591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184800,663770394,697,697,697,697,16902
|
|
20231121,184700,663770394,697,697,697,697,0
|
|
20231121,184600,663770394,697,697,697,697,0
|
|
20231121,184500,663770394,697,697,697,697,0
|
|
20231121,184400,663770394,697,697,697,697,0
|
|
20231121,184300,663770394,697,697,697,697,0
|
|
20231121,184200,663770394,697,697,697,697,0
|
|
20231121,184100,663770394,697,697,697,697,0
|
|
20231121,184000,663770394,697,697,697,697,0
|
|
20231121,183900,663770394,697,697,697,697,0
|
|
20231121,183800,663770394,697,697,697,697,0
|
|
20231121,183700,663770394,697,697,697,697,0
|
|
20231121,183600,663770394,697,697,697,697,0
|
|
20231121,183500,663770394,697,697,697,697,0
|
|
20231121,183400,663770394,697,697,697,697,0
|
|
20231121,183300,663770394,697,697,697,697,0
|
|
20231121,183200,663770394,697,697,697,697,0
|
|
20231121,183100,663770394,697,697,697,697,0
|
|
20231121,183000,663770394,697,697,697,697,0
|
|
20231121,182900,663770394,697,697,697,697,0
|
|
20231121,182800,663770394,697,697,697,697,0
|
|
20231121,182700,663770394,697,697,697,697,0
|
|
20231121,182600,663770394,697,697,697,697,0
|
|
20231121,182500,663770394,697,697,697,697,0
|
|
20231121,182400,663770394,697,697,697,697,0
|
|
20231121,182300,663770394,697,697,697,697,0
|
|
20231121,182200,663770394,697,697,697,697,0
|
|
20231121,182100,663770394,697,697,697,697,0
|
|
20231121,182000,663770394,697,697,697,697,0
|
|
20231121,181900,663770394,697,697,697,697,0
|
|
20231121,181800,663770394,697,697,697,697,16902
|
|
20231121,181700,663770394,697,697,697,697,0
|
|
20231121,181600,663770394,697,697,697,697,0
|
|
20231121,181500,663770394,697,697,697,697,0
|
|
20231121,181400,663770394,697,697,697,697,0
|
|
20231121,181300,663770394,697,697,697,697,0
|
|
20231121,181200,663770394,697,697,697,697,0
|
|
20231121,181100,663770394,697,697,697,697,0
|
|
20231121,181000,663770394,697,697,697,697,0
|
|
20231121,180900,663770394,697,697,697,697,0
|
|
20231121,180800,663770394,697,697,697,697,0
|
|
20231121,180700,663770394,697,697,697,697,0
|
|
20231121,180600,663770394,697,697,697,697,0
|
|
20231121,180500,663770394,697,697,697,697,0
|
|
20231121,180400,663770394,697,697,697,697,0
|
|
20231121,180300,663770394,697,697,697,697,0
|
|
20231121,180200,663770394,697,697,697,697,0
|
|
20231121,180100,663770394,697,697,697,697,0
|
|
20231121,180000,663770394,697,697,697,697,0
|
|
20231121,175900,663770394,697,697,697,697,0
|
|
20231121,175800,663770394,697,697,697,697,0
|
|
20231121,175700,663770394,697,697,697,697,0
|
|
20231121,175600,663770394,697,697,697,697,0
|
|
20231121,175500,663770394,697,697,697,697,0
|
|
20231121,175400,663770394,697,697,697,697,0
|
|
20231121,175300,663770394,697,697,697,697,0
|
|
20231121,175200,663770394,697,697,697,697,0
|
|
20231121,175100,663770394,697,697,697,697,0
|
|
20231121,175000,663770394,697,697,697,697,0
|
|
20231121,174900,663770394,697,697,697,697,0
|
|
20231121,174800,663770394,697,697,697,697,16902
|
|
20231121,174700,663770394,697,697,697,697,0
|
|
20231121,174600,663770394,697,697,697,697,0
|
|
20231121,174500,663770394,697,697,697,697,0
|
|
20231121,174400,663770394,697,697,697,697,0
|
|
20231121,174300,663770394,697,697,697,697,0
|
|
20231121,174200,663770394,697,697,697,697,0
