647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194400,2716285220,218,218,218,218,100871
|
|
20231120,194300,2716285220,218,218,218,218,0
|
|
20231120,194200,2716285220,218,218,218,218,0
|
|
20231120,194100,2716285220,218,218,218,218,0
|
|
20231120,194000,2716285220,218,218,218,218,0
|
|
20231120,193900,2716285220,218,218,218,218,0
|
|
20231120,193800,2716285220,218,218,218,218,0
|
|
20231120,193700,2716285220,218,218,218,218,0
|
|
20231120,193600,2716285220,218,218,218,218,0
|
|
20231120,193500,2716285220,218,218,218,218,0
|
|
20231120,193400,2716285220,218,218,218,218,0
|
|
20231120,193300,2716285220,218,218,218,218,0
|
|
20231120,193200,2716285220,218,218,218,218,0
|
|
20231120,193100,2716285220,218,218,218,218,0
|
|
20231120,193000,2716285220,218,218,218,218,0
|
|
20231120,192900,2716285220,218,218,218,218,0
|
|
20231120,192800,2716285220,218,218,218,218,0
|
|
20231120,192700,2716285220,218,218,218,218,0
|
|
20231120,192600,2716285220,218,218,218,218,0
|
|
20231120,192500,2716285220,218,218,218,218,0
|
|
20231120,192400,2716285220,218,218,218,218,0
|
|
20231120,192300,2716285220,218,218,218,218,0
|
|
20231120,192200,2716285220,218,218,218,218,0
|
|
20231120,192100,2716285220,218,218,218,218,0
|
|
20231120,192000,2716285220,218,218,218,218,0
|
|
20231120,191900,2716285220,218,218,218,218,0
|
|
20231120,191800,2716285220,218,218,218,218,0
|
|
20231120,191700,2716285220,218,218,218,218,0
|
|
20231120,191600,2716285220,218,218,218,218,0
|
|
20231120,191500,2716285220,218,218,218,218,0
|
|
20231120,191400,2716285220,218,218,218,218,100871
|
|
20231120,191300,2716285220,218,218,218,218,0
|
|
20231120,191200,2716285220,218,218,218,218,0
|
|
20231120,191100,2716285220,218,218,218,218,0
|
|
20231120,191000,2716285220,218,218,218,218,0
|
|
20231120,190900,2716285220,218,218,218,218,0
|
|
20231120,190800,2716285220,218,218,218,218,0
|
|
20231120,190700,2716285220,218,218,218,218,0
|
|
20231120,190600,2716285220,218,218,218,218,0
|
|
20231120,190500,2716285220,218,218,218,218,0
|
|
20231120,190400,2716285220,218,218,218,218,0
|
|
20231120,190300,2716285220,218,218,218,218,0
|
|
20231120,190200,2716285220,218,218,218,218,0
|
|
20231120,190100,2716285220,218,218,218,218,0
|
|
20231120,190000,2716285220,218,218,218,218,0
|
|
20231120,185900,2716285220,218,218,218,218,0
|
|
20231120,185800,2716285220,218,218,218,218,0
|
|
20231120,185700,2716285220,218,218,218,218,0
|
|
20231120,185600,2716285220,218,218,218,218,0
|
|
20231120,185500,2716285220,218,218,218,218,0
|
|
20231120,185400,2716285220,218,218,218,218,0
|
|
20231120,185300,2716285220,218,218,218,218,0
|
|
20231120,185200,2716285220,218,218,218,218,0
|
|
20231120,185100,2716285220,218,218,218,218,0
|
|
20231120,185000,2716285220,218,218,218,218,0
|
|
20231120,184900,2716285220,218,218,218,218,0
|
|
20231120,184800,2716285220,218,218,218,218,0
|
|
20231120,184700,2716285220,218,218,218,218,0
|
|
20231120,184600,2716285220,218,218,218,218,0
|
|
20231120,184500,2716285220,218,218,218,218,0
|
|
20231120,184400,2716285220,218,218,218,218,100871
|
|
20231120,184300,2716285220,218,218,218,218,0
|
|
20231120,184200,2716285220,218,218,218,218,0
|
|
20231120,184100,2716285220,218,218,218,218,0
|
|
20231120,184000,2716285220,218,218,218,218,0
|
|
20231120,183900,2716285220,218,218,218,218,0
|
|
20231120,183800,2716285220,218,218,218,218,0
|
|
20231120,183700,2716285220,218,218,218,218,0
|
|
20231120,183600,2716285220,218,218,218,218,0
|
|
20231120,183500,2716285220,218,218,218,218,0
|
|
20231120,183400,2716285220,218,218,218,218,0
|
|
20231120,183300,2716285220,218,218,218,218,0
|
|
20231120,183200,2716285220,218,218,218,218,0
|
|
20231120,183100,2716285220,218,218,218,218,0
|
|
20231120,183000,2716285220,218,218,218,218,0
|
|
20231120,182900,2716285220,218,218,218,218,0
|
|
20231120,182800,2716285220,218,218,218,218,0
|
|
20231120,182700,2716285220,218,218,218,218,0
|
|
20231120,182600,2716285220,218,218,218,218,0
|
|
20231120,182500,2716285220,218,218,218,218,0
|
|
20231120,182400,2716285220,218,218,218,218,0
|
|
20231120,182300,2716285220,218,218,218,218,0
|
|
20231120,182200,2716285220,218,218,218,218,0
