693 lines
31 KiB
CSV
693 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,203000,774436369,577,577,577,577,7888
|
|
20231123,202900,774436369,577,577,577,577,0
|
|
20231123,202800,774436369,577,577,577,577,0
|
|
20231123,202700,774436369,577,577,577,577,0
|
|
20231123,202600,774436369,577,577,577,577,0
|
|
20231123,202500,774436369,577,577,577,577,0
|
|
20231123,202400,774436369,577,577,577,577,0
|
|
20231123,202300,774436369,577,577,577,577,0
|
|
20231123,202200,774436369,577,577,577,577,0
|
|
20231123,202100,774436369,577,577,577,577,0
|
|
20231123,202000,774436369,577,577,577,577,0
|
|
20231123,201900,774436369,577,577,577,577,0
|
|
20231123,201800,774436369,577,577,577,577,0
|
|
20231123,201700,774436369,577,577,577,577,0
|
|
20231123,201600,774436369,577,577,577,577,0
|
|
20231123,201500,774436369,577,577,577,577,0
|
|
20231123,201400,774436369,577,577,577,577,0
|
|
20231123,201300,774436369,577,577,577,577,0
|
|
20231123,201200,774436369,577,577,577,577,0
|
|
20231123,201100,774436369,577,577,577,577,0
|
|
20231123,201000,774436369,577,577,577,577,0
|
|
20231123,200900,774436369,577,577,577,577,0
|
|
20231123,200800,774436369,577,577,577,577,0
|
|
20231123,200700,774436369,577,577,577,577,0
|
|
20231123,200600,774436369,577,577,577,577,0
|
|
20231123,200500,774436369,577,577,577,577,0
|
|
20231123,200400,774436369,577,577,577,577,0
|
|
20231123,200300,774436369,577,577,577,577,0
|
|
20231123,200200,774436369,577,577,577,577,0
|
|
20231123,200100,774436369,577,577,577,577,0
|
|
20231123,200000,774436369,577,577,577,577,7888
|
|
20231123,195900,774436369,577,577,577,577,0
|
|
20231123,195800,774436369,577,577,577,577,0
|
|
20231123,195700,774436369,577,577,577,577,0
|
|
20231123,195600,774436369,577,577,577,577,0
|
|
20231123,195500,774436369,577,577,577,577,0
|
|
20231123,195400,774436369,577,577,577,577,0
|
|
20231123,195300,774436369,577,577,577,577,0
|
|
20231123,195200,774436369,577,577,577,577,0
|
|
20231123,195100,774436369,577,577,577,577,0
|
|
20231123,195000,774436369,577,577,577,577,0
|
|
20231123,194900,774436369,577,577,577,577,0
|
|
20231123,194800,774436369,577,577,577,577,0
|
|
20231123,194700,774436369,577,577,577,577,0
|
|
20231123,194600,774436369,577,577,577,577,0
|
|
20231123,194500,774436369,577,577,577,577,0
|
|
20231123,194400,774436369,577,577,577,577,0
|
|
20231123,194300,774436369,577,577,577,577,0
|
|
20231123,194200,774436369,577,577,577,577,0
|
|
20231123,194100,774436369,577,577,577,577,0
|
|
20231123,194000,774436369,577,577,577,577,0
|
|
20231123,193900,774436369,577,577,577,577,0
|
|
20231123,193800,774436369,577,577,577,577,0
|
|
20231123,193700,774436369,577,577,577,577,0
|
|
20231123,193600,774436369,577,577,577,577,0
|
|
20231123,193500,774436369,577,577,577,577,0
|
|
20231123,193400,774436369,577,577,577,577,0
|
|
20231123,193300,774436369,577,577,577,577,0
|
|
20231123,193200,774436369,577,577,577,577,0
|
|
20231123,193100,774436369,577,577,577,577,0
|
|
20231123,193000,774436369,577,577,577,577,7888
|
|
20231123,192900,774436369,577,577,577,577,0
|
|
20231123,192800,774436369,577,577,577,577,0
|
|
20231123,192700,774436369,577,577,577,577,0
|
|
20231123,192600,774436369,577,577,577,577,0
|
|
20231123,192500,774436369,577,577,577,577,0
|
|
20231123,192400,774436369,577,577,577,577,0
|
|
20231123,192300,774436369,577,577,577,577,0
|
|
20231123,192200,774436369,577,577,577,577,0
|
|
20231123,192100,774436369,577,577,577,577,0
|
|
20231123,192000,774436369,577,577,577,577,0
|
|
20231123,191900,774436369,577,577,577,577,0
|
|
20231123,191800,774436369,577,577,577,577,0
|
|
20231123,191700,774436369,577,577,577,577,0
|
|
20231123,191600,774436369,577,577,577,577,0
|
|
20231123,191500,774436369,577,577,577,577,0
|
|
20231123,191400,774436369,577,577,577,577,0
|
|
20231123,191300,774436369,577,577,577,577,0
|
|
20231123,191200,774436369,577,577,577,577,0
|
|
20231123,191100,774436369,577,577,577,577,0
|
|
20231123,191000,774436369,577,577,577,577,0
|
|
20231123,190900,774436369,577,577,577,577,0
|
|
20231123,190800,774436369,577,577,577,577,0
|
|
20231123,190700,774436369,577,577,577,577,0
|
|
20231123,190600,774436369,577,577,577,577,0
|
|
20231123,190500,774436369,577,577,577,577,0
|
|
20231123,190400,774436369,577,577,577,577,0
|
|
