642 lines
29 KiB
CSV
642 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193900,2512887751,634,634,634,634,61047
|
|
20231123,193800,2512887751,634,634,634,634,0
|
|
20231123,193700,2512887751,634,634,634,634,0
|
|
20231123,193600,2512887751,634,634,634,634,0
|
|
20231123,193500,2512887751,634,634,634,634,0
|
|
20231123,193400,2512887751,634,634,634,634,0
|
|
20231123,193300,2512887751,634,634,634,634,0
|
|
20231123,193200,2512887751,634,634,634,634,0
|
|
20231123,193100,2512887751,634,634,634,634,0
|
|
20231123,193000,2512887751,634,634,634,634,0
|
|
20231123,192900,2512887751,634,634,634,634,0
|
|
20231123,192800,2512887751,634,634,634,634,0
|
|
20231123,192700,2512887751,634,634,634,634,0
|
|
20231123,192600,2512887751,634,634,634,634,0
|
|
20231123,192500,2512887751,634,634,634,634,0
|
|
20231123,192400,2512887751,634,634,634,634,0
|
|
20231123,192300,2512887751,634,634,634,634,0
|
|
20231123,192200,2512887751,634,634,634,634,0
|
|
20231123,192100,2512887751,634,634,634,634,0
|
|
20231123,192000,2512887751,634,634,634,634,0
|
|
20231123,191900,2512887751,634,634,634,634,0
|
|
20231123,191800,2512887751,634,634,634,634,0
|
|
20231123,191700,2512887751,634,634,634,634,0
|
|
20231123,191600,2512887751,634,634,634,634,0
|
|
20231123,191500,2512887751,634,634,634,634,0
|
|
20231123,191400,2512887751,634,634,634,634,0
|
|
20231123,191300,2512887751,634,634,634,634,0
|
|
20231123,191200,2512887751,634,634,634,634,0
|
|
20231123,191100,2512887751,634,634,634,634,0
|
|
20231123,191000,2512887751,634,634,634,634,0
|
|
20231123,190900,2512887751,634,634,634,634,61047
|
|
20231123,190800,2512887751,634,634,634,634,0
|
|
20231123,190700,2512887751,634,634,634,634,0
|
|
20231123,190600,2512887751,634,634,634,634,0
|
|
20231123,190500,2512887751,634,634,634,634,0
|
|
20231123,190400,2512887751,634,634,634,634,0
|
|
20231123,190300,2512887751,634,634,634,634,0
|
|
20231123,190200,2512887751,634,634,634,634,0
|
|
20231123,190100,2512887751,634,634,634,634,0
|
|
20231123,190000,2512887751,634,634,634,634,0
|
|
20231123,185900,2512887751,634,634,634,634,0
|
|
20231123,185800,2512887751,634,634,634,634,0
|
|
20231123,185700,2512887751,634,634,634,634,0
|
|
20231123,185600,2512887751,634,634,634,634,0
|
|
20231123,185500,2512887751,634,634,634,634,0
|
|
20231123,185400,2512887751,634,634,634,634,0
|
|
20231123,185300,2512887751,634,634,634,634,0
|
|
20231123,185200,2512887751,634,634,634,634,0
|
|
20231123,185100,2512887751,634,634,634,634,0
|
|
20231123,185000,2512887751,634,634,634,634,0
|
|
20231123,184900,2512887751,634,634,634,634,0
|
|
20231123,184800,2512887751,634,634,634,634,0
|
|
20231123,184700,2512887751,634,634,634,634,0
|
|
20231123,184600,2512887751,634,634,634,634,0
|
|
20231123,184500,2512887751,634,634,634,634,0
|
|
20231123,184400,2512887751,634,634,634,634,0
|
|
20231123,184300,2512887751,634,634,634,634,0
|
|
20231123,184200,2512887751,634,634,634,634,0
|
|
20231123,184100,2512887751,634,634,634,634,0
|
|
20231123,184000,2512887751,634,634,634,634,0
|
|
20231123,183900,2512887751,634,634,634,634,61047
|
|
20231123,183800,2512887751,634,634,634,634,0
|
|
20231123,183700,2512887751,634,634,634,634,0
|
|
20231123,183600,2512887751,634,634,634,634,0
|
|
20231123,183500,2512887751,634,634,634,634,0
|
|
20231123,183400,2512887751,634,634,634,634,0
|
|
20231123,183300,2512887751,634,634,634,634,0
|
|
20231123,183200,2512887751,634,634,634,634,0
|
|
20231123,183100,2512887751,634,634,634,634,0
|
|
20231123,183000,2512887751,634,634,634,634,0
|
|
20231123,182900,2512887751,634,634,634,634,0
|
|
20231123,182800,2512887751,634,634,634,634,0
|
|
20231123,182700,2512887751,634,634,634,634,0
|
|
20231123,182600,2512887751,634,634,634,634,0
|
|
20231123,182500,2512887751,634,634,634,634,0
|
|
20231123,182400,2512887751,634,634,634,634,0
|
|
20231123,182300,2512887751,634,634,634,634,0
|
|
20231123,182200,2512887751,634,634,634,634,0
|
|
20231123,182100,2512887751,634,634,634,634,0
|
|
20231123,182000,2512887751,634,634,634,634,0
|
|
20231123,181900,2512887751,634,634,634,634,0
|
|
