620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191700,10616808708,945,945,945,945,193165
|
|
20231114,191600,10616808708,945,945,945,945,0
|
|
20231114,191500,10616808708,945,945,945,945,0
|
|
20231114,191400,10616808708,945,945,945,945,0
|
|
20231114,191300,10616808708,945,945,945,945,0
|
|
20231114,191200,10616808708,945,945,945,945,0
|
|
20231114,191100,10616808708,945,945,945,945,0
|
|
20231114,191000,10616808708,945,945,945,945,0
|
|
20231114,190900,10616808708,945,945,945,945,0
|
|
20231114,190800,10616808708,945,945,945,945,0
|
|
20231114,190700,10616808708,945,945,945,945,0
|
|
20231114,190600,10616808708,945,945,945,945,0
|
|
20231114,190500,10616808708,945,945,945,945,0
|
|
20231114,190400,10616808708,945,945,945,945,0
|
|
20231114,190300,10616808708,945,945,945,945,0
|
|
20231114,190200,10616808708,945,945,945,945,0
|
|
20231114,190100,10616808708,945,945,945,945,0
|
|
20231114,190000,10616808708,945,945,945,945,0
|
|
20231114,185900,10616808708,945,945,945,945,0
|
|
20231114,185800,10616808708,945,945,945,945,0
|
|
20231114,185700,10616808708,945,945,945,945,0
|
|
20231114,185600,10616808708,945,945,945,945,0
|
|
20231114,185500,10616808708,945,945,945,945,0
|
|
20231114,185400,10616808708,945,945,945,945,0
|
|
20231114,185300,10616808708,945,945,945,945,0
|
|
20231114,185200,10616808708,945,945,945,945,0
|
|
20231114,185100,10616808708,945,945,945,945,0
|
|
20231114,185000,10616808708,945,945,945,945,0
|
|
20231114,184900,10616808708,945,945,945,945,0
|
|
20231114,184800,10616808708,945,945,945,945,0
|
|
20231114,184700,10616808708,945,945,945,945,193165
|
|
20231114,184600,10616808708,945,945,945,945,0
|
|
20231114,184500,10616808708,945,945,945,945,0
|
|
20231114,184400,10616808708,945,945,945,945,0
|
|
20231114,184300,10616808708,945,945,945,945,0
|
|
20231114,184200,10616808708,945,945,945,945,0
|
|
20231114,184100,10616808708,945,945,945,945,0
|
|
20231114,184000,10616808708,945,945,945,945,0
|
|
20231114,183900,10616808708,945,945,945,945,0
|
|
20231114,183800,10616808708,945,945,945,945,0
|
|
20231114,183700,10616808708,945,945,945,945,0
|
|
20231114,183600,10616808708,945,945,945,945,0
|
|
20231114,183500,10616808708,945,945,945,945,0
|
|
20231114,183400,10616808708,945,945,945,945,0
|
|
20231114,183300,10616808708,945,945,945,945,0
|
|
20231114,183200,10616808708,945,945,945,945,0
|
|
20231114,183100,10616808708,945,945,945,945,0
|
|
20231114,183000,10616808708,945,945,945,945,0
|
|
20231114,182900,10616808708,945,945,945,945,0
|
|
20231114,182800,10616808708,945,945,945,945,0
|
|
20231114,182700,10616808708,945,945,945,945,0
|
|
20231114,182600,10616808708,945,945,945,945,0
|
|
20231114,182500,10616808708,945,945,945,945,0
|
|
20231114,182400,10616808708,945,945,945,945,0
|
|
20231114,182300,10616808708,945,945,945,945,0
|
|
20231114,182200,10616808708,945,945,945,945,0
|
|
20231114,182100,10616808708,945,945,945,945,0
|
|
20231114,182000,10616808708,945,945,945,945,0
|
|
20231114,181900,10616808708,945,945,945,945,0
|
|
20231114,181800,10616808708,945,945,945,945,0
|
|
20231114,181700,10616808708,945,945,945,945,193165
|
|
20231114,181600,10616808708,945,945,945,945,0
|
|
20231114,181500,10616808708,945,945,945,945,0
|
|
20231114,181400,10616808708,945,945,945,945,0
|
|
20231114,181300,10616808708,945,945,945,945,0
|
|
20231114,181200,10616808708,945,945,945,945,0
|
|
20231114,181100,10616808708,945,945,945,945,0
|
|
20231114,181000,10616808708,945,945,945,945,0
|
|
20231114,180900,10616808708,945,945,945,945,0
|
|
20231114,180800,10616808708,945,945,945,945,0
|
|
20231114,180700,10616808708,945,945,945,945,0
|
|
20231114,180600,10616808708,945,945,945,945,0
|
|
20231114,180500,10616808708,945,945,945,945,0
|
|
20231114,180400,10616808708,945,945,945,945,0
|
|
20231114,180300,10616808708,945,945,945,945,0
|
|
20231114,180200,10616808708,945,945,945,945,0
|
|
20231114,180100,10616808708,945,945,945,945,0
|
|
20231114,180000,10616808708,945,945,945,945,0
|
|
20231114,175900,10616808708,945,945,945,945,0
