621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191800,11744058390,880,880,880,880,222677
|
|
20231115,191700,11744058390,880,880,880,880,0
|
|
20231115,191600,11744058390,880,880,880,880,0
|
|
20231115,191500,11744058390,880,880,880,880,0
|
|
20231115,191400,11744058390,880,880,880,880,0
|
|
20231115,191300,11744058390,880,880,880,880,0
|
|
20231115,191200,11744058390,880,880,880,880,0
|
|
20231115,191100,11744058390,880,880,880,880,0
|
|
20231115,191000,11744058390,880,880,880,880,0
|
|
20231115,190900,11744058390,880,880,880,880,0
|
|
20231115,190800,11744058390,880,880,880,880,0
|
|
20231115,190700,11744058390,880,880,880,880,0
|
|
20231115,190600,11744058390,880,880,880,880,0
|
|
20231115,190500,11744058390,880,880,880,880,0
|
|
20231115,190400,11744058390,880,880,880,880,0
|
|
20231115,190300,11744058390,880,880,880,880,0
|
|
20231115,190200,11744058390,880,880,880,880,0
|
|
20231115,190100,11744058390,880,880,880,880,0
|
|
20231115,190000,11744058390,880,880,880,880,0
|
|
20231115,185900,11744058390,880,880,880,880,0
|
|
20231115,185800,11744058390,880,880,880,880,0
|
|
20231115,185700,11744058390,880,880,880,880,0
|
|
20231115,185600,11744058390,880,880,880,880,0
|
|
20231115,185500,11744058390,880,880,880,880,0
|
|
20231115,185400,11744058390,880,880,880,880,0
|
|
20231115,185300,11744058390,880,880,880,880,0
|
|
20231115,185200,11744058390,880,880,880,880,0
|
|
20231115,185100,11744058390,880,880,880,880,0
|
|
20231115,185000,11744058390,880,880,880,880,0
|
|
20231115,184900,11744058390,880,880,880,880,0
|
|
20231115,184800,11744058390,880,880,880,880,222677
|
|
20231115,184700,11744058390,880,880,880,880,0
|
|
20231115,184600,11744058390,880,880,880,880,0
|
|
20231115,184500,11744058390,880,880,880,880,0
|
|
20231115,184400,11744058390,880,880,880,880,0
|
|
20231115,184300,11744058390,880,880,880,880,0
|
|
20231115,184200,11744058390,880,880,880,880,0
|
|
20231115,184100,11744058390,880,880,880,880,0
|
|
20231115,184000,11744058390,880,880,880,880,0
|
|
20231115,183900,11744058390,880,880,880,880,0
|
|
20231115,183800,11744058390,880,880,880,880,0
|
|
20231115,183700,11744058390,880,880,880,880,0
|
|
20231115,183600,11744058390,880,880,880,880,0
|
|
20231115,183500,11744058390,880,880,880,880,0
|
|
20231115,183400,11744058390,880,880,880,880,0
|
|
20231115,183300,11744058390,880,880,880,880,0
|
|
20231115,183200,11744058390,880,880,880,880,0
|
|
20231115,183100,11744058390,880,880,880,880,0
|
|
20231115,183000,11744058390,880,880,880,880,0
|
|
20231115,182900,11744058390,880,880,880,880,0
|
|
20231115,182800,11744058390,880,880,880,880,0
|
|
20231115,182700,11744058390,880,880,880,880,0
|
|
20231115,182600,11744058390,880,880,880,880,0
|
|
20231115,182500,11744058390,880,880,880,880,0
|
|
20231115,182400,11744058390,880,880,880,880,0
|
|
20231115,182300,11744058390,880,880,880,880,0
|
|
20231115,182200,11744058390,880,880,880,880,0
|
|
20231115,182100,11744058390,880,880,880,880,0
|
|
20231115,182000,11744058390,880,880,880,880,0
|
|
20231115,181900,11744058390,880,880,880,880,0
|
|
20231115,181800,11744058390,880,880,880,880,222677
|
|
20231115,181700,11744058390,880,880,880,880,0
|
|
20231115,181600,11744058390,880,880,880,880,0
|
|
20231115,181500,11744058390,880,880,880,880,0
|
|
20231115,181400,11744058390,880,880,880,880,0
|
|
20231115,181300,11744058390,880,880,880,880,0
|
|
20231115,181200,11744058390,880,880,880,880,0
|
|
20231115,181100,11744058390,880,880,880,880,0
|
|
20231115,181000,11744058390,880,880,880,880,0
|
|
20231115,180900,11744058390,880,880,880,880,0
|
|
20231115,180800,11744058390,880,880,880,880,0
|
|
20231115,180700,11744058390,880,880,880,880,0
|
|
20231115,180600,11744058390,880,880,880,880,0
|
|
20231115,180500,11744058390,880,880,880,880,0
|
|
20231115,180400,11744058390,880,880,880,880,0
|
|
20231115,180300,11744058390,880,880,880,880,0
|
|
20231115,180200,11744058390,880,880,880,880,0
|
|
20231115,180100,11744058390,880,880,880,880,0
|
|
20231115,180000,11744058390,880,880,880,880,0
|
|