20231123,190300,774436369,577,577,577,577,0
|
|
20231123,190200,774436369,577,577,577,577,0
|
|
20231123,190100,774436369,577,577,577,577,0
|
|
20231123,190000,774436369,577,577,577,577,7888
|
|
20231123,185900,774436369,577,577,577,577,0
|
|
20231123,185800,774436369,577,577,577,577,0
|
|
20231123,185700,774436369,577,577,577,577,0
|
|
20231123,185600,774436369,577,577,577,577,0
|
|
20231123,185500,774436369,577,577,577,577,0
|
|
20231123,185400,774436369,577,577,577,577,0
|
|
20231123,185300,774436369,577,577,577,577,0
|
|
20231123,185200,774436369,577,577,577,577,0
|
|
20231123,185100,774436369,577,577,577,577,0
|
|
20231123,185000,774436369,577,577,577,577,0
|
|
20231123,184900,774436369,577,577,577,577,0
|
|
20231123,184800,774436369,577,577,577,577,0
|
|
20231123,184700,774436369,577,577,577,577,0
|
|
20231123,184600,774436369,577,577,577,577,0
|
|
20231123,184500,774436369,577,577,577,577,0
|
|
20231123,184400,774436369,577,577,577,577,0
|
|
20231123,184300,774436369,577,577,577,577,0
|
|
20231123,184200,774436369,577,577,577,577,0
|
|
20231123,184100,774436369,577,577,577,577,0
|
|
20231123,184000,774436369,577,577,577,577,0
|
|
20231123,183900,774436369,577,577,577,577,0
|
|
20231123,183800,774436369,577,577,577,577,0
|
|
20231123,183700,774436369,577,577,577,577,0
|
|
20231123,183600,774436369,577,577,577,577,0
|
|
20231123,183500,774436369,577,577,577,577,0
|
|
20231123,183400,774436369,577,577,577,577,0
|
|
20231123,183300,774436369,577,577,577,577,0
|
|
20231123,183200,774436369,577,577,577,577,0
|
|
20231123,183100,774436369,577,577,577,577,0
|
|
20231123,183000,774436369,577,577,577,577,7888
|
|
20231123,182900,774436369,577,577,577,577,0
|
|
20231123,182800,774436369,577,577,577,577,0
|
|
20231123,182700,774436369,577,577,577,577,0
|
|
20231123,182600,774436369,577,577,577,577,0
|
|
20231123,182500,774436369,577,577,577,577,0
|
|
20231123,182400,774436369,577,577,577,577,0
|
|
20231123,182300,774436369,577,577,577,577,0
|
|
20231123,182200,774436369,577,577,577,577,0
|
|
20231123,182100,774436369,577,577,577,577,0
|
|
20231123,182000,774436369,577,577,577,577,0
|
|
20231123,181900,774436369,577,577,577,577,0
|
|
20231123,181800,774436369,577,577,577,577,0
|
|
20231123,181700,774436369,577,577,577,577,0
|
|
20231123,181600,774436369,577,577,577,577,0
|
|
20231123,181500,774436369,577,577,577,577,0
|
|
20231123,181400,774436369,577,577,577,577,0
|
|
20231123,181300,774436369,577,577,577,577,0
|
|
20231123,181200,774436369,577,577,577,577,0
|
|
20231123,181100,774436369,577,577,577,577,0
|
|
20231123,181000,774436369,577,577,577,577,0
|
|
20231123,180900,774436369,577,577,577,577,0
|
|
20231123,180800,774436369,577,577,577,577,0
|
|
20231123,180700,774436369,577,577,577,577,0
|
|
20231123,180600,774436369,577,577,577,577,0
|
|
20231123,180500,774436369,577,577,577,577,0
|
|
20231123,180400,774436369,577,577,577,577,0
|
|
20231123,180300,774436369,577,577,577,577,0
|
|
20231123,180200,774436369,577,577,577,577,0
|
|
20231123,180100,774436369,577,577,577,577,0
|
|
20231123,180000,774436369,577,577,577,577,7888
|
|
20231123,175900,774436369,577,577,577,577,0
|
|
20231123,175800,774436369,577,577,577,577,0
|
|
20231123,175700,774436369,577,577,577,577,0
|
|
20231123,175600,774436369,577,577,577,577,0
|
|
20231123,175500,774436369,577,577,577,577,0
|
|
20231123,175400,774436369,577,577,577,577,0
|
|
20231123,175300,774436369,577,577,577,577,0
|
|
20231123,175200,774436369,577,577,577,577,0
|
|
20231123,175100,774436369,577,577,577,577,0
|
|
20231123,175000,774436369,577,577,577,577,0
|
|
20231123,174900,774436369,577,577,577,577,0
|
|
20231123,174800,774436369,577,577,577,577,0
|
|
20231123,174700,774436369,577,577,577,577,0
|
|
20231123,174600,774436369,577,577,577,577,0
|
|
20231123,174500,774436369,577,577,577,577,0
|
|
20231123,174400,774436369,577,577,577,577,0
|
|
20231123,174300,774436369,577,577,577,577,0
|
|
20231123,174200,774436369,577,577,577,577,0
|
|
20231123,174100,774436369,577,577,577,577,0
|
|
20231123,174000,774436369,577,577,577,577,0
|
|
20231123,173900,774436369,577,577,577,577,0
|
|
20231123,173800,774436369,577,577,577,577,0
|
|
20231123,173700,774436369,577,577,577,577,0
|
|
20231123,173600,774436369,577,577,577,577,0
|
|
20231123,173500,774436369,577,577,577,577,0
|