20231123,181800,2512887751,634,634,634,634,0
|
|
20231123,181700,2512887751,634,634,634,634,0
|
|
20231123,181600,2512887751,634,634,634,634,0
|
|
20231123,181500,2512887751,634,634,634,634,0
|
|
20231123,181400,2512887751,634,634,634,634,0
|
|
20231123,181300,2512887751,634,634,634,634,0
|
|
20231123,181200,2512887751,634,634,634,634,0
|
|
20231123,181100,2512887751,634,634,634,634,0
|
|
20231123,181000,2512887751,634,634,634,634,0
|
|
20231123,180900,2512887751,634,634,634,634,61047
|
|
20231123,180800,2512887751,634,634,634,634,0
|
|
20231123,180700,2512887751,634,634,634,634,0
|
|
20231123,180600,2512887751,634,634,634,634,0
|
|
20231123,180500,2512887751,634,634,634,634,0
|
|
20231123,180400,2512887751,634,634,634,634,0
|
|
20231123,180300,2512887751,634,634,634,634,0
|
|
20231123,180200,2512887751,634,634,634,634,0
|
|
20231123,180100,2512887751,634,634,634,634,0
|
|
20231123,180000,2512887751,634,634,634,634,0
|
|
20231123,175900,2512887751,634,634,634,634,0
|
|
20231123,175800,2512887751,634,634,634,634,0
|
|
20231123,175700,2512887751,634,634,634,634,0
|
|
20231123,175600,2512887751,634,634,634,634,0
|
|
20231123,175500,2512887751,634,634,634,634,0
|
|
20231123,175400,2512887751,634,634,634,634,0
|
|
20231123,175300,2512887751,634,634,634,634,0
|
|
20231123,175200,2512887751,634,634,634,634,0
|
|
20231123,175100,2512887751,634,634,634,634,0
|
|
20231123,175000,2512887751,634,634,634,634,0
|
|
20231123,174900,2512887751,634,634,634,634,0
|
|
20231123,174800,2512887751,634,634,634,634,0
|
|
20231123,174700,2512887751,634,634,634,634,0
|
|
20231123,174600,2512887751,634,634,634,634,0
|
|
20231123,174500,2512887751,634,634,634,634,0
|
|
20231123,174400,2512887751,634,634,634,634,0
|
|
20231123,174300,2512887751,634,634,634,634,0
|
|
20231123,174200,2512887751,634,634,634,634,0
|
|
20231123,174100,2512887751,634,634,634,634,0
|
|
20231123,174000,2512887751,634,634,634,634,0
|
|
20231123,173900,2512887751,634,634,634,634,61047
|
|
20231123,173800,2512887751,634,634,634,634,0
|
|
20231123,173700,2512887751,634,634,634,634,0
|
|
20231123,173600,2512887751,634,634,634,634,0
|
|
20231123,173500,2512887751,634,634,634,634,0
|
|
20231123,173400,2512887751,634,634,634,634,0
|
|
20231123,173300,2512887751,634,634,634,634,0
|
|
20231123,173200,2512887751,634,634,634,634,0
|
|
20231123,173100,2512887751,634,634,634,634,0
|
|
20231123,173000,2512887751,634,634,634,634,0
|
|
20231123,172900,2512887751,634,634,634,634,0
|
|
20231123,172800,2512887751,634,634,634,634,0
|
|
20231123,172700,2512887751,634,634,634,634,0
|
|
20231123,172600,2512887751,634,634,634,634,0
|
|
20231123,172500,2512887751,634,634,634,634,0
|
|
20231123,172400,2512887751,634,634,634,634,0
|
|
20231123,172300,2512887751,634,634,634,634,0
|
|
20231123,172200,2512887751,634,634,634,634,0
|
|
20231123,172100,2512887751,634,634,634,634,0
|
|
20231123,172000,2512887751,634,634,634,634,0
|
|
20231123,171900,2512887751,634,634,634,634,0
|
|
20231123,171800,2512887751,634,634,634,634,0
|
|
20231123,171700,2512887751,634,634,634,634,0
|
|
20231123,171600,2512887751,634,634,634,634,0
|
|
20231123,171500,2512887751,634,634,634,634,0
|
|
20231123,171400,2512887751,634,634,634,634,0
|
|
20231123,171300,2512887751,634,634,634,634,0
|
|
20231123,171200,2512887751,634,634,634,634,0
|
|
20231123,171100,2512887751,634,634,634,634,0
|
|
20231123,171000,2512887751,634,634,634,634,0
|
|
20231123,170900,2512887751,634,634,634,634,61047
|
|
20231123,170800,2512887751,634,634,634,634,0
|
|
20231123,170700,2512887751,634,634,634,634,0
|
|
20231123,170600,2512887751,634,634,634,634,0
|
|
20231123,170500,2512887751,634,634,634,634,0
|
|
20231123,170400,2512887751,634,634,634,634,0
|
|
20231123,170300,2512887751,634,634,634,634,0
|
|
20231123,170200,2512887751,634,634,634,634,0
|
|
20231123,170100,2512887751,634,634,634,634,0
|
|
20231123,170000,2512887751,634,634,634,634,0
|
|
20231123,165900,2512887751,634,634,634,634,0
|
|
20231123,165800,2512887751,634,634,634,634,0
|
|
20231123,165700,2512887751,634,634,634,634,0
|
|
20231123,165600,2512887751,634,634,634,634,0
|
|