|
|
20231114,175800,10616808708,945,945,945,945,0
|
|
20231114,175700,10616808708,945,945,945,945,0
|
|
20231114,175600,10616808708,945,945,945,945,0
|
|
20231114,175500,10616808708,945,945,945,945,0
|
|
20231114,175400,10616808708,945,945,945,945,0
|
|
20231114,175300,10616808708,945,945,945,945,0
|
|
20231114,175200,10616808708,945,945,945,945,0
|
|
20231114,175100,10616808708,945,945,945,945,0
|
|
20231114,175000,10616808708,945,945,945,945,0
|
|
20231114,174900,10616808708,945,945,945,945,0
|
|
20231114,174800,10616808708,945,945,945,945,0
|
|
20231114,174700,10616808708,945,945,945,945,193165
|
|
20231114,174600,10616808708,945,945,945,945,0
|
|
20231114,174500,10616808708,945,945,945,945,0
|
|
20231114,174400,10616808708,945,945,945,945,0
|
|
20231114,174300,10616808708,945,945,945,945,0
|
|
20231114,174200,10616808708,945,945,945,945,0
|
|
20231114,174100,10616808708,945,945,945,945,0
|
|
20231114,174000,10616808708,945,945,945,945,0
|
|
20231114,173900,10616808708,945,945,945,945,0
|
|
20231114,173800,10616808708,945,945,945,945,0
|
|
20231114,173700,10616808708,945,945,945,945,0
|
|
20231114,173600,10616808708,945,945,945,945,0
|
|
20231114,173500,10616808708,945,945,945,945,0
|
|
20231114,173400,10616808708,945,945,945,945,0
|
|
20231114,173300,10616808708,945,945,945,945,0
|
|
20231114,173200,10616808708,945,945,945,945,0
|
|
20231114,173100,10616808708,945,945,945,945,0
|
|
20231114,173000,10616808708,945,945,945,945,0
|
|
20231114,172900,10616808708,945,945,945,945,0
|
|
20231114,172800,10616808708,945,945,945,945,0
|
|
20231114,172700,10616808708,945,945,945,945,0
|
|
20231114,172600,10616808708,945,945,945,945,0
|
|
20231114,172500,10616808708,945,945,945,945,0
|
|
20231114,172400,10616808708,945,945,945,945,0
|
|
20231114,172300,10616808708,945,945,945,945,0
|
|
20231114,172200,10616808708,945,945,945,945,0
|
|
20231114,172100,10616808708,945,945,945,945,0
|
|
20231114,172000,10616808708,945,945,945,945,0
|
|
20231114,171900,10616808708,945,945,945,945,0
|
|
20231114,171800,10616808708,945,945,945,945,0
|
|
20231114,171700,10616808708,945,945,945,945,193165
|
|
20231114,171600,10616808708,945,945,945,945,0
|
|
20231114,171500,10616808708,945,945,945,945,0
|
|
20231114,171400,10616808708,945,945,945,945,0
|
|
20231114,171300,10616808708,945,945,945,945,0
|
|
20231114,171200,10616808708,945,945,945,945,0
|
|
20231114,171100,10616808708,945,945,945,945,0
|
|
20231114,171000,10616808708,945,945,945,945,0
|
|
20231114,170900,10616808708,945,945,945,945,0
|
|
20231114,170800,10616808708,945,945,945,945,0
|
|
20231114,170700,10616808708,945,945,945,945,0
|
|
20231114,170600,10616808708,945,945,945,945,0
|
|
20231114,170500,10616808708,945,945,945,945,0
|
|
20231114,170400,10616808708,945,945,945,945,0
|
|
20231114,170300,10616808708,945,945,945,945,0
|
|
20231114,170200,10616808708,945,945,945,945,0
|
|
20231114,170100,10616808708,945,945,945,945,0
|
|
20231114,170000,10616808708,945,945,945,945,0
|
|
20231114,165900,10616808708,945,945,945,945,0
|
|
20231114,165800,10616808708,945,945,945,945,0
|
|
20231114,165700,10616808708,945,945,945,945,0
|
|
20231114,165600,10616808708,945,945,945,945,0
|
|
20231114,165500,10616808708,945,945,945,945,0
|
|
20231114,165400,10616808708,945,945,945,945,0
|
|
20231114,165300,10616808708,945,945,945,945,0
|
|
20231114,165200,10616808708,945,945,945,945,0
|
|
20231114,165100,10616808708,945,945,945,945,0
|
|
20231114,165000,10616808708,945,945,945,945,0
|
|
20231114,164900,10616808708,945,945,945,945,0
|
|
20231114,164800,10616808708,945,945,945,945,0
|
|
20231114,164700,10616808708,945,945,945,945,193165
|
|
20231114,164600,10616808708,945,945,945,945,0
|
|
20231114,164500,10616808708,945,945,945,945,0
|
|
20231114,164400,10616808708,945,945,945,945,0
|
|
20231114,164300,10616808708,945,945,945,945,0
|
|
20231114,164200,10616808708,945,945,945,945,0
|
|
20231114,164100,10616808708,945,945,945,945,0
|
|
20231114,164000,10616808708,945,945,945,945,0
|
|
20231114,163900,10616808708,945,945,945,945,0