|
20231123,173400,774436369,577,577,577,577,0
|
|
20231123,173300,774436369,577,577,577,577,0
|
|
20231123,173200,774436369,577,577,577,577,0
|
|
20231123,173100,774436369,577,577,577,577,0
|
|
20231123,173000,774436369,577,577,577,577,7888
|
|
20231123,172900,774436369,577,577,577,577,0
|
|
20231123,172800,774436369,577,577,577,577,0
|
|
20231123,172700,774436369,577,577,577,577,0
|
|
20231123,172600,774436369,577,577,577,577,0
|
|
20231123,172500,774436369,577,577,577,577,0
|
|
20231123,172400,774436369,577,577,577,577,0
|
|
20231123,172300,774436369,577,577,577,577,0
|
|
20231123,172200,774436369,577,577,577,577,0
|
|
20231123,172100,774436369,577,577,577,577,0
|
|
20231123,172000,774436369,577,577,577,577,0
|
|
20231123,171900,774436369,577,577,577,577,0
|
|
20231123,171800,774436369,577,577,577,577,0
|
|
20231123,171700,774436369,577,577,577,577,0
|
|
20231123,171600,774436369,577,577,577,577,0
|
|
20231123,171500,774436369,577,577,577,577,0
|
|
20231123,171400,774436369,577,577,577,577,0
|
|
20231123,171300,774436369,577,577,577,577,0
|
|
20231123,171200,774436369,577,577,577,577,0
|
|
20231123,171100,774436369,577,577,577,577,0
|
|
20231123,171000,774436369,577,577,577,577,0
|
|
20231123,170900,774436369,577,577,577,577,0
|
|
20231123,170800,774436369,577,577,577,577,0
|
|
20231123,170700,774436369,577,577,577,577,0
|
|
20231123,170600,774436369,577,577,577,577,0
|
|
20231123,170500,774436369,577,577,577,577,0
|
|
20231123,170400,774436369,577,577,577,577,0
|
|
20231123,170300,774436369,577,577,577,577,0
|
|
20231123,170200,774436369,577,577,577,577,0
|
|
20231123,170100,774436369,577,577,577,577,0
|
|
20231123,170000,774436369,577,577,577,577,7888
|
|
20231123,165900,774436369,577,577,577,577,0
|
|
20231123,165800,774436369,577,577,577,577,0
|
|
20231123,165700,774436369,577,577,577,577,0
|
|
20231123,165600,774436369,577,577,577,577,0
|
|
20231123,165500,774436369,577,577,577,577,0
|
|
20231123,165400,774436369,577,577,577,577,0
|
|
20231123,165300,774436369,577,577,577,577,0
|
|
20231123,165200,774436369,577,577,577,577,0
|
|
20231123,165100,774436369,577,577,577,577,0
|
|
20231123,165000,774436369,577,577,577,577,0
|
|
20231123,164900,774436369,577,577,577,577,0
|
|
20231123,164800,774436369,577,577,577,577,0
|
|
20231123,164700,774436369,577,577,577,577,0
|
|
20231123,164600,774436369,577,577,577,577,0
|
|
20231123,164500,774436369,577,577,577,577,0
|
|
20231123,164400,774436369,577,577,577,577,0
|
|
20231123,164300,774436369,577,577,577,577,0
|
|
20231123,164200,774436369,577,577,577,577,0
|
|
20231123,164100,774436369,577,577,577,577,0
|
|
20231123,164000,774436369,577,577,577,577,0
|
|
20231123,163900,774436369,577,577,577,577,0
|
|
20231123,163800,774436369,577,577,577,577,0
|
|
20231123,163700,774436369,577,577,577,577,0
|
|
20231123,163600,774436369,577,577,577,577,0
|
|
20231123,163500,774436369,577,577,577,577,0
|
|
20231123,163400,774436369,577,577,577,577,0
|
|
20231123,163300,774436369,577,577,577,577,0
|
|
20231123,163200,774436369,577,577,577,577,0
|
|
20231123,163100,774436369,577,577,577,577,0
|
|
20231123,163000,774436369,577,577,577,577,7888
|
|
20231123,162900,774436369,577,577,577,577,0
|
|
20231123,162800,774436369,577,577,577,577,0
|
|
20231123,162700,774436369,577,577,577,577,0
|
|
20231123,162600,774436369,577,577,577,577,0
|
|
20231123,162500,774436369,577,577,577,577,0
|
|
20231123,162400,774436369,577,577,577,577,0
|
|
20231123,162300,774436369,577,577,577,577,0
|
|
20231123,162200,774436369,577,577,577,577,0
|
|
20231123,162100,774436369,577,577,577,577,0
|
|
20231123,162000,774436369,577,577,577,577,0
|
|
20231123,161900,774436369,577,577,577,577,0
|
|
20231123,161800,774436369,577,577,577,577,0
|
|
20231123,161700,774436369,577,577,577,577,0
|
|
20231123,161600,774436369,577,577,577,577,0
|
|
20231123,161500,774436369,577,577,577,577,0
|
|
20231123,161400,774436369,577,577,577,577,0
|
|
20231123,161300,774436369,577,577,577,577,0
|
|
20231123,161200,774436369,577,577,577,577,0
|
|
20231123,161100,774436369,577,577,577,577,0
|
|
20231123,161000,774436369,577,577,577,577,0
|
|
20231123,160900,774436369,577,577,577,577,0
|
|
20231123,160800,774436369,577,577,577,577,0
|
|
20231123,160700,774436369,577,577,577,577,0
|
|
20231123,160600,774436369,577,577,577,577,0