20231123,165500,2512887751,634,634,634,634,0
|
|
20231123,165400,2512887751,634,634,634,634,0
|
|
20231123,165300,2512887751,634,634,634,634,0
|
|
20231123,165200,2512887751,634,634,634,634,0
|
|
20231123,165100,2512887751,634,634,634,634,0
|
|
20231123,165000,2512887751,634,634,634,634,0
|
|
20231123,164900,2512887751,634,634,634,634,0
|
|
20231123,164800,2512887751,634,634,634,634,0
|
|
20231123,164700,2512887751,634,634,634,634,0
|
|
20231123,164600,2512887751,634,634,634,634,0
|
|
20231123,164500,2512887751,634,634,634,634,0
|
|
20231123,164400,2512887751,634,634,634,634,0
|
|
20231123,164300,2512887751,634,634,634,634,0
|
|
20231123,164200,2512887751,634,634,634,634,0
|
|
20231123,164100,2512887751,634,634,634,634,0
|
|
20231123,164000,2512887751,634,634,634,634,0
|
|
20231123,163900,2512887751,634,634,634,634,61047
|
|
20231123,163800,2512887751,634,634,634,634,0
|
|
20231123,163700,2512887751,634,634,634,634,0
|
|
20231123,163600,2512887751,634,634,634,634,0
|
|
20231123,163500,2512887751,634,634,634,634,0
|
|
20231123,163400,2512887751,634,634,634,634,0
|
|
20231123,163300,2512887751,634,634,634,634,0
|
|
20231123,163200,2512887751,634,634,634,634,0
|
|
20231123,163100,2512887751,634,634,634,634,0
|
|
20231123,163000,2512887751,634,634,634,634,0
|
|
20231123,162900,2512887751,634,634,634,634,0
|
|
20231123,162800,2512887751,634,634,634,634,0
|
|
20231123,162700,2512887751,634,634,634,634,0
|
|
20231123,162600,2512887751,634,634,634,634,0
|
|
20231123,162500,2512887751,634,634,634,634,0
|
|
20231123,162400,2512887751,634,634,634,634,0
|
|
20231123,162300,2512887751,634,634,634,634,0
|
|
20231123,162200,2512887751,634,634,634,634,0
|
|
20231123,162100,2512887751,634,634,634,634,0
|
|
20231123,162000,2512887751,634,634,634,634,0
|
|
20231123,161900,2512887751,634,634,634,634,0
|
|
20231123,161800,2512887751,634,634,634,634,0
|
|
20231123,161700,2512887751,634,634,634,634,0
|
|
20231123,161600,2512887751,634,634,634,634,0
|
|
20231123,161500,2512887751,634,634,634,634,0
|
|
20231123,161400,2512887751,634,634,634,634,0
|
|
20231123,161300,2512887751,634,634,634,634,0
|
|
20231123,161200,2512887751,634,634,634,634,0
|
|
20231123,161100,2512887751,634,634,634,634,0
|
|
20231123,161000,2512887751,634,634,634,634,0
|
|
20231123,160900,2512887751,634,634,634,634,61047
|
|
20231123,160800,2512887751,634,634,634,634,0
|
|
20231123,160700,2512887751,634,634,634,634,0
|
|
20231123,160600,2512887751,634,634,634,634,0
|
|
20231123,160500,2512887751,634,634,634,634,0
|
|
20231123,160400,2512887751,634,634,634,634,0
|
|
20231123,160300,2512887751,634,634,634,634,0
|
|
20231123,160200,2512887751,634,634,634,634,0
|
|
20231123,160100,2512887751,634,634,634,634,0
|
|
20231123,160000,2512887751,634,634,634,634,0
|
|
20231123,155900,2512887751,634,634,634,634,0
|
|
20231123,155800,2512887751,634,634,634,634,0
|
|
20231123,155700,2512887751,634,634,634,634,0
|
|
20231123,155600,2512887751,634,634,634,634,0
|
|
20231123,155500,2512887751,634,634,634,634,0
|
|
20231123,155400,2512887751,634,634,634,634,0
|
|
20231123,155300,2512887751,634,634,634,634,0
|
|
20231123,155200,2512887751,634,634,634,634,0
|
|
20231123,155100,2512887751,634,634,634,634,0
|
|
20231123,155000,2512887751,634,634,634,634,0
|
|
20231123,154900,2512887751,634,634,634,634,0
|
|
20231123,154800,2512887751,634,634,634,634,0
|
|
20231123,154700,2512887751,634,634,634,634,0
|
|
20231123,154600,2512887751,634,634,634,634,0
|
|
20231123,154500,2512887751,634,634,634,634,0
|
|
20231123,154400,2512887751,634,634,634,634,0
|
|
20231123,154300,2512887751,634,634,634,634,0
|
|
20231123,154200,2512887751,634,634,634,634,0
|
|
20231123,154100,2512887751,634,634,634,634,0
|
|
20231123,154000,2512887751,634,634,634,634,0
|
|
20231123,153900,2512887751,634,634,634,634,61047
|
|
20231123,153800,2512887751,634,634,634,634,0
|
|
20231123,153700,2512887751,634,634,634,634,0
|
|
20231123,153600,2512887751,634,634,634,634,0
|
|
20231123,153500,2512887751,634,634,634,634,0
|
|
20231123,153400,2512887751,634,634,634,634,0
|
|
20231123,153300,2512887751,634,634,634,634,0