|
|
20231120,182100,2716285220,218,218,218,218,0
|
|
20231120,182000,2716285220,218,218,218,218,0
|
|
20231120,181900,2716285220,218,218,218,218,0
|
|
20231120,181800,2716285220,218,218,218,218,0
|
|
20231120,181700,2716285220,218,218,218,218,0
|
|
20231120,181600,2716285220,218,218,218,218,0
|
|
20231120,181500,2716285220,218,218,218,218,0
|
|
20231120,181400,2716285220,218,218,218,218,100871
|
|
20231120,181300,2716285220,218,218,218,218,0
|
|
20231120,181200,2716285220,218,218,218,218,0
|
|
20231120,181100,2716285220,218,218,218,218,0
|
|
20231120,181000,2716285220,218,218,218,218,0
|
|
20231120,180900,2716285220,218,218,218,218,0
|
|
20231120,180800,2716285220,218,218,218,218,0
|
|
20231120,180700,2716285220,218,218,218,218,0
|
|
20231120,180600,2716285220,218,218,218,218,0
|
|
20231120,180500,2716285220,218,218,218,218,0
|
|
20231120,180400,2716285220,218,218,218,218,0
|
|
20231120,180300,2716285220,218,218,218,218,0
|
|
20231120,180200,2716285220,218,218,218,218,0
|
|
20231120,180100,2716285220,218,218,218,218,0
|
|
20231120,180000,2716285220,218,218,218,218,0
|
|
20231120,175900,2716285220,218,218,218,218,0
|
|
20231120,175800,2716285220,218,218,218,218,0
|
|
20231120,175700,2716285220,218,218,218,218,0
|
|
20231120,175600,2716285220,218,218,218,218,0
|
|
20231120,175500,2716285220,218,218,218,218,0
|
|
20231120,175400,2716285220,218,218,218,218,0
|
|
20231120,175300,2716285220,218,218,218,218,0
|
|
20231120,175200,2716285220,218,218,218,218,0
|
|
20231120,175100,2716285220,218,218,218,218,0
|
|
20231120,175000,2716285220,218,218,218,218,0
|
|
20231120,174900,2716285220,218,218,218,218,0
|
|
20231120,174800,2716285220,218,218,218,218,0
|
|
20231120,174700,2716285220,218,218,218,218,0
|
|
20231120,174600,2716285220,218,218,218,218,0
|
|
20231120,174500,2716285220,218,218,218,218,0
|
|
20231120,174400,2716285220,218,218,218,218,100871
|
|
20231120,174300,2716285220,218,218,218,218,0
|
|
20231120,174200,2716285220,218,218,218,218,0
|
|
20231120,174100,2716285220,218,218,218,218,0
|
|
20231120,174000,2716285220,218,218,218,218,0
|
|
20231120,173900,2716285220,218,218,218,218,0
|
|
20231120,173800,2716285220,218,218,218,218,0
|
|
20231120,173700,2716285220,218,218,218,218,0
|
|
20231120,173600,2716285220,218,218,218,218,0
|
|
20231120,173500,2716285220,218,218,218,218,0
|
|
20231120,173400,2716285220,218,218,218,218,0
|
|
20231120,173300,2716285220,218,218,218,218,0
|
|
20231120,173200,2716285220,218,218,218,218,0
|
|
20231120,173100,2716285220,218,218,218,218,0
|
|
20231120,173000,2716285220,218,218,218,218,0
|
|
20231120,172900,2716285220,218,218,218,218,0
|
|
20231120,172800,2716285220,218,218,218,218,0
|
|
20231120,172700,2716285220,218,218,218,218,0
|
|
20231120,172600,2716285220,218,218,218,218,0
|
|
20231120,172500,2716285220,218,218,218,218,0
|
|
20231120,172400,2716285220,218,218,218,218,0
|
|
20231120,172300,2716285220,218,218,218,218,0
|
|
20231120,172200,2716285220,218,218,218,218,0
|
|
20231120,172100,2716285220,218,218,218,218,0
|
|
20231120,172000,2716285220,218,218,218,218,0
|
|
20231120,171900,2716285220,218,218,218,218,0
|
|
20231120,171800,2716285220,218,218,218,218,0
|
|
20231120,171700,2716285220,218,218,218,218,0
|
|
20231120,171600,2716285220,218,218,218,218,0
|
|
20231120,171500,2716285220,218,218,218,218,0
|
|
20231120,171400,2716285220,218,218,218,218,100871
|
|
20231120,171300,2716285220,218,218,218,218,0
|
|
20231120,171200,2716285220,218,218,218,218,0
|
|
20231120,171100,2716285220,218,218,218,218,0
|
|
20231120,171000,2716285220,218,218,218,218,0
|
|
20231120,170900,2716285220,218,218,218,218,0
|
|
20231120,170800,2716285220,218,218,218,218,0
|
|
20231120,170700,2716285220,218,218,218,218,0
|
|
20231120,170600,2716285220,218,218,218,218,0
|
|
20231120,170500,2716285220,218,218,218,218,0
|
|
20231120,170400,2716285220,218,218,218,218,0
|
|
20231120,170300,2716285220,218,218,218,218,0
|
|
20231120,170200,2716285220,218,218,218,218,0
|
|
20231120,170100,2716285220,218,218,218,218,0
|
|
20231120,170000,2716285220,218,218,218,218,0
|
|
20231120,165900,2716285220,218,218,218,218,0
|
|
