558 lines
26 KiB
CSV
558 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191500,22377087060,941,941,941,941,174925
|
|
20231116,191400,22377087060,941,941,941,941,0
|
|
20231116,191300,22377087060,941,941,941,941,0
|
|
20231116,191200,22377087060,941,941,941,941,0
|
|
20231116,191100,22377087060,941,941,941,941,0
|
|
20231116,191000,22377087060,941,941,941,941,0
|
|
20231116,190900,22377087060,941,941,941,941,0
|
|
20231116,190800,22377087060,941,941,941,941,0
|
|
20231116,190700,22377087060,941,941,941,941,0
|
|
20231116,190600,22377087060,941,941,941,941,0
|
|
20231116,190500,22377087060,941,941,941,941,0
|
|
20231116,190400,22377087060,941,941,941,941,0
|
|
20231116,190300,22377087060,941,941,941,941,0
|
|
20231116,190200,22377087060,941,941,941,941,0
|
|
20231116,190100,22377087060,941,941,941,941,0
|
|
20231116,190000,22377087060,941,941,941,941,0
|
|
20231116,185900,22377087060,941,941,941,941,0
|
|
20231116,185800,22377087060,941,941,941,941,0
|
|
20231116,185700,22377087060,941,941,941,941,0
|
|
20231116,185600,22377087060,941,941,941,941,0
|
|
20231116,185500,22377087060,941,941,941,941,0
|
|
20231116,185400,22377087060,941,941,941,941,0
|
|
20231116,185300,22377087060,941,941,941,941,0
|
|
20231116,185200,22377087060,941,941,941,941,0
|
|
20231116,185100,22377087060,941,941,941,941,0
|
|
20231116,185000,22377087060,941,941,941,941,0
|
|
20231116,184900,22377087060,941,941,941,941,0
|
|
20231116,184800,22377087060,941,941,941,941,0
|
|
20231116,184700,22377087060,941,941,941,941,0
|
|
20231116,184600,22377087060,941,941,941,941,0
|
|
20231116,184500,22377087060,941,941,941,941,174925
|
|
20231116,184400,22377087060,941,941,941,941,0
|
|
20231116,184300,22377087060,941,941,941,941,0
|
|
20231116,184200,22377087060,941,941,941,941,0
|
|
20231116,184100,22377087060,941,941,941,941,0
|
|
20231116,184000,22377087060,941,941,941,941,0
|
|
20231116,183900,22377087060,941,941,941,941,0
|
|
20231116,183800,22377087060,941,941,941,941,0
|
|
20231116,183700,22377087060,941,941,941,941,0
|
|
20231116,183600,22377087060,941,941,941,941,0
|
|
20231116,183500,22377087060,941,941,941,941,0
|
|
20231116,183400,22377087060,941,941,941,941,0
|
|
20231116,183300,22377087060,941,941,941,941,0
|
|
20231116,183200,22377087060,941,941,941,941,0
|
|
20231116,183100,22377087060,941,941,941,941,0
|
|
20231116,183000,22377087060,941,941,941,941,0
|
|
20231116,182900,22377087060,941,941,941,941,0
|
|
20231116,182800,22377087060,941,941,941,941,0
|
|
20231116,182700,22377087060,941,941,941,941,0
|
|
20231116,182600,22377087060,941,941,941,941,0
|
|
20231116,182500,22377087060,941,941,941,941,0
|
|
20231116,182400,22377087060,941,941,941,941,0
|
|
20231116,182300,22377087060,941,941,941,941,0
|
|
20231116,182200,22377087060,941,941,941,941,0
|
|
20231116,182100,22377087060,941,941,941,941,0
|
|
20231116,182000,22377087060,941,941,941,941,0
|
|
20231116,181900,22377087060,941,941,941,941,0
|
|
20231116,181800,22377087060,941,941,941,941,0
|
|
20231116,181700,22377087060,941,941,941,941,0
|
|
20231116,181600,22377087060,941,941,941,941,0
|
|
20231116,181500,22377087060,941,941,941,941,174925
|
|
20231116,181400,22377087060,941,941,941,941,0
|
|
20231116,181300,22377087060,941,941,941,941,0
|
|
20231116,181200,22377087060,941,941,941,941,0
|
|
20231116,181100,22377087060,941,941,941,941,0
|
|
20231116,181000,22377087060,941,941,941,941,0
|
|
20231116,180900,22377087060,941,941,941,941,0
|
|
20231116,180800,22377087060,941,941,941,941,0
|
|
20231116,180700,22377087060,941,941,941,941,0
|
|
20231116,180600,22377087060,941,941,941,941,0
|
|
20231116,180500,22377087060,941,941,941,941,0
|
|
20231116,180400,22377087060,941,941,941,941,0
