652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194900,1781612937,602,602,602,602,24888
|
|
20231124,194800,1781612937,602,602,602,602,0
|
|
20231124,194700,1781612937,602,602,602,602,0
|
|
20231124,194600,1781612937,602,602,602,602,0
|
|
20231124,194500,1781612937,602,602,602,602,0
|
|
20231124,194400,1781612937,602,602,602,602,0
|
|
20231124,194300,1781612937,602,602,602,602,0
|
|
20231124,194200,1781612937,602,602,602,602,0
|
|
20231124,194100,1781612937,602,602,602,602,0
|
|
20231124,194000,1781612937,602,602,602,602,0
|
|
20231124,193900,1781612937,602,602,602,602,0
|
|
20231124,193800,1781612937,602,602,602,602,0
|
|
20231124,193700,1781612937,602,602,602,602,0
|
|
20231124,193600,1781612937,602,602,602,602,0
|
|
20231124,193500,1781612937,602,602,602,602,0
|
|
20231124,193400,1781612937,602,602,602,602,0
|
|
20231124,193300,1781612937,602,602,602,602,0
|
|
20231124,193200,1781612937,602,602,602,602,0
|
|
20231124,193100,1781612937,602,602,602,602,0
|
|
20231124,193000,1781612937,602,602,602,602,0
|
|
20231124,192900,1781612937,602,602,602,602,0
|
|
20231124,192800,1781612937,602,602,602,602,0
|
|
20231124,192700,1781612937,602,602,602,602,0
|
|
20231124,192600,1781612937,602,602,602,602,0
|
|
20231124,192500,1781612937,602,602,602,602,0
|
|
20231124,192400,1781612937,602,602,602,602,0
|
|
20231124,192300,1781612937,602,602,602,602,0
|
|
20231124,192200,1781612937,602,602,602,602,0
|
|
20231124,192100,1781612937,602,602,602,602,0
|
|
20231124,192000,1781612937,602,602,602,602,0
|
|
20231124,191900,1781612937,602,602,602,602,24888
|
|
20231124,191800,1781612937,602,602,602,602,0
|
|
20231124,191700,1781612937,602,602,602,602,0
|
|
20231124,191600,1781612937,602,602,602,602,0
|
|
20231124,191500,1781612937,602,602,602,602,0
|
|
20231124,191400,1781612937,602,602,602,602,0
|
|
20231124,191300,1781612937,602,602,602,602,0
|
|
20231124,191200,1781612937,602,602,602,602,0
|
|
20231124,191100,1781612937,602,602,602,602,0
|
|
20231124,191000,1781612937,602,602,602,602,0
|
|
20231124,190900,1781612937,602,602,602,602,0
|
|
20231124,190800,1781612937,602,602,602,602,0
|
|
20231124,190700,1781612937,602,602,602,602,0
|
|
20231124,190600,1781612937,602,602,602,602,0
|
|
20231124,190500,1781612937,602,602,602,602,0
|
|
20231124,190400,1781612937,602,602,602,602,0
|
|
20231124,190300,1781612937,602,602,602,602,0
|
|
20231124,190200,1781612937,602,602,602,602,0
|
|
20231124,190100,1781612937,602,602,602,602,0
|
|
20231124,190000,1781612937,602,602,602,602,0
|
|
20231124,185900,1781612937,602,602,602,602,0
|
|
20231124,185800,1781612937,602,602,602,602,0
|
|
20231124,185700,1781612937,602,602,602,602,0
|
|
20231124,185600,1781612937,602,602,602,602,0
|
|
20231124,185500,1781612937,602,602,602,602,0
|
|
20231124,185400,1781612937,602,602,602,602,0
|
|
20231124,185300,1781612937,602,602,602,602,0
|
|
20231124,185200,1781612937,602,602,602,602,0
|
|
20231124,185100,1781612937,602,602,602,602,0
|
|
20231124,185000,1781612937,602,602,602,602,0
|
|
20231124,184900,1781612937,602,602,602,602,24888
|
|
20231124,184800,1781612937,602,602,602,602,0
|
|
20231124,184700,1781612937,602,602,602,602,0
|
|
20231124,184600,1781612937,602,602,602,602,0
|
|
20231124,184500,1781612937,602,602,602,602,0
|
|
20231124,184400,1781612937,602,602,602,602,0
|
|
20231124,184300,1781612937,602,602,602,602,0
|
|
20231124,184200,1781612937,602,602,602,602,0
|
|
20231124,184100,1781612937,602,602,602,602,0
|
|
20231124,184000,1781612937,602,602,602,602,0
|
|
20231124,183900,1781612937,602,602,602,602,0
|
|
20231124,183800,1781612937,602,602,602,602,0
|
|
20231124,183700,1781612937,602,602,602,602,0
|
|
20231124,183600,1781612937,602,602,602,602,0
|
|
20231124,183500,1781612937,602,602,602,602,0
|
|
20231124,183400,1781612937,602,602,602,602,0
|
|
20231124,183300,1781612937,602,602,602,602,0
|
|
20231124,183200,1781612937,602,602,602,602,0
|
|
20231124,183100,1781612937,602,602,602,602,0
|
|
20231124,183000,1781612937,602,602,602,602,0
|
|
20231124,182900,1781612937,602,602,602,602,0
|
|
20231124,182800,1781612937,602,602,602,602,0
|
|
