
20231110,095700,49435018644,936,936,936,933,94197
|
|
20231110,095600,49346992163,935,935,936,933,98929
|
|
20231110,095500,49254579020,935,939,940,934,227488
|
|
20231110,095400,49041392223,940,940,943,938,216473
|
|
20231110,095300,48837866565,940,939,944,939,284053
|
|
20231110,095200,48570356930,940,933,940,932,138964
|
|
20231110,095100,48440144154,933,933,934,932,57794
|
|
20231110,095000,48386223371,933,933,934,932,90238
|
|
20231110,094900,48302041999,934,937,937,931,123604
|
|
20231110,094800,48186670430,936,932,937,931,141554
|
|
20231110,094700,48054340656,931,936,937,931,186869
|
|
20231110,094600,47879842608,936,933,938,932,192904
|
|
20231110,094500,47699349403,933,929,936,928,306297
|
|
20231110,094400,47413704994,930,936,936,929,243978
|
|
20231110,094300,47186355066,936,935,936,929,753820
|
|
20231110,094200,46484471160,934,935,939,932,424025
|
|
20231110,094100,46087761899,934,939,940,934,535392
|
|
20231110,094000,45586069557,939,953,953,936,850621
|
|
20231110,093900,44782303587,953,954,955,952,117902
|
|
20231110,093800,44669867891,955,952,956,950,220286
|
|
20231110,093700,44460282088,952,958,958,951,199167
|
|
20231110,093600,44270256091,957,961,962,955,135251
|
|
20231110,093500,44140583716,962,950,963,950,217417
|
|
20231110,093400,43932491928,951,955,958,950,286177
|
|
20231110,093300,43659954634,955,956,959,951,277182
|
|
20231110,093200,43395358026,956,963,963,951,413362
|
|
20231110,093100,43000538910,963,968,969,959,140564
|
|
20231110,093000,42865170622,968,960,968,957,251840
|
|
20231110,092900,42622886203,961,964,967,957,280189
|
|
20231110,092800,42353824653,963,968,970,963,278472
|
|
20231110,092700,42085105237,968,971,971,965,259906
|
|
20231110,092600,41833366066,970,969,973,968,364790
|
|
20231110,092500,41479189068,969,959,970,958,240486
|
|
20231110,092400,41246803814,958,968,970,957,441630
|
|
20231110,092300,40822064589,970,964,972,964,257157
|
|
20231110,092200,40572926388,965,968,970,962,293659
|
|
20231110,092100,40289338070,968,974,976,957,908063
|
|
20231110,092000,39412267777,975,971,976,969,591897
|
|
20231110,091900,38836803938,971,989,993,969,1656315
|
|
20231110,091800,37213893486,990,982,990,976,1258419
|
|
20231110,091700,35975118865,982,982,983,972,674431
|
|
20231110,091600,35315646109,982,980,982,970,907118
|
|
20231110,091500,34429489323,979,967,980,963,1049939
|
|
20231110,091400,33406364146,967,960,970,958,561808
|
|
20231110,091300,32863875255,959,955,961,953,315132
|
|
20231110,091200,32562090839,955,961,962,947,1435131
|
|
20231110,091100,31194329834,961,974,976,960,759874
|
|
20231110,091000,30461138451,975,970,978,965,505806
|
|
20231110,090900,29969622806,970,976,976,961,1099865
|
|
20231110,090800,28904154817,975,977,982,974,819934
|
|
20231110,090700,28101749575,977,979,985,971,1449827
|
|
20231110,090600,26683792969,979,968,979,968,1258292
|
|
20231110,090500,25458207695,968,973,975,960,1550690
|
|
20231110,090400,23958491257,975,987,1010,965,4246015
|
|
20231110,090300,19762686054,986,995,996,982,1614251
|
|
20231110,090200,18170546510,996,995,998,977,3221707
|
|
20231110,090100,14988695890,995,972,1003,968,7338271
|
|
20231110,090000,7731982272,972,950,980,943,8000377
|