20231120,165800,2716285220,218,218,218,218,0
|
|
20231120,165700,2716285220,218,218,218,218,0
|
|
20231120,165600,2716285220,218,218,218,218,0
|
|
20231120,165500,2716285220,218,218,218,218,0
|
|
20231120,165400,2716285220,218,218,218,218,0
|
|
20231120,165300,2716285220,218,218,218,218,0
|
|
20231120,165200,2716285220,218,218,218,218,0
|
|
20231120,165100,2716285220,218,218,218,218,0
|
|
20231120,165000,2716285220,218,218,218,218,0
|
|
20231120,164900,2716285220,218,218,218,218,0
|
|
20231120,164800,2716285220,218,218,218,218,0
|
|
20231120,164700,2716285220,218,218,218,218,0
|
|
20231120,164600,2716285220,218,218,218,218,0
|
|
20231120,164500,2716285220,218,218,218,218,0
|
|
20231120,164400,2716285220,218,218,218,218,100871
|
|
20231120,164300,2716285220,218,218,218,218,0
|
|
20231120,164200,2716285220,218,218,218,218,0
|
|
20231120,164100,2716285220,218,218,218,218,0
|
|
20231120,164000,2716285220,218,218,218,218,0
|
|
20231120,163900,2716285220,218,218,218,218,0
|
|
20231120,163800,2716285220,218,218,218,218,0
|
|
20231120,163700,2716285220,218,218,218,218,0
|
|
20231120,163600,2716285220,218,218,218,218,0
|
|
20231120,163500,2716285220,218,218,218,218,0
|
|
20231120,163400,2716285220,218,218,218,218,0
|
|
20231120,163300,2716285220,218,218,218,218,0
|
|
20231120,163200,2716285220,218,218,218,218,0
|
|
20231120,163100,2716285220,218,218,218,218,0
|
|
20231120,163000,2716285220,218,218,218,218,0
|
|
20231120,162900,2716285220,218,218,218,218,0
|
|
20231120,162800,2716285220,218,218,218,218,0
|
|
20231120,162700,2716285220,218,218,218,218,0
|
|
20231120,162600,2716285220,218,218,218,218,0
|
|
20231120,162500,2716285220,218,218,218,218,0
|
|
20231120,162400,2716285220,218,218,218,218,0
|
|
20231120,162300,2716285220,218,218,218,218,0
|
|
20231120,162200,2716285220,218,218,218,218,0
|
|
20231120,162100,2716285220,218,218,218,218,0
|
|
20231120,162000,2716285220,218,218,218,218,0
|
|
20231120,161900,2716285220,218,218,218,218,0
|
|
20231120,161800,2716285220,218,218,218,218,0
|
|
20231120,161700,2716285220,218,218,218,218,0
|
|
20231120,161600,2716285220,218,218,218,218,0
|
|
20231120,161500,2716285220,218,218,218,218,0
|
|
20231120,161400,2716285220,218,218,218,218,100871
|
|
20231120,161300,2716285220,218,218,218,218,0
|
|
20231120,161200,2716285220,218,218,218,218,0
|
|
20231120,161100,2716285220,218,218,218,218,0
|
|
20231120,161000,2716285220,218,218,218,218,0
|
|
20231120,160900,2716285220,218,218,218,218,0
|
|
20231120,160800,2716285220,218,218,218,218,0
|
|
20231120,160700,2716285220,218,218,218,218,0
|
|
20231120,160600,2716285220,218,218,218,218,0
|
|
20231120,160500,2716285220,218,218,218,218,0
|
|
20231120,160400,2716285220,218,218,218,218,0
|
|
20231120,160300,2716285220,218,218,218,218,0
|
|
20231120,160200,2716285220,218,218,218,218,0
|
|
20231120,160100,2716285220,218,218,218,218,0
|
|
20231120,160000,2716285220,218,218,218,218,0
|
|
20231120,155900,2716285220,218,218,218,218,0
|
|
20231120,155800,2716285220,218,218,218,218,0
|
|
20231120,155700,2716285220,218,218,218,218,0
|
|
20231120,155600,2716285220,218,218,218,218,0
|
|
20231120,155500,2716285220,218,218,218,218,0
|
|
20231120,155400,2716285220,218,218,218,218,0
|
|
20231120,155300,2716285220,218,218,218,218,0
|
|
20231120,155200,2716285220,218,218,218,218,0
|
|
20231120,155100,2716285220,218,218,218,218,0
|
|
20231120,155000,2716285220,218,218,218,218,0
|
|
20231120,154900,2716285220,218,218,218,218,0
|
|
20231120,154800,2716285220,218,218,218,218,0
|
|
20231120,154700,2716285220,218,218,218,218,0
|
|
20231120,154600,2716285220,218,218,218,218,0
|
|
20231120,154500,2716285220,218,218,218,218,0
|
|
20231120,154400,2716285220,218,218,218,218,100871
|
|
20231120,154300,2716285220,218,218,218,218,0
|
|
20231120,154200,2716285220,218,218,218,218,0
|
|
20231120,154100,2716285220,218,218,218,218,0
|
|
20231120,154000,2716285220,218,218,218,218,0
|
|
20231120,153900,2716285220,218,218,218,218,0
|
|
20231120,153800,2716285220,218,218,218,218,0
|
|
20231120,153700,2716285220,218,218,218,218,0
|
|
20231120,153600,2716285220,218,218,218,218,0
|
|
20231120,153500,2716285220,218,218,218,218,0