|
|
20231123,160500,774436369,577,577,577,577,0
|
|
20231123,160400,774436369,577,577,577,577,0
|
|
20231123,160300,774436369,577,577,577,577,0
|
|
20231123,160200,774436369,577,577,577,577,0
|
|
20231123,160100,774436369,577,577,577,577,0
|
|
20231123,160000,774436369,577,577,577,577,7888
|
|
20231123,155900,774436369,577,577,577,577,0
|
|
20231123,155800,774436369,577,577,577,577,0
|
|
20231123,155700,774436369,577,577,577,577,0
|
|
20231123,155600,774436369,577,577,577,577,0
|
|
20231123,155500,774436369,577,577,577,577,0
|
|
20231123,155400,774436369,577,577,577,577,0
|
|
20231123,155300,774436369,577,577,577,577,0
|
|
20231123,155200,774436369,577,577,577,577,0
|
|
20231123,155100,774436369,577,577,577,577,0
|
|
20231123,155000,774436369,577,577,577,577,0
|
|
20231123,154900,774436369,577,577,577,577,0
|
|
20231123,154800,774436369,577,577,577,577,0
|
|
20231123,154700,774436369,577,577,577,577,0
|
|
20231123,154600,774436369,577,577,577,577,0
|
|
20231123,154500,774436369,577,577,577,577,0
|
|
20231123,154400,774436369,577,577,577,577,0
|
|
20231123,154300,774436369,577,577,577,577,0
|
|
20231123,154200,774436369,577,577,577,577,0
|
|
20231123,154100,774436369,577,577,577,577,0
|
|
20231123,154000,774436369,577,577,577,577,0
|
|
20231123,153900,774436369,577,577,577,577,0
|
|
20231123,153800,774436369,577,577,577,577,0
|
|
20231123,153700,774436369,577,577,577,577,0
|
|
20231123,153600,774436369,577,577,577,577,0
|
|
20231123,153500,774436369,577,577,577,577,0
|
|
20231123,153400,774436369,577,577,577,577,0
|
|
20231123,153300,774436369,577,577,577,577,0
|
|
20231123,153200,774436369,577,577,577,577,0
|
|
20231123,153100,774436369,577,577,577,577,0
|
|
20231123,153000,774436369,577,577,577,577,15776
|
|
20231123,152900,769884993,577,577,577,577,0
|
|
20231123,152800,769884993,577,577,577,577,0
|
|
20231123,152700,769884993,577,577,577,577,0
|
|
20231123,152600,769884993,577,577,577,577,0
|
|
20231123,152500,769884993,577,577,577,577,0
|
|
20231123,152400,769884993,577,577,577,577,0
|
|
20231123,152300,769884993,577,577,577,577,0
|
|
20231123,152200,769884993,577,577,577,577,0
|
|
20231123,152100,769884993,577,577,577,577,0
|
|
20231123,152000,769884993,577,577,577,577,0
|
|
20231123,151900,769884993,577,580,580,577,7082
|
|
20231123,151800,765796762,579,580,580,578,1609
|
|
20231123,151700,764866394,580,579,580,578,1584
|
|
20231123,151600,763949601,579,580,580,579,4544
|
|
20231123,151500,761315779,581,580,581,580,372
|
|
20231123,151400,761099995,581,583,583,581,10126
|
|
20231123,151300,755207029,583,583,584,582,530
|
|
20231123,151200,754898374,583,583,583,583,1000
|
|
20231123,151100,754315374,583,583,583,583,4000
|
|
20231123,151000,751983374,583,582,583,582,36211
|
|
20231123,150900,730907571,582,582,582,582,935
|
|
20231123,150800,730363401,582,581,582,581,3000
|
|
20231123,150700,728617860,581,581,581,581,142
|
|
20231123,150600,728535358,581,581,581,581,2030
|
|
20231123,150500,727355928,581,580,581,580,1895
|
|
20231123,150400,726256768,579,578,579,578,2234
|
|
20231123,150300,724963868,577,578,578,577,22
|
|
20231123,150200,724951157,579,577,579,576,856
|
|
20231123,150100,724457565,577,576,577,576,542
|
|
20231123,150000,724144923,577,578,578,577,1095
|
|
20231123,145900,723513085,579,578,579,578,320
|
|
20231123,145800,723328011,578,578,578,578,277
|
|
20231123,145700,723167905,578,578,578,578,9
|
|
20231123,145600,723162703,577,578,578,577,1001
|
|
20231123,145500,722585125,579,578,579,578,1568
|
|
20231123,145400,721678819,577,578,578,577,304
|
|
20231123,145300,721503211,577,577,577,577,1380
|
|
20231123,145200,720706951,577,575,577,574,2255
|
|
20231123,145100,719410620,574,575,576,574,1521
|
|
20231123,145000,718537264,574,577,577,574,2001
|
|
20231123,144900,717386737,575,575,575,575,200
|
|
20231123,144800,717271737,577,577,577,576,232
|
|
20231123,144700,717137884,575,577,577,575,2010
|
|
20231123,144600,715982114,576,577,577,575,1236
|
|
20231123,144500,715271168,577,577,577,577,17
|
|
20231123,144400,715261359,575,577,577,575,2050
|
|
20231123,144300,714082409,577,577,577,577,5004
|
|
20231123,144200,711195101,577,577,577,577,25
|
|
20231123,144100,711180676,577,578,578,577,17
|
|
20231123,144000,711170861,578,578,578,578,17
|
|