20231124,182700,1781612937,602,602,602,602,0
|
|
20231124,182600,1781612937,602,602,602,602,0
|
|
20231124,182500,1781612937,602,602,602,602,0
|
|
20231124,182400,1781612937,602,602,602,602,0
|
|
20231124,182300,1781612937,602,602,602,602,0
|
|
20231124,182200,1781612937,602,602,602,602,0
|
|
20231124,182100,1781612937,602,602,602,602,0
|
|
20231124,182000,1781612937,602,602,602,602,0
|
|
20231124,181900,1781612937,602,602,602,602,24888
|
|
20231124,181800,1781612937,602,602,602,602,0
|
|
20231124,181700,1781612937,602,602,602,602,0
|
|
20231124,181600,1781612937,602,602,602,602,0
|
|
20231124,181500,1781612937,602,602,602,602,0
|
|
20231124,181400,1781612937,602,602,602,602,0
|
|
20231124,181300,1781612937,602,602,602,602,0
|
|
20231124,181200,1781612937,602,602,602,602,0
|
|
20231124,181100,1781612937,602,602,602,602,0
|
|
20231124,181000,1781612937,602,602,602,602,0
|
|
20231124,180900,1781612937,602,602,602,602,0
|
|
20231124,180800,1781612937,602,602,602,602,0
|
|
20231124,180700,1781612937,602,602,602,602,0
|
|
20231124,180600,1781612937,602,602,602,602,0
|
|
20231124,180500,1781612937,602,602,602,602,0
|
|
20231124,180400,1781612937,602,602,602,602,0
|
|
20231124,180300,1781612937,602,602,602,602,0
|
|
20231124,180200,1781612937,602,602,602,602,0
|
|
20231124,180100,1781612937,602,602,602,602,0
|
|
20231124,180000,1781612937,602,602,602,602,0
|
|
20231124,175900,1781612937,602,602,602,602,0
|
|
20231124,175800,1781612937,602,602,602,602,0
|
|
20231124,175700,1781612937,602,602,602,602,0
|
|
20231124,175600,1781612937,602,602,602,602,0
|
|
20231124,175500,1781612937,602,602,602,602,0
|
|
20231124,175400,1781612937,602,602,602,602,0
|
|
20231124,175300,1781612937,602,602,602,602,0
|
|
20231124,175200,1781612937,602,602,602,602,0
|
|
20231124,175100,1781612937,602,602,602,602,0
|
|
20231124,175000,1781612937,602,602,602,602,0
|
|
20231124,174900,1781612937,602,602,602,602,24888
|
|
20231124,174800,1781612937,602,602,602,602,0
|
|
20231124,174700,1781612937,602,602,602,602,0
|
|
20231124,174600,1781612937,602,602,602,602,0
|
|
20231124,174500,1781612937,602,602,602,602,0
|
|
20231124,174400,1781612937,602,602,602,602,0
|
|
20231124,174300,1781612937,602,602,602,602,0
|
|
20231124,174200,1781612937,602,602,602,602,0
|
|
20231124,174100,1781612937,602,602,602,602,0
|
|
20231124,174000,1781612937,602,602,602,602,0
|
|
20231124,173900,1781612937,602,602,602,602,0
|
|
20231124,173800,1781612937,602,602,602,602,0
|
|
20231124,173700,1781612937,602,602,602,602,0
|
|
20231124,173600,1781612937,602,602,602,602,0
|
|
20231124,173500,1781612937,602,602,602,602,0
|
|
20231124,173400,1781612937,602,602,602,602,0
|
|
20231124,173300,1781612937,602,602,602,602,0
|
|
20231124,173200,1781612937,602,602,602,602,0
|
|
20231124,173100,1781612937,602,602,602,602,0
|
|
20231124,173000,1781612937,602,602,602,602,0
|
|
20231124,172900,1781612937,602,602,602,602,0
|
|
20231124,172800,1781612937,602,602,602,602,0
|
|
20231124,172700,1781612937,602,602,602,602,0
|
|
20231124,172600,1781612937,602,602,602,602,0
|
|
20231124,172500,1781612937,602,602,602,602,0
|
|
20231124,172400,1781612937,602,602,602,602,0
|
|
20231124,172300,1781612937,602,602,602,602,0
|
|
20231124,172200,1781612937,602,602,602,602,0
|
|
20231124,172100,1781612937,602,602,602,602,0
|
|
20231124,172000,1781612937,602,602,602,602,0
|
|
20231124,171900,1781612937,602,602,602,602,24888
|
|
20231124,171800,1781612937,602,602,602,602,0
|
|
20231124,171700,1781612937,602,602,602,602,0
|
|
20231124,171600,1781612937,602,602,602,602,0
|
|
20231124,171500,1781612937,602,602,602,602,0
|
|
20231124,171400,1781612937,602,602,602,602,0
|
|
20231124,171300,1781612937,602,602,602,602,0
|
|
20231124,171200,1781612937,602,602,602,602,0
|
|
20231124,171100,1781612937,602,602,602,602,0
|
|
20231124,171000,1781612937,602,602,602,602,0
|
|
20231124,170900,1781612937,602,602,602,602,0
|
|
20231124,170800,1781612937,602,602,602,602,0
|
|
20231124,170700,1781612937,602,602,602,602,0
|
|
20231124,170600,1781612937,602,602,602,602,0
|
|
20231124,170500,1781612937,602,602,602,602,0
|
|