|
|
20231116,180300,22377087060,941,941,941,941,0
|
|
20231116,180200,22377087060,941,941,941,941,0
|
|
20231116,180100,22377087060,941,941,941,941,0
|
|
20231116,180000,22377087060,941,941,941,941,0
|
|
20231116,175900,22377087060,941,941,941,941,0
|
|
20231116,175800,22377087060,941,941,941,941,0
|
|
20231116,175700,22377087060,941,941,941,941,0
|
|
20231116,175600,22377087060,941,941,941,941,0
|
|
20231116,175500,22377087060,941,941,941,941,0
|
|
20231116,175400,22377087060,941,941,941,941,0
|
|
20231116,175300,22377087060,941,941,941,941,0
|
|
20231116,175200,22377087060,941,941,941,941,0
|
|
20231116,175100,22377087060,941,941,941,941,0
|
|
20231116,175000,22377087060,941,941,941,941,0
|
|
20231116,174900,22377087060,941,941,941,941,0
|
|
20231116,174800,22377087060,941,941,941,941,0
|
|
20231116,174700,22377087060,941,941,941,941,0
|
|
20231116,174600,22377087060,941,941,941,941,0
|
|
20231116,174500,22377087060,941,941,941,941,174925
|
|
20231116,174400,22377087060,941,941,941,941,0
|
|
20231116,174300,22377087060,941,941,941,941,0
|
|
20231116,174200,22377087060,941,941,941,941,0
|
|
20231116,174100,22377087060,941,941,941,941,0
|
|
20231116,174000,22377087060,941,941,941,941,0
|
|
20231116,173900,22377087060,941,941,941,941,0
|
|
20231116,173800,22377087060,941,941,941,941,0
|
|
20231116,173700,22377087060,941,941,941,941,0
|
|
20231116,173600,22377087060,941,941,941,941,0
|
|
20231116,173500,22377087060,941,941,941,941,0
|
|
20231116,173400,22377087060,941,941,941,941,0
|
|
20231116,173300,22377087060,941,941,941,941,0
|
|
20231116,173200,22377087060,941,941,941,941,0
|
|
20231116,173100,22377087060,941,941,941,941,0
|
|
20231116,173000,22377087060,941,941,941,941,0
|
|
20231116,172900,22377087060,941,941,941,941,0
|
|
20231116,172800,22377087060,941,941,941,941,0
|
|
20231116,172700,22377087060,941,941,941,941,0
|
|
20231116,172600,22377087060,941,941,941,941,0
|
|
20231116,172500,22377087060,941,941,941,941,0
|
|
20231116,172400,22377087060,941,941,941,941,0
|
|
20231116,172300,22377087060,941,941,941,941,0
|
|
20231116,172200,22377087060,941,941,941,941,0
|
|
20231116,172100,22377087060,941,941,941,941,0
|
|
20231116,172000,22377087060,941,941,941,941,0
|
|
20231116,171900,22377087060,941,941,941,941,0
|
|
20231116,171800,22377087060,941,941,941,941,0
|
|
20231116,171700,22377087060,941,941,941,941,0
|
|
20231116,171600,22377087060,941,941,941,941,0
|
|
20231116,171500,22377087060,941,941,941,941,174925
|
|
20231116,171400,22377087060,941,941,941,941,0
|
|
20231116,171300,22377087060,941,941,941,941,0
|
|
20231116,171200,22377087060,941,941,941,941,0
|
|
20231116,171100,22377087060,941,941,941,941,0
|
|
20231116,171000,22377087060,941,941,941,941,0
|
|
20231116,170900,22377087060,941,941,941,941,0
|
|
20231116,170800,22377087060,941,941,941,941,0
|
|
20231116,170700,22377087060,941,941,941,941,0
|
|
20231116,170600,22377087060,941,941,941,941,0
|
|
20231116,170500,22377087060,941,941,941,941,0
|
|
20231116,170400,22377087060,941,941,941,941,0
|
|
20231116,170300,22377087060,941,941,941,941,0
|
|
20231116,170200,22377087060,941,941,941,941,0
|
|
20231116,170100,22377087060,941,941,941,941,0
|
|
20231116,170000,22377087060,941,941,941,941,0
|
|
20231116,165900,22377087060,941,941,941,941,0
|
|
20231116,165800,22377087060,941,941,941,941,0
|
|
20231116,165700,22377087060,941,941,941,941,0
|
|
20231116,165600,22377087060,941,941,941,941,0
|
|
20231116,165500,22377087060,941,941,941,941,0
|
|
20231116,165400,22377087060,941,941,941,941,0
|
|
20231116,165300,22377087060,941,941,941,941,0
|
|
20231116,165200,22377087060,941,941,941,941,0
|
|
20231116,165100,22377087060,941,941,941,941,0