|
|
20231121,174100,663770394,697,697,697,697,0
|
|
20231121,174000,663770394,697,697,697,697,0
|
|
20231121,173900,663770394,697,697,697,697,0
|
|
20231121,173800,663770394,697,697,697,697,0
|
|
20231121,173700,663770394,697,697,697,697,0
|
|
20231121,173600,663770394,697,697,697,697,0
|
|
20231121,173500,663770394,697,697,697,697,0
|
|
20231121,173400,663770394,697,697,697,697,0
|
|
20231121,173300,663770394,697,697,697,697,0
|
|
20231121,173200,663770394,697,697,697,697,0
|
|
20231121,173100,663770394,697,697,697,697,0
|
|
20231121,173000,663770394,697,697,697,697,0
|
|
20231121,172900,663770394,697,697,697,697,0
|
|
20231121,172800,663770394,697,697,697,697,0
|
|
20231121,172700,663770394,697,697,697,697,0
|
|
20231121,172600,663770394,697,697,697,697,0
|
|
20231121,172500,663770394,697,697,697,697,0
|
|
20231121,172400,663770394,697,697,697,697,0
|
|
20231121,172300,663770394,697,697,697,697,0
|
|
20231121,172200,663770394,697,697,697,697,0
|
|
20231121,172100,663770394,697,697,697,697,0
|
|
20231121,172000,663770394,697,697,697,697,0
|
|
20231121,171900,663770394,697,697,697,697,0
|
|
20231121,171800,663770394,697,697,697,697,16902
|
|
20231121,171700,663770394,697,697,697,697,0
|
|
20231121,171600,663770394,697,697,697,697,0
|
|
20231121,171500,663770394,697,697,697,697,0
|
|
20231121,171400,663770394,697,697,697,697,0
|
|
20231121,171300,663770394,697,697,697,697,0
|
|
20231121,171200,663770394,697,697,697,697,0
|
|
20231121,171100,663770394,697,697,697,697,0
|
|
20231121,171000,663770394,697,697,697,697,0
|
|
20231121,170900,663770394,697,697,697,697,0
|
|
20231121,170800,663770394,697,697,697,697,0
|
|
20231121,170700,663770394,697,697,697,697,0
|
|
20231121,170600,663770394,697,697,697,697,0
|
|
20231121,170500,663770394,697,697,697,697,0
|
|
20231121,170400,663770394,697,697,697,697,0
|
|
20231121,170300,663770394,697,697,697,697,0
|
|
20231121,170200,663770394,697,697,697,697,0
|
|
20231121,170100,663770394,697,697,697,697,0
|
|
20231121,170000,663770394,697,697,697,697,0
|
|
20231121,165900,663770394,697,697,697,697,0
|
|
20231121,165800,663770394,697,697,697,697,0
|
|
20231121,165700,663770394,697,697,697,697,0
|
|
20231121,165600,663770394,697,697,697,697,0
|
|
20231121,165500,663770394,697,697,697,697,0
|
|
20231121,165400,663770394,697,697,697,697,0
|
|
20231121,165300,663770394,697,697,697,697,0
|
|
20231121,165200,663770394,697,697,697,697,0
|
|
20231121,165100,663770394,697,697,697,697,0
|
|
20231121,165000,663770394,697,697,697,697,0
|
|
20231121,164900,663770394,697,697,697,697,0
|
|
20231121,164800,663770394,697,697,697,697,16902
|
|
20231121,164700,663770394,697,697,697,697,0
|
|
20231121,164600,663770394,697,697,697,697,0
|
|
20231121,164500,663770394,697,697,697,697,0
|
|
20231121,164400,663770394,697,697,697,697,0
|
|
20231121,164300,663770394,697,697,697,697,0
|
|
20231121,164200,663770394,697,697,697,697,0
|
|
20231121,164100,663770394,697,697,697,697,0
|
|
20231121,164000,663770394,697,697,697,697,0
|
|
20231121,163900,663770394,697,697,697,697,0
|
|
20231121,163800,663770394,697,697,697,697,0
|
|
20231121,163700,663770394,697,697,697,697,0
|
|
20231121,163600,663770394,697,697,697,697,0
|
|
20231121,163500,663770394,697,697,697,697,0
|
|
20231121,163400,663770394,697,697,697,697,0