20231123,143900,711161035,578,578,579,578,5237
|
|
20231123,143800,708133538,578,576,578,575,10640
|
|
20231123,143700,701998292,576,574,576,574,618
|
|
20231123,143600,701643536,574,573,574,572,1715
|
|
20231123,143500,700661456,572,574,574,572,11447
|
|
20231123,143400,694099165,574,574,574,574,2230
|
|
20231123,143300,692819145,574,577,577,570,106062
|
|
20231123,143200,632017639,577,579,579,577,211
|
|
20231123,143100,631895890,577,578,578,577,5304
|
|
20231123,143000,628833080,578,578,578,578,2122
|
|
20231123,142900,627606564,580,579,580,579,101
|
|
20231123,142800,627547985,580,580,580,580,100
|
|
20231123,142700,627489985,578,578,580,578,103
|
|
20231123,142600,627430447,578,579,579,578,8035
|
|
20231123,142500,622785525,579,578,579,578,1619
|
|
20231123,142400,621849724,578,579,579,578,10146
|
|
20231123,142300,615980352,579,579,579,579,160
|
|
20231123,142200,615887712,579,579,579,579,220
|
|
20231123,142100,615760332,580,579,580,579,946
|
|
20231123,142000,615212597,579,580,580,579,320
|
|
20231123,141900,615027207,580,580,580,579,981
|
|
20231123,141800,614458388,580,580,580,580,331
|
|
20231123,141700,614266408,581,581,581,581,100
|
|
20231123,141600,614208308,581,578,581,578,6582
|
|
20231123,141500,610403831,579,579,579,579,1579
|
|
20231123,141400,609489590,579,579,579,579,0
|
|
20231123,141300,609489590,579,580,580,579,705
|
|
20231123,141200,609081389,580,580,580,580,1759
|
|
20231123,141100,608061169,580,580,580,580,9195
|
|
20231123,141000,602728069,580,580,580,580,17198
|
|
20231123,140900,592753229,580,580,580,580,1000
|
|
20231123,140800,592173229,578,578,578,578,0
|
|
20231123,140700,592173229,578,580,580,578,2576
|
|
20231123,140600,590679801,580,578,580,578,6658
|
|
20231123,140500,586831457,578,578,580,578,10287
|
|
20231123,140400,580882566,580,579,580,579,1951
|
|
20231123,140300,579751937,580,580,580,579,1010
|
|
20231123,140200,579167137,580,580,580,580,50
|
|
20231123,140100,579138137,580,579,580,579,242
|
|
20231123,140000,578998009,579,579,579,578,3333
|
|
20231123,135900,577068204,579,579,579,579,818
|
|
20231123,135800,576594582,578,579,579,578,2484
|
|
20231123,135700,575156357,579,579,581,579,8149
|
|
20231123,135600,570436580,579,581,581,579,2614
|
|
20231123,135500,568921955,581,583,583,581,8089
|
|
20231123,135400,564214190,583,582,583,582,7602
|
|
20231123,135300,559789825,582,582,582,582,771
|
|
20231123,135200,559341103,582,582,582,582,1136
|
|
20231123,135100,558679951,582,582,582,582,4
|
|
20231123,135000,558677623,582,582,582,582,101
|
|
20231123,134900,558618841,582,582,582,582,1000
|
|
20231123,134800,558036841,583,583,583,581,80
|
|
20231123,134700,557990243,583,582,583,582,1834
|
|
20231123,134600,556922849,582,581,582,581,1215
|
|
20231123,134500,556216914,580,580,581,580,11548
|
|
20231123,134400,549518899,580,582,582,580,6378
|
|
20231123,134300,545817726,582,584,584,582,3268
|
|
20231123,134200,543912932,583,584,584,583,15
|
|
20231123,134100,543904182,584,584,584,584,34
|
|
20231123,134000,543884326,584,584,584,584,888
|
|
20231123,133900,543365734,584,585,585,584,4650
|
|
20231123,133800,540649134,585,585,585,585,6
|
|
20231123,133700,540645624,585,585,585,585,3
|
|
20231123,133600,540643869,585,585,585,585,184
|
|
20231123,133500,540536229,585,585,585,585,9
|
|
20231123,133400,540530964,584,584,584,584,0
|
|
20231123,133300,540530964,584,584,584,584,100
|
|
20231123,133200,540472564,585,584,585,584,6
|
|
20231123,133100,540469055,584,583,584,583,311
|
|
20231123,133000,540287523,584,582,584,582,1100
|
|
20231123,132900,539646123,582,583,583,582,291
|
|
20231123,132800,539476481,583,584,584,583,1510
|
|
20231123,132700,538595187,584,584,584,584,11
|
|
20231123,132600,538588763,583,583,583,583,459
|
|
20231123,132500,538321166,581,583,583,581,6792
|
|
20231123,132400,534370793,584,584,584,584,100
|
|
20231123,132300,534312393,584,584,584,584,100
|
|
20231123,132200,534253993,584,584,584,584,1751
|
|
20231123,132100,533231409,584,584,584,583,471
|
|
20231123,132000,532956705,582,582,582,582,621
|
|
20231123,131900,532595283,582,582,582,582,2765
|
|
20231123,131800,530986053,581,582,582,581,5078
|
|
20231123,131700,528031150,583,583,583,583,1024
|
|
20231123,131600,527434158,583,582,583,582,1515
|
|
20231123,131500,526552212,582,583,583,582,2120
|
|