|
|
20231123,153200,2512887751,634,634,634,634,0
|
|
20231123,153100,2512887751,634,634,634,634,0
|
|
20231123,153000,2512887751,634,634,634,634,61047
|
|
20231123,152900,2474183953,634,634,634,634,0
|
|
20231123,152800,2474183953,634,634,634,634,0
|
|
20231123,152700,2474183953,634,634,634,634,0
|
|
20231123,152600,2474183953,634,634,634,634,0
|
|
20231123,152500,2474183953,634,634,634,634,0
|
|
20231123,152400,2474183953,634,634,634,634,0
|
|
20231123,152300,2474183953,634,634,634,634,0
|
|
20231123,152200,2474183953,634,634,634,634,0
|
|
20231123,152100,2474183953,634,634,634,634,0
|
|
20231123,152000,2474183953,634,634,634,634,0
|
|
20231123,151900,2474183953,634,633,635,633,14663
|
|
20231123,151800,2464885986,634,635,635,634,13871
|
|
20231123,151700,2456091763,634,635,635,633,26706
|
|
20231123,151600,2439142950,635,635,636,635,33812
|
|
20231123,151500,2417661128,632,633,635,632,64693
|
|
20231123,151400,2376680115,632,633,633,632,5892
|
|
20231123,151300,2372953579,632,632,633,632,15506
|
|
20231123,151200,2363148430,633,632,633,632,18245
|
|
20231123,151100,2351616454,632,632,633,630,9471
|
|
20231123,151000,2345627250,632,632,632,632,4915
|
|
20231123,150900,2342520970,632,631,632,630,20036
|
|
20231123,150800,2329867112,631,630,631,630,1560
|
|
20231123,150700,2328882773,628,627,629,627,6797
|
|
20231123,150600,2324607570,628,628,629,627,3898
|
|
20231123,150500,2322163174,629,628,629,627,18111
|
|
20231123,150400,2310795430,629,629,629,628,13696
|
|
20231123,150300,2302186827,630,630,631,630,6521
|
|
20231123,150200,2298074260,631,630,631,630,7370
|
|
20231123,150100,2293424471,631,631,631,627,10121
|
|
20231123,150000,2287069110,632,630,632,630,6755
|
|
20231123,145900,2282808954,630,628,631,628,11487
|
|
20231123,145800,2275567734,628,631,631,628,1836
|
|
20231123,145700,2274413552,628,630,630,628,400
|
|
20231123,145600,2274161824,631,630,632,630,29925
|
|
20231123,145500,2255274547,630,627,630,627,29075
|
|
20231123,145400,2236986550,626,626,626,626,1456
|
|
20231123,145300,2236075094,626,626,628,626,993
|
|
20231123,145200,2235453474,626,628,628,625,11144
|
|
20231123,145100,2228478165,626,629,629,626,7566
|
|
20231123,145000,2223738574,629,627,629,627,5273
|
|
20231123,144900,2220430947,627,628,628,627,10705
|
|
20231123,144800,2213718906,629,630,631,629,10329
|
|
20231123,144700,2207207680,630,629,630,629,23382
|
|
20231123,144600,2192477380,630,628,630,627,32584
|
|
20231123,144500,2171973828,628,628,629,628,12312
|
|
20231123,144400,2164240300,625,626,629,625,52357
|
|
20231123,144300,2131455604,626,626,626,626,11141
|
|
20231123,144200,2124481338,626,625,626,625,40251
|
|
20231123,144100,2099321955,625,625,625,623,11255
|
|
20231123,144000,2092302704,625,624,625,624,4042
|
|
20231123,143900,2089779978,624,624,624,624,5538
|
|
20231123,143800,2086324266,624,623,624,623,2444
|
|
20231123,143700,2084799650,624,623,624,623,11940
|
|
20231123,143600,2077352310,623,623,623,621,2525
|
|
20231123,143500,2075784277,621,623,623,621,1841
|
|
20231123,143400,2074637995,623,623,623,623,0
|
|
20231123,143300,2074637995,623,623,623,623,4688
|
|
20231123,143200,2071717371,623,620,623,620,893
|
|
20231123,143100,2071163332,620,622,622,620,10216
|
|
20231123,143000,2064822630,622,622,622,622,963
|
|
20231123,142900,2064223644,622,622,622,622,301
|
|
20231123,142800,2064036422,622,623,623,622,376
|
|
20231123,142700,2063802498,623,622,623,622,5269
|
|
20231123,142600,2060524988,622,622,622,622,7449
|
|
20231123,142500,2055891710,622,622,622,622,1192
|
|
20231123,142400,2055150286,622,623,623,622,267
|
|
20231123,142300,2054983948,623,622,623,622,138
|
|
20231123,142200,2054898082,623,623,623,622,2256
|
|
20231123,142100,2053492601,623,623,623,623,83
|
|
20231123,142000,2053440892,623,623,623,623,52
|
|
20231123,141900,2053408496,622,622,622,622,3429
|
|
20231123,141800,2051275658,624,624,624,623,2289
|
|
20231123,141700,2049848322,623,624,624,623,4294
|
|
20231123,141600,2047172936,623,623,623,623,200
|
|
20231123,141500,2047048336,623,623,623,623,333
|
|