20231124,170400,1781612937,602,602,602,602,0
|
|
20231124,170300,1781612937,602,602,602,602,0
|
|
20231124,170200,1781612937,602,602,602,602,0
|
|
20231124,170100,1781612937,602,602,602,602,0
|
|
20231124,170000,1781612937,602,602,602,602,0
|
|
20231124,165900,1781612937,602,602,602,602,0
|
|
20231124,165800,1781612937,602,602,602,602,0
|
|
20231124,165700,1781612937,602,602,602,602,0
|
|
20231124,165600,1781612937,602,602,602,602,0
|
|
20231124,165500,1781612937,602,602,602,602,0
|
|
20231124,165400,1781612937,602,602,602,602,0
|
|
20231124,165300,1781612937,602,602,602,602,0
|
|
20231124,165200,1781612937,602,602,602,602,0
|
|
20231124,165100,1781612937,602,602,602,602,0
|
|
20231124,165000,1781612937,602,602,602,602,0
|
|
20231124,164900,1781612937,602,602,602,602,24888
|
|
20231124,164800,1781612937,602,602,602,602,0
|
|
20231124,164700,1781612937,602,602,602,602,0
|
|
20231124,164600,1781612937,602,602,602,602,0
|
|
20231124,164500,1781612937,602,602,602,602,0
|
|
20231124,164400,1781612937,602,602,602,602,0
|
|
20231124,164300,1781612937,602,602,602,602,0
|
|
20231124,164200,1781612937,602,602,602,602,0
|
|
20231124,164100,1781612937,602,602,602,602,0
|
|
20231124,164000,1781612937,602,602,602,602,0
|
|
20231124,163900,1781612937,602,602,602,602,0
|
|
20231124,163800,1781612937,602,602,602,602,0
|
|
20231124,163700,1781612937,602,602,602,602,0
|
|
20231124,163600,1781612937,602,602,602,602,0
|
|
20231124,163500,1781612937,602,602,602,602,0
|
|
20231124,163400,1781612937,602,602,602,602,0
|
|
20231124,163300,1781612937,602,602,602,602,0
|
|
20231124,163200,1781612937,602,602,602,602,0
|
|
20231124,163100,1781612937,602,602,602,602,0
|
|
20231124,163000,1781612937,602,602,602,602,0
|
|
20231124,162900,1781612937,602,602,602,602,0
|
|
20231124,162800,1781612937,602,602,602,602,0
|
|
20231124,162700,1781612937,602,602,602,602,0
|
|
20231124,162600,1781612937,602,602,602,602,0
|
|
20231124,162500,1781612937,602,602,602,602,0
|
|
20231124,162400,1781612937,602,602,602,602,0
|
|
20231124,162300,1781612937,602,602,602,602,0
|
|
20231124,162200,1781612937,602,602,602,602,0
|
|
20231124,162100,1781612937,602,602,602,602,0
|
|
20231124,162000,1781612937,602,602,602,602,0
|
|
20231124,161900,1781612937,602,602,602,602,24888
|
|
20231124,161800,1781612937,602,602,602,602,0
|
|
20231124,161700,1781612937,602,602,602,602,0
|
|
20231124,161600,1781612937,602,602,602,602,0
|
|
20231124,161500,1781612937,602,602,602,602,0
|
|
20231124,161400,1781612937,602,602,602,602,0
|
|
20231124,161300,1781612937,602,602,602,602,0
|
|
20231124,161200,1781612937,602,602,602,602,0
|
|
20231124,161100,1781612937,602,602,602,602,0
|
|
20231124,161000,1781612937,602,602,602,602,0
|
|
20231124,160900,1781612937,602,602,602,602,0
|
|
20231124,160800,1781612937,602,602,602,602,0
|
|
20231124,160700,1781612937,602,602,602,602,0
|
|
20231124,160600,1781612937,602,602,602,602,0
|
|
20231124,160500,1781612937,602,602,602,602,0
|
|
20231124,160400,1781612937,602,602,602,602,0
|
|
20231124,160300,1781612937,602,602,602,602,0
|
|
20231124,160200,1781612937,602,602,602,602,0
|
|
20231124,160100,1781612937,602,602,602,602,0
|
|
20231124,160000,1781612937,602,602,602,602,0
|
|
20231124,155900,1781612937,602,602,602,602,0
|
|
20231124,155800,1781612937,602,602,602,602,0
|
|
20231124,155700,1781612937,602,602,602,602,0
|
|
20231124,155600,1781612937,602,602,602,602,0
|
|
20231124,155500,1781612937,602,602,602,602,0
|
|
20231124,155400,1781612937,602,602,602,602,0
|
|
20231124,155300,1781612937,602,602,602,602,0
|
|
20231124,155200,1781612937,602,602,602,602,0
|
|
20231124,155100,1781612937,602,602,602,602,0
|
|
20231124,155000,1781612937,602,602,602,602,0
|
|
20231124,154900,1781612937,602,602,602,602,24888
|
|
20231124,154800,1781612937,602,602,602,602,0
|
|
20231124,154700,1781612937,602,602,602,602,0
|
|
20231124,154600,1781612937,602,602,602,602,0
|
|
20231124,154500,1781612937,602,602,602,602,0
|
|
20231124,154400,1781612937,602,602,602,602,0
|
|
20231124,154300,1781612937,602,602,602,602,0
|
|
20231124,154200,1781612937,602,602,602,602,0
|
|