|
|
20231121,163300,663770394,697,697,697,697,0
|
|
20231121,163200,663770394,697,697,697,697,0
|
|
20231121,163100,663770394,697,697,697,697,0
|
|
20231121,163000,663770394,697,697,697,697,0
|
|
20231121,162900,663770394,697,697,697,697,0
|
|
20231121,162800,663770394,697,697,697,697,0
|
|
20231121,162700,663770394,697,697,697,697,0
|
|
20231121,162600,663770394,697,697,697,697,0
|
|
20231121,162500,663770394,697,697,697,697,0
|
|
20231121,162400,663770394,697,697,697,697,0
|
|
20231121,162300,663770394,697,697,697,697,0
|
|
20231121,162200,663770394,697,697,697,697,0
|
|
20231121,162100,663770394,697,697,697,697,0
|
|
20231121,162000,663770394,697,697,697,697,0
|
|
20231121,161900,663770394,697,697,697,697,0
|
|
20231121,161800,663770394,697,697,697,697,16902
|
|
20231121,161700,663770394,697,697,697,697,0
|
|
20231121,161600,663770394,697,697,697,697,0
|
|
20231121,161500,663770394,697,697,697,697,0
|
|
20231121,161400,663770394,697,697,697,697,0
|
|
20231121,161300,663770394,697,697,697,697,0
|
|
20231121,161200,663770394,697,697,697,697,0
|
|
20231121,161100,663770394,697,697,697,697,0
|
|
20231121,161000,663770394,697,697,697,697,0
|
|
20231121,160900,663770394,697,697,697,697,0
|
|
20231121,160800,663770394,697,697,697,697,0
|
|
20231121,160700,663770394,697,697,697,697,0
|
|
20231121,160600,663770394,697,697,697,697,0
|
|
20231121,160500,663770394,697,697,697,697,0
|
|
20231121,160400,663770394,697,697,697,697,0
|
|
20231121,160300,663770394,697,697,697,697,0
|
|
20231121,160200,663770394,697,697,697,697,0
|
|
20231121,160100,663770394,697,697,697,697,0
|
|
20231121,160000,663770394,697,697,697,697,0
|
|
20231121,155900,663770394,697,697,697,697,0
|
|
20231121,155800,663770394,697,697,697,697,0
|
|
20231121,155700,663770394,697,697,697,697,0
|
|
20231121,155600,663770394,697,697,697,697,0
|
|
20231121,155500,663770394,697,697,697,697,0
|
|
20231121,155400,663770394,697,697,697,697,0
|
|
20231121,155300,663770394,697,697,697,697,0
|
|
20231121,155200,663770394,697,697,697,697,0
|
|
20231121,155100,663770394,697,697,697,697,0
|
|
20231121,155000,663770394,697,697,697,697,0
|
|
20231121,154900,663770394,697,697,697,697,0
|
|
20231121,154800,663770394,697,697,697,697,16902
|
|
20231121,154700,663770394,697,697,697,697,0
|
|
20231121,154600,663770394,697,697,697,697,0
|
|
20231121,154500,663770394,697,697,697,697,0
|
|
20231121,154400,663770394,697,697,697,697,0
|
|
20231121,154300,663770394,697,697,697,697,0
|
|
20231121,154200,663770394,697,697,697,697,0
|
|
20231121,154100,663770394,697,697,697,697,0
|
|
20231121,154000,663770394,697,697,697,697,0
|
|
20231121,153900,663770394,697,697,697,697,0
|
|
20231121,153800,663770394,697,697,697,697,0
|
|
20231121,153700,663770394,697,697,697,697,0
|
|
20231121,153600,663770394,697,697,697,697,0
|
|
20231121,153500,663770394,697,697,697,697,0
|
|
20231121,153400,663770394,697,697,697,697,0
|
|
20231121,153300,663770394,697,697,697,697,0
|
|
20231121,153200,663770394,697,697,697,697,0
|
|
20231121,153100,663770394,697,697,697,697,0
|
|
20231121,153000,663770394,697,697,697,697,16902
|
|
20231121,152900,651989700,695,695,695,695,0
|
|
20231121,152800,651989700,695,695,695,695,0
|
|
20231121,152700,651989700,695,695,695,695,0
|
|
20231121,152600,651989700,695,695,695,695,0