|
|
20231116,165000,22377087060,941,941,941,941,0
|
|
20231116,164900,22377087060,941,941,941,941,0
|
|
20231116,164800,22377087060,941,941,941,941,0
|
|
20231116,164700,22377087060,941,941,941,941,0
|
|
20231116,164600,22377087060,941,941,941,941,0
|
|
20231116,164500,22377087060,941,941,941,941,174925
|
|
20231116,164400,22377087060,941,941,941,941,0
|
|
20231116,164300,22377087060,941,941,941,941,0
|
|
20231116,164200,22377087060,941,941,941,941,0
|
|
20231116,164100,22377087060,941,941,941,941,0
|
|
20231116,164000,22377087060,941,941,941,941,0
|
|
20231116,163900,22377087060,941,941,941,941,0
|
|
20231116,163800,22377087060,941,941,941,941,0
|
|
20231116,163700,22377087060,941,941,941,941,0
|
|
20231116,163600,22377087060,941,941,941,941,0
|
|
20231116,163500,22377087060,941,941,941,941,0
|
|
20231116,163400,22377087060,941,941,941,941,0
|
|
20231116,163300,22377087060,941,941,941,941,0
|
|
20231116,163200,22377087060,941,941,941,941,0
|
|
20231116,163100,22377087060,941,941,941,941,0
|
|
20231116,163000,22377087060,941,941,941,941,174925
|
|
20231116,162900,22212482635,934,934,934,934,0
|
|
20231116,162800,22212482635,934,934,934,934,0
|
|
20231116,162700,22212482635,934,934,934,934,0
|
|
20231116,162600,22212482635,934,934,934,934,0
|
|
20231116,162500,22212482635,934,934,934,934,0
|
|
20231116,162400,22212482635,934,934,934,934,0
|
|
20231116,162300,22212482635,934,934,934,934,0
|
|
20231116,162200,22212482635,934,934,934,934,0
|
|
20231116,162100,22212482635,934,934,934,934,0
|
|
20231116,162000,22212482635,934,934,934,934,0
|
|
20231116,161900,22212482635,934,934,936,934,24379
|
|
20231116,161800,22189694193,934,938,938,934,23809
|
|
20231116,161700,22167398860,939,939,939,938,29437
|
|
20231116,161600,22139783669,938,939,939,938,18750
|
|
20231116,161500,22122188564,938,938,939,937,20638
|
|
20231116,161400,22102825891,937,940,940,937,12013
|
|
20231116,161300,22091555174,939,937,940,937,17406
|
|
20231116,161200,22075206547,937,938,939,937,36519
|
|
20231116,161100,22040953707,938,938,940,938,17326
|
|
20231116,161000,22024699945,938,940,941,938,14541
|
|
20231116,160900,22011036856,940,938,940,938,8920
|
|
20231116,160800,22002664301,938,942,942,938,27010
|
|
20231116,160700,21977281530,941,941,942,941,12826
|
|
20231116,160600,21965208453,942,941,942,941,4354
|
|
20231116,160500,21961109055,941,941,942,940,16720
|
|
20231116,160400,21945375363,941,941,941,940,12719
|
|
20231116,160300,21933407028,940,941,941,940,13987
|
|
20231116,160200,21920258524,940,939,941,939,42027
|
|
20231116,160100,21880748306,939,938,940,938,13001
|
|
20231116,160000,21868540254,939,939,940,939,14913
|
|
20231116,155900,21854535715,940,940,940,939,6055
|
|
20231116,155800,21848847582,940,939,940,939,3995
|
|
20231116,155700,21845096101,939,939,940,939,6695
|
|
20231116,155600,21838806288,940,939,940,938,10552
|
|
20231116,155500,21828897844,938,938,939,938,2246
|
|
20231116,155400,21826790555,938,940,940,938,15401
|
|
20231116,155300,21812343536,938,939,940,938,8240
|
|
20231116,155200,21804607210,940,939,940,938,133275
|
|
20231116,155100,21679561702,940,939,940,939,11097
|
|
20231116,155000,21669140926,940,939,940,938,15571
|
|
20231116,154900,21654518148,939,940,940,937,14612
|
|
20231116,154800,21640803540,940,941,941,939,10807
|
|
20231116,154700,21630644426,940,941,941,938,30886
|
|
20231116,154600,21601613357,941,942,942,940,27853
|
|
20231116,154500,21575403335,942,940,942,940,41762
|
|
20231116,154400,21536115135,940,937,940,937,19823
|
|
20231116,154300,21517515120,937,938,938,937,8401
|
|
20231116,154200,21509637835,938,937,938,937,8482
|
|
20231116,154100,21501685953,937,938,939,936,17674