20231115,175900,11744058390,880,880,880,880,0
|
|
20231115,175800,11744058390,880,880,880,880,0
|
|
20231115,175700,11744058390,880,880,880,880,0
|
|
20231115,175600,11744058390,880,880,880,880,0
|
|
20231115,175500,11744058390,880,880,880,880,0
|
|
20231115,175400,11744058390,880,880,880,880,0
|
|
20231115,175300,11744058390,880,880,880,880,0
|
|
20231115,175200,11744058390,880,880,880,880,0
|
|
20231115,175100,11744058390,880,880,880,880,0
|
|
20231115,175000,11744058390,880,880,880,880,0
|
|
20231115,174900,11744058390,880,880,880,880,0
|
|
20231115,174800,11744058390,880,880,880,880,222677
|
|
20231115,174700,11744058390,880,880,880,880,0
|
|
20231115,174600,11744058390,880,880,880,880,0
|
|
20231115,174500,11744058390,880,880,880,880,0
|
|
20231115,174400,11744058390,880,880,880,880,0
|
|
20231115,174300,11744058390,880,880,880,880,0
|
|
20231115,174200,11744058390,880,880,880,880,0
|
|
20231115,174100,11744058390,880,880,880,880,0
|
|
20231115,174000,11744058390,880,880,880,880,0
|
|
20231115,173900,11744058390,880,880,880,880,0
|
|
20231115,173800,11744058390,880,880,880,880,0
|
|
20231115,173700,11744058390,880,880,880,880,0
|
|
20231115,173600,11744058390,880,880,880,880,0
|
|
20231115,173500,11744058390,880,880,880,880,0
|
|
20231115,173400,11744058390,880,880,880,880,0
|
|
20231115,173300,11744058390,880,880,880,880,0
|
|
20231115,173200,11744058390,880,880,880,880,0
|
|
20231115,173100,11744058390,880,880,880,880,0
|
|
20231115,173000,11744058390,880,880,880,880,0
|
|
20231115,172900,11744058390,880,880,880,880,0
|
|
20231115,172800,11744058390,880,880,880,880,0
|
|
20231115,172700,11744058390,880,880,880,880,0
|
|
20231115,172600,11744058390,880,880,880,880,0
|
|
20231115,172500,11744058390,880,880,880,880,0
|
|
20231115,172400,11744058390,880,880,880,880,0
|
|
20231115,172300,11744058390,880,880,880,880,0
|
|
20231115,172200,11744058390,880,880,880,880,0
|
|
20231115,172100,11744058390,880,880,880,880,0
|
|
20231115,172000,11744058390,880,880,880,880,0
|
|
20231115,171900,11744058390,880,880,880,880,0
|
|
20231115,171800,11744058390,880,880,880,880,222677
|
|
20231115,171700,11744058390,880,880,880,880,0
|
|
20231115,171600,11744058390,880,880,880,880,0
|
|
20231115,171500,11744058390,880,880,880,880,0
|
|
20231115,171400,11744058390,880,880,880,880,0
|
|
20231115,171300,11744058390,880,880,880,880,0
|
|
20231115,171200,11744058390,880,880,880,880,0
|
|
20231115,171100,11744058390,880,880,880,880,0
|
|
20231115,171000,11744058390,880,880,880,880,0
|
|
20231115,170900,11744058390,880,880,880,880,0
|
|
20231115,170800,11744058390,880,880,880,880,0
|
|
20231115,170700,11744058390,880,880,880,880,0
|
|
20231115,170600,11744058390,880,880,880,880,0
|
|
20231115,170500,11744058390,880,880,880,880,0
|
|
20231115,170400,11744058390,880,880,880,880,0
|
|
20231115,170300,11744058390,880,880,880,880,0
|
|
20231115,170200,11744058390,880,880,880,880,0
|
|
20231115,170100,11744058390,880,880,880,880,0
|
|
20231115,170000,11744058390,880,880,880,880,0
|
|
20231115,165900,11744058390,880,880,880,880,0
|
|
20231115,165800,11744058390,880,880,880,880,0
|
|
20231115,165700,11744058390,880,880,880,880,0
|
|
20231115,165600,11744058390,880,880,880,880,0
|
|
20231115,165500,11744058390,880,880,880,880,0
|
|
20231115,165400,11744058390,880,880,880,880,0
|
|
20231115,165300,11744058390,880,880,880,880,0
|
|
20231115,165200,11744058390,880,880,880,880,0
|
|
20231115,165100,11744058390,880,880,880,880,0
|
|
20231115,165000,11744058390,880,880,880,880,0
|
|
20231115,164900,11744058390,880,880,880,880,0
|
|
20231115,164800,11744058390,880,880,880,880,222677
|
|
20231115,164700,11744058390,880,880,880,880,0
|
|
20231115,164600,11744058390,880,880,880,880,0
|
|
20231115,164500,11744058390,880,880,880,880,0
|
|
20231115,164400,11744058390,880,880,880,880,0
|
|
20231115,164300,11744058390,880,880,880,880,0
|
|
20231115,164200,11744058390,880,880,880,880,0
|
|
20231115,164100,11744058390,880,880,880,880,0
|
|
20231115,164000,11744058390,880,880,880,880,0
|
|