|
|
20231121,152500,651989700,695,695,695,695,0
|
|
20231121,152400,651989700,695,695,695,695,0
|
|
20231121,152300,651989700,695,695,695,695,0
|
|
20231121,152200,651989700,695,695,695,695,0
|
|
20231121,152100,651989700,695,695,695,695,0
|
|
20231121,152000,651989700,695,695,695,695,0
|
|
20231121,151900,651989700,695,696,696,695,3849
|
|
20231121,151800,649313674,695,695,695,695,204
|
|
20231121,151700,649171894,695,695,695,694,3348
|
|
20231121,151600,646847062,695,695,695,695,582
|
|
20231121,151500,646442572,696,696,696,696,505
|
|
20231121,151400,646091092,696,695,696,695,1750
|
|
20231121,151300,644874838,695,697,697,695,5669
|
|
20231121,151200,640933499,697,697,697,697,13
|
|
20231121,151100,640924438,698,698,698,696,3
|
|
20231121,151000,640922346,696,696,696,696,347
|
|
20231121,150900,640680834,695,696,696,695,1799
|
|
20231121,150800,639430222,696,697,698,695,7682
|
|
20231121,150700,634083457,697,697,697,697,299
|
|
20231121,150600,633875054,697,698,698,697,7292
|
|
20231121,150500,628792071,698,697,698,697,595
|
|
20231121,150400,628376815,698,698,698,698,1259
|
|
20231121,150300,627498033,699,699,699,699,226
|
|
20231121,150200,627340059,699,698,699,698,275
|
|
20231121,150100,627148108,698,696,699,696,1834
|
|
20231121,150000,625869498,699,697,699,697,1000
|
|
20231121,145900,625171227,697,697,697,697,1015
|
|
20231121,145800,624463772,697,697,697,697,1
|
|
20231121,145700,624463075,697,697,697,697,1
|
|
20231121,145600,624462378,696,696,696,696,0
|
|
20231121,145500,624462378,696,697,697,696,7500
|
|
20231121,145400,619238013,697,697,697,697,140
|
|
20231121,145300,619140433,696,696,696,696,0
|
|
20231121,145200,619140433,696,696,696,696,194
|
|
20231121,145100,619005409,696,696,696,696,3
|
|
20231121,145000,619003321,696,695,696,695,1765
|
|
20231121,144900,617776645,695,695,695,695,5121
|
|
20231121,144800,614217550,694,695,695,694,2660
|
|
20231121,144700,612369935,695,695,696,695,2365
|
|
20231121,144600,610726227,696,696,696,696,1
|
|
20231121,144500,610725531,695,695,695,695,2584
|
|
20231121,144400,608929651,694,694,694,694,17
|
|
20231121,144300,608917853,694,697,697,694,376
|
|
20231121,144200,608656906,694,695,696,694,934
|
|
20231121,144100,608008277,695,695,696,695,1569
|
|
20231121,144000,606917321,695,695,695,695,0
|
|
20231121,143900,606917321,695,697,697,695,3205
|
|
20231121,143800,604683442,697,694,697,694,641
|
|
20231121,143700,604238204,693,693,693,693,0
|
|
20231121,143600,604238204,693,693,693,693,7532
|
|
20231121,143500,599018528,693,693,693,693,19
|
|
20231121,143400,599005361,693,692,693,692,3030
|
|
20231121,143300,596907600,692,693,693,692,93
|
|
20231121,143200,596843243,693,693,693,693,2697
|
|
20231121,143100,594974222,693,696,696,693,9752
|
|
20231121,143000,588208458,697,695,697,695,731
|
|
20231121,142900,587699835,694,694,694,694,99
|
|
20231121,142800,587631129,694,694,694,694,5997
|
|
20231121,142700,583469211,694,695,695,694,3647
|
|
20231121,142600,580935639,696,695,696,695,556
|
|
20231121,142500,580549216,695,695,695,695,535
|
|
20231121,142400,580177391,695,696,696,695,14530
|
|
20231121,142300,570079040,696,696,696,696,2
|
|
20231121,142200,570077648,696,696,696,696,2002
|
|
20231121,142100,568684256,696,696,696,696,0
|
|