20231123,131400,525316262,583,583,583,583,0
|
|
20231123,131300,525316262,583,583,583,583,169
|
|
20231123,131200,525217735,583,583,583,583,1756
|
|
20231123,131100,524193987,583,583,583,583,29
|
|
20231123,131000,524177080,585,585,585,585,10
|
|
20231123,130900,524171230,584,585,585,584,414
|
|
20231123,130800,523929070,585,585,585,585,1
|
|
20231123,130700,523928485,584,584,584,584,1063
|
|
20231123,130600,523307693,584,584,584,584,67
|
|
20231123,130500,523268565,584,584,584,584,2
|
|
20231123,130400,523267397,585,585,585,585,950
|
|
20231123,130300,522711647,584,584,584,583,391
|
|
20231123,130200,522483324,584,584,584,584,2
|
|
20231123,130100,522482156,584,584,584,584,10
|
|
20231123,130000,522476316,584,583,584,583,25
|
|
20231123,125900,522461740,583,584,584,583,26
|
|
20231123,125800,522446572,584,585,585,584,321
|
|
20231123,125700,522259102,584,583,584,583,623
|
|
20231123,125600,521895293,583,583,584,583,7
|
|
20231123,125500,521891207,583,583,583,583,169
|
|
20231123,125400,521792680,583,583,583,583,2324
|
|
20231123,125300,520437788,584,583,584,583,200
|
|
20231123,125200,520321187,583,583,583,583,25
|
|
20231123,125100,520306612,583,583,583,583,363
|
|
20231123,125000,520094983,583,583,583,583,2
|
|
20231123,124900,520093817,583,583,584,583,271
|
|
20231123,124800,519935817,583,583,583,583,3
|
|
20231123,124700,519934068,583,583,583,583,3
|
|
20231123,124600,519932319,583,583,583,583,17
|
|
20231123,124500,519922408,583,583,583,583,23
|
|
20231123,124400,519908999,582,582,582,582,33
|
|
20231123,124300,519889793,584,584,584,584,500
|
|
20231123,124200,519597793,584,584,584,584,7
|
|
20231123,124100,519593705,584,584,584,584,100
|
|
20231123,124000,519535305,585,582,585,582,2039
|
|
20231123,123900,518348601,585,585,585,585,10
|
|
20231123,123800,518342751,585,585,585,585,1
|
|
20231123,123700,518342166,583,585,585,583,501
|
|
20231123,123600,518050081,585,585,585,585,3426
|
|
20231123,123500,516045871,585,585,585,585,523
|
|
20231123,123400,515739916,585,583,585,582,16350
|
|
20231123,123300,506224196,583,583,584,582,1070
|
|
20231123,123200,505600492,583,584,584,583,2769
|
|
20231123,123100,503983897,585,584,585,584,420
|
|
20231123,123000,503738614,584,584,584,584,0
|
|
20231123,122900,503738614,584,584,584,584,55
|
|
20231123,122800,503706494,585,582,585,582,5250
|
|
20231123,122700,500643163,581,581,581,581,272
|
|
20231123,122600,500485131,581,583,583,581,1033
|
|
20231123,122500,499884382,583,583,583,583,229
|
|
20231123,122400,499750875,584,584,584,584,6070
|
|
20231123,122300,496205995,584,584,584,584,41
|
|
20231123,122200,496182051,584,583,584,582,2395
|
|
20231123,122100,494784082,583,583,584,583,4096
|
|
20231123,122000,492396014,582,582,582,582,108
|
|
20231123,121900,492333158,582,582,583,581,371
|
|
20231123,121800,492117370,582,582,582,582,404
|
|
20231123,121700,491882242,582,582,583,582,2403
|
|
20231123,121600,490481535,583,582,583,582,13
|
|
20231123,121500,490473960,582,582,582,582,12
|
|
20231123,121400,490466976,583,581,583,581,4
|
|
20231123,121300,490464648,582,582,582,582,44
|
|
20231123,121200,490439040,582,582,582,582,188
|
|
20231123,121100,490329624,584,584,584,584,69
|
|
20231123,121000,490289328,584,584,584,584,2569
|
|
20231123,120900,488789032,584,582,584,581,6715
|
|
20231123,120800,484877130,583,583,583,583,2464
|
|
20231123,120700,483440618,580,580,580,580,100
|
|
20231123,120600,483382618,580,580,580,580,1034
|
|
20231123,120500,482782898,580,580,580,580,2208
|
|
20231123,120400,481502258,580,580,580,580,400
|
|
20231123,120300,481270258,580,580,580,580,0
|
|
20231123,120200,481270258,580,580,580,580,10142
|
|
20231123,120100,475387898,580,580,580,580,32
|
|
20231123,120000,475369338,581,581,581,581,0
|
|
20231123,115900,475369338,581,580,581,580,4166
|
|
20231123,115800,472949756,580,580,580,580,834
|
|
20231123,115700,472466036,581,581,581,581,20
|
|
20231123,115600,472454416,581,581,581,581,21
|
|
20231123,115500,472442215,580,580,580,579,2154
|
|
20231123,115400,471193333,580,581,581,580,4247
|
|
20231123,115300,468726109,582,582,582,582,2357
|
|
20231123,115200,467354335,582,582,582,582,1484
|
|
20231123,115100,466490647,584,584,584,584,200
|
|
20231123,115000,466373847,584,584,584,584,0
|
|
20231123,114900,466373847,584,584,584,584,0
|