|
|
20231114,163800,10616808708,945,945,945,945,0
|
|
20231114,163700,10616808708,945,945,945,945,0
|
|
20231114,163600,10616808708,945,945,945,945,0
|
|
20231114,163500,10616808708,945,945,945,945,0
|
|
20231114,163400,10616808708,945,945,945,945,0
|
|
20231114,163300,10616808708,945,945,945,945,0
|
|
20231114,163200,10616808708,945,945,945,945,0
|
|
20231114,163100,10616808708,945,945,945,945,0
|
|
20231114,163000,10616808708,945,945,945,945,0
|
|
20231114,162900,10616808708,945,945,945,945,0
|
|
20231114,162800,10616808708,945,945,945,945,0
|
|
20231114,162700,10616808708,945,945,945,945,0
|
|
20231114,162600,10616808708,945,945,945,945,0
|
|
20231114,162500,10616808708,945,945,945,945,0
|
|
20231114,162400,10616808708,945,945,945,945,0
|
|
20231114,162300,10616808708,945,945,945,945,0
|
|
20231114,162200,10616808708,945,945,945,945,0
|
|
20231114,162100,10616808708,945,945,945,945,0
|
|
20231114,162000,10616808708,945,945,945,945,0
|
|
20231114,161900,10616808708,945,945,945,945,0
|
|
20231114,161800,10616808708,945,945,945,945,0
|
|
20231114,161700,10616808708,945,945,945,945,193165
|
|
20231114,161600,10616808708,945,945,945,945,0
|
|
20231114,161500,10616808708,945,945,945,945,0
|
|
20231114,161400,10616808708,945,945,945,945,0
|
|
20231114,161300,10616808708,945,945,945,945,0
|
|
20231114,161200,10616808708,945,945,945,945,0
|
|
20231114,161100,10616808708,945,945,945,945,0
|
|
20231114,161000,10616808708,945,945,945,945,0
|
|
20231114,160900,10616808708,945,945,945,945,0
|
|
20231114,160800,10616808708,945,945,945,945,0
|
|
20231114,160700,10616808708,945,945,945,945,0
|
|
20231114,160600,10616808708,945,945,945,945,0
|
|
20231114,160500,10616808708,945,945,945,945,0
|
|
20231114,160400,10616808708,945,945,945,945,0
|
|
20231114,160300,10616808708,945,945,945,945,0
|
|
20231114,160200,10616808708,945,945,945,945,0
|
|
20231114,160100,10616808708,945,945,945,945,0
|
|
20231114,160000,10616808708,945,945,945,945,0
|
|
20231114,155900,10616808708,945,945,945,945,0
|
|
20231114,155800,10616808708,945,945,945,945,0
|
|
20231114,155700,10616808708,945,945,945,945,0
|
|
20231114,155600,10616808708,945,945,945,945,0
|
|
20231114,155500,10616808708,945,945,945,945,0
|
|
20231114,155400,10616808708,945,945,945,945,0
|
|
20231114,155300,10616808708,945,945,945,945,0
|
|
20231114,155200,10616808708,945,945,945,945,0
|
|
20231114,155100,10616808708,945,945,945,945,0
|
|
20231114,155000,10616808708,945,945,945,945,0
|
|
20231114,154900,10616808708,945,945,945,945,0
|
|
20231114,154800,10616808708,945,945,945,945,0
|
|
20231114,154700,10616808708,945,945,945,945,193165
|
|
20231114,154600,10616808708,945,945,945,945,0
|
|
20231114,154500,10616808708,945,945,945,945,0
|
|
20231114,154400,10616808708,945,945,945,945,0
|
|
20231114,154300,10616808708,945,945,945,945,0
|
|
20231114,154200,10616808708,945,945,945,945,0
|
|
20231114,154100,10616808708,945,945,945,945,0
|
|
20231114,154000,10616808708,945,945,945,945,0
|
|
20231114,153900,10616808708,945,945,945,945,0
|
|
20231114,153800,10616808708,945,945,945,945,0
|
|
20231114,153700,10616808708,945,945,945,945,0
|
|
20231114,153600,10616808708,945,945,945,945,0
|
|
20231114,153500,10616808708,945,945,945,945,0
|
|
20231114,153400,10616808708,945,945,945,945,0
|
|
20231114,153300,10616808708,945,945,945,945,0
|
|
20231114,153200,10616808708,945,945,945,945,0
|
|
20231114,153100,10616808708,945,945,945,945,0
|
|
20231114,153000,10616808708,945,945,945,945,193165
|
|
20231114,152900,10434267783,946,946,946,946,0
|
|
20231114,152800,10434267783,946,946,946,946,0
|
|
20231114,152700,10434267783,946,946,946,946,0
|
|
20231114,152600,10434267783,946,946,946,946,0
|
|
20231114,152500,10434267783,946,946,946,946,0
|
|
20231114,152400,10434267783,946,946,946,946,0
|
|
20231114,152300,10434267783,946,946,946,946,0
|
|
20231114,152200,10434267783,946,946,946,946,0
|
|
20231114,152100,10434267783,946,946,946,946,0
|
|
20231114,152000,10434267783,946,946,946,946,0
|
|