20231121,142000,568684256,696,695,697,695,5894
|
|
20231121,141900,564581031,695,695,695,695,1232
|
|
20231121,141800,563724791,695,696,696,695,9710
|
|
20231121,141700,556973872,696,696,696,696,0
|
|
20231121,141600,556973872,696,696,696,696,676
|
|
20231121,141500,556503376,696,697,697,696,1100
|
|
20231121,141400,555737676,697,697,697,697,0
|
|
20231121,141300,555737676,697,697,697,697,31
|
|
20231121,141200,555716069,696,696,696,696,93
|
|
20231121,141100,555651341,696,696,696,696,1917
|
|
20231121,141000,554317109,696,696,696,696,633
|
|
20231121,140900,553876541,695,695,695,695,3038
|
|
20231121,140800,551765131,696,696,696,696,0
|
|
20231121,140700,551765131,696,696,696,696,3711
|
|
20231121,140600,549182275,696,696,696,696,10
|
|
20231121,140500,549175315,696,696,696,696,159
|
|
20231121,140400,549064651,696,697,697,696,2604
|
|
20231121,140300,547250663,698,698,698,698,2839
|
|
20231121,140200,545269041,698,698,698,698,0
|
|
20231121,140100,545269041,698,699,699,698,222
|
|
20231121,140000,545114084,699,699,699,699,3
|
|
20231121,135900,545111987,698,699,699,698,995
|
|
20231121,135800,544416491,699,699,699,699,0
|
|
20231121,135700,544416491,699,699,699,699,1
|
|
20231121,135600,544415792,699,699,699,699,0
|
|
20231121,135500,544415792,699,700,700,699,270
|
|
20231121,135400,544226992,700,700,700,700,0
|
|
20231121,135300,544226992,700,700,700,700,100
|
|
20231121,135200,544156992,700,700,700,700,0
|
|
20231121,135100,544156992,700,700,700,700,100
|
|
20231121,135000,544086992,700,700,700,700,1468
|
|
20231121,134900,543059392,700,700,700,700,0
|
|
20231121,134800,543059392,700,700,700,700,3
|
|
20231121,134700,543057292,703,700,703,700,61
|
|
20231121,134600,543014412,703,703,703,703,2
|
|
20231121,134500,543013006,703,703,703,703,0
|
|
20231121,134400,543013006,703,703,703,703,0
|
|
20231121,134300,543013006,703,703,703,703,10
|
|
20231121,134200,543005976,700,700,700,700,8712
|
|
20231121,134100,536907576,700,701,701,700,2000
|
|
20231121,134000,535507425,701,701,701,701,1
|
|
20231121,133900,535506724,702,702,702,702,0
|
|
20231121,133800,535506724,702,702,702,702,0
|
|
20231121,133700,535506724,702,702,702,702,118
|
|
20231121,133600,535423888,703,703,703,703,0
|
|
20231121,133500,535423888,703,703,703,703,0
|
|
20231121,133400,535423888,703,703,703,703,1
|
|
20231121,133300,535423185,700,702,702,700,1458
|
|
20231121,133200,534402489,702,700,702,700,1559
|
|
20231121,133100,533310473,700,700,700,700,963
|
|
20231121,133000,532636373,700,700,700,700,1
|
|
20231121,132900,532635673,699,700,700,699,340
|
|
20231121,132800,532398000,700,700,700,700,780
|
|
20231121,132700,531852000,700,700,700,700,4625
|
|
20231121,132600,528614500,700,700,700,699,2243
|
|
20231121,132500,527044401,699,698,699,698,5
|
|
20231121,132400,527040907,698,698,698,698,0
|
|
20231121,132300,527040907,698,698,698,698,0
|
|
20231121,132200,527040907,698,698,698,698,120
|
|
20231121,132100,526957147,698,698,698,698,0
|
|
20231121,132000,526957147,698,698,698,698,0
|
|
20231121,131900,526957147,698,698,698,698,414
|
|
20231121,131800,526668175,700,700,700,700,3227
|
|
20231121,131700,524409275,700,700,700,698,1238
|
|
20231121,131600,523543951,700,699,700,699,511
|
|
20231121,131500,523186375,699,699,699,699,22
|
|