|
20231123,114800,466373847,584,584,584,584,0
|
|
20231123,114700,466373847,584,582,584,581,1890
|
|
20231123,114600,465273117,582,584,584,582,1702
|
|
20231123,114500,464279903,584,583,584,583,11
|
|
20231123,114400,464273488,584,584,584,583,785
|
|
20231123,114300,463815810,584,584,584,584,1206
|
|
20231123,114200,463111506,583,583,583,583,7
|
|
20231123,114100,463107425,582,582,582,582,0
|
|
20231123,114000,463107425,582,582,582,582,0
|
|
20231123,113900,463107425,582,584,584,582,385
|
|
20231123,113800,462882609,582,582,582,582,3230
|
|
20231123,113700,461002749,582,582,582,582,300
|
|
20231123,113600,460828149,582,582,583,582,1529
|
|
20231123,113500,459938269,582,582,582,582,0
|
|
20231123,113400,459938269,582,583,583,582,3405
|
|
20231123,113300,457955215,583,583,583,583,124
|
|
20231123,113200,457882923,583,583,583,583,343
|
|
20231123,113100,457682954,583,583,583,582,1772
|
|
20231123,113000,456651594,583,583,583,583,470
|
|
20231123,112900,456377584,583,583,583,582,1367
|
|
20231123,112800,455580739,582,582,582,582,30
|
|
20231123,112700,455563279,582,581,582,581,2671
|
|
20231123,112600,454008904,582,582,582,581,2056
|
|
20231123,112500,452813204,583,581,583,581,8232
|
|
20231123,112400,448018222,581,581,581,581,862
|
|
20231123,112300,447517400,580,582,582,580,9897
|
|
20231123,112200,441768755,582,582,582,582,0
|
|
20231123,112100,441768755,582,582,582,582,317
|
|
20231123,112000,441584261,583,583,583,583,0
|
|
20231123,111900,441584261,583,583,583,583,0
|
|
20231123,111800,441584261,583,583,583,583,191
|
|
20231123,111700,441472908,583,583,583,583,1253
|
|
20231123,111600,440742409,583,583,583,583,1716
|
|
20231123,111500,439741981,583,583,583,583,200
|
|
20231123,111400,439625381,583,582,583,582,2959
|
|
20231123,111300,437900740,581,580,581,580,1560
|
|
20231123,111200,436995380,580,581,582,580,668
|
|
20231123,111100,436607268,581,580,581,580,13473
|
|
20231123,111000,428792232,579,579,579,579,5861
|
|
20231123,110900,425398713,580,580,580,579,503
|
|
20231123,110800,425107261,580,580,580,579,833
|
|
20231123,110700,424624338,579,579,579,579,3282
|
|
20231123,110600,422724060,579,578,579,578,86
|
|
20231123,110500,422674349,578,577,578,577,1289
|
|
20231123,110400,421929308,577,577,577,577,513
|
|
20231123,110300,421633307,577,577,577,577,2484
|
|
20231123,110200,420200039,577,577,577,577,2
|
|
20231123,110100,420198885,576,576,577,575,3835
|
|
20231123,110000,417992147,577,577,577,575,4128
|
|
20231123,105900,415612522,577,579,579,577,12356
|
|
20231123,105800,408481729,579,577,579,577,32058
|
|
20231123,105700,389952158,577,576,577,576,2000
|
|
20231123,105600,388800058,576,576,576,576,810
|
|
20231123,105500,388333498,576,577,577,576,4500
|
|
20231123,105400,385740998,577,577,577,577,2535
|
|
20231123,105300,384278303,577,577,577,577,578
|
|
20231123,105200,383944797,578,577,578,577,1249
|
|
20231123,105100,383223556,579,577,579,577,231
|
|
20231123,105000,383090249,576,579,579,576,2491
|
|
20231123,104900,381655088,580,580,580,580,1008
|
|
20231123,104800,381070448,580,579,580,579,713
|
|
20231123,104700,380656953,576,577,577,576,10000
|
|
20231123,104600,374896762,576,578,578,576,10828
|
|
20231123,104500,368643413,578,578,578,578,68
|
|
20231123,104400,368604109,578,578,578,578,3588
|
|
20231123,104300,366530245,578,580,580,578,804
|
|
20231123,104200,366065427,580,579,580,579,1136
|
|
20231123,104100,365407548,579,579,579,579,2938
|
|
20231123,104000,363706446,580,580,580,580,1
|
|
20231123,103900,363705866,579,579,579,578,2169
|
|
20231123,103800,362450035,579,578,579,578,3046
|
|
20231123,103700,360687447,578,577,578,577,4496
|
|
20231123,103600,358089481,577,575,577,575,5075
|
|
20231123,103500,355165529,575,573,575,573,5170
|
|
20231123,103400,352202049,573,573,573,573,1775
|
|
20231123,103300,351184974,573,575,575,573,25765
|
|
20231123,103200,336416756,575,577,577,574,31180
|
|
20231123,103100,318476354,577,579,579,576,31526
|
|
20231123,103000,300270438,578,578,579,577,10350
|
|
20231123,102900,294296560,578,578,578,577,6061
|
|
20231123,102800,290797552,578,577,578,577,9539
|
|
20231123,102700,285293548,577,578,578,577,4775
|
|
20231123,102600,282538326,578,578,578,577,14658
|
|
20231123,102500,274079488,578,579,579,577,20736
|
|
20231123,102400,262083282,580,580,582,579,6358