|
|
20231120,153400,2716285220,218,218,218,218,0
|
|
20231120,153300,2716285220,218,218,218,218,0
|
|
20231120,153200,2716285220,218,218,218,218,0
|
|
20231120,153100,2716285220,218,218,218,218,0
|
|
20231120,153000,2716285220,218,218,218,218,100871
|
|
20231120,152900,2694295342,218,218,218,218,0
|
|
20231120,152800,2694295342,218,218,218,218,0
|
|
20231120,152700,2694295342,218,218,218,218,0
|
|
20231120,152600,2694295342,218,218,218,218,0
|
|
20231120,152500,2694295342,218,218,218,218,0
|
|
20231120,152400,2694295342,218,218,218,218,0
|
|
20231120,152300,2694295342,218,218,218,218,0
|
|
20231120,152200,2694295342,218,218,218,218,0
|
|
20231120,152100,2694295342,218,218,218,218,0
|
|
20231120,152000,2694295342,218,218,218,218,0
|
|
20231120,151900,2694295342,218,219,220,218,63254
|
|
20231120,151800,2680489129,219,218,219,218,25320
|
|
20231120,151700,2674948724,218,220,220,218,18891
|
|
20231120,151600,2670821840,220,219,220,219,15780
|
|
20231120,151500,2667365167,220,220,220,219,19173
|
|
20231120,151400,2663147128,220,220,220,220,1269
|
|
20231120,151300,2662867948,220,220,220,220,38
|
|
20231120,151200,2662859588,218,219,219,218,965
|
|
20231120,151100,2662649198,218,220,220,218,23048
|
|
20231120,151000,2657605764,220,220,220,219,21886
|
|
20231120,150900,2652810844,220,221,221,220,33747
|
|
20231120,150800,2645384437,221,219,221,219,9989
|
|
20231120,150700,2643187706,220,220,220,220,10007
|
|
20231120,150600,2640986166,220,219,220,219,5013
|
|
20231120,150500,2639887263,220,219,220,219,51
|
|
20231120,150400,2639876093,220,220,220,218,11932
|
|
20231120,150300,2637255871,220,220,220,218,3103
|
|
20231120,150200,2636578111,220,219,220,219,5617
|
|
20231120,150100,2635345487,220,220,220,219,6151
|
|
20231120,150000,2633997218,219,219,219,219,10310
|
|
20231120,145900,2631739328,218,217,219,217,5334
|
|
20231120,145800,2630576884,217,218,218,217,11505
|
|
20231120,145700,2628076976,217,218,218,217,5322
|
|
20231120,145600,2626918562,219,218,219,217,27741
|
|
20231120,145500,2620872871,218,218,218,218,2281
|
|
20231120,145400,2620375613,218,218,219,218,10039
|
|
20231120,145300,2618187110,218,218,218,218,1782
|
|
20231120,145200,2617798634,218,218,218,218,2163
|
|
20231120,145100,2617327100,218,218,219,218,6332
|
|
20231120,145000,2615946520,219,219,219,219,2
|
|
20231120,144900,2615946082,218,220,220,218,605
|
|
20231120,144800,2615813218,220,219,220,218,6399
|
|
20231120,144700,2614410791,219,219,219,218,60821
|
|
20231120,144600,2601151570,219,220,220,219,10562
|
|
20231120,144500,2598838452,220,220,220,219,2783
|
|
20231120,144400,2598228392,220,220,220,220,1
|
|
20231120,144300,2598228172,220,220,220,220,181
|
|
20231120,144200,2598188352,220,219,220,219,730
|
|
20231120,144100,2598028431,220,220,220,220,1
|
|
20231120,144000,2598028211,219,219,219,219,4372
|
|
20231120,143900,2597070743,220,220,220,219,5760
|
|
20231120,143800,2595806505,219,219,220,219,2157
|
|
20231120,143700,2595333185,219,218,220,218,10579
|
|
20231120,143600,2593016905,218,219,219,218,28672
|
|
20231120,143500,2586751157,219,218,219,218,3034
|
|
20231120,143400,2586089711,219,218,219,218,53
|
|
20231120,143300,2586078105,219,219,219,218,640
|
|
20231120,143200,2585938476,218,218,218,218,2997
|
|
20231120,143100,2585285130,218,218,219,218,45458
|
|
20231120,143000,2575375285,218,219,219,218,4271
|
|
20231120,142900,2574443665,219,218,219,218,17557
|
|
20231120,142800,2570616236,219,219,220,218,87070
|
|
20231120,142700,2551602160,220,220,220,220,5296
|
|
20231120,142600,2550437040,220,221,221,220,18769
|
|
20231120,142500,2546289912,221,221,221,221,12
|
|
20231120,142400,2546287260,220,220,220,220,70
|
|
20231120,142300,2546271860,220,221,221,220,2485
|
|
20231120,142200,2545725155,220,220,220,220,21531
|
|
20231120,142100,2540988335,220,220,220,220,653
|
|
20231120,142000,2540844675,219,220,220,219,258
|
|
20231120,141900,2540788143,220,220,220,219,34948
|
|
20231120,141800,2533128082,220,220,220,220,2808
|
|
20231120,141700,2532510322,220,220,220,219,2863
|
|
20231120,141600,2531881321,220,220,220,219,10977
|
|
20231120,141500,2529466812,220,219,220,219,6091