20231121,131400,523170997,697,698,698,697,2977
|
|
20231121,131300,521095509,698,698,698,698,0
|
|
20231121,131200,521095509,698,699,699,698,1019
|
|
20231121,131100,520384228,699,699,699,699,3670
|
|
20231121,131000,517818898,702,702,702,702,0
|
|
20231121,130900,517818898,702,698,702,698,102
|
|
20231121,130800,517747302,698,699,699,698,8200
|
|
20231121,130700,512023652,702,702,702,702,0
|
|
20231121,130600,512023652,702,702,702,702,801
|
|
20231121,130500,511461350,702,701,702,699,4702
|
|
20231121,130400,508174164,701,701,701,701,4303
|
|
20231121,130300,505157761,701,700,701,700,4822
|
|
20231121,130200,501782160,701,700,701,700,843
|
|
20231121,130100,501191225,700,700,700,700,23
|
|
20231121,130000,501175125,700,700,700,700,7
|
|
20231121,125900,501170225,700,700,700,700,14
|
|
20231121,125800,501160425,699,699,699,699,550
|
|
20231121,125700,500775975,696,699,699,696,13000
|
|
20231121,125600,491713260,700,700,700,700,1986
|
|
20231121,125500,490323060,703,703,703,703,0
|
|
20231121,125400,490323060,703,703,703,703,2500
|
|
20231121,125300,488565560,700,700,700,700,40
|
|
20231121,125200,488537560,700,700,700,700,4012
|
|
20231121,125100,485729160,703,703,703,703,0
|
|
20231121,125000,485729160,703,703,703,703,0
|
|
20231121,124900,485729160,703,701,703,701,2618
|
|
20231121,124800,483893926,700,700,700,700,113
|
|
20231121,124700,483814826,699,700,700,699,393
|
|
20231121,124600,483539927,700,700,700,700,250
|
|
20231121,124500,483364927,700,699,700,699,2146
|
|
20231121,124400,481864373,701,701,701,701,0
|
|
20231121,124300,481864373,701,703,703,700,12376
|
|
20231121,124200,473190515,703,703,703,703,5
|
|
20231121,124100,473187000,703,703,703,703,2000
|
|
20231121,124000,471781000,704,704,704,703,134
|
|
20231121,123900,471686684,704,704,704,704,0
|
|
20231121,123800,471686684,704,704,704,704,9
|
|
20231121,123700,471680348,702,703,703,702,5662
|
|
20231121,123600,467703916,705,705,705,705,50
|
|
20231121,123500,467668666,705,705,705,705,0
|
|
20231121,123400,467668666,705,705,705,705,0
|
|
20231121,123300,467668666,705,705,705,705,0
|
|
20231121,123200,467668666,705,705,705,705,1
|
|
20231121,123100,467667961,703,703,703,703,0
|
|
20231121,123000,467667961,703,703,703,703,0
|
|
20231121,122900,467667961,703,703,703,703,10
|
|
20231121,122800,467660931,703,703,703,703,0
|
|
20231121,122700,467660931,703,703,703,703,0
|
|
20231121,122600,467660931,703,703,703,703,0
|
|
20231121,122500,467660931,703,703,703,703,0
|
|
20231121,122400,467660931,703,703,703,703,0
|
|
20231121,122300,467660931,703,703,703,703,268
|
|
20231121,122200,467472527,704,704,704,704,709
|
|
20231121,122100,466973391,704,704,704,704,88
|
|
20231121,122000,466911439,704,703,704,703,169
|
|
20231121,121900,466792465,703,704,704,703,2
|
|
20231121,121800,466791058,704,704,704,704,1
|
|
20231121,121700,466790354,704,704,704,704,0
|
|
20231121,121600,466790354,704,704,704,704,600
|
|
20231121,121500,466367954,704,704,704,704,1
|
|
20231121,121400,466367250,702,705,705,702,4047
|
|
20231121,121300,463520313,705,703,705,703,221
|
|
20231121,121200,463364550,705,705,705,705,0
|
|
20231121,121100,463364550,705,705,705,705,0
|
|
20231121,121000,463364550,705,704,705,703,1001
|
|
20231121,120900,462660835,703,703,703,703,0
|
|
20231121,120800,462660835,703,703,703,703,7