|
|
20231116,154000,21485109111,938,933,938,931,38183
|
|
20231116,153900,21449378165,932,933,933,931,18248
|
|
20231116,153800,21432359189,933,934,934,933,3842
|
|
20231116,153700,21428771177,933,934,934,933,920
|
|
20231116,153600,21427911949,934,933,936,933,6964
|
|
20231116,153500,21421398810,933,935,936,933,5450
|
|
20231116,153400,21416305673,936,935,936,935,6067
|
|
20231116,153300,21410627685,936,936,937,935,6734
|
|
20231116,153200,21404324606,937,938,938,936,3655
|
|
20231116,153100,21400900744,938,937,938,936,26721
|
|
20231116,153000,21375862296,937,936,937,936,835
|
|
20231116,152900,21375080167,937,935,937,935,14819
|
|
20231116,152800,21361215178,935,934,935,933,17856
|
|
20231116,152700,21344530631,934,933,934,931,7602
|
|
20231116,152600,21337436406,934,933,934,933,4156
|
|
20231116,152500,21333558650,933,933,934,930,35960
|
|
20231116,152400,21300062378,934,934,934,931,8454
|
|
20231116,152300,21292180414,932,931,935,931,3855
|
|
20231116,152200,21288585689,931,933,935,931,3208
|
|
20231116,152100,21285594648,935,933,935,932,21278
|
|
20231116,152000,21265746312,933,935,935,933,15110
|
|
20231116,151900,21251636343,934,936,936,933,21864
|
|
20231116,151800,21231207470,936,935,937,935,8250
|
|
20231116,151700,21223485973,935,936,938,935,44885
|
|
20231116,151600,21181426963,937,937,937,936,10818
|
|
20231116,151500,21171292127,936,936,937,935,27728
|
|
20231116,151400,21145315967,937,936,937,935,25661
|
|
20231116,151300,21121309030,935,936,937,935,25328
|
|
20231116,151200,21097595619,935,932,936,932,58999
|
|
20231116,151100,21042509044,932,933,934,932,5908
|
|
20231116,151000,21036999697,933,935,935,932,21003
|
|
20231116,150900,21017397138,935,935,936,934,3706
|
|
20231116,150800,21013932109,936,937,937,935,9744
|
|
20231116,150700,21004808663,936,937,937,935,18580
|
|
20231116,150600,20987424126,936,935,936,935,11614
|
|
20231116,150500,20976554896,936,936,937,933,20628
|
|
20231116,150400,20957270166,935,935,936,935,1563
|
|
20231116,150300,20955808474,936,935,937,935,6554
|
|
20231116,150200,20949671764,937,937,938,934,27961
|
|
20231116,150100,20923475092,937,935,938,935,26715
|
|
20231116,150000,20898442476,935,934,935,932,13691
|
|
20231116,145900,20885647028,934,934,935,931,4241
|
|
20231116,145800,20881691102,933,935,935,931,12030
|
|
20231116,145700,20870468682,935,935,936,933,19488
|
|
20231116,145600,20852269299,936,936,936,934,2314
|
|
20231116,145500,20850105609,936,936,936,935,3220
|
|
20231116,145400,20847092848,936,936,936,935,3239
|
|
20231116,145300,20844062471,937,936,937,935,11820
|
|
20231116,145200,20832999850,936,935,938,935,17433
|
|
20231116,145100,20816675783,936,937,937,935,9323
|
|
20231116,145000,20807955998,936,937,938,936,15834
|
|
20231116,144900,20793118092,937,936,937,935,18902
|
|
20231116,144800,20775420517,936,935,936,934,5936
|
|
20231116,144700,20769870146,936,936,936,935,3069
|
|
20231116,144600,20767000607,935,935,936,935,4289
|
|
20231116,144500,20762989016,935,934,935,933,7543
|
|
20231116,144400,20755937444,935,933,935,932,22066
|
|
20231116,144300,20735322490,932,933,933,932,11769
|
|
20231116,144200,20724346136,934,934,934,933,5763
|
|
20231116,144100,20718964694,934,934,934,933,2873
|
|
20231116,144000,20716281318,934,935,935,934,22803
|
|
20231116,143900,20694979525,934,934,935,933,2023
|
|
20231116,143800,20693089937,935,934,935,932,17366
|
|
20231116,143700,20676875565,934,935,935,934,6457
|
|
20231116,143600,20670842416,935,935,936,934,11532
|
|
20231116,143500,20660059758,935,935,936,935,9438
|
|
20231116,143400,20651233822,936,934,937,934,28096
|
|
20231116,143300,20624939009,935,933,935,933,19251
|
|