20231124,154100,1781612937,602,602,602,602,0
|
|
20231124,154000,1781612937,602,602,602,602,0
|
|
20231124,153900,1781612937,602,602,602,602,0
|
|
20231124,153800,1781612937,602,602,602,602,0
|
|
20231124,153700,1781612937,602,602,602,602,0
|
|
20231124,153600,1781612937,602,602,602,602,0
|
|
20231124,153500,1781612937,602,602,602,602,0
|
|
20231124,153400,1781612937,602,602,602,602,0
|
|
20231124,153300,1781612937,602,602,602,602,0
|
|
20231124,153200,1781612937,602,602,602,602,0
|
|
20231124,153100,1781612937,602,602,602,602,0
|
|
20231124,153000,1781612937,602,602,602,602,24888
|
|
20231124,152900,1766630361,601,601,601,601,0
|
|
20231124,152800,1766630361,601,601,601,601,0
|
|
20231124,152700,1766630361,601,601,601,601,0
|
|
20231124,152600,1766630361,601,601,601,601,0
|
|
20231124,152500,1766630361,601,601,601,601,0
|
|
20231124,152400,1766630361,601,601,601,601,0
|
|
20231124,152300,1766630361,601,601,601,601,0
|
|
20231124,152200,1766630361,601,601,601,601,0
|
|
20231124,152100,1766630361,601,601,601,601,0
|
|
20231124,152000,1766630361,601,601,601,601,0
|
|
20231124,151900,1766630361,601,600,601,599,11120
|
|
20231124,151800,1759951397,601,600,601,600,16322
|
|
20231124,151700,1750149622,599,599,599,598,6340
|
|
20231124,151600,1746357002,599,598,599,598,3336
|
|
20231124,151500,1744360856,598,600,600,596,4120
|
|
20231124,151400,1741896098,599,595,601,595,77595
|
|
20231124,151300,1695440066,594,592,594,592,20117
|
|
20231124,151200,1683508256,592,592,592,592,7675
|
|
20231124,151100,1678964656,592,592,592,592,7694
|
|
20231124,151000,1674409808,592,592,592,592,540
|
|
20231124,150900,1674090128,591,591,591,591,1807
|
|
20231124,150800,1673022191,591,590,591,590,8162
|
|
20231124,150700,1668205768,590,590,591,590,11255
|
|
20231124,150600,1661564369,590,591,591,590,8563
|
|
20231124,150500,1656510614,590,591,591,590,17136
|
|
20231124,150400,1646395720,591,592,592,591,6820
|
|
20231124,150300,1642365031,592,593,593,592,20549
|
|
20231124,150200,1630191156,593,593,593,593,606
|
|
20231124,150100,1629831798,593,593,594,593,2916
|
|
20231124,150000,1628101119,594,592,594,592,12988
|
|
20231124,145900,1620399633,592,592,592,591,4889
|
|
20231124,145800,1617505346,592,591,592,591,6220
|
|
20231124,145700,1613829312,591,591,591,590,1934
|
|
20231124,145600,1612686349,590,591,591,590,7354
|
|
20231124,145500,1608347248,590,590,590,590,2200
|
|
20231124,145400,1607049248,590,590,590,590,4520
|
|
20231124,145300,1604382448,590,589,590,589,6130
|
|
20231124,145200,1600770018,589,590,590,589,4117
|
|
20231124,145100,1598344995,589,590,590,589,12708
|
|
20231124,145000,1590851043,591,590,591,590,3761
|
|
20231124,144900,1588630033,591,590,591,589,13722
|
|
20231124,144800,1580536288,591,590,591,590,5543
|
|
20231124,144700,1577265898,590,592,593,590,14472
|
|
20231124,144600,1568711579,593,593,593,593,102
|
|
20231124,144500,1568651093,593,593,593,592,3068
|
|
20231124,144400,1566834357,593,592,593,592,16691
|
|
20231124,144300,1556949006,592,591,592,591,3826
|
|
20231124,144200,1554685435,590,589,590,589,10278
|
|
20231124,144100,1548625919,589,588,589,588,2837
|
|
20231124,144000,1546956336,588,589,589,588,3957
|
|
20231124,143900,1544629393,589,589,589,589,2008
|
|
20231124,143800,1543446681,589,589,589,588,2248
|
|
20231124,143700,1542122629,589,589,589,588,2730
|
|
20231124,143600,1540514959,588,588,589,588,9890
|
|
20231124,143500,1534696303,587,585,587,585,10754
|
|
20231124,143400,1528390392,585,585,587,583,11971
|
|
20231124,143300,1521391784,585,585,586,582,25626
|
|
20231124,143200,1506408037,586,588,588,586,18728
|
|
20231124,143100,1495419915,588,588,589,587,31544
|
|
20231124,143000,1476855938,589,590,592,589,3700
|
|
20231124,142900,1474675649,590,592,592,590,24545
|
|
20231124,142800,1460180914,593,593,593,591,42753
|
|
20231124,142700,1434879631,592,594,594,592,9255
|
|
20231124,142600,1429390027,594,595,595,594,37057
|
|
20231124,142500,1407355112,595,596,596,595,2951
|
|
20231124,142400,1405598916,596,595,596,595,630
|
|
20231124,142300,1405223825,595,595,596,595,3358
|
|
20231124,142200,1403225814,595,595,596,595,10695