|
|
20231120,141400,2528127782,219,220,220,219,49
|
|
20231120,141300,2528117011,220,219,220,219,2794
|
|
20231120,141200,2527505115,219,219,219,218,539
|
|
20231120,141100,2527387575,219,218,219,218,3041
|
|
20231120,141000,2526723161,218,220,220,218,80288
|
|
20231120,140900,2509200973,220,219,220,219,3255
|
|
20231120,140800,2508485253,219,219,220,219,7861
|
|
20231120,140700,2506763194,219,218,219,218,44496
|
|
20231120,140600,2497046724,218,219,219,218,11895
|
|
20231120,140500,2494450318,219,220,220,219,86110
|
|
20231120,140400,2475592209,220,220,220,219,4083
|
|
20231120,140300,2474694940,219,220,221,219,107625
|
|
20231120,140200,2451018113,220,221,221,220,67686
|
|
20231120,140100,2436123086,221,221,222,220,39031
|
|
20231120,140000,2427489199,221,221,221,220,131739
|
|
20231120,135900,2398397311,222,222,222,221,4003
|
|
20231120,135800,2397510445,222,222,222,221,27659
|
|
20231120,135700,2391396579,222,222,222,222,17615
|
|
20231120,135600,2387486049,223,223,223,223,16
|
|
20231120,135500,2387482481,222,222,222,222,0
|
|
20231120,135400,2387482481,222,222,222,222,6000
|
|
20231120,135300,2386150481,222,223,223,222,1308
|
|
20231120,135200,2385859805,222,222,222,222,0
|
|
20231120,135100,2385859805,222,222,223,222,23831
|
|
20231120,135000,2380569303,223,223,223,223,70
|
|
20231120,134900,2380553693,223,223,223,222,2638
|
|
20231120,134800,2379965508,223,222,223,222,69
|
|
20231120,134700,2379950189,223,222,223,221,18377
|
|
20231120,134600,2375870723,222,222,222,222,2204
|
|
20231120,134500,2375381435,222,222,222,221,10662
|
|
20231120,134400,2373015470,222,222,222,221,5732
|
|
20231120,134300,2371743968,222,222,222,221,387
|
|
20231120,134200,2371658390,222,222,222,222,1142
|
|
20231120,134100,2371404866,222,221,222,221,1321
|
|
20231120,134000,2371112231,221,222,222,221,2067
|
|
20231120,133900,2370654974,221,222,222,221,12013
|
|
20231120,133800,2367988091,222,221,222,221,13149
|
|
20231120,133700,2365082155,221,222,222,221,37864
|
|
20231120,133600,2356680385,223,222,223,222,5226
|
|
20231120,133500,2355520212,222,222,222,222,5993
|
|
20231120,133400,2354189766,222,222,222,222,23
|
|
20231120,133300,2354184660,222,222,223,222,6465
|
|
20231120,133200,2352749340,222,222,222,222,7777
|
|
20231120,133100,2351022846,222,223,223,222,4653
|
|
20231120,133000,2349989432,223,223,223,222,2392
|
|
20231120,132900,2349456017,223,223,223,223,697
|
|
20231120,132800,2349300586,223,223,223,223,31414
|
|
20231120,132700,2342295264,223,224,224,222,36543
|
|
20231120,132600,2334181792,223,223,224,223,3710
|
|
20231120,132500,2333354452,223,223,223,223,1634
|
|
20231120,132400,2332990070,224,224,224,223,1706
|
|
20231120,132300,2332608926,224,224,224,223,1821
|
|
20231120,132200,2332202798,224,224,224,223,134
|
|
20231120,132100,2332172912,224,222,224,222,8498
|
|
20231120,132000,2330281884,224,222,224,222,2758
|
|
20231120,131900,2329669606,224,222,224,222,6276
|
|
20231120,131800,2328276315,224,223,224,222,92
|
|
20231120,131700,2328255803,224,223,224,223,1096
|
|
20231120,131600,2328011393,223,224,224,223,3039
|
|
20231120,131500,2327333688,224,223,224,222,3885
|
|
20231120,131400,2326467332,223,223,225,223,79187
|
|
20231120,131300,2308808483,225,224,225,223,4998
|
|
20231120,131200,2307693906,225,225,225,223,7993
|
|
20231120,131100,2305904335,225,225,225,224,779
|
|
20231120,131000,2305729779,225,225,225,223,75
|
|
20231120,130900,2305712978,225,224,225,224,123
|
|
20231120,130800,2305685322,224,224,225,224,269
|
|
20231120,130700,2305625063,224,225,225,224,1137
|
|
20231120,130600,2305370282,224,225,225,224,2327
|
|
20231120,130500,2304848413,224,224,225,224,12238
|
|
20231120,130400,2302106721,224,224,225,224,1108
|
|
20231120,130300,2301857453,225,224,225,224,1296
|
|
20231120,130200,2301566012,224,224,225,224,2691
|
|
20231120,130100,2300962409,224,225,225,223,5951
|
|
20231120,130000,2299632807,225,224,225,224,862
|
|
20231120,125900,2299439631,224,223,224,223,241
|
|
20231120,125800,2299385695,224,224,224,223,7431
|
|
20231120,125700,2297727188,224,224,225,224,27917
|
|
20231120,125600,2291473772,224,225,225,224,1561