20231116,143200,20606951869,933,934,934,933,2621
|
|
20231116,143100,20604505770,934,933,934,932,4896
|
|
20231116,143000,20599936831,934,932,934,932,8822
|
|
20231116,142900,20591707929,932,930,932,930,22916
|
|
20231116,142800,20570373910,930,931,931,930,19144
|
|
20231116,142700,20552569865,930,931,931,930,4670
|
|
20231116,142600,20548224451,931,930,931,930,8838
|
|
20231116,142500,20540000090,930,928,932,928,14566
|
|
20231116,142400,20526470257,929,928,932,928,50343
|
|
20231116,142300,20479700919,928,928,929,927,9337
|
|
20231116,142200,20471037231,927,928,929,927,9714
|
|
20231116,142100,20462029034,928,929,929,928,3051
|
|
20231116,142000,20459197554,928,929,930,928,11213
|
|
20231116,141900,20448782820,930,930,931,930,4817
|
|
20231116,141800,20444302963,931,930,931,930,2575
|
|
20231116,141700,20441907517,931,931,931,930,10739
|
|
20231116,141600,20431916840,931,932,932,931,11094
|
|
20231116,141500,20421585301,932,931,933,930,11159
|
|
20231116,141400,20411189102,931,931,931,930,4188
|
|
20231116,141300,20407291074,931,931,932,930,10743
|
|
20231116,141200,20397289014,931,931,932,930,12257
|
|
20231116,141100,20385873164,930,925,932,925,35479
|
|
20231116,141000,20352910852,926,923,928,922,54791
|
|
20231116,140900,20302218319,923,925,926,922,74496
|
|
20231116,140800,20233357684,925,928,928,925,51361
|
|
20231116,140700,20185798289,927,928,928,927,15668
|
|
20231116,140600,20171268939,928,927,928,927,12142
|
|
20231116,140500,20160002079,927,928,928,927,2447
|
|
20231116,140400,20157732570,928,928,929,927,11910
|
|
20231116,140300,20146690015,928,929,929,927,17965
|
|
20231116,140200,20130019885,929,928,929,928,3435
|
|
20231116,140100,20126830350,928,929,930,928,7472
|
|
20231116,140000,20119894441,929,929,929,928,7629
|
|
20231116,135900,20112808676,929,928,929,928,6802
|
|
20231116,135800,20106492174,928,928,929,928,19411
|
|
20231116,135700,20088467082,928,930,930,928,16721
|
|
20231116,135600,20072941940,930,932,932,930,2637
|
|
20231116,135500,20070489420,932,929,933,929,21472
|
|
20231116,135400,20050523460,929,928,930,928,6408
|
|
20231116,135300,20044571546,928,929,930,928,26369
|
|
20231116,135200,20020089123,930,930,931,929,30681
|
|
20231116,135100,19991564872,931,930,931,930,40741
|
|
20231116,135000,19953658738,930,932,932,930,23783
|
|
20231116,134900,19931514876,932,932,933,932,8532
|
|
20231116,134800,19923563036,932,933,933,932,10938
|
|
20231116,134700,19913362916,933,933,934,932,2001
|
|
20231116,134600,19911496164,934,933,934,932,8706
|
|
20231116,134500,19903374072,933,932,933,932,8482
|
|
20231116,134400,19895460524,933,932,933,932,2096
|
|
20231116,134300,19893506964,932,931,933,930,17188
|
|
20231116,134200,19877501653,930,933,933,930,40651
|
|
20231116,134100,19839674070,931,934,934,931,16641
|
|
20231116,134000,19824157405,933,935,935,933,7777
|
|
20231116,133900,19816900005,935,935,935,933,4449
|
|
20231116,133800,19812744338,935,934,935,934,3624
|
|
20231116,133700,19809359518,934,935,935,933,11807
|
|
20231116,133600,19798330082,934,935,935,934,1205
|
|
20231116,133500,19797204056,936,934,936,932,10031
|
|
20231116,133400,19787840085,934,932,936,932,13523
|
|
20231116,133300,19775191366,932,935,936,931,11172
|
|
20231116,133200,19764762781,935,933,937,933,10561
|
|
20231116,133100,19754899190,933,932,933,932,2008
|
|
20231116,133000,19753026500,932,932,933,931,7423
|
|
20231116,132900,19746110456,932,931,932,931,2019
|
|
20231116,132800,19744229028,932,931,932,931,7400
|
|
20231116,132700,19737336543,931,931,932,931,2835
|
|
20231116,132600,19734696145,931,932,932,930,16199
|
|
20231116,132500,19719618842,932,932,933,931,13026
|
|
20231116,132400,19707483267,932,933,933,931,5917