20231115,163900,11744058390,880,880,880,880,0
|
|
20231115,163800,11744058390,880,880,880,880,0
|
|
20231115,163700,11744058390,880,880,880,880,0
|
|
20231115,163600,11744058390,880,880,880,880,0
|
|
20231115,163500,11744058390,880,880,880,880,0
|
|
20231115,163400,11744058390,880,880,880,880,0
|
|
20231115,163300,11744058390,880,880,880,880,0
|
|
20231115,163200,11744058390,880,880,880,880,0
|
|
20231115,163100,11744058390,880,880,880,880,0
|
|
20231115,163000,11744058390,880,880,880,880,0
|
|
20231115,162900,11744058390,880,880,880,880,0
|
|
20231115,162800,11744058390,880,880,880,880,0
|
|
20231115,162700,11744058390,880,880,880,880,0
|
|
20231115,162600,11744058390,880,880,880,880,0
|
|
20231115,162500,11744058390,880,880,880,880,0
|
|
20231115,162400,11744058390,880,880,880,880,0
|
|
20231115,162300,11744058390,880,880,880,880,0
|
|
20231115,162200,11744058390,880,880,880,880,0
|
|
20231115,162100,11744058390,880,880,880,880,0
|
|
20231115,162000,11744058390,880,880,880,880,0
|
|
20231115,161900,11744058390,880,880,880,880,0
|
|
20231115,161800,11744058390,880,880,880,880,222677
|
|
20231115,161700,11744058390,880,880,880,880,0
|
|
20231115,161600,11744058390,880,880,880,880,0
|
|
20231115,161500,11744058390,880,880,880,880,0
|
|
20231115,161400,11744058390,880,880,880,880,0
|
|
20231115,161300,11744058390,880,880,880,880,0
|
|
20231115,161200,11744058390,880,880,880,880,0
|
|
20231115,161100,11744058390,880,880,880,880,0
|
|
20231115,161000,11744058390,880,880,880,880,0
|
|
20231115,160900,11744058390,880,880,880,880,0
|
|
20231115,160800,11744058390,880,880,880,880,0
|
|
20231115,160700,11744058390,880,880,880,880,0
|
|
20231115,160600,11744058390,880,880,880,880,0
|
|
20231115,160500,11744058390,880,880,880,880,0
|
|
20231115,160400,11744058390,880,880,880,880,0
|
|
20231115,160300,11744058390,880,880,880,880,0
|
|
20231115,160200,11744058390,880,880,880,880,0
|
|
20231115,160100,11744058390,880,880,880,880,0
|
|
20231115,160000,11744058390,880,880,880,880,0
|
|
20231115,155900,11744058390,880,880,880,880,0
|
|
20231115,155800,11744058390,880,880,880,880,0
|
|
20231115,155700,11744058390,880,880,880,880,0
|
|
20231115,155600,11744058390,880,880,880,880,0
|
|
20231115,155500,11744058390,880,880,880,880,0
|
|
20231115,155400,11744058390,880,880,880,880,0
|
|
20231115,155300,11744058390,880,880,880,880,0
|
|
20231115,155200,11744058390,880,880,880,880,0
|
|
20231115,155100,11744058390,880,880,880,880,0
|
|
20231115,155000,11744058390,880,880,880,880,0
|
|
20231115,154900,11744058390,880,880,880,880,0
|
|
20231115,154800,11744058390,880,880,880,880,222677
|
|
20231115,154700,11744058390,880,880,880,880,0
|
|
20231115,154600,11744058390,880,880,880,880,0
|
|
20231115,154500,11744058390,880,880,880,880,0
|
|
20231115,154400,11744058390,880,880,880,880,0
|
|
20231115,154300,11744058390,880,880,880,880,0
|
|
20231115,154200,11744058390,880,880,880,880,0
|
|
20231115,154100,11744058390,880,880,880,880,0
|
|
20231115,154000,11744058390,880,880,880,880,0
|
|
20231115,153900,11744058390,880,880,880,880,0
|
|
20231115,153800,11744058390,880,880,880,880,0
|
|
20231115,153700,11744058390,880,880,880,880,0
|
|
20231115,153600,11744058390,880,880,880,880,0
|
|
20231115,153500,11744058390,880,880,880,880,0
|
|
20231115,153400,11744058390,880,880,880,880,0
|
|
20231115,153300,11744058390,880,880,880,880,0
|
|
20231115,153200,11744058390,880,880,880,880,0
|
|
20231115,153100,11744058390,880,880,880,880,0
|
|
20231115,153000,11744058390,880,880,880,880,222677
|
|
20231115,152900,11548102630,891,891,891,891,0
|
|
20231115,152800,11548102630,891,891,891,891,0
|
|
20231115,152700,11548102630,891,891,891,891,0
|
|
20231115,152600,11548102630,891,891,891,891,0
|
|
20231115,152500,11548102630,891,891,891,891,0
|
|
20231115,152400,11548102630,891,891,891,891,0
|
|
20231115,152300,11548102630,891,891,891,891,0
|
|
20231115,152200,11548102630,891,891,891,891,0
|
|
20231115,152100,11548102630,891,891,891,891,0
|
|
20231115,152000,11548102630,891,891,891,891,0
|
|