|
|
20231121,120700,462655914,702,702,702,702,724
|
|
20231121,120600,462147666,702,702,702,702,0
|
|
20231121,120500,462147666,702,703,703,702,2500
|
|
20231121,120400,460391220,706,706,706,706,116
|
|
20231121,120300,460309324,706,706,706,706,1
|
|
20231121,120200,460308618,703,703,703,703,6601
|
|
20231121,120100,455668115,703,703,703,703,874
|
|
20231121,120000,455053693,702,702,702,701,2170
|
|
20231121,115900,453531103,701,705,705,701,6059
|
|
20231121,115800,449276926,705,705,705,705,50
|
|
20231121,115700,449241676,703,704,704,703,1161
|
|
20231121,115600,448425008,704,704,704,704,284
|
|
20231121,115500,448225072,704,706,706,704,4125
|
|
20231121,115400,445317589,706,706,706,706,11
|
|
20231121,115300,445309823,707,707,707,707,0
|
|
20231121,115200,445309823,707,707,707,707,300
|
|
20231121,115100,445097723,707,706,707,706,1216
|
|
20231121,115000,444239225,707,708,708,707,3592
|
|
20231121,114900,441698138,712,712,712,712,0
|
|
20231121,114800,441698138,712,712,712,712,0
|
|
20231121,114700,441698138,712,707,712,707,3006
|
|
20231121,114600,439572886,713,713,713,713,0
|
|
20231121,114500,439572886,713,713,713,713,700
|
|
20231121,114400,439073786,713,708,713,708,3651
|
|
20231121,114300,436486747,708,709,709,708,5604
|
|
20231121,114200,432513564,710,710,710,710,109
|
|
20231121,114100,432436174,710,710,710,710,728
|
|
20231121,114000,431919294,710,710,710,710,11
|
|
20231121,113900,431911484,710,710,710,710,17
|
|
20231121,113800,431899414,710,710,710,710,4982
|
|
20231121,113700,428362194,711,711,711,711,0
|
|
20231121,113600,428362194,711,711,712,710,3440
|
|
20231121,113500,425916388,711,711,712,711,1463
|
|
20231121,113400,424876176,712,711,712,711,32
|
|
20231121,113300,424853422,713,713,713,713,0
|
|
20231121,113200,424853422,713,713,713,712,2047
|
|
20231121,113100,423393925,713,713,713,713,344
|
|
20231121,113000,423148653,713,714,714,713,50
|
|
20231121,112900,423112999,714,714,715,714,834
|
|
20231121,112800,422517522,715,715,715,715,500
|
|
20231121,112700,422160022,715,714,715,714,2392
|
|
20231121,112600,420451751,715,715,717,715,10334
|
|
20231121,112500,413057163,716,715,716,715,3831
|
|
20231121,112400,410316188,713,712,713,712,335
|
|
20231121,112300,410077361,711,711,711,711,0
|
|
20231121,112200,410077361,711,711,711,711,3
|
|
20231121,112100,410075228,710,710,710,710,0
|
|
20231121,112000,410075228,710,710,710,710,0
|
|
20231121,111900,410075228,710,715,715,709,7809
|
|
20231121,111800,404535767,715,711,715,711,534
|
|
20231121,111700,404153985,711,711,711,711,241
|
|
20231121,111600,403982634,711,711,711,711,163
|
|
20231121,111500,403866741,711,710,711,709,3711
|
|
20231121,111400,401232287,709,709,709,709,0
|
|
20231121,111300,401232287,709,709,709,709,0
|
|
20231121,111200,401232287,709,709,709,709,0
|
|
20231121,111100,401232287,709,712,712,709,5025
|
|
20231121,111000,397665561,712,712,712,712,262
|
|
20231121,110900,397479017,712,712,712,712,644
|
|
20231121,110800,397020489,711,711,711,711,3459
|
|
20231121,110700,394561140,712,712,712,712,1200
|
|
20231121,110600,393706740,712,714,714,712,5457
|
|
20231121,110500,389821054,714,716,716,714,1400
|
|
20231121,110400,388818660,716,714,716,714,1398
|
|
20231121,110300,387817695,713,716,716,713,3393
|
|