|
|
20231116,132300,19701969070,933,932,933,932,17466
|
|
20231116,132200,19685689497,933,934,934,932,2728
|
|
20231116,132100,19683145189,932,936,936,932,8316
|
|
20231116,132000,19675383861,936,931,936,930,37671
|
|
20231116,131900,19640280397,931,933,934,930,42905
|
|
20231116,131800,19600318771,934,935,935,933,15841
|
|
20231116,131700,19585527606,934,936,936,934,14662
|
|
20231116,131600,19571818469,936,936,938,936,11793
|
|
20231116,131500,19560772342,935,935,936,934,27613
|
|
20231116,131400,19534955354,935,936,937,935,28279
|
|
20231116,131300,19508494881,936,938,938,936,13200
|
|
20231116,131200,19496131533,937,938,939,937,15658
|
|
20231116,131100,19481444071,938,939,939,937,26390
|
|
20231116,131000,19456691827,939,940,940,938,4258
|
|
20231116,130900,19452696138,940,938,940,938,6997
|
|
20231116,130800,19446125908,938,940,940,938,17135
|
|
20231116,130700,19430037101,940,941,942,940,16108
|
|
20231116,130600,19414879603,941,940,941,939,16274
|
|
20231116,130500,19399580915,940,941,942,939,28280
|
|
20231116,130400,19372992426,941,942,942,940,10865
|
|
20231116,130300,19362763556,942,941,943,941,37119
|
|
20231116,130200,19327791289,941,937,942,936,40515
|
|
20231116,130100,19289727224,939,938,940,936,5740
|
|
20231116,130000,19284339933,939,934,939,933,32322
|
|
20231116,125900,19254099636,934,936,936,934,24025
|
|
20231116,125800,19231636782,936,937,939,936,15491
|
|
20231116,125700,19217121156,940,939,940,937,33821
|
|
20231116,125600,19185378605,939,938,940,938,11868
|
|
20231116,125500,19174225549,938,940,941,938,19225
|
|
20231116,125400,19156167734,940,940,942,940,17905
|
|
20231116,125300,19139322884,940,939,941,938,23208
|
|
20231116,125200,19117512637,939,939,940,938,21603
|
|
20231116,125100,19097238094,939,938,939,937,27423
|
|
20231116,125000,19071515178,938,937,939,936,16973
|
|
20231116,124900,19055603361,937,934,938,934,17744
|
|
20231116,124800,19039010204,934,935,936,934,7988
|
|
20231116,124700,19031544780,935,936,937,935,6716
|
|
20231116,124600,19025263581,936,934,937,934,17437
|
|
20231116,124500,19008940453,934,931,934,931,9741
|
|
20231116,124400,18999850414,931,930,933,929,19230
|
|
20231116,124300,18981936527,932,929,932,929,1947
|
|
20231116,124200,18980124408,929,929,929,929,6194
|
|
20231116,124100,18974370182,929,933,933,929,3455
|
|
20231116,124000,18971156882,929,929,933,928,10316
|
|
20231116,123900,18961571369,929,929,929,928,14868
|
|
20231116,123800,18947763846,929,932,933,928,36143
|
|
20231116,123700,18914120802,932,933,933,932,5194
|
|
20231116,123600,18909279267,933,932,933,931,17184
|
|
20231116,123500,18893259997,932,932,932,931,24816
|
|
20231116,123400,18870137290,931,931,932,930,21180
|
|
20231116,123300,18850432626,931,927,931,927,52691
|
|
20231116,123200,18801474297,927,930,931,926,52288
|
|
20231116,123100,18752948612,930,931,932,929,25965
|
|
20231116,123000,18728790152,931,932,932,931,23901
|
|
20231116,122900,18706537527,932,932,933,932,21842
|
|
20231116,122800,18686179072,932,930,932,930,12534
|
|
20231116,122700,18674504666,930,931,931,930,8001
|
|
20231116,122600,18667056491,930,927,931,927,26045
|
|
20231116,122500,18642886664,927,929,929,927,32894
|
|
20231116,122400,18612378901,929,931,931,928,29649
|
|
20231116,122300,18584825007,931,931,933,930,31452
|
|
20231116,122200,18555535880,931,935,935,930,25840
|
|
20231116,122100,18531475987,935,927,935,926,124191
|
|
20231116,122000,18416205652,928,932,932,928,126297
|
|
20231116,121900,18298751668,932,932,933,931,81137
|
|
20231116,121800,18223152476,932,935,935,932,81390
|
|
20231116,121700,18147201142,935,937,937,934,117073
|
|
20231116,121600,18037704925,938,939,939,937,58858