20231123,141400,2046840877,623,623,623,623,11306
|
|
20231123,141300,2039797239,623,623,623,623,10000
|
|
20231123,141200,2033567239,624,624,624,624,688
|
|
20231123,141100,2033137927,624,623,624,623,1382
|
|
20231123,141000,2032276940,620,622,622,620,4063
|
|
20231123,140900,2029757500,623,622,623,620,1028
|
|
20231123,140800,2029120058,620,622,624,620,6800
|
|
20231123,140700,2024896450,622,624,624,622,15324
|
|
20231123,140600,2015364918,622,622,622,622,50
|
|
20231123,140500,2015333818,624,624,624,624,5
|
|
20231123,140400,2015330698,624,624,624,624,1
|
|
20231123,140300,2015330074,624,625,625,624,2052
|
|
20231123,140200,2014048551,626,625,626,625,1286
|
|
20231123,140100,2013244015,623,626,626,623,2098
|
|
20231123,140000,2011930697,626,622,626,621,72062
|
|
20231123,135900,1966979442,622,620,622,620,716
|
|
20231123,135800,1966534690,620,621,621,620,4000
|
|
20231123,135700,1964054382,621,621,621,621,0
|
|
20231123,135600,1964054382,621,623,623,621,4553
|
|
20231123,135500,1961225415,623,623,623,623,1
|
|
20231123,135400,1961224792,622,622,622,622,59
|
|
20231123,135300,1961188094,622,622,622,622,0
|
|
20231123,135200,1961188094,622,622,622,621,2075
|
|
20231123,135100,1959899019,623,623,623,623,1097
|
|
20231123,135000,1959215588,623,622,623,621,11338
|
|
20231123,134900,1952171974,621,621,621,621,0
|
|
20231123,134800,1952171974,621,621,621,621,8617
|
|
20231123,134700,1946820817,621,624,624,621,1471
|
|
20231123,134600,1945904322,624,624,624,624,148
|
|
20231123,134500,1945811970,624,624,624,624,1
|
|
20231123,134400,1945811346,621,624,624,621,3716
|
|
20231123,134300,1943492571,622,624,624,622,3010
|
|
20231123,134200,1941620341,622,622,622,622,4500
|
|
20231123,134100,1938821341,624,620,624,620,3150
|
|
20231123,134000,1936868241,620,620,620,620,1957
|
|
20231123,133900,1935654901,620,623,624,620,22896
|
|
20231123,133800,1921379110,624,624,624,624,8
|
|
20231123,133700,1921374118,624,624,624,620,7715
|
|
20231123,133600,1916580446,623,623,623,622,598
|
|
20231123,133500,1916207908,623,624,624,623,605
|
|
20231123,133400,1915830972,624,624,624,624,87
|
|
20231123,133300,1915776684,624,626,626,624,1834
|
|
20231123,133200,1914628690,626,626,626,626,1517
|
|
20231123,133100,1913679048,626,626,626,626,160
|
|
20231123,133000,1913578888,627,624,627,624,12596
|
|
20231123,132900,1905688566,625,625,625,623,3170
|
|
20231123,132800,1903711434,625,623,626,623,1248
|
|
20231123,132700,1902931550,626,622,626,622,330
|
|
20231123,132600,1902726286,625,622,626,622,6437
|
|
20231123,132500,1898710982,622,622,622,622,8245
|
|
20231123,132400,1893582592,621,621,621,621,2704
|
|
20231123,132300,1891903408,621,619,621,619,87
|
|
20231123,132200,1891849481,620,620,620,620,722
|
|
20231123,132100,1891401841,621,621,621,621,4
|
|
20231123,132000,1891399357,621,620,621,620,11
|
|
20231123,131900,1891392527,620,620,620,620,14
|
|
20231123,131800,1891383847,620,620,620,620,929
|
|
20231123,131700,1890807867,620,620,620,620,485
|
|
20231123,131600,1890507167,619,619,619,619,1877
|
|
20231123,131500,1889345304,619,619,620,619,5096
|
|
20231123,131400,1886188879,619,620,620,619,1910
|
|
20231123,131300,1885005581,621,621,621,621,0
|
|
20231123,131200,1885005581,621,621,621,621,101
|
|
20231123,131100,1884942860,620,621,621,620,567
|
|
20231123,131000,1884591305,621,620,621,620,37
|
|
20231123,130900,1884568349,620,620,621,618,14193
|
|
20231123,130800,1875789487,620,622,622,620,707
|
|
20231123,130700,1875351047,621,622,622,621,2813
|
|
20231123,130600,1873604161,620,619,620,619,179
|
|
20231123,130500,1873493189,619,622,622,619,7295
|
|
20231123,130400,1868976091,622,620,622,620,300
|
|
20231123,130300,1868790083,620,620,620,620,0
|
|
20231123,130200,1868790083,620,621,621,620,1794
|
|
20231123,130100,1867677502,621,622,622,621,511
|
|
20231123,130000,1867360170,620,621,621,620,6799
|
|
20231123,125900,1863138032,621,621,621,621,61
|
|
20231123,125800,1863100151,620,620,620,620,281
|
|
20231123,125700,1862925931,620,621,621,620,1969
|
|
20231123,125600,1861703689,623,621,623,621,1300
|
|
20231123,125500,1860896387,621,623,623,621,4196