20231115,151900,11548102630,891,892,892,890,48807
|
|
20231115,151800,11504638085,892,892,892,888,27136
|
|
20231115,151700,11480469869,892,891,892,891,24331
|
|
20231115,151600,11458779457,892,887,893,887,20132
|
|
20231115,151500,11440854306,887,890,891,886,50219
|
|
20231115,151400,11396240910,891,891,892,890,27851
|
|
20231115,151300,11371434947,891,891,892,890,10461
|
|
20231115,151200,11362114000,891,893,893,891,13514
|
|
20231115,151100,11350068515,893,895,896,893,23626
|
|
20231115,151000,11328933352,895,895,896,893,17879
|
|
20231115,150900,11312936882,895,894,895,894,27259
|
|
20231115,150800,11288561322,895,894,896,894,11614
|
|
20231115,150700,11278172209,894,893,896,893,14596
|
|
20231115,150600,11265109651,893,891,893,891,14080
|
|
20231115,150500,11252553549,891,890,892,890,9029
|
|
20231115,150400,11244516925,891,891,891,890,9958
|
|
20231115,150300,11235651040,891,892,893,890,13359
|
|
20231115,150200,11223742084,892,892,892,890,16588
|
|
20231115,150100,11208960007,892,891,897,890,24787
|
|
20231115,150000,11186781442,890,888,891,887,7815
|
|
20231115,145900,11179834173,888,888,891,886,16871
|
|
20231115,145800,11164855583,889,887,889,884,27392
|
|
20231115,145700,11140585186,887,887,887,884,2695
|
|
20231115,145600,11138197344,887,883,887,882,39990
|
|
20231115,145500,11102829946,884,884,885,881,13950
|
|
20231115,145400,11090519297,884,889,889,883,50642
|
|
20231115,145300,11045705000,889,891,893,885,104203
|
|
20231115,145200,10953258500,893,894,896,892,15464
|
|
20231115,145100,10939451433,896,898,898,895,12732
|
|
20231115,145000,10928042472,896,896,898,895,18000
|
|
20231115,144900,10911911218,896,897,898,896,28858
|
|
20231115,144800,10886029248,897,894,897,893,21821
|
|
20231115,144700,10866488081,893,902,902,893,10116
|
|
20231115,144600,10857433913,896,894,905,891,65061
|
|
20231115,144500,10799108747,894,890,894,887,34310
|
|
20231115,144400,10768621343,890,890,892,890,46388
|
|
20231115,144300,10727333095,890,891,892,890,12213
|
|
20231115,144200,10716456561,891,889,894,889,10301
|
|
20231115,144100,10707274655,889,887,890,886,25853
|
|
20231115,144000,10684312770,887,889,889,887,7598
|
|
20231115,143900,10677572054,887,890,890,887,16696
|
|
20231115,143800,10662739282,890,890,893,888,16555
|
|
20231115,143700,10648003458,889,891,893,888,14977
|
|
20231115,143600,10634674456,891,888,891,887,13588
|
|
20231115,143500,10622608290,888,890,890,886,31905
|
|
20231115,143400,10594276924,890,893,895,889,37565
|
|
20231115,143300,10560786478,895,893,895,891,5538
|
|
20231115,143200,10555845896,893,893,896,892,21934
|
|
20231115,143100,10536270484,893,897,898,893,54104
|
|
20231115,143000,10487842190,898,895,898,895,13841
|
|
20231115,142900,10475440498,895,899,899,893,39130
|
|
20231115,142800,10440419964,899,901,901,896,45088
|
|
20231115,142700,10399906089,901,901,905,900,63547
|
|
20231115,142600,10342529475,899,903,905,895,70734
|
|
20231115,142500,10278789715,903,903,906,902,48461
|
|
20231115,142400,10235007493,903,899,906,897,62894
|
|
20231115,142300,10178283980,899,906,908,899,105592
|
|
20231115,142200,10082770898,907,895,912,894,219014
|
|
20231115,142100,9884794150,894,891,895,890,114498
|
|
20231115,142000,9782608246,891,889,891,888,74038
|
|
20231115,141900,9716770020,889,888,889,887,26463
|
|
20231115,141800,9693252848,888,887,889,887,25377
|
|
20231115,141700,9670717950,887,888,888,887,18286
|
|
20231115,141600,9654485259,887,887,888,887,5868
|
|
20231115,141500,9649277822,888,887,888,887,8074
|
|
20231115,141400,9642114004,886,886,888,886,2519
|
|
20231115,141300,9639880402,886,887,887,885,9547
|
|
20231115,141200,9631418864,888,886,888,884,34414
|
|
20231115,141100,9600891649,886,885,888,884,15604
|
|
20231115,141000,9587052027,884,885,885,883,9171
|
|
20231115,140900,9578944507,883,882,885,882,13777
|
|
20231115,140800,9566774032,882,881,883,881,12119
|
|
20231115,140700,9556095109,881,882,883,881,12438
|
|
20231115,140600,9545124288,882,883,883,882,3439
|
|
20231115,140500,9542090035,883,882,885,882,6341
|
|