|
|
20231124,142100,1396862279,595,596,596,595,4016
|
|
20231124,142000,1394471713,596,596,596,594,2004
|
|
20231124,141900,1393278829,594,594,596,594,1046
|
|
20231124,141800,1392656619,596,596,596,594,2870
|
|
20231124,141700,1390949487,596,594,596,593,11769
|
|
20231124,141600,1383963967,592,594,595,592,8566
|
|
20231124,141500,1378892795,594,592,596,591,36456
|
|
20231124,141400,1357283847,593,597,597,593,12758
|
|
20231124,141300,1349705511,598,595,598,591,65195
|
|
20231124,141200,1310978195,596,598,598,594,45094
|
|
20231124,141100,1284122934,599,600,600,599,14442
|
|
20231124,141000,1275467176,601,601,602,600,27576
|
|
20231124,140900,1258916121,601,601,602,601,5316
|
|
20231124,140800,1255721039,602,602,602,602,5818
|
|
20231124,140700,1252218603,602,603,603,602,9903
|
|
20231124,140600,1246254294,602,604,604,602,23800
|
|
20231124,140500,1231905394,605,605,605,605,2264
|
|
20231124,140400,1230535674,604,605,605,603,4872
|
|
20231124,140300,1227588886,605,603,605,603,1939
|
|
20231124,140200,1226417379,605,604,605,604,5835
|
|
20231124,140100,1222888819,603,604,605,603,10709
|
|
20231124,140000,1216420524,604,605,605,604,2178
|
|
20231124,135900,1215102884,605,604,605,604,1576
|
|
20231124,135800,1214149485,604,604,604,604,4107
|
|
20231124,135700,1211668857,603,604,604,603,1896
|
|
20231124,135600,1210524467,605,605,605,605,8565
|
|
20231124,135500,1205342642,605,604,605,604,7097
|
|
20231124,135400,1201052571,603,604,604,603,9661
|
|
20231124,135300,1195226632,604,605,605,604,1417
|
|
20231124,135200,1194370704,605,603,605,603,978
|
|
20231124,135100,1193779989,604,603,604,603,5767
|
|
20231124,135000,1190297727,603,604,605,603,4918
|
|
20231124,134900,1187331582,604,604,604,602,27725
|
|
20231124,134800,1170609425,604,605,605,604,5851
|
|
20231124,134700,1167070490,605,606,606,605,31000
|
|
20231124,134600,1148304689,606,609,609,606,1979
|
|
20231124,134500,1147105379,609,606,609,606,10492
|
|
20231124,134400,1140716051,609,609,609,609,6
|
|
20231124,134300,1140712397,606,608,608,606,51779
|
|
20231124,134200,1109302961,609,608,609,608,2030
|
|
20231124,134100,1108068691,608,608,608,608,2792
|
|
20231124,134000,1106371155,607,608,608,607,13875
|
|
20231124,133900,1097935156,608,608,608,607,1983
|
|
20231124,133800,1096729592,608,609,609,608,13882
|
|
20231124,133700,1088289236,607,609,609,607,20499
|
|
20231124,133600,1075806343,609,608,609,606,49017
|
|
20231124,133500,1046029524,608,608,608,608,6924
|
|
20231124,133400,1041819732,608,609,609,607,15669
|
|
20231124,133300,1032293090,609,610,610,609,1960
|
|
20231124,133200,1031098693,610,611,611,610,1190
|
|
20231124,133100,1030372603,611,608,611,608,657
|
|
20231124,133000,1029973144,611,608,611,608,3095
|
|
20231124,132900,1028091354,608,609,609,608,500
|
|
20231124,132800,1027787351,611,609,611,608,4001
|
|
20231124,132700,1025354640,608,611,611,607,34383
|
|
20231124,132600,1004439687,611,612,612,610,13836
|
|
20231124,132500,995999451,612,611,615,610,78115
|
|
20231124,132400,948326734,611,612,612,611,5195
|
|
20231124,132300,945152519,612,614,614,611,11036
|
|
20231124,132200,938400477,613,613,613,613,1510
|
|
20231124,132100,937474847,612,612,612,612,3001
|
|
20231124,132000,935638235,612,616,616,612,1006
|
|
20231124,131900,935022533,616,615,616,612,212
|
|
20231124,131800,934892253,615,617,617,611,5239
|
|
20231124,131700,931690067,611,615,615,611,60024
|
|
20231124,131600,894954901,614,617,617,614,1202
|
|
20231124,131500,894216734,617,617,617,617,2489
|
|
20231124,131400,892681021,617,616,617,614,3126
|
|
20231124,131300,890758407,616,616,616,616,29
|
|
20231124,131200,890740543,615,615,615,615,300
|
|
20231124,131100,890556043,615,616,616,615,1431
|
|
20231124,131000,889675957,616,615,616,615,12159
|
|
20231124,130900,882198143,616,616,617,616,137
|
|
20231124,130800,882113739,616,616,616,616,1193
|
|
20231124,130700,881378851,619,618,619,618,538
|
|
20231124,130600,881046175,619,619,619,619,0
|
|
20231124,130500,881046175,619,617,619,617,650
|
|
20231124,130400,880643885,618,618,618,618,0
|
|
20231124,130300,880643885,618,618,618,618,66