|
|
20231123,102300,258396776,580,581,582,580,36095
|
|
20231123,102200,237448036,581,582,583,581,3639
|
|
20231123,102100,235330354,583,583,583,582,107
|
|
20231123,102000,235268003,584,584,584,584,10
|
|
20231123,101900,235262163,582,583,584,582,6039
|
|
20231123,101800,231747137,582,583,583,582,8655
|
|
20231123,101700,226709857,583,582,583,582,3211
|
|
20231123,101600,224839055,583,583,583,583,316
|
|
20231123,101500,224654827,583,583,584,583,1650
|
|
20231123,101400,223692857,583,584,584,583,2431
|
|
20231123,101300,222275402,584,584,584,584,28
|
|
20231123,101200,222259050,584,584,585,584,385
|
|
20231123,101100,222034110,584,584,585,584,516
|
|
20231123,101000,221732533,584,584,585,584,3248
|
|
20231123,100900,219833751,585,583,585,583,433
|
|
20231123,100800,219581012,584,583,584,583,127
|
|
20231123,100700,219506970,583,585,585,583,703
|
|
20231123,100600,219097109,585,584,585,584,1067
|
|
20231123,100500,218472926,585,585,585,585,1101
|
|
20231123,100400,217828841,585,585,585,584,1162
|
|
20231123,100300,217149996,585,584,585,583,5189
|
|
20231123,100200,214120710,584,584,584,583,5078
|
|
20231123,100100,211156799,584,584,585,584,800
|
|
20231123,100000,210689589,584,586,586,584,9425
|
|
20231123,095900,205176476,586,584,586,584,1223
|
|
20231123,095800,204460720,585,584,585,584,2717
|
|
20231123,095700,202872984,584,585,585,584,3749
|
|
20231123,095600,200680052,587,585,587,585,380
|
|
20231123,095500,200457736,585,587,587,585,2941
|
|
20231123,095400,198736841,587,585,587,585,406
|
|
20231123,095300,198499125,584,583,584,583,1579
|
|
20231123,095200,197577426,582,584,584,582,2748
|
|
20231123,095100,195977740,584,582,584,582,7344
|
|
20231123,095000,191698635,581,581,581,581,7280
|
|
20231123,094900,187468955,581,581,582,580,6792
|
|
20231123,094800,183522736,581,584,584,581,38723
|
|
20231123,094700,160966875,585,585,585,584,5240
|
|
20231123,094600,157902269,585,589,589,585,29825
|
|
20231123,094500,140380501,589,589,590,589,3372
|
|
20231123,094400,138393108,590,590,590,589,5355
|
|
20231123,094300,135237109,590,591,591,590,7085
|
|
20231123,094200,131052377,590,591,591,590,3408
|
|
20231123,094100,129040294,590,592,592,590,1450
|
|
20231123,094000,128184343,592,591,593,590,11773
|
|
20231123,093900,121227607,592,593,593,592,2043
|
|
20231123,093800,120018141,593,591,593,591,2400
|
|
20231123,093700,118598162,592,592,593,592,5855
|
|
20231123,093600,115131502,592,591,593,591,4002
|
|
20231123,093500,112762318,591,593,593,591,42
|
|
20231123,093400,112737492,593,593,593,592,208
|
|
20231123,093300,112614354,594,591,594,591,428
|
|
20231123,093200,112361168,590,591,592,590,890
|
|
20231123,093100,111835136,591,591,591,590,672
|
|
20231123,093000,111438545,591,590,591,590,2486
|
|
20231123,092900,109971776,590,592,592,590,2600
|
|
20231123,092800,108434568,592,593,594,592,3226
|
|
20231123,092700,106523452,594,594,594,594,1100
|
|
20231123,092600,105870052,594,595,595,593,1058
|
|
20231123,092500,105241850,593,593,593,593,30
|
|
20231123,092400,105224060,593,595,595,593,6399
|
|
20231123,092300,101425862,595,596,596,594,1479
|
|
20231123,092200,100545908,596,596,596,595,3930
|
|
20231123,092100,98205637,595,593,595,592,24468
|
|
20231123,092000,83676273,593,593,593,593,897
|
|
20231123,091900,83144352,593,593,593,593,6293
|
|
20231123,091800,79412603,591,591,593,591,2424
|
|
20231123,091700,77978143,591,590,591,590,600
|
|
20231123,091600,77623805,590,591,591,590,2097
|
|
20231123,091500,76384626,591,589,591,589,2755
|
|
20231123,091400,74760092,590,589,590,589,9184
|
|
20231123,091300,69349680,590,589,590,588,2686
|
|
20231123,091200,67768325,590,590,590,588,6235
|
|
20231123,091100,64095896,590,591,591,589,1594
|
|
20231123,091000,63155523,591,590,591,589,3763
|
|
20231123,090900,60934502,590,589,590,588,1833
|
|
20231123,090800,59854844,591,587,592,587,9149
|
|
20231123,090700,54452584,588,589,589,586,3777
|
|
20231123,090600,52236959,589,586,589,586,3333
|
|
20231123,090500,50281587,586,582,586,582,3815
|
|
20231123,090400,48055723,583,581,583,580,8710
|
|
20231123,090300,42990837,582,582,583,580,9983
|
|
20231123,090200,37188272,582,587,587,581,17983
|
|
20231123,090100,26700686,586,593,593,586,20609
|
|
20231123,090000,14567570,593,590,594,590,24684
|