20231114,151900,10434267783,946,947,947,944,66112
|
|
20231114,151800,10371768125,947,947,947,945,45934
|
|
20231114,151700,10328311525,947,946,947,946,29126
|
|
20231114,151600,10300739847,946,949,949,946,32501
|
|
20231114,151500,10269978059,948,949,950,947,26331
|
|
20231114,151400,10245006473,949,950,950,949,38050
|
|
20231114,151300,10208889528,950,951,951,949,18875
|
|
20231114,151200,10190959338,951,950,951,949,17910
|
|
20231114,151100,10173944042,949,948,949,948,17059
|
|
20231114,151000,10157765040,948,949,950,948,6661
|
|
20231114,150900,10151443844,949,951,951,949,15750
|
|
20231114,150800,10136476064,951,951,952,950,23810
|
|
20231114,150700,10113835252,951,950,952,950,4615
|
|
20231114,150600,10109446810,950,951,952,950,16033
|
|
20231114,150500,10094202722,951,949,951,949,21653
|
|
20231114,150400,10073623581,949,948,949,948,9192
|
|
20231114,150300,10064904190,948,950,950,948,2393
|
|
20231114,150200,10062634814,948,948,950,948,19211
|
|
20231114,150100,10044391167,948,949,950,948,18691
|
|
20231114,150000,10026659495,949,949,949,946,14679
|
|
20231114,145900,10012730738,949,950,950,946,24074
|
|
20231114,145800,9989912342,948,949,950,948,21780
|
|
20231114,145700,9969245628,948,950,951,948,35297
|
|
20231114,145600,9935742329,951,951,951,951,2648
|
|
20231114,145500,9933224081,952,953,953,952,11639
|
|
20231114,145400,9922143741,952,952,953,952,13315
|
|
20231114,145300,9909457859,952,953,953,952,10892
|
|
20231114,145200,9899086534,952,952,952,952,5574
|
|
20231114,145100,9893780086,952,951,952,950,5272
|
|
20231114,145000,9888765930,951,953,954,951,12243
|
|
20231114,144900,9877105315,953,951,954,951,43284
|
|
20231114,144800,9835879876,949,952,952,948,9075
|
|
20231114,144700,9827264200,951,952,952,951,3069
|
|
20231114,144600,9824344187,952,949,952,948,42699
|
|
20231114,144500,9783768961,949,948,949,948,5205
|
|
20231114,144400,9778831937,948,949,950,948,11138
|
|
20231114,144300,9768260414,949,949,950,949,8637
|
|
20231114,144200,9760061859,949,950,950,949,8175
|
|
20231114,144100,9752303466,949,949,950,949,4127
|
|
20231114,144000,9748385943,949,948,950,948,12996
|
|
20231114,143900,9736060815,948,949,950,948,10238
|
|
20231114,143800,9726344228,949,949,950,948,53095
|
|
20231114,143700,9675950881,948,947,949,947,8730
|
|
20231114,143600,9667680864,946,945,947,945,34987
|
|
20231114,143500,9634614515,945,945,945,944,8574
|
|
20231114,143400,9626520636,944,944,945,944,13393
|
|
20231114,143300,9613865292,943,945,945,943,9122
|
|
20231114,143200,9605251583,944,944,945,944,2284
|
|
20231114,143100,9603095464,944,945,945,944,3385
|
|
20231114,143000,9599896672,943,943,944,943,8492
|
|
20231114,142900,9591887599,943,943,943,942,4447
|
|
20231114,142800,9587696907,943,944,944,942,6801
|
|
20231114,142700,9581287376,943,944,944,943,16219
|
|
20231114,142600,9565987287,944,945,945,944,4395
|
|
20231114,142500,9561838405,944,944,944,944,2628
|
|
20231114,142400,9559357573,943,944,945,943,11338
|
|
20231114,142300,9548649085,944,942,944,942,4727
|
|
20231114,142200,9544189941,943,943,943,942,4593
|
|
20231114,142100,9539858793,943,942,943,942,2677
|
|
20231114,142000,9537335643,942,942,942,941,3814
|
|
20231114,141900,9533743986,942,942,943,942,7718
|
|
20231114,141800,9526473629,942,943,943,942,5499
|
|
20231114,141700,9521291175,944,945,945,942,6493
|
|
20231114,141600,9515166631,945,946,946,944,8867
|
|
20231114,141500,9506786343,946,946,946,945,5165
|
|
20231114,141400,9501900268,946,945,946,942,18873
|
|
20231114,141300,9484088705,942,942,945,942,6051
|
|
20231114,141200,9478380048,942,942,942,941,2084
|
|
20231114,141100,9476417582,942,942,942,940,1898
|
|
20231114,141000,9474632845,939,940,942,938,14843
|
|
20231114,140900,9460687284,941,940,941,938,41932
|
|
20231114,140800,9421282528,941,942,942,940,16989
|
|
20231114,140700,9405303567,940,943,943,940,50211
|
|
20231114,140600,9358022765,943,945,945,943,3214
|
|
20231114,140500,9354986476,945,945,945,945,18641
|
|
20231114,140400,9337370731,946,944,946,944,8232
|
|