|
|
20231124,130200,880603097,619,619,619,619,1
|
|
20231124,130100,880602478,616,616,616,616,1961
|
|
20231124,130000,879394502,619,619,619,619,1
|
|
20231124,125900,879393883,616,616,616,616,815
|
|
20231124,125800,878891843,617,619,619,617,1184
|
|
20231124,125700,878161285,617,617,617,616,2269
|
|
20231124,125600,876761412,617,617,617,617,600
|
|
20231124,125500,876391212,617,617,617,616,838
|
|
20231124,125400,875874598,616,617,617,616,2827
|
|
20231124,125300,874130359,617,616,617,616,3177
|
|
20231124,125200,872170733,616,617,617,616,1195
|
|
20231124,125100,871434609,616,616,616,616,50
|
|
20231124,125000,871403809,616,616,616,615,3532
|
|
20231124,124900,869231557,616,616,616,616,88
|
|
20231124,124800,869177349,615,617,617,615,10507
|
|
20231124,124700,862715030,617,617,617,617,6
|
|
20231124,124600,862711328,616,616,616,616,148
|
|
20231124,124500,862620160,616,616,616,616,130
|
|
20231124,124400,862540080,616,616,616,616,208
|
|
20231124,124300,862411952,616,615,616,615,1389
|
|
20231124,124200,861557699,615,617,617,615,5103
|
|
20231124,124100,858417129,616,617,617,616,992
|
|
20231124,124000,857806053,617,617,617,617,16
|
|
20231124,123900,857796181,617,617,617,616,545
|
|
20231124,123800,857459928,616,616,616,615,5334
|
|
20231124,123700,854174277,616,616,616,615,12022
|
|
20231124,123600,846780587,616,616,616,616,31
|
|
20231124,123500,846761491,615,616,616,615,1554
|
|
20231124,123400,845805727,616,615,616,615,683
|
|
20231124,123300,845385654,616,616,616,616,1020
|
|
20231124,123200,844757334,616,616,616,616,0
|
|
20231124,123100,844757334,616,616,616,616,2500
|
|
20231124,123000,843217334,617,617,617,617,0
|
|
20231124,122900,843217334,617,617,617,617,143
|
|
20231124,122800,843129103,616,615,617,615,3299
|
|
20231124,122700,841099318,615,615,617,615,1793
|
|
20231124,122600,839996545,615,615,615,615,2091
|
|
20231124,122500,838710580,615,615,615,615,1563
|
|
20231124,122400,837749335,615,615,615,615,1
|
|
20231124,122300,837748720,615,615,615,615,2124
|
|
20231124,122200,836442460,617,617,617,612,56563
|
|
20231124,122100,801668932,617,617,617,617,170
|
|
20231124,122000,801564042,616,617,617,616,9944
|
|
20231124,121900,795433610,617,617,618,617,2862
|
|
20231124,121800,793667666,617,618,619,617,5369
|
|
20231124,121700,790352764,619,619,619,619,0
|
|
20231124,121600,790352764,619,619,619,619,0
|
|
20231124,121500,790352764,619,619,619,619,12
|
|
20231124,121400,790345336,618,617,618,617,1871
|
|
20231124,121300,789190058,618,618,618,618,237
|
|
20231124,121200,789043592,618,619,619,617,32750
|
|
20231124,121100,768821565,619,619,619,619,409
|
|
20231124,121000,768568394,620,619,620,619,2722
|
|
20231124,120900,766883316,620,620,620,620,14
|
|
20231124,120800,766874636,618,621,621,618,4005
|
|
20231124,120700,764399179,618,621,621,618,1732
|
|
20231124,120600,763327076,621,621,621,621,1
|
|
20231124,120500,763326455,618,618,618,618,1
|
|
20231124,120400,763325837,618,618,618,618,0
|
|
20231124,120300,763325837,618,618,618,618,2000
|
|
20231124,120200,762089837,618,618,618,618,43
|
|
20231124,120100,762063263,618,618,618,618,3993
|
|
20231124,120000,759595589,619,619,619,619,128
|
|
20231124,115900,759516357,619,621,621,619,618
|
|
20231124,115800,759132655,622,622,622,622,0
|
|
20231124,115700,759132655,622,622,622,622,0
|
|
20231124,115600,759132655,622,622,622,622,51
|
|
20231124,115500,759100933,619,619,619,619,0
|
|
20231124,115400,759100933,619,619,619,619,3
|
|
20231124,115300,759099076,619,619,619,619,10
|
|
20231124,115200,759092886,618,618,618,618,12659
|
|
20231124,115100,751269624,619,619,619,619,4439
|
|
20231124,115000,748521883,619,620,620,619,5913
|
|
20231124,114900,744856736,620,623,623,620,5002
|
|
20231124,114800,741755490,619,623,623,619,220
|
|
20231124,114700,741619269,619,619,619,619,100
|
|
20231124,114600,741557369,619,619,619,619,0
|
|
20231124,114500,741557369,619,620,624,619,503
|
|
20231124,114400,741244622,620,620,620,620,31
|
|
20231124,114300,741225402,620,620,620,620,669
|
|
20231124,114200,740810622,621,621,621,621,100
|
|
20231124,114100,740748522,624,624,624,624,0