20231115,140400,9536491488,882,882,883,881,5329
|
|
20231115,140300,9531789952,883,882,884,881,8249
|
|
20231115,140200,9524509212,882,880,882,880,5425
|
|
20231115,140100,9519729859,880,881,882,880,13410
|
|
20231115,140000,9507915628,881,882,883,881,7816
|
|
20231115,135900,9501027692,881,882,883,881,5774
|
|
20231115,135800,9495937466,882,881,882,880,9824
|
|
20231115,135700,9487282286,881,882,882,881,14642
|
|
20231115,135600,9474378603,881,881,883,881,21080
|
|
20231115,135500,9455793238,881,882,883,880,18929
|
|
20231115,135400,9439111711,882,884,884,882,8206
|
|
20231115,135300,9431863789,884,881,885,881,2510
|
|
20231115,135200,9429645612,881,880,882,879,31404
|
|
20231115,135100,9401999019,880,883,883,880,23566
|
|
20231115,135000,9381220899,884,883,884,883,3719
|
|
20231115,134900,9377937012,884,885,886,883,14773
|
|
20231115,134800,9364878031,885,886,887,884,15643
|
|
20231115,134700,9351022372,886,889,889,886,28818
|
|
20231115,134600,9325443798,889,884,890,884,71093
|
|
20231115,134500,9262372938,885,884,885,884,12329
|
|
20231115,134400,9251462497,884,885,885,884,10514
|
|
20231115,134300,9242164662,885,885,885,883,11939
|
|
20231115,134200,9231612692,884,882,885,881,26324
|
|
20231115,134100,9208365996,881,882,882,881,8393
|
|
20231115,134000,9200968398,882,882,882,882,9971
|
|
20231115,133900,9192173976,882,883,884,881,12042
|
|
20231115,133800,9181539013,883,884,884,881,8139
|
|
20231115,133700,9174349933,884,882,885,882,33915
|
|
20231115,133600,9144400670,882,880,882,879,44809
|
|
20231115,133500,9104938704,880,883,884,880,20506
|
|
20231115,133400,9086871436,883,884,885,883,38866
|
|
20231115,133300,9052513798,884,881,884,880,42171
|
|
20231115,133200,9015321290,881,883,883,881,39365
|
|
20231115,133100,8980595655,884,881,884,880,58611
|
|
20231115,133000,8928858896,881,879,881,879,19381
|
|
20231115,132900,8911815970,881,876,881,876,30310
|
|
20231115,132800,8885172451,875,873,876,873,7493
|
|
20231115,132700,8878624520,873,872,875,872,11023
|
|
20231115,132600,8868989838,872,871,875,871,17785
|
|
20231115,132500,8853481810,871,876,876,870,62277
|
|
20231115,132400,8799189616,876,876,877,875,3864
|
|
20231115,132300,8795803757,876,876,877,876,2111
|
|
20231115,132200,8793954501,876,878,878,876,2566
|
|
20231115,132100,8791706567,876,879,879,876,20638
|
|
20231115,132000,8773625775,879,875,879,875,7767
|
|
20231115,131900,8766818479,875,877,877,875,10013
|
|
20231115,131800,8758048219,877,879,879,876,6372
|
|
20231115,131700,8752451152,879,878,880,877,27725
|
|
20231115,131600,8728073843,878,877,878,876,7870
|
|
20231115,131500,8721169438,877,879,880,877,8202
|
|
20231115,131400,8713968051,880,881,883,879,36156
|
|
20231115,131300,8682131158,882,875,882,874,18718
|
|
20231115,131200,8665698306,874,872,875,872,29707
|
|
20231115,131100,8639763117,872,871,873,871,1426
|
|
20231115,131000,8638519697,871,871,872,871,2805
|
|
20231115,130900,8636074250,872,872,873,871,7095
|
|
20231115,130800,8629890454,872,872,873,870,9287
|
|
20231115,130700,8621794973,873,874,874,872,25178
|
|
20231115,130600,8599824582,873,875,876,873,8023
|
|
20231115,130500,8592813834,876,875,877,874,12231
|
|
20231115,130400,8582106664,875,870,876,870,29297
|
|
20231115,130300,8556549830,870,869,870,868,28854
|
|
20231115,130200,8531470512,869,870,871,869,9899
|
|
20231115,130100,8522861483,870,870,871,869,19396
|
|
20231115,130000,8505995763,870,871,872,870,5477
|
|
20231115,125900,8501225699,871,871,872,871,14567
|
|
20231115,125800,8488535376,871,872,872,871,5519
|
|
20231115,125700,8483723833,871,869,872,869,14113
|
|
20231115,125600,8471424036,869,870,871,869,19374
|
|
20231115,125500,8454572475,870,872,872,870,9229
|
|
20231115,125400,8446533344,871,873,875,871,26334
|
|
20231115,125300,8423571078,871,872,873,871,5192
|
|
20231115,125200,8419039589,873,870,874,870,9441
|
|
20231115,125100,8410809243,870,872,875,870,16299
|
|
20231115,125000,8396617191,872,875,876,871,16392
|
|
20231115,124900,8382303933,875,877,877,874,25210
|
|
20231115,124800,8360233577,877,877,878,876,4682