20231114,140300,9329588009,943,946,946,943,1488
|
|
20231114,140200,9328180388,946,942,946,942,15244
|
|
20231114,140100,9313805781,943,943,945,943,3373
|
|
20231114,140000,9310624839,942,943,945,942,3786
|
|
20231114,135900,9307056337,943,944,946,943,14643
|
|
20231114,135800,9293246145,946,944,946,943,20904
|
|
20231114,135700,9273486118,944,943,944,942,5019
|
|
20231114,135600,9268751182,943,944,945,942,10535
|
|
20231114,135500,9258812991,944,944,945,944,1567
|
|
20231114,135400,9257333735,944,945,945,944,7436
|
|
20231114,135300,9250311331,945,942,945,942,5969
|
|
20231114,135200,9244678229,942,942,944,941,13463
|
|
20231114,135100,9231988908,942,942,943,942,2849
|
|
20231114,135000,9229303642,942,943,943,942,13329
|
|
20231114,134900,9216737353,943,945,945,943,6026
|
|
20231114,134800,9211053421,943,941,945,941,4462
|
|
20231114,134700,9206851684,940,945,946,940,88707
|
|
20231114,134600,9123207197,945,945,947,945,4026
|
|
20231114,134500,9119400557,945,946,947,944,3837
|
|
20231114,134400,9115774250,947,947,947,947,5444
|
|
20231114,134300,9110618782,947,945,949,945,1124
|
|
20231114,134200,9109554420,946,948,949,944,19954
|
|
20231114,134100,9090686125,949,949,950,948,7596
|
|
20231114,134000,9083483587,950,950,951,949,5179
|
|
20231114,133900,9078563557,950,950,950,948,7389
|
|
20231114,133800,9071555603,947,949,950,947,4927
|
|
20231114,133700,9066885495,949,948,950,946,10476
|
|
20231114,133600,9056945845,948,946,948,943,25581
|
|
20231114,133500,9032754281,946,946,948,944,23338
|
|
20231114,133400,9010709348,947,946,948,945,17314
|
|
20231114,133300,8994339889,946,948,949,946,15201
|
|
20231114,133200,8979933704,948,947,948,946,123
|
|
20231114,133100,8979817314,947,943,949,943,4473
|
|
20231114,133000,8975589425,945,945,945,943,19218
|
|
20231114,132900,8957441294,945,946,946,945,1859
|
|
20231114,132800,8955683996,945,947,947,945,5988
|
|
20231114,132700,8950020105,947,949,949,947,15262
|
|
20231114,132600,8935541790,949,949,949,949,6916
|
|
20231114,132500,8928978506,949,947,949,947,2854
|
|
20231114,132400,8926273007,947,948,948,945,1776
|
|
20231114,132300,8924591387,948,945,948,945,3080
|
|
20231114,132200,8921680775,945,944,945,943,10734
|
|
20231114,132100,8911548688,944,944,944,942,21023
|
|
20231114,132000,8891714625,944,943,945,943,19129
|
|
20231114,131900,8873673900,943,944,945,943,13477
|
|
20231114,131800,8860952751,944,946,946,944,29224
|
|
20231114,131700,8833340024,947,949,949,947,4363
|
|
20231114,131600,8829204618,949,950,950,948,4493
|
|
20231114,131500,8824940866,950,945,950,945,17537
|
|
20231114,131400,8808312825,945,946,946,945,6948
|
|
20231114,131300,8801740425,946,946,946,944,4994
|
|
20231114,131200,8797018905,944,946,946,944,38668
|
|
20231114,131100,8760491783,946,947,947,945,18789
|
|
20231114,131000,8742724410,946,947,948,946,13471
|
|
20231114,130900,8729971180,947,948,949,947,6902
|
|
20231114,130800,8723428926,948,949,949,948,512
|
|
20231114,130700,8722943039,949,948,950,947,11172
|
|
20231114,130600,8712353478,947,948,950,947,12341
|
|
20231114,130500,8700657273,948,948,949,948,7017
|
|
20231114,130400,8694003713,948,949,949,948,22135
|
|
20231114,130300,8673015648,949,949,950,949,5760
|
|
20231114,130200,8667549178,949,951,951,949,2313
|
|
20231114,130100,8665351348,952,951,952,950,20164
|
|
20231114,130000,8646191182,951,952,952,950,9988
|
|
20231114,125900,8636694475,952,952,954,950,23658
|
|
20231114,125800,8614161405,949,952,952,949,5566
|
|
20231114,125700,8608874956,950,951,952,949,7796
|
|
20231114,125600,8601467644,951,951,951,949,23
|
|
20231114,125500,8601445791,949,952,952,949,19344
|
|
20231114,125400,8583084533,949,948,952,948,5004
|
|
20231114,125300,8578329342,952,951,952,948,23947
|
|
20231114,125200,8555586014,951,951,951,950,4078
|
|
20231114,125100,8551707839,953,952,954,950,11274
|
|
20231114,125000,8540970566,952,951,953,951,17763
|
|
20231114,124900,8524057802,951,949,952,948,21828
|
|
20231114,124800,8503300352,949,948,950,948,13806
|
|
20231114,124700,8490204574,948,948,949,948,4072