|
|
20231124,114000,740748522,624,620,624,620,64
|
|
20231124,113900,740708822,618,622,622,618,2839
|
|
20231124,113800,738950671,622,625,625,622,202
|
|
20231124,113700,738824727,625,625,626,625,3547
|
|
20231124,113600,736605364,626,624,626,622,12782
|
|
20231124,113500,728633896,625,625,625,622,2631
|
|
20231124,113400,726991135,624,624,625,621,2174
|
|
20231124,113300,725634627,621,618,624,618,2277
|
|
20231124,113200,724227004,618,618,618,618,67
|
|
20231124,113100,724185598,618,623,623,618,3481
|
|
20231124,113000,722029214,623,624,624,623,2957
|
|
20231124,112900,720184827,621,624,624,621,3412
|
|
20231124,112800,718064523,624,624,624,624,8
|
|
20231124,112700,718059531,620,621,621,620,63
|
|
20231124,112600,718020421,620,620,620,620,0
|
|
20231124,112500,718020421,620,618,620,618,6544
|
|
20231124,112400,713966431,618,618,618,618,1907
|
|
20231124,112300,712787905,618,618,620,618,1356
|
|
20231124,112200,711949895,619,619,619,619,2889
|
|
20231124,112100,710161604,619,620,620,619,8934
|
|
20231124,112000,704631142,620,625,626,620,47537
|
|
20231124,111900,674961028,626,625,626,625,8007
|
|
20231124,111800,669949258,625,622,625,622,14457
|
|
20231124,111700,660939517,621,621,621,621,370
|
|
20231124,111600,660709747,620,620,620,619,5119
|
|
20231124,111500,657536967,619,618,619,618,4309
|
|
20231124,111400,654873728,618,618,618,618,0
|
|
20231124,111300,654873728,618,618,618,618,124
|
|
20231124,111200,654797096,619,619,619,619,300
|
|
20231124,111100,654611396,619,619,619,619,9
|
|
20231124,111000,654605825,619,619,619,619,2
|
|
20231124,110900,654604587,619,619,619,619,16
|
|
20231124,110800,654594683,618,619,619,618,2331
|
|
20231124,110700,653153794,619,620,620,619,145
|
|
20231124,110600,653064032,619,619,619,619,35
|
|
20231124,110500,653042367,618,618,618,618,0
|
|
20231124,110400,653042367,618,619,619,618,2462
|
|
20231124,110300,651518541,619,618,619,618,504
|
|
20231124,110200,651206818,619,619,619,619,3301
|
|
20231124,110100,649163499,619,619,619,619,516
|
|
20231124,110000,648844095,619,619,619,619,0
|
|
20231124,105900,648844095,619,619,619,619,800
|
|
20231124,105800,648348895,620,620,620,620,28
|
|
20231124,105700,648331535,620,620,620,618,139
|
|
20231124,105600,648245408,620,621,621,620,3337
|
|
20231124,105500,646173132,621,621,621,621,85
|
|
20231124,105400,646120347,621,621,621,621,8
|
|
20231124,105300,646115379,621,621,621,617,2043
|
|
20231124,105200,644852590,621,621,621,621,28
|
|
20231124,105100,644835202,621,622,622,619,102
|
|
20231124,105000,644772015,620,622,622,620,436
|
|
20231124,104900,644500943,619,619,621,619,8917
|
|
20231124,104800,638980438,619,621,621,619,7820
|
|
20231124,104700,634132396,620,622,622,620,2411
|
|
20231124,104600,632632968,621,616,621,616,59871
|
|
20231124,104500,595511450,619,619,619,619,900
|
|
20231124,104400,594954350,616,618,620,616,16376
|
|
20231124,104300,584823310,616,618,618,616,7
|
|
20231124,104200,584818996,618,616,618,616,2636
|
|
20231124,104100,583194968,617,618,618,617,5800
|
|
20231124,104000,579616365,619,617,619,617,111
|
|
20231124,103900,579547856,617,617,617,617,27
|
|
20231124,103800,579531197,617,617,617,617,1070
|
|
20231124,103700,578871007,617,618,618,617,1410
|
|
20231124,103600,578000506,619,620,620,618,1535
|
|
20231124,103500,577050384,620,621,621,620,467
|
|
20231124,103400,576760830,621,621,621,621,24
|
|
20231124,103300,576745926,621,621,621,621,1272
|
|
20231124,103200,575956014,621,620,621,620,2673
|
|
20231124,103100,574297304,621,621,621,621,185
|
|
20231124,103000,574182419,621,620,621,620,1043
|
|
20231124,102900,573535289,620,618,620,618,2043
|
|
20231124,102800,572268915,618,618,619,618,6262
|
|
20231124,102700,568393628,616,615,616,615,1020
|
|
20231124,102600,567766308,615,616,616,615,6532
|
|
20231124,102500,563747496,616,616,617,616,2293
|
|
20231124,102400,562334908,616,616,616,615,6901
|
|
20231124,102300,558084775,616,617,618,616,52
|
|
20231124,102200,558052684,618,616,618,615,11581
|
|
20231124,102100,550927273,616,616,616,616,6
|
|
20231124,102000,550923577,616,616,617,616,1911