|
|
20231120,125500,2291124104,225,225,225,225,10
|
|
20231120,125400,2291121854,225,225,225,225,91
|
|
20231120,125300,2291101379,225,225,225,224,3235
|
|
20231120,125200,2290376711,225,225,225,224,2703
|
|
20231120,125100,2289770690,225,225,225,224,4734
|
|
20231120,125000,2288710001,225,223,225,223,33774
|
|
20231120,124900,2281158213,224,224,224,224,714
|
|
20231120,124800,2280998277,224,224,224,223,2743
|
|
20231120,124700,2280386487,223,224,224,223,3047
|
|
20231120,124600,2279704452,224,224,224,224,3702
|
|
20231120,124500,2278875204,223,223,223,223,8396
|
|
20231120,124400,2277002896,223,223,223,223,25725
|
|
20231120,124300,2271266221,224,223,224,223,3151
|
|
20231120,124200,2270561418,224,223,224,223,5462
|
|
20231120,124100,2269341140,224,224,224,223,9650
|
|
20231120,124000,2267179542,224,224,224,224,170
|
|
20231120,123900,2267141462,224,224,225,223,12529
|
|
20231120,123800,2264334965,224,224,225,223,4320
|
|
20231120,123700,2263362972,223,223,224,223,20842
|
|
20231120,123600,2258700985,223,223,224,223,5185
|
|
20231120,123500,2257544720,223,223,223,223,7713
|
|
20231120,123400,2255824721,223,224,224,223,22720
|
|
20231120,123300,2250758037,224,225,225,223,70885
|
|
20231120,123200,2234905236,225,225,225,224,8044
|
|
20231120,123100,2233095382,225,225,225,224,18049
|
|
20231120,123000,2229049493,225,226,226,225,17635
|
|
20231120,122900,2225081553,226,226,226,225,16189
|
|
20231120,122800,2221439017,226,225,226,225,7864
|
|
20231120,122700,2219667092,226,226,226,226,628
|
|
20231120,122600,2219525164,226,227,227,226,16516
|
|
20231120,122500,2215792545,227,226,227,226,2218
|
|
20231120,122400,2215289099,226,227,227,226,50620
|
|
20231120,122300,2203848783,226,226,227,226,1292
|
|
20231120,122200,2203555709,227,227,227,225,17740
|
|
20231120,122100,2199537418,227,225,227,225,38126
|
|
20231120,122000,2190939118,225,225,226,225,45396
|
|
20231120,121900,2180725003,225,225,226,225,3892
|
|
20231120,121800,2179849251,225,224,226,224,16594
|
|
20231120,121700,2176116517,225,224,225,224,11279
|
|
20231120,121600,2173589704,224,225,225,224,1028
|
|
20231120,121500,2173358902,225,225,226,224,57695
|
|
20231120,121400,2160409470,225,225,225,224,14271
|
|
20231120,121300,2157210046,225,225,225,224,11789
|
|
20231120,121200,2154565844,225,225,225,224,4450
|
|
20231120,121100,2153564930,225,225,225,224,24117
|
|
20231120,121000,2148143182,225,225,225,224,4147
|
|
20231120,120900,2147212184,225,226,226,224,14666
|
|
20231120,120800,2143920729,226,226,226,224,42817
|
|
20231120,120700,2134286588,226,224,226,223,88700
|
|
20231120,120600,2114355701,224,223,225,223,50343
|
|
20231120,120500,2103082670,223,222,224,222,71324
|
|
20231120,120400,2087173330,221,226,226,221,268292
|
|
20231120,120300,2027400791,226,225,227,223,111776
|
|
20231120,120200,2002257288,224,231,232,222,595907
|
|
20231120,120100,1867554098,231,232,233,230,163305
|
|
20231120,120000,1829771451,231,230,234,230,168480
|
|
20231120,115900,1790694105,232,236,236,228,482492
|
|
20231120,115800,1678679822,238,226,242,226,1352825
|
|
20231120,115700,1357705356,227,226,227,226,291
|
|
20231120,115600,1357639360,227,226,227,226,4312
|
|
20231120,115500,1356664709,227,227,227,226,996
|
|
20231120,115400,1356439488,227,227,227,226,832
|
|
20231120,115300,1356251355,227,227,227,226,354
|
|
20231120,115200,1356171319,227,227,227,226,99
|
|
20231120,115100,1356148850,227,227,227,226,7774
|
|
20231120,115000,1354385320,227,226,227,226,1748
|
|
20231120,114900,1353990140,227,227,227,226,357
|
|
20231120,114800,1353909111,227,226,227,226,11397
|
|
20231120,114700,1351333225,227,227,227,226,3673
|
|
20231120,114600,1350499787,227,225,227,225,8131
|
|
20231120,114500,1348659134,226,226,227,225,238
|
|
20231120,114400,1348605296,226,227,227,225,56964
|
|
20231120,114300,1335743214,226,227,227,226,867
|
|
20231120,114200,1335547008,227,226,227,226,50
|
|
20231120,114100,1335535669,226,226,227,226,13
|
|
20231120,114000,1335532728,227,226,227,226,2583
|
|
20231120,113900,1334948672,227,226,227,226,5365
|
|
20231120,113800,1333736096,227,226,227,226,608
|
|