|
|
20231123,125400,1858286553,623,624,625,623,1132
|
|
20231123,125300,1857579925,622,622,625,622,8546
|
|
20231123,125200,1852249724,622,622,622,622,6531
|
|
20231123,125100,1848187442,622,622,624,622,1269
|
|
20231123,125000,1847398122,622,622,622,622,35
|
|
20231123,124900,1847376352,622,619,625,619,323
|
|
20231123,124800,1847175509,619,620,620,619,23804
|
|
20231123,124700,1832417070,620,622,622,620,7716
|
|
20231123,124600,1827631154,625,622,625,621,1805
|
|
20231123,124500,1826508452,622,626,626,622,5158
|
|
20231123,124400,1823300164,622,626,626,622,2452
|
|
20231123,124300,1821773016,626,627,627,626,7
|
|
20231123,124200,1821768631,625,626,626,625,724
|
|
20231123,124100,1821315531,626,626,628,621,9616
|
|
20231123,124000,1815310786,628,626,628,621,11839
|
|
20231123,123900,1807928499,623,626,626,623,1622
|
|
20231123,123800,1806917687,626,625,626,621,4185
|
|
20231123,123700,1804308647,626,625,626,622,3447
|
|
20231123,123600,1802162073,625,627,627,623,880
|
|
20231123,123500,1801613816,627,628,628,622,1166
|
|
20231123,123400,1800882738,628,628,629,628,8800
|
|
20231123,123300,1795355886,628,626,628,626,3948
|
|
20231123,123200,1792881272,626,623,626,623,723
|
|
20231123,123100,1792430174,624,622,624,621,4713
|
|
20231123,123000,1789500287,623,623,623,623,1530
|
|
20231123,122900,1788547097,623,621,623,621,809
|
|
20231123,122800,1788043445,621,622,622,621,2500
|
|
20231123,122700,1786490154,623,621,623,620,884
|
|
20231123,122600,1785941216,621,620,621,620,1344
|
|
20231123,122500,1785107895,622,622,622,621,1391
|
|
20231123,122400,1784243997,622,625,625,622,2035
|
|
20231123,122300,1782978221,624,624,624,624,501
|
|
20231123,122200,1782665597,620,620,620,620,1103
|
|
20231123,122100,1781981737,620,620,620,620,100
|
|
20231123,122000,1781919737,620,620,620,619,8484
|
|
20231123,121900,1776660461,620,620,620,619,10027
|
|
20231123,121800,1770453736,620,622,622,620,28196
|
|
20231123,121700,1752966825,623,622,623,622,4
|
|
20231123,121600,1752964335,623,622,623,622,6704
|
|
20231123,121500,1748787778,621,623,623,621,2810
|
|
20231123,121400,1747042190,621,621,621,621,3834
|
|
20231123,121300,1744661276,624,624,624,624,1
|
|
20231123,121200,1744660652,621,621,621,621,151
|
|
20231123,121100,1744566881,621,623,624,621,32057
|
|
20231123,121000,1724615160,623,621,623,621,21850
|
|
20231123,120900,1711045792,622,623,623,622,798
|
|
20231123,120800,1710549434,624,624,624,624,281
|
|
20231123,120700,1710374090,624,624,624,624,2005
|
|
20231123,120600,1709122970,624,624,624,622,9248
|
|
20231123,120500,1703352220,624,621,624,621,6219
|
|
20231123,120400,1699490215,621,624,624,621,36964
|
|
20231123,120300,1676496599,624,626,626,624,18225
|
|
20231123,120200,1665112764,626,626,626,626,7096
|
|
20231123,120100,1660670668,626,626,626,626,2535
|
|
20231123,120000,1659083758,626,625,628,625,1175
|
|
20231123,115900,1658348980,627,627,627,627,1530
|
|
20231123,115800,1657389670,625,626,628,625,10124
|
|
20231123,115700,1651052767,626,626,626,625,3582
|
|
20231123,115600,1648811861,626,626,626,626,18498
|
|
20231123,115500,1637232113,628,627,628,627,1008
|
|
20231123,115400,1636599250,626,626,627,626,564
|
|
20231123,115300,1636246145,626,627,628,626,3670
|
|
20231123,115200,1633945923,628,628,628,627,1041
|
|
20231123,115100,1633293175,628,628,628,628,2020
|
|
20231123,115000,1632024615,628,629,629,626,332
|
|
20231123,114900,1631816527,629,630,630,626,15708
|
|
20231123,114800,1621925577,630,630,630,626,1837
|
|
20231123,114700,1620773487,630,630,630,630,2
|
|
20231123,114600,1620772227,630,626,630,626,175
|
|
20231123,114500,1620662097,626,628,628,626,7751
|
|
20231123,114400,1615809887,630,628,630,626,797
|
|
20231123,114300,1615308765,627,630,630,627,15211
|
|
20231123,114200,1605770157,627,631,631,627,4053
|
|
20231123,114100,1603217004,633,632,633,630,758
|
|
20231123,114000,1602737458,630,633,633,630,9933
|
|
20231123,113900,1596449881,630,630,630,630,371
|
|
20231123,113800,1596216151,630,630,633,630,6814
|
|
20231123,113700,1591906647,630,633,633,630,3740
|
|