|
|
20231116,121500,17982532811,939,939,940,939,8291
|
|
20231116,121400,17974747338,939,939,940,939,8451
|
|
20231116,121300,17966807489,939,938,939,938,10682
|
|
20231116,121200,17956777510,938,938,939,938,20633
|
|
20231116,121100,17937422954,939,939,940,938,17071
|
|
20231116,121000,17921393295,939,940,940,939,19307
|
|
20231116,120900,17903258718,940,939,940,939,16934
|
|
20231116,120800,17887346499,939,939,940,939,7965
|
|
20231116,120700,17879862726,939,938,940,938,49761
|
|
20231116,120600,17833102542,939,939,940,938,17222
|
|
20231116,120500,17816939687,939,939,940,938,10418
|
|
20231116,120400,17807159000,940,941,941,939,12564
|
|
20231116,120300,17795357192,940,941,941,939,24918
|
|
20231116,120200,17771939639,941,941,941,940,5619
|
|
20231116,120100,17766652452,941,942,942,941,5579
|
|
20231116,120000,17761398706,942,940,942,940,3245
|
|
20231116,115900,17758346008,941,940,941,939,9248
|
|
20231116,115800,17749652943,940,939,940,939,17660
|
|
20231116,115700,17733070093,940,940,941,939,7983
|
|
20231116,115600,17725568875,941,939,943,939,20953
|
|
20231116,115500,17705862723,939,940,943,939,14222
|
|
20231116,115400,17692494051,940,942,943,940,22412
|
|
20231116,115300,17671414359,942,941,943,941,11743
|
|
20231116,115200,17660350996,941,942,942,941,5268
|
|
20231116,115100,17655392825,942,943,943,940,5527
|
|
20231116,115000,17650193757,941,942,943,940,6307
|
|
20231116,114900,17644257162,941,942,943,941,7076
|
|
20231116,114800,17637593186,943,941,943,940,18338
|
|
20231116,114700,17620350478,940,942,943,940,16148
|
|
20231116,114600,17605152230,942,945,946,941,17828
|
|
20231116,114500,17588342714,944,944,944,943,4349
|
|
20231116,114400,17584237316,944,943,944,942,10795
|
|
20231116,114300,17574053066,944,943,944,942,11391
|
|
20231116,114200,17563316813,942,943,943,941,7853
|
|
20231116,114100,17555919208,943,942,943,941,27155
|
|
20231116,114000,17530359822,943,942,943,940,16410
|
|
20231116,113900,17514911996,942,942,942,940,23967
|
|
20231116,113800,17492373634,942,942,942,941,13322
|
|
20231116,113700,17479836714,942,942,942,941,5086
|
|
20231116,113600,17475046988,941,943,943,941,9093
|
|
20231116,113500,17466479330,943,943,943,941,7468
|
|
20231116,113400,17459440424,943,943,943,941,29116
|
|
20231116,113300,17432031518,942,944,945,942,19917
|
|
20231116,113200,17413245380,944,946,946,944,22236
|
|
20231116,113100,17392246942,945,946,946,945,8280
|
|
20231116,113000,17384419133,945,947,947,944,10681
|
|
20231116,112900,17374316501,947,948,948,946,10359
|
|
20231116,112800,17364503349,948,945,948,944,35402
|
|
20231116,112700,17331010017,945,945,945,943,7979
|
|
20231116,112600,17323477241,945,942,945,942,28322
|
|
20231116,112500,17296773903,943,943,944,942,24148
|
|
20231116,112400,17274019747,943,944,945,943,20428
|
|
20231116,112300,17254741068,944,946,947,944,8739
|
|
20231116,112200,17246477350,947,946,947,946,7171
|
|
20231116,112100,17239692578,947,946,947,945,17385
|
|
20231116,112000,17223248229,946,945,946,943,21665
|
|
20231116,111900,17202787626,945,946,946,943,29281
|
|
20231116,111800,17175130555,946,948,948,945,34010
|
|
20231116,111700,17142959560,947,947,948,946,21429
|
|
20231116,111600,17122664709,947,946,948,946,36582
|
|
20231116,111500,17088031148,946,943,947,942,55941
|
|
20231116,111400,17035183823,943,941,943,940,37357
|
|
20231116,111300,17000009527,940,940,942,940,26910
|
|
20231116,111200,16974689570,940,943,943,939,98879
|
|
20231116,111100,16881660662,943,944,944,942,39995
|
|
20231116,111000,16843937709,944,940,946,940,70993
|
|
20231116,110900,16776954635,940,944,944,939,47373
|
|
20231116,110800,16732435437,939,946,947,939,216474
|
|