|
|
20231114,124600,8486344165,948,948,949,948,17342
|
|
20231114,124500,8469903940,948,949,950,948,8263
|
|
20231114,124400,8462066656,949,948,949,948,8209
|
|
20231114,124300,8454284423,949,950,950,949,11095
|
|
20231114,124200,8443745100,950,950,951,949,5156
|
|
20231114,124100,8438849911,948,953,954,948,20048
|
|
20231114,124000,8419798244,954,953,954,952,5551
|
|
20231114,123900,8414508084,953,951,953,950,3261
|
|
20231114,123800,8411406794,952,954,954,952,1887
|
|
20231114,123700,8409608762,954,952,955,952,3323
|
|
20231114,123600,8406439526,951,949,951,949,6952
|
|
20231114,123500,8399836046,949,949,950,948,6976
|
|
20231114,123400,8393213822,949,949,950,948,14179
|
|
20231114,123300,8379755616,949,951,951,949,15887
|
|
20231114,123200,8364657466,951,951,953,951,37515
|
|
20231114,123100,8328978732,951,951,953,951,10558
|
|
20231114,123000,8318934271,951,953,953,951,14720
|
|
20231114,122900,8304922590,952,953,954,952,13424
|
|
20231114,122800,8292129549,954,953,954,953,10184
|
|
20231114,122700,8282419930,954,956,957,954,38192
|
|
20231114,122600,8245918516,957,956,957,956,13175
|
|
20231114,122500,8233310527,957,956,957,954,37156
|
|
20231114,122400,8197779153,956,955,956,953,35190
|
|
20231114,122300,8164196193,955,957,957,955,40855
|
|
20231114,122200,8125150349,956,955,958,955,52681
|
|
20231114,122100,8074759957,955,956,957,955,37678
|
|
20231114,122000,8038741524,955,952,957,951,101024
|
|
20231114,121900,7942347730,951,951,952,950,19101
|
|
20231114,121800,7924186401,951,952,953,951,12898
|
|
20231114,121700,7911907050,952,953,953,952,14395
|
|
20231114,121600,7898192173,953,953,953,950,18508
|
|
20231114,121500,7880570385,953,953,954,949,37075
|
|
20231114,121400,7845243673,953,947,953,946,51970
|
|
20231114,121300,7795823346,947,947,948,947,2610
|
|
20231114,121200,7793350531,947,950,950,946,23181
|
|
20231114,121100,7771376162,950,950,950,949,2900
|
|
20231114,121000,7768622274,950,949,950,949,4279
|
|
20231114,120900,7764560665,949,948,951,948,7696
|
|
20231114,120800,7757255086,948,949,949,947,4604
|
|
20231114,120700,7752889370,949,950,950,949,4417
|
|
20231114,120600,7748695274,950,951,951,950,5788
|
|
20231114,120500,7743191330,950,951,951,950,4346
|
|
20231114,120400,7739059423,950,951,951,949,3183
|
|
20231114,120300,7736033791,951,951,952,951,28606
|
|
20231114,120200,7708809748,952,948,954,947,30076
|
|
20231114,120100,7680182785,948,948,949,947,3007
|
|
20231114,120000,7677331841,947,944,948,944,9444
|
|
20231114,115900,7668405474,944,945,946,944,9249
|
|
20231114,115800,7659669921,945,947,947,945,20755
|
|
20231114,115700,7640050047,947,946,947,945,11676
|
|
20231114,115600,7629004644,946,946,947,946,3766
|
|
20231114,115500,7625441316,946,949,949,946,25610
|
|
20231114,115400,7601175218,949,948,949,947,4772
|
|
20231114,115300,7596650430,946,948,949,946,17197
|
|
20231114,115200,7580369679,949,953,953,948,13770
|
|
20231114,115100,7567266161,954,954,956,953,57773
|
|
20231114,115000,7512111736,953,950,954,945,49127
|
|
20231114,114900,7465380604,951,951,952,951,38365
|
|
20231114,114800,7428888393,952,953,953,951,41771
|
|
20231114,114700,7389125706,952,951,953,951,29967
|
|
20231114,114600,7360591345,950,952,953,947,39339
|
|
20231114,114500,7323167521,952,943,952,943,87730
|
|
20231114,114400,7239921966,943,942,945,942,30215
|
|
20231114,114300,7211420670,943,945,946,942,24977
|
|
20231114,114200,7187854558,945,944,946,943,43386
|
|
20231114,114100,7146893803,946,948,948,944,19021
|
|
20231114,114000,7128899917,947,949,951,947,47054
|
|
20231114,113900,7084287261,950,948,951,948,35294
|
|
20231114,113800,7050778608,948,946,948,945,20228
|
|
20231114,113700,7031632970,946,949,949,944,55513
|
|
20231114,113600,6979119528,949,949,950,947,78255
|
|
20231114,113500,6904901097,949,944,951,943,278612
|
|
20231114,113400,6640908082,944,941,944,940,26707
|
|
20231114,113300,6615729774,942,941,943,940,16877
|
|
20231114,113200,6599837962,942,939,942,938,12847
|
|