20231123,113600,1589545803,633,633,633,630,14994
|
|
20231123,113500,1580068413,633,627,633,625,50602
|
|
20231123,113400,1548205759,625,625,625,624,5936
|
|
20231123,113300,1544496800,625,628,628,625,4124
|
|
20231123,113200,1541919270,625,625,625,625,631
|
|
20231123,113100,1541524895,625,631,631,625,12609
|
|
20231123,113000,1533592339,631,630,631,630,16821
|
|
20231123,112900,1522984522,629,627,629,622,13808
|
|
20231123,112800,1514312054,627,624,627,621,26395
|
|
20231123,112700,1497832783,624,624,624,621,1970
|
|
20231123,112600,1496606521,624,621,624,621,530
|
|
20231123,112500,1496275885,621,624,624,621,9192
|
|
20231123,112400,1490567512,624,621,624,621,21779
|
|
20231123,112300,1477042747,623,624,624,621,963
|
|
20231123,112200,1476442897,624,624,624,624,45
|
|
20231123,112100,1476414817,624,622,624,619,3849
|
|
20231123,112000,1474020906,622,621,622,621,1011
|
|
20231123,111900,1473392166,623,623,623,623,227
|
|
20231123,111800,1473250745,623,621,623,621,537
|
|
20231123,111700,1472917254,621,622,623,621,6643
|
|
20231123,111600,1468790960,622,623,623,622,1774
|
|
20231123,111500,1467686263,623,622,624,622,95
|
|
20231123,111400,1467627170,624,624,624,624,0
|
|
20231123,111300,1467627170,624,624,624,622,6503
|
|
20231123,111200,1463582298,622,622,624,622,98
|
|
20231123,111100,1463521334,624,622,624,622,177
|
|
20231123,111000,1463411234,622,620,622,620,18723
|
|
20231123,110900,1451769894,620,620,620,617,17471
|
|
20231123,110800,1440955311,620,620,620,619,7612
|
|
20231123,110700,1436237303,622,622,624,620,10893
|
|
20231123,110600,1429474874,621,622,622,621,2128
|
|
20231123,110500,1428151263,622,622,622,620,717
|
|
20231123,110400,1427705655,622,622,622,620,2024
|
|
20231123,110300,1426450727,622,621,622,620,12024
|
|
20231123,110200,1418987077,622,622,624,621,7467
|
|
20231123,110100,1414348707,622,622,622,622,6682
|
|
20231123,110000,1410192503,624,621,624,621,1545
|
|
20231123,105900,1409228519,621,624,624,621,19430
|
|
20231123,105800,1397137029,625,625,626,625,4379
|
|
20231123,105700,1394399795,626,626,626,626,2529
|
|
20231123,105600,1392816641,625,625,626,625,4334
|
|
20231123,105500,1390107890,625,626,626,625,1338
|
|
20231123,105400,1389270487,626,625,626,625,2033
|
|
20231123,105300,1387997862,625,627,627,624,1083
|
|
20231123,105200,1387321006,628,627,628,627,1668
|
|
20231123,105100,1386274056,623,623,627,622,7625
|
|
20231123,105000,1381530266,625,625,625,622,5799
|
|
20231123,104900,1377919721,625,625,625,623,1932
|
|
20231123,104800,1376713547,625,624,625,623,8486
|
|
20231123,104700,1371413723,625,628,628,622,13760
|
|
20231123,104600,1362829095,628,629,629,625,103
|
|
20231123,104500,1362764517,629,628,629,624,11330
|
|
20231123,104400,1355678885,625,626,626,625,14825
|
|
20231123,104300,1346400188,626,626,626,625,3768
|
|
20231123,104200,1344042135,625,628,629,625,11328
|
|
20231123,104100,1336947880,630,628,632,625,19326
|
|
20231123,104000,1324839603,632,631,632,628,29695
|
|
20231123,103900,1306110104,632,631,632,631,4155
|
|
20231123,103800,1303488268,631,633,633,631,16477
|
|
20231123,103700,1293079812,633,635,635,632,2487
|
|
20231123,103600,1291505610,632,633,636,632,25205
|
|
20231123,103500,1275533911,633,633,633,632,12614
|
|
20231123,103400,1267550249,633,633,634,631,17717
|
|
20231123,103300,1256338397,632,631,633,631,5072
|
|
20231123,103200,1253135399,632,633,634,628,55082
|
|
20231123,103100,1218362383,632,630,638,629,72439
|
|
20231123,103000,1172496882,629,630,633,625,23423
|
|
20231123,102900,1157749092,630,625,635,625,31562
|
|
20231123,102800,1137857214,627,623,627,621,26553
|
|
20231123,102700,1121272408,623,621,623,621,8580
|
|
20231123,102600,1115944026,623,622,623,621,13229
|
|
20231123,102500,1107718450,622,621,623,621,1359
|
|
20231123,102400,1106874301,621,622,622,621,12418
|
|
20231123,102300,1099161693,623,622,624,622,14722
|
|
20231123,102200,1090004040,622,622,624,621,6414
|
|
20231123,102100,1086016863,623,621,625,621,1853
|
|
20231123,102000,1084860801,625,624,625,621,11877
|
|
20231123,101900,1077472609,621,625,626,621,23804
|
|