|
|
20231124,101900,549746303,618,616,618,615,16224
|
|
20231124,101800,539759222,616,617,617,615,5166
|
|
20231124,101700,536578629,617,617,617,616,8134
|
|
20231124,101600,531566391,617,617,618,617,355
|
|
20231124,101500,531347256,616,616,616,616,1970
|
|
20231124,101400,530133736,616,616,616,616,2587
|
|
20231124,101300,528540144,615,619,620,615,121163
|
|
20231124,101200,453762175,619,618,619,618,3251
|
|
20231124,101100,451752857,618,619,619,618,569
|
|
20231124,101000,451400714,619,619,619,619,201
|
|
20231124,100900,451276295,619,619,619,618,5109
|
|
20231124,100800,448118878,619,619,619,619,3972
|
|
20231124,100700,445660210,619,619,619,618,735
|
|
20231124,100600,445205380,618,618,619,618,787
|
|
20231124,100500,444719007,617,619,619,617,3952
|
|
20231124,100400,442279359,618,618,618,618,1023
|
|
20231124,100300,441647145,619,619,619,619,2267
|
|
20231124,100200,440243872,620,617,620,617,5053
|
|
20231124,100100,437126073,617,620,620,617,2401
|
|
20231124,100000,435642352,620,620,620,620,20
|
|
20231124,095900,435629952,617,617,617,617,1226
|
|
20231124,095800,434873510,617,617,618,617,8411
|
|
20231124,095700,429683922,617,618,620,617,16396
|
|
20231124,095600,419551844,619,620,620,619,7364
|
|
20231124,095500,414986169,620,620,621,620,778
|
|
20231124,095400,414503615,619,618,619,618,7222
|
|
20231124,095300,410033401,618,618,619,618,821
|
|
20231124,095200,409526009,619,619,620,619,6155
|
|
20231124,095100,405716045,620,620,620,620,1776
|
|
20231124,095000,404614925,622,621,622,621,128
|
|
20231124,094900,404535435,621,618,621,617,8628
|
|
20231124,094800,399199772,618,618,619,618,5281
|
|
20231124,094700,395935861,618,619,619,618,1953
|
|
20231124,094600,394728744,619,618,619,617,5017
|
|
20231124,094500,391630021,618,618,619,618,3709
|
|
20231124,094400,389337824,618,619,619,617,4994
|
|
20231124,094300,386251449,619,618,620,618,3427
|
|
20231124,094200,384129163,619,622,622,619,917
|
|
20231124,094100,383561123,623,620,623,618,1305
|
|
20231124,094000,382748454,623,623,623,621,31
|
|
20231124,093900,382729161,619,620,624,617,1094
|
|
20231124,093800,382052295,617,622,622,617,15806
|
|
20231124,093700,372251702,622,625,625,622,6245
|
|
20231124,093600,368363150,622,622,625,622,1743
|
|
20231124,093500,367277381,622,621,622,621,1397
|
|
20231124,093400,366408473,621,619,621,619,312
|
|
20231124,093300,366215305,622,617,622,617,19039
|
|
20231124,093200,354463897,621,618,621,617,8824
|
|
20231124,093100,349010653,621,616,621,616,13372
|
|
20231124,093000,340728921,616,620,620,616,8310
|
|
20231124,092900,335607450,620,616,620,615,5142
|
|
20231124,092800,332427050,616,618,619,616,16979
|
|
20231124,092700,321952204,619,619,619,617,743
|
|
20231124,092600,321492333,619,616,619,615,9513
|
|
20231124,092500,315635699,616,617,618,616,23133
|
|
20231124,092400,301383668,617,621,621,617,15256
|
|
20231124,092300,291967221,617,621,621,617,302
|
|
20231124,092200,291780087,622,618,622,617,6833
|
|
20231124,092100,287557777,617,617,618,616,11590
|
|
20231124,092000,280410361,617,616,617,616,7217
|
|
20231124,091900,275960784,616,617,619,616,13764
|
|
20231124,091800,267475616,617,618,619,616,38752
|
|
20231124,091700,243537483,618,620,621,618,18953
|
|
20231124,091600,231797143,620,620,621,620,15781
|
|
20231124,091500,222011884,621,624,624,620,22191
|
|
20231124,091400,208231242,625,624,629,624,697
|
|
20231124,091300,207795062,622,623,625,622,37174
|
|
20231124,091200,184576438,625,627,627,624,27777
|
|
20231124,091100,167208203,630,630,630,626,7806
|
|
20231124,091000,162316676,630,630,630,626,1258
|
|
20231124,090900,161524232,630,634,634,621,51427
|
|
20231124,090800,129122662,635,627,635,627,22866
|
|
20231124,090700,114726128,626,623,626,623,11142
|
|
20231124,090600,107772755,623,620,624,619,7558
|
|
20231124,090500,103082658,619,619,620,619,10385
|
|
20231124,090400,96654342,619,622,622,619,32138
|
|
20231124,090300,76714977,623,622,626,621,5782
|
|
20231124,090200,73117954,621,619,625,619,8022
|
|
20231124,090100,68127379,625,618,625,615,62868
|
|
20231124,090000,29303626,620,623,625,617,42282
|