20231120,113700,1333598090,227,227,227,226,777
|
|
20231120,113600,1333421721,227,226,227,226,2409
|
|
20231120,113500,1332874923,227,226,227,226,8594
|
|
20231120,113400,1330932583,227,226,227,226,13382
|
|
20231120,113300,1327897953,227,227,227,225,17036
|
|
20231120,113200,1324047783,227,226,227,225,48219
|
|
20231120,113100,1313150263,227,227,227,226,6850
|
|
20231120,113000,1311600459,227,226,227,226,13459
|
|
20231120,112900,1308558073,227,227,227,226,6568
|
|
20231120,112800,1307073141,227,226,227,226,7690
|
|
20231120,112700,1305333233,227,227,227,226,6272
|
|
20231120,112600,1303915519,227,226,227,226,4147
|
|
20231120,112500,1302974154,227,227,228,226,482
|
|
20231120,112400,1302864683,227,227,228,226,1443
|
|
20231120,112300,1302537073,228,227,228,227,1096
|
|
20231120,112200,1302288269,228,228,228,227,60
|
|
20231120,112100,1302274605,228,227,228,227,2878
|
|
20231120,112000,1301621137,227,227,228,227,13164
|
|
20231120,111900,1298621700,227,226,228,226,389
|
|
20231120,111800,1298533185,227,227,228,226,1385
|
|
20231120,111700,1298219325,227,227,228,227,10254
|
|
20231120,111600,1295891606,228,228,228,227,2654
|
|
20231120,111500,1295286653,228,228,228,227,194
|
|
20231120,111400,1295242422,228,228,228,227,9468
|
|
20231120,111300,1293091879,228,228,228,228,285
|
|
20231120,111200,1293026899,228,227,229,227,24833
|
|
20231120,111100,1287378337,227,227,227,227,454
|
|
20231120,111000,1287275279,227,227,228,227,9989
|
|
20231120,110900,1285007199,227,228,228,227,12444
|
|
20231120,110800,1282176589,228,227,228,226,369
|
|
20231120,110700,1282092775,227,228,228,226,37660
|
|
20231120,110600,1273543614,228,228,229,227,1533
|
|
20231120,110500,1273193906,228,227,228,226,28100
|
|
20231120,110400,1266814530,227,227,228,227,35049
|
|
20231120,110300,1258854971,227,227,227,226,8943
|
|
20231120,110200,1256832486,227,227,227,226,1026
|
|
20231120,110100,1256600025,227,227,228,226,16029
|
|
20231120,110000,1252962091,228,227,228,227,21002
|
|
20231120,105900,1248194628,227,226,227,226,10989
|
|
20231120,105800,1245711088,227,226,227,226,7571
|
|
20231120,105700,1243998517,226,227,227,226,11901
|
|
20231120,105600,1241308872,227,226,227,226,3197
|
|
20231120,105500,1240584153,227,226,227,226,5342
|
|
20231120,105400,1239376544,226,227,227,225,8680
|
|
20231120,105300,1237415102,227,227,227,226,5294
|
|
20231120,105200,1236214462,227,227,227,226,1474
|
|
20231120,105100,1235881183,227,227,227,226,4247
|
|
20231120,105000,1234920552,226,226,227,226,19499
|
|
20231120,104900,1230511143,226,226,227,226,33113
|
|
20231120,104800,1223022072,227,226,227,226,29
|
|
20231120,104700,1223015503,227,227,227,226,381
|
|
20231120,104600,1222929025,227,227,227,226,13514
|
|
20231120,104500,1219870048,227,225,227,225,23416
|
|
20231120,104400,1214562599,225,226,227,225,16780
|
|
20231120,104300,1210770844,226,225,226,225,40
|
|
20231120,104200,1210761827,226,226,226,225,115
|
|
20231120,104100,1210735838,226,226,226,225,1053
|
|
20231120,104000,1210497994,226,224,226,224,44453
|
|
20231120,103900,1200510236,224,224,225,224,792
|
|
20231120,103800,1200332503,224,225,225,224,35071
|
|
20231120,103700,1192445212,225,225,226,225,5644
|
|
20231120,103600,1191172616,226,226,227,225,73715
|
|
20231120,103500,1174550023,226,226,226,226,6077
|
|
20231120,103400,1173176621,226,227,227,226,22700
|
|
20231120,103300,1168036947,227,225,227,225,16079
|
|
20231120,103200,1164403412,225,226,226,225,10357
|
|
20231120,103100,1162072872,226,226,227,226,38571
|
|
20231120,103000,1153354797,226,226,227,226,17895
|
|
20231120,102900,1149308585,227,226,227,226,18228
|
|
20231120,102800,1145179582,226,230,230,225,190059
|
|
20231120,102700,1102055396,229,230,231,229,19933
|
|
20231120,102600,1097470981,229,230,231,229,33260
|
|
20231120,102500,1089819279,229,230,231,229,34259
|
|
20231120,102400,1081946157,231,229,231,229,7544
|
|
20231120,102300,1080204422,231,229,231,229,31174
|
|
20231120,102200,1073031059,230,228,230,228,39240
|
|
20231120,102100,1064023109,229,229,230,228,62294
|
|
20231120,102000,1049767818,230,229,231,229,28962
|
|
20231120,101900,1043106567,230,230,231,229,77374