20231123,101800,1062647448,626,624,626,621,28317
|
|
20231123,101700,1045009806,624,628,628,619,52888
|
|
20231123,101600,1012011781,628,626,632,626,4159
|
|
20231123,101500,1009396984,626,638,638,620,57756
|
|
20231123,101400,972846100,638,635,643,634,200686
|
|
20231123,101300,844738699,633,628,635,628,37238
|
|
20231123,101200,821234076,629,627,630,625,13567
|
|
20231123,101100,812707548,627,627,627,626,15888
|
|
20231123,101000,802748126,627,628,628,626,28557
|
|
20231123,100900,784835591,628,624,630,622,46392
|
|
20231123,100800,755726310,624,621,624,619,13517
|
|
20231123,100700,747308678,621,624,624,621,3083
|
|
20231123,100600,745389397,624,623,625,622,18289
|
|
20231123,100500,733984459,623,615,623,613,72644
|
|
20231123,100400,689087705,614,615,615,614,3114
|
|
20231123,100300,687175699,617,617,617,613,8187
|
|
20231123,100200,682137679,616,618,618,616,7719
|
|
20231123,100100,677382763,619,619,619,619,0
|
|
20231123,100000,677382763,619,618,619,616,1505
|
|
20231123,095900,676451646,620,619,620,619,2000
|
|
20231123,095800,675213020,619,620,620,615,6937
|
|
20231123,095700,670940428,618,618,619,618,12226
|
|
20231123,095600,663382599,619,619,619,618,3688
|
|
20231123,095500,661099805,618,615,618,614,15909
|
|
20231123,095400,651279062,615,615,615,615,3519
|
|
20231123,095300,649114877,615,615,615,615,1006
|
|
20231123,095200,648496187,615,616,616,615,4870
|
|
20231123,095100,645501025,616,617,617,615,2376
|
|
20231123,095000,644037912,617,617,617,617,8404
|
|
20231123,094900,638852644,618,617,618,616,4395
|
|
20231123,094800,636141029,616,614,617,614,6924
|
|
20231123,094700,631876438,614,614,614,611,1243
|
|
20231123,094600,631113866,611,613,614,610,17870
|
|
20231123,094500,620169781,610,611,613,609,12228
|
|
20231123,094400,612709664,613,611,613,610,15927
|
|
20231123,094300,602984558,610,611,611,610,2626
|
|
20231123,094200,601380898,611,613,613,610,2080
|
|
20231123,094100,600111648,613,610,613,609,12510
|
|
20231123,094000,592461023,612,613,614,610,52119
|
|
20231123,093900,560634094,613,614,614,612,3489
|
|
20231123,093800,558495699,614,615,617,614,25086
|
|
20231123,093700,543082151,615,616,617,615,16820
|
|
20231123,093600,532733628,617,617,617,616,215
|
|
20231123,093500,532601185,617,616,619,615,5441
|
|
20231123,093400,529250184,616,616,616,615,31264
|
|
20231123,093300,510012016,617,616,617,616,5748
|
|
20231123,093200,506465534,617,619,619,615,10416
|
|
20231123,093100,500045125,619,617,619,617,2272
|
|
20231123,093000,498642981,617,617,621,617,5193
|
|
20231123,092900,495438500,618,618,618,618,3085
|
|
20231123,092800,493531970,618,616,619,615,29809
|
|
20231123,092700,475165282,617,622,622,616,27802
|
|
20231123,092600,457998816,620,621,623,620,15879
|
|
20231123,092500,448135857,623,616,623,615,21159
|
|
20231123,092400,435032298,615,619,619,615,17457
|
|
20231123,092300,424284110,616,619,619,615,2330
|
|
20231123,092200,422849445,616,616,617,615,22365
|
|
20231123,092100,409073625,616,620,620,616,27736
|
|
20231123,092000,391943661,621,622,623,620,5370
|
|
20231123,091900,388607688,620,622,622,620,29822
|
|
20231123,091800,370116436,622,623,623,620,6840
|
|
20231123,091700,365869071,623,621,624,620,8899
|
|
20231123,091600,360334058,622,626,626,622,5705
|
|
20231123,091500,356780971,626,623,626,623,10030
|
|
20231123,091400,350525399,622,623,626,620,32962
|
|
20231123,091300,329986240,623,626,628,623,16346
|
|
20231123,091200,319763907,626,625,629,625,22123
|
|
20231123,091100,305879655,625,625,629,625,35915
|
|
20231123,091000,283319786,625,621,630,620,90734
|
|
20231123,090900,226560023,620,614,622,614,22212
|
|
20231123,090800,212830151,614,613,615,613,31693
|
|
20231123,090700,193387389,612,608,613,608,19245
|
|
20231123,090600,181660863,608,609,610,607,41777
|
|
20231123,090500,156238182,609,608,613,607,8852
|
|
20231123,090400,150843623,607,607,614,606,25639
|
|
20231123,090300,135280620,607,608,615,605,68852
|
|
20231123,090200,93478070,608,613,613,605,69210
|
|
20231123,090100,51451885,613,616,621,613,19617
|
|
20231123,090000,39375616,616,626,626,616,55944
|