|
|
20231115,124700,8356127236,877,877,878,876,19166
|
|
20231115,124600,8339318995,876,877,878,876,6613
|
|
20231115,124500,8333520600,877,877,877,876,1129
|
|
20231115,124400,8332530944,877,873,878,873,2357
|
|
20231115,124300,8330464563,875,872,875,871,36267
|
|
20231115,124200,8298827291,871,874,875,870,25702
|
|
20231115,124100,8276418439,876,874,876,871,20817
|
|
20231115,124000,8258253290,874,874,876,871,17459
|
|
20231115,123900,8243015036,874,877,878,874,16626
|
|
20231115,123800,8228449024,877,878,878,877,12490
|
|
20231115,123700,8217495069,877,878,879,876,9060
|
|
20231115,123600,8209553840,878,879,879,878,7515
|
|
20231115,123500,8202950168,879,882,882,877,66825
|
|
20231115,123400,8144146971,882,883,883,882,7863
|
|
20231115,123300,8137209326,883,885,885,881,52498
|
|
20231115,123200,8090821638,885,884,885,883,27239
|
|
20231115,123100,8066734420,884,884,884,882,57693
|
|
20231115,123000,8015769709,884,882,884,881,40906
|
|
20231115,122900,7979657911,882,879,882,878,49466
|
|
20231115,122800,7936117339,879,878,879,878,4337
|
|
20231115,122700,7932309445,878,878,879,878,4916
|
|
20231115,122600,7927992914,878,878,878,877,16834
|
|
20231115,122500,7913215227,878,880,880,878,35114
|
|
20231115,122400,7882346835,880,879,880,878,13174
|
|
20231115,122300,7870761232,879,879,880,878,10093
|
|
20231115,122200,7861888291,878,878,880,878,24824
|
|
20231115,122100,7840066054,878,878,878,877,11842
|
|
20231115,122000,7829675072,878,879,879,878,6341
|
|
20231115,121900,7824107663,878,879,879,877,9592
|
|
20231115,121800,7815682802,879,875,879,874,14525
|
|
20231115,121700,7802931460,876,877,878,876,12717
|
|
20231115,121600,7791778603,877,874,877,873,19997
|
|
20231115,121500,7774273859,874,874,874,873,1013
|
|
20231115,121400,7773388677,874,874,874,873,9240
|
|
20231115,121300,7765318821,874,873,874,873,3454
|
|
20231115,121200,7762300858,873,873,874,873,4696
|
|
20231115,121100,7758199133,874,875,875,874,6094
|
|
20231115,121000,7752872687,875,875,875,874,4336
|
|
20231115,120900,7749080686,875,875,875,874,11282
|
|
20231115,120800,7739208941,874,874,874,873,2621
|
|
20231115,120700,7736918688,873,874,874,873,919
|
|
20231115,120600,7736116297,874,874,875,874,8559
|
|
20231115,120500,7728635616,875,875,875,874,6115
|
|
20231115,120400,7723289605,873,872,874,871,24004
|
|
20231115,120300,7702339668,871,870,872,869,17440
|
|
20231115,120200,7687151630,871,869,871,869,9781
|
|
20231115,120100,7678642474,869,870,870,868,1264
|
|
20231115,120000,7677544014,870,871,871,869,9228
|
|
20231115,115900,7669512560,870,868,871,868,7557
|
|
20231115,115800,7662940436,868,869,869,867,10609
|
|
20231115,115700,7653732217,868,869,869,868,13247
|
|
20231115,115600,7642225756,869,871,871,869,4026
|
|
20231115,115500,7638726076,870,870,870,869,28301
|
|
20231115,115400,7614127598,870,871,871,869,10208
|
|
20231115,115300,7605251147,871,870,872,869,7201
|
|
20231115,115200,7598987134,870,871,871,870,2259
|
|
20231115,115100,7597020773,871,870,871,870,1036
|
|
20231115,115000,7596119442,871,872,872,871,2237
|
|
20231115,114900,7594170512,871,870,872,870,290
|
|
20231115,114800,7593918122,870,871,872,869,29011
|
|
20231115,114700,7568683585,872,870,872,870,5329
|
|
20231115,114600,7564045839,870,870,871,869,6890
|
|
20231115,114500,7558052048,870,870,871,870,9418
|
|
20231115,114400,7549858336,871,871,871,870,3370
|
|
20231115,114300,7546923391,871,871,872,871,2700
|
|
20231115,114200,7544571635,871,870,872,870,5842
|
|
20231115,114100,7539486268,870,868,871,868,7126
|
|
20231115,114000,7533288250,870,870,871,868,2160
|
|
20231115,113900,7531411434,870,871,871,870,51454
|
|
20231115,113800,7486644431,871,870,871,869,7314
|
|
20231115,113700,7480278019,871,870,872,870,4831
|
|
20231115,113600,7476072808,871,870,871,867,9478
|
|
20231115,113500,7467845450,870,872,874,870,5893
|
|
20231115,113400,7462704997,872,870,872,870,6734
|
|
20231115,113300,7456845077,867,865,870,865,20396
|
|
20231115,113200,7439135841,868,865,868,865,15827
|
|