|
|
20231120,101800,1025310123,231,229,232,228,38043
|
|
20231120,101700,1016560265,230,231,232,229,84078
|
|
20231120,101600,997177931,232,231,233,230,121287
|
|
20231120,101500,969159745,232,229,234,228,229366
|
|
20231120,101400,915935570,229,228,229,228,66309
|
|
20231120,101300,900817116,228,228,228,227,12823
|
|
20231120,101200,897894131,227,227,228,227,33068
|
|
20231120,101100,890387650,228,227,228,227,448
|
|
20231120,101000,890285507,228,229,229,227,48422
|
|
20231120,100900,879257750,229,228,229,228,3158
|
|
20231120,100800,878537700,228,229,229,228,2964
|
|
20231120,100700,877861901,228,228,229,228,14167
|
|
20231120,100600,874631717,229,228,229,227,77251
|
|
20231120,100500,857018633,228,228,228,228,30
|
|
20231120,100400,857011793,227,227,227,226,40705
|
|
20231120,100300,847803443,228,228,228,227,4307
|
|
20231120,100200,846825448,228,227,228,227,18191
|
|
20231120,100100,842696086,227,227,228,227,27533
|
|
20231120,100000,836443983,227,228,228,227,8075
|
|
20231120,095900,834610725,227,226,228,226,3766
|
|
20231120,095800,833755096,227,226,227,225,61097
|
|
20231120,095700,819952338,226,227,227,226,27150
|
|
20231120,095600,813810913,227,228,228,226,26253
|
|
20231120,095500,807864639,228,230,230,227,32602
|
|
20231120,095400,800424780,230,230,231,229,104866
|
|
20231120,095300,776367913,230,228,231,227,85905
|
|
20231120,095200,756626474,230,229,232,228,202646
|
|
20231120,095100,710046445,229,228,230,227,81924
|
|
20231120,095000,691328310,228,226,228,225,9737
|
|
20231120,094900,689118309,225,225,227,225,31693
|
|
20231120,094800,681975837,225,224,226,224,22861
|
|
20231120,094700,676836544,224,225,225,224,1177
|
|
20231120,094600,676572810,225,224,226,224,13961
|
|
20231120,094500,673437629,225,226,226,224,43189
|
|
20231120,094400,663723942,226,225,226,224,49165
|
|
20231120,094300,652657442,225,224,225,224,26536
|
|
20231120,094200,646711866,223,222,223,222,145532
|
|
20231120,094100,614288934,222,223,223,222,10377
|
|
20231120,094000,611975170,223,220,223,220,51262
|
|
20231120,093900,600663488,221,221,221,220,900
|
|
20231120,093800,600464688,221,222,222,220,47201
|
|
20231120,093700,590046447,222,221,222,221,5291
|
|
20231120,093600,588874690,221,223,223,221,16902
|
|
20231120,093500,585124879,223,221,223,221,9540
|
|
20231120,093400,583009978,222,224,224,221,40333
|
|
20231120,093300,574045241,224,222,224,222,16519
|
|
20231120,093200,570361677,222,222,223,222,9408
|
|
20231120,093100,568264094,222,222,223,222,4265
|
|
20231120,093000,567315754,223,223,223,222,6382
|
|
20231120,092900,565892571,223,223,224,222,41651
|
|
20231120,092800,556613026,224,223,224,222,18346
|
|
20231120,092700,552522355,223,220,223,220,19338
|
|
20231120,092600,548241572,221,221,221,220,6742
|
|
20231120,092500,546752177,220,220,220,219,10254
|
|
20231120,092400,544498403,219,220,221,219,28068
|
|
20231120,092300,538320775,221,221,221,220,4119
|
|
20231120,092200,537413278,220,220,221,220,27044
|
|
20231120,092100,531463018,220,222,222,220,15059
|
|
20231120,092000,528134066,222,219,222,219,64087
|
|
20231120,091900,514031578,220,220,220,219,18287
|
|
20231120,091800,510025204,220,219,220,219,16995
|
|
20231120,091700,506302666,220,220,220,219,6261
|
|
20231120,091600,504929872,220,220,220,219,9444
|
|
20231120,091500,502854581,220,220,220,219,40291
|
|
20231120,091400,494024285,220,220,220,219,46900
|
|
20231120,091300,483726254,220,221,221,218,95298
|
|
20231120,091200,462814770,221,224,224,220,168176
|
|
20231120,091100,425623289,224,223,225,222,74220
|
|
20231120,091000,409093170,223,228,229,223,168100
|
|
20231120,090900,371234433,228,225,228,225,35523
|
|
20231120,090800,363181770,225,225,226,224,106363
|
|
20231120,090700,339292324,225,228,228,223,181194
|
|
20231120,090600,298606925,227,231,231,227,165558
|
|
20231120,090500,260761124,231,228,232,228,165205
|
|
20231120,090400,222748230,228,228,228,227,370987
|
|
20231120,090300,138308182,228,225,228,225,95970
|
|
20231120,090200,116586555,225,223,228,222,111495
|
|
20231120,090100,91442562,222,220,223,220,89028
|
|
20231120,090000,71747022,220,225,225,219,321415
|