20231114,113100,6587756116,939,938,939,938,6604
|
|
20231114,113000,6581561534,939,941,942,939,11725
|
|
20231114,112900,6570536263,941,942,943,940,12369
|
|
20231114,112800,6558891986,942,940,943,940,22333
|
|
20231114,112700,6537863593,940,938,940,938,7656
|
|
20231114,112600,6530673696,938,938,939,938,3092
|
|
20231114,112500,6527773394,938,937,941,937,22098
|
|
20231114,112400,6507008456,936,935,937,933,24664
|
|
20231114,112300,6483949885,934,934,937,934,10122
|
|
20231114,112200,6474487430,934,934,935,933,9841
|
|
20231114,112100,6465290317,935,940,940,935,37048
|
|
20231114,112000,6430553203,940,939,940,939,10133
|
|
20231114,111900,6421030215,940,938,940,938,25992
|
|
20231114,111800,6396622090,939,940,940,938,33711
|
|
20231114,111700,6364981284,940,937,940,936,26252
|
|
20231114,111600,6340346271,937,936,937,935,20923
|
|
20231114,111500,6320749889,936,936,937,935,19749
|
|
20231114,111400,6302265267,936,933,936,933,12878
|
|
20231114,111300,6290219169,935,933,935,932,23841
|
|
20231114,111200,6267956973,932,931,935,931,15627
|
|
20231114,111100,6253370661,931,929,932,929,3853
|
|
20231114,111000,6249783151,929,930,930,927,3086
|
|
20231114,110900,6246913411,930,930,930,927,38116
|
|
20231114,110800,6211532821,929,929,930,928,4377
|
|
20231114,110700,6207466288,929,930,931,928,16161
|
|
20231114,110600,6192445095,931,934,934,930,15299
|
|
20231114,110500,6178175903,934,935,936,933,31065
|
|
20231114,110400,6149158298,935,935,937,934,44165
|
|
20231114,110300,6107842132,934,929,935,929,32162
|
|
20231114,110200,6077865841,930,927,930,927,11467
|
|
20231114,110100,6067211249,928,927,928,926,4141
|
|
20231114,110000,6063369733,927,929,929,927,5057
|
|
20231114,105900,6058680317,929,928,929,928,6913
|
|
20231114,105800,6052265049,928,929,930,928,14811
|
|
20231114,105700,6038509242,929,929,930,929,14233
|
|
20231114,105600,6025283504,928,928,929,927,8280
|
|
20231114,105500,6017597994,928,927,928,927,11305
|
|
20231114,105400,6007108022,928,926,928,925,4742
|
|
20231114,105300,6002712521,926,926,929,925,14064
|
|
20231114,105200,5989667142,926,928,928,925,4555
|
|
20231114,105100,5985449252,928,924,929,924,36285
|
|
20231114,105000,5951808609,924,924,926,923,39756
|
|
20231114,104900,5915052767,923,922,924,922,12605
|
|
20231114,104800,5903409416,921,921,921,920,8608
|
|
20231114,104700,5895481452,921,922,922,920,20069
|
|
20231114,104600,5876996043,922,923,923,922,6681
|
|
20231114,104500,5870836159,922,923,923,922,32916
|
|
20231114,104400,5840486988,922,923,924,922,11122
|
|
20231114,104300,5830227702,923,923,924,923,4436
|
|
20231114,104200,5826130341,923,925,925,923,4634
|
|
20231114,104100,5821850102,923,923,925,923,15659
|
|
20231114,104000,5807396434,923,924,925,923,6147
|
|
20231114,103900,5801717825,923,925,925,923,13500
|
|
20231114,103800,5789244966,924,925,926,924,14429
|
|
20231114,103700,5775898137,926,927,928,926,15979
|
|
20231114,103600,5761095080,928,927,928,927,20486
|
|
20231114,103500,5742103514,928,927,928,927,5195
|
|
20231114,103400,5737282556,928,927,928,927,3563
|
|
20231114,103300,5733976878,928,929,929,926,4781
|
|
20231114,103200,5729539951,929,928,929,927,25028
|
|
20231114,103100,5706331179,928,926,929,925,19267
|
|
20231114,103000,5688467078,926,927,927,925,9142
|
|
20231114,102900,5680001169,927,925,928,925,11456
|
|
20231114,102800,5669382904,925,926,927,925,7344
|
|
20231114,102700,5662584094,924,924,926,923,13077
|
|
20231114,102600,5650501520,923,927,927,922,18561
|
|
20231114,102500,5633351594,927,925,927,925,15531
|
|
20231114,102400,5618967930,925,925,925,924,3958
|
|
20231114,102300,5615308338,926,924,926,924,19639
|
|
20231114,102200,5597156002,924,924,925,921,8533
|
|
20231114,102100,5589279609,924,923,926,920,18479
|
|
20231114,102000,5572209013,923,920,923,919,39870
|
|
20231114,101900,5535550787,920,921,921,919,17438
|
|
20231114,101800,5519507369,920,922,922,920,12370
|
|
20231114,101700,5508113710,922,923,924,921,21013
|
|
20231114,101600,5488736115,923,922,924,922,5980
|
|