20231115,113100,7425421028,865,864,866,864,2166
|
|
20231115,113000,7423547814,864,865,866,864,2814
|
|
20231115,112900,7421112878,864,866,866,864,3949
|
|
20231115,112800,7417698091,866,866,866,864,14877
|
|
20231115,112700,7404830855,866,868,868,866,15488
|
|
20231115,112600,7391409315,868,869,869,867,12444
|
|
20231115,112500,7380604009,868,869,869,868,7112
|
|
20231115,112400,7374429870,868,868,869,867,11770
|
|
20231115,112300,7364214157,866,869,869,866,6055
|
|
20231115,112200,7358958574,869,869,869,868,12439
|
|
20231115,112100,7348158740,868,869,870,868,12104
|
|
20231115,112000,7337635953,869,868,869,868,11207
|
|
20231115,111900,7327908091,868,870,872,868,16068
|
|
20231115,111800,7313943338,872,873,873,870,6589
|
|
20231115,111700,7308205314,870,870,873,869,9270
|
|
20231115,111600,7300120920,870,865,873,864,43756
|
|
20231115,111500,7262081359,864,864,866,864,9110
|
|
20231115,111400,7254206145,866,865,867,862,29850
|
|
20231115,111300,7228457766,864,868,868,862,57838
|
|
20231115,111200,7178441219,867,869,869,867,40468
|
|
20231115,111100,7143327374,869,870,870,868,8069
|
|
20231115,111000,7136317380,870,871,871,869,14893
|
|
20231115,110900,7123358465,873,869,873,869,13939
|
|
20231115,110800,7111222364,870,869,870,868,17357
|
|
20231115,110700,7096131894,869,876,876,868,53170
|
|
20231115,110600,7049816429,875,879,879,874,44295
|
|
20231115,110500,7010938961,878,876,882,875,234546
|
|
20231115,110400,6804723369,876,873,876,873,45484
|
|
20231115,110300,6764916123,873,875,876,873,77409
|
|
20231115,110200,6697229434,875,871,876,871,75645
|
|
20231115,110100,6631108214,873,869,873,869,65203
|
|
20231115,110000,6574342624,869,869,870,868,34852
|
|
20231115,105900,6544055132,870,866,870,866,71927
|
|
20231115,105800,6481607425,866,864,867,864,26010
|
|
20231115,105700,6459093499,864,862,864,861,21834
|
|
20231115,105600,6440252925,861,860,861,860,11929
|
|
20231115,105500,6429988458,861,862,863,860,16384
|
|
20231115,105400,6415881544,863,861,863,860,11163
|
|
20231115,105300,6406261717,860,860,862,860,35843
|
|
20231115,105200,6375410949,860,857,860,856,10348
|
|
20231115,105100,6366523175,857,856,858,855,14526
|
|
20231115,105000,6354082407,856,857,858,855,10977
|
|
20231115,104900,6344679295,857,859,860,857,17303
|
|
20231115,104800,6329816249,860,859,861,857,19216
|
|
20231115,104700,6313314332,858,859,860,858,51019
|
|
20231115,104600,6269503523,859,862,862,859,25840
|
|
20231115,104500,6247269258,861,861,862,860,30971
|
|
20231115,104400,6220599016,861,860,863,860,20155
|
|
20231115,104300,6203234683,860,859,860,859,33507
|
|
20231115,104200,6174431309,859,859,860,857,28998
|
|
20231115,104100,6149541403,859,856,859,855,19182
|
|
20231115,104000,6133100130,856,857,857,856,25290
|
|
20231115,103900,6111442354,856,858,858,855,37994
|
|
20231115,103800,6078905448,857,854,858,853,54501
|
|
20231115,103700,6032261111,854,852,855,852,37186
|
|
20231115,103600,6000525580,853,851,853,850,26991
|
|
20231115,103500,5977536655,850,850,851,848,16892
|
|
20231115,103400,5963189157,850,849,850,849,11495
|
|
20231115,103300,5953421827,850,848,850,845,46370
|
|
20231115,103200,5914186532,848,848,849,846,9125
|
|
20231115,103100,5906452907,848,848,848,845,23758
|
|
20231115,103000,5886335378,848,850,850,848,4427
|
|
20231115,102900,5882576870,850,848,851,848,7510
|
|
20231115,102800,5876193898,849,848,849,847,2398
|
|
20231115,102700,5874160079,848,852,852,848,42045
|
|
20231115,102600,5838401695,851,847,852,847,44462
|
|
20231115,102500,5800595103,846,843,847,843,50812
|
|
20231115,102400,5757757062,843,844,848,843,47753
|
|
20231115,102300,5717459903,845,846,846,843,22177
|
|
20231115,102200,5698729069,846,846,846,844,13368
|
|
20231115,102100,5687435183,846,847,848,845,4842
|
|
20231115,102000,5683338651,848,845,848,845,31681
|
|
20231115,101900,5656533611,845,844,845,843,6967
|
|
20231115,101800,5650651654,844,846,846,844,6221
|
|
20231115,101700,5645401047,846,844,846,842,23023
|
|
20231115,101600,5626000386,844,844,846,843,1382
|
|