20231116,110700,16528412410,947,944,947,943,36469
|
|
20231116,110600,16493946780,943,942,944,941,56923
|
|
20231116,110500,16440254235,943,943,944,941,52966
|
|
20231116,110400,16390356775,942,945,945,942,64693
|
|
20231116,110300,16329361017,944,947,949,944,81256
|
|
20231116,110200,16252443888,948,947,949,946,59948
|
|
20231116,110100,16195637939,947,944,948,944,51436
|
|
20231116,110000,16146960613,945,941,947,941,74839
|
|
20231116,105900,16076388722,941,942,943,940,86149
|
|
20231116,105800,15995294969,941,945,945,940,161778
|
|
20231116,105700,15842764002,946,946,948,946,38941
|
|
20231116,105600,15805909939,947,946,948,946,31759
|
|
20231116,105500,15775836337,946,947,948,945,41514
|
|
20231116,105400,15736580993,947,946,949,946,58062
|
|
20231116,105300,15681574689,947,944,947,944,55820
|
|
20231116,105200,15628757502,944,941,946,941,78647
|
|
20231116,105100,15554572793,941,941,943,940,71390
|
|
20231116,105000,15487365271,940,946,946,937,606382
|
|
20231116,104900,14916891939,945,949,949,945,34610
|
|
20231116,104800,14884140601,949,948,950,948,85941
|
|
20231116,104700,14802587587,949,944,950,943,213791
|
|
20231116,104600,14600430119,943,949,950,942,281361
|
|
20231116,104500,14334393015,949,950,952,947,187582
|
|
20231116,104400,14156289101,949,958,959,946,459978
|
|
20231116,104300,13719040716,959,958,960,957,67628
|
|
20231116,104200,13654191022,958,955,959,954,96422
|
|
20231116,104100,13561991161,954,957,957,953,161465
|
|
20231116,104000,13407850508,956,962,963,956,160768
|
|
20231116,103900,13253575939,963,965,965,962,88543
|
|
20231116,103800,13168276250,966,970,971,965,106838
|
|
20231116,103700,13064889254,971,969,973,968,115788
|
|
20231116,103600,12952508301,971,971,973,969,153907
|
|
20231116,103500,12803084999,970,969,971,968,73305
|
|
20231116,103400,12732031456,970,970,971,968,130849
|
|
20231116,103300,12605135664,971,972,973,967,165650
|
|
20231116,103200,12444508893,972,962,975,962,296711
|
|
20231116,103100,12156497921,962,961,966,958,97616
|
|
20231116,103000,12062577803,960,962,962,959,290669
|
|
20231116,102900,11783454450,962,962,964,961,71084
|
|
20231116,102800,11715087053,961,963,965,961,130356
|
|
20231116,102700,11589495782,964,963,967,962,52032
|
|
20231116,102600,11539328003,964,964,966,962,95922
|
|
20231116,102500,11446947195,963,971,971,963,176903
|
|
20231116,102400,11275749511,970,970,971,967,156109
|
|
20231116,102300,11124423586,970,965,970,964,203284
|
|
20231116,102200,10927742441,965,955,967,955,257389
|
|
20231116,102100,10680734977,955,963,963,953,335824
|
|
20231116,102000,10358957076,963,961,965,960,307761
|
|
20231116,101900,10062993757,960,962,962,960,191385
|
|
20231116,101800,9879054449,962,969,970,960,397554
|
|
20231116,101700,9496347662,968,978,980,966,365170
|
|
20231116,101600,9141747336,980,978,981,976,85956
|
|
20231116,101500,9057590798,976,980,983,973,190355
|
|
20231116,101400,8871804231,980,987,987,980,234514
|
|
20231116,101300,8641192585,987,989,993,982,468221
|
|
20231116,101200,8178195498,989,982,991,980,414400
|
|
20231116,101100,7769427852,981,972,982,970,524853
|
|
20231116,101000,7258410188,972,973,976,970,294120
|
|
20231116,100900,6972409460,973,978,980,971,234812
|
|
20231116,100800,6743473217,978,981,983,971,401042
|
|
20231116,100700,6352156275,983,984,985,976,446301
|
|
20231116,100600,5914689396,983,992,994,980,389288
|
|
20231116,100500,5529959666,991,988,994,976,902784
|
|
20231116,100400,4642751259,988,999,1000,986,796018
|
|
20231116,100300,3851902504,999,1001,1016,986,1423361
|
|
20231116,100200,2428107722,1001,1016,1018,995,2398293
|
|
20231116,100100,0,880,880,880,880,0
|
|
20231116,100000,0,880,880,880,880,0
|