20231114,101500,5483214553,922,924,925,922,17616
|
|
20231114,101400,5466948419,924,924,925,924,6043
|
|
20231114,101300,5461364519,924,924,925,924,7189
|
|
20231114,101200,5454716982,924,924,925,924,7074
|
|
20231114,101100,5448178405,925,922,926,922,25288
|
|
20231114,101000,5424799728,924,922,924,922,21348
|
|
20231114,100900,5405113629,923,923,923,920,71185
|
|
20231114,100800,5339539543,923,923,925,923,7714
|
|
20231114,100700,5332418812,923,923,925,923,455
|
|
20231114,100600,5331998804,923,922,925,921,22848
|
|
20231114,100500,5310931654,922,922,924,922,17071
|
|
20231114,100400,5295173732,921,921,924,920,17879
|
|
20231114,100300,5278704586,924,919,924,919,51344
|
|
20231114,100200,5231432310,919,919,921,919,42387
|
|
20231114,100100,5192449763,919,921,922,919,97214
|
|
20231114,100000,5102992208,921,922,922,921,19422
|
|
20231114,095900,5085099634,922,922,923,921,10348
|
|
20231114,095800,5075562634,923,922,925,921,58237
|
|
20231114,095700,5021876715,922,927,927,920,78209
|
|
20231114,095600,4949769782,926,928,928,925,7031
|
|
20231114,095500,4943264181,925,927,930,925,14918
|
|
20231114,095400,4929428455,927,923,927,923,12616
|
|
20231114,095300,4917749957,927,929,929,921,54995
|
|
20231114,095200,4866900805,929,927,930,925,11107
|
|
20231114,095100,4856598734,925,925,927,925,2638
|
|
20231114,095000,4854157231,925,926,927,924,16205
|
|
20231114,094900,4839178496,924,924,927,924,3588
|
|
20231114,094800,4835860243,924,927,930,924,66142
|
|
20231114,094700,4774536733,928,925,928,925,6193
|
|
20231114,094600,4768802145,925,924,926,923,23681
|
|
20231114,094500,4746923239,924,924,925,923,24550
|
|
20231114,094400,4724244633,924,928,928,921,70986
|
|
20231114,094300,4658769428,928,925,928,922,38485
|
|
20231114,094200,4623218978,928,925,928,924,25535
|
|
20231114,094100,4599605142,925,926,927,925,13690
|
|
20231114,094000,4586932941,926,927,928,926,21068
|
|
20231114,093900,4567400404,927,926,928,926,10376
|
|
20231114,093800,4557788157,926,929,930,926,32673
|
|
20231114,093700,4527515875,930,930,930,925,32194
|
|
20231114,093600,4497656489,931,933,935,930,24735
|
|
20231114,093500,4474597188,934,938,938,933,22072
|
|
20231114,093400,4453959602,938,937,938,930,21989
|
|
20231114,093300,4433444839,937,926,945,926,150198
|
|
20231114,093200,4292348260,925,926,928,925,7931
|
|
20231114,093100,4284998214,927,925,928,925,18537
|
|
20231114,093000,4267817349,925,923,929,922,37438
|
|
20231114,092900,4233213010,923,921,923,919,43300
|
|
20231114,092800,4193382610,921,921,922,919,45055
|
|
20231114,092700,4151910271,921,921,922,919,57532
|
|
20231114,092600,4098959177,921,923,924,920,36460
|
|
20231114,092500,4065351680,922,921,923,920,73357
|
|
20231114,092400,3997795670,922,923,925,921,99117
|
|
20231114,092300,3906400905,923,927,931,922,111404
|
|
20231114,092200,3803346648,927,935,937,927,89707
|
|
20231114,092100,3719788106,935,937,938,933,49163
|
|
20231114,092000,3673836693,937,940,940,935,116517
|
|
20231114,091900,3564667745,940,940,945,940,24993
|
|
20231114,091800,3541124586,940,942,945,938,72825
|
|
20231114,091700,3472509021,942,934,942,934,72628
|
|
20231114,091600,3404447784,934,928,934,926,38010
|
|
20231114,091500,3369088325,929,929,930,922,86292
|
|
20231114,091400,3289303609,929,930,930,919,204531
|
|
20231114,091300,3100318386,929,934,938,926,158822
|
|
20231114,091200,2952652070,934,945,945,933,101618
|
|
20231114,091100,2857408868,945,939,945,937,46443
|
|
20231114,091000,2813796422,938,947,948,935,121110
|
|
20231114,090900,2699834961,943,945,956,943,410549
|
|
20231114,090800,2309917784,944,947,948,942,394247
|
|
20231114,090700,1936876335,946,941,948,939,168275
|
|
20231114,090600,1778038774,939,925,942,923,203934
|
|
20231114,090500,1587909500,923,918,925,912,275262
|
|
20231114,090400,1335544416,915,924,925,915,313165
|
|
20231114,090300,1048026837,924,928,930,922,156918
|
|
20231114,090200,902637876,927,927,929,922,73881
|
|
20231114,090100,834179422,922,920,929,917,115490
|
|
20231114,090000,727500749,923,918,928,911,575971
|