20231115,101500,5624832794,843,845,845,843,16639
|
|
20231115,101400,5610795253,846,846,847,845,3311
|
|
20231115,101300,5607997167,846,846,848,845,4967
|
|
20231115,101200,5603789461,847,846,847,845,7038
|
|
20231115,101100,5597835412,846,846,847,846,2452
|
|
20231115,101000,5595760305,846,846,847,845,2740
|
|
20231115,100900,5593442339,847,847,847,845,18629
|
|
20231115,100800,5577681928,846,842,846,842,13121
|
|
20231115,100700,5566599064,843,843,843,841,25297
|
|
20231115,100600,5545287650,842,842,843,841,11960
|
|
20231115,100500,5535223723,843,846,846,841,15995
|
|
20231115,100400,5521756823,846,845,847,840,132394
|
|
20231115,100300,5410369955,845,842,845,840,76608
|
|
20231115,100200,5345978397,842,847,848,840,103035
|
|
20231115,100100,5258998752,847,849,849,846,91149
|
|
20231115,100000,5181757429,849,849,852,849,22971
|
|
20231115,095900,5162228943,849,850,850,847,19463
|
|
20231115,095800,5145712427,850,850,850,848,13014
|
|
20231115,095700,5134656572,850,850,850,847,27032
|
|
20231115,095600,5111720760,850,849,850,848,17218
|
|
20231115,095500,5097101224,849,848,849,847,32520
|
|
20231115,095400,5069522253,849,848,849,847,41655
|
|
20231115,095300,5034218467,848,849,850,848,26493
|
|
20231115,095200,5011732446,850,849,850,847,7957
|
|
20231115,095100,5004975037,849,846,850,845,14778
|
|
20231115,095000,4992473472,846,850,850,845,17226
|
|
20231115,094900,4977879884,850,850,850,848,10578
|
|
20231115,094800,4968899587,850,847,851,847,19856
|
|
20231115,094700,4952055549,847,847,848,845,43736
|
|
20231115,094600,4915026038,847,843,847,843,14755
|
|
20231115,094500,4902568007,844,842,844,841,52289
|
|
20231115,094400,4858550308,843,843,844,842,32260
|
|
20231115,094300,4831368841,843,845,846,843,56905
|
|
20231115,094200,4783312789,845,848,849,845,52447
|
|
20231115,094100,4738866700,848,850,851,848,7815
|
|
20231115,094000,4732230579,850,850,852,848,41229
|
|
20231115,093900,4697168592,851,850,851,849,12598
|
|
20231115,093800,4686461411,848,849,850,848,26414
|
|
20231115,093700,4664039424,849,849,849,848,29921
|
|
20231115,093600,4638638200,849,846,849,846,20163
|
|
20231115,093500,4621534109,846,846,847,844,61641
|
|
20231115,093400,4569434108,845,848,849,845,43596
|
|
20231115,093300,4532542926,849,850,851,846,73876
|
|
20231115,093200,4469815257,850,854,854,850,58242
|
|
20231115,093100,4420227865,853,855,856,853,30009
|
|
20231115,093000,4394617020,854,854,855,854,22187
|
|
20231115,092900,4375666824,854,853,857,851,44387
|
|
20231115,092800,4337808917,852,860,860,852,61215
|
|
20231115,092700,4285402900,860,859,862,858,34370
|
|
20231115,092600,4255878322,859,862,862,857,49940
|
|
20231115,092500,4212947024,862,863,864,859,57309
|
|
20231115,092400,4163589616,864,866,868,862,84483
|
|
20231115,092300,4090578767,866,857,875,857,219777
|
|
20231115,092200,3900618407,857,853,858,852,96607
|
|
20231115,092100,3817986237,853,851,853,851,26527
|
|
20231115,092000,3795384122,851,850,852,850,53676
|
|
20231115,091900,3749694429,851,851,852,850,39190
|
|
20231115,091800,3716325501,851,849,853,845,98716
|
|
20231115,091700,3632514613,847,849,850,845,113470
|
|
20231115,091600,3536364377,850,852,853,848,52267
|
|
20231115,091500,3491926645,853,853,855,851,56006
|
|
20231115,091400,3444196294,855,850,855,849,139950
|
|
20231115,091300,3325128338,850,844,850,843,61195
|
|
20231115,091200,3273250899,844,845,847,842,141747
|
|
20231115,091100,3153643191,845,845,851,845,46871
|
|
20231115,091000,3113924984,845,848,850,844,146681
|
|
20231115,090900,2989856762,848,848,851,847,153618
|
|
20231115,090800,2859402987,848,844,850,842,88414
|
|
20231115,090700,2784610314,845,843,848,841,128889
|
|
20231115,090600,2675765976,843,836,845,836,191869
|
|
20231115,090500,2514338933,837,835,839,833,197354
|
|
20231115,090400,2349352930,835,823,835,822,279694
|
|
20231115,090300,2118120235,822,827,832,821,357422
|
|
20231115,090200,1823013648,827,830,830,819,654340
|
|
20231115,090100,1284245612,829,834,835,821,548829
|
|
20231115,090000,830295066,817,880,884,815,956218
|