20231121,110200,385390216,717,719,719,717,1393
|
|
20231121,110100,384388653,720,715,720,715,19612
|
|
20231121,110000,370321479,715,716,716,715,264
|
|
20231121,105900,370132708,716,716,716,716,10
|
|
20231121,105800,370125548,712,712,712,712,2300
|
|
20231121,105700,368487948,712,715,715,712,1064
|
|
20231121,105600,367727193,715,712,715,712,3405
|
|
20231121,105500,365294542,712,712,712,711,83
|
|
20231121,105400,365235496,711,711,711,711,1064
|
|
20231121,105300,364478992,711,712,712,711,309
|
|
20231121,105200,364258989,712,713,713,711,5171
|
|
20231121,105100,360576925,713,714,714,713,671
|
|
20231121,105000,360097841,714,713,715,713,673
|
|
20231121,104900,359617462,714,713,714,712,4692
|
|
20231121,104800,356272277,713,713,713,713,312
|
|
20231121,104700,356049821,712,713,717,712,34859
|
|
20231121,104600,331126867,712,712,712,712,61
|
|
20231121,104500,331083435,711,712,712,711,28
|
|
20231121,104400,331063526,712,713,714,712,166
|
|
20231121,104300,330945167,714,711,714,710,9743
|
|
20231121,104200,323991916,711,707,711,707,4594
|
|
20231121,104100,320732622,708,708,708,708,202
|
|
20231121,104000,320589606,708,708,709,708,655
|
|
20231121,103900,320125565,710,710,710,708,851
|
|
20231121,103800,319521618,708,708,710,708,686
|
|
20231121,103700,319035756,708,708,708,708,234
|
|
20231121,103600,318870084,708,706,708,706,125
|
|
20231121,103500,318781606,709,705,709,705,50
|
|
20231121,103400,318746352,709,705,709,705,52
|
|
20231121,103300,318709672,708,705,712,705,4094
|
|
20231121,103200,315815714,707,705,709,705,38
|
|
20231121,103100,315788892,704,710,712,704,2876
|
|
20231121,103000,313743700,703,705,712,702,7282
|
|
20231121,102900,308587043,705,702,705,702,1420
|
|
20231121,102800,307588106,702,701,702,701,267
|
|
20231121,102700,307400839,701,701,701,701,10
|
|
20231121,102600,307393829,701,700,704,700,4541
|
|
20231121,102500,304200989,700,699,700,699,2377
|
|
20231121,102400,302539254,697,696,699,696,8321
|
|
20231121,102300,296737549,695,695,695,695,5
|
|
20231121,102200,296734074,694,695,695,694,6874
|
|
20231121,102100,291956649,695,693,695,693,274
|
|
20231121,102000,291766600,693,693,693,693,2871
|
|
20231121,101900,289776997,693,693,693,693,77
|
|
20231121,101800,289723636,691,692,692,691,3099
|
|
20231121,101700,287579167,692,693,693,692,37
|
|
20231121,101600,287553553,692,692,692,692,34
|
|
20231121,101500,287530025,693,691,693,691,684
|
|
20231121,101400,287057311,691,691,691,690,10252
|
|
20231121,101300,279973621,692,691,693,691,6187
|
|
20231121,101200,275686506,692,693,693,692,3
|
|
20231121,101100,275684429,693,692,693,691,57
|
|
20231121,101000,275644970,692,692,692,692,1
|
|
20231121,100900,275644278,692,690,692,690,4
|
|
20231121,100800,275641513,692,690,692,689,2906
|
|
20231121,100700,273636476,690,690,690,690,30
|
|
20231121,100600,273615776,693,690,693,690,2111
|
|
20231121,100500,272157674,690,690,690,690,32596
|
|
20231121,100400,249666434,690,692,692,690,7233
|
|
20231121,100300,244671479,692,693,694,692,3555
|
|
20231121,100200,242207975,693,693,693,693,82
|
|
20231121,100100,242151149,693,693,694,692,175
|
|
20231121,100000,242029765,693,692,693,692,2029
|
|
20231121,095900,240623769,692,693,693,692,2666
|
|
20231121,095800,238778883,693,693,693,693,42
|
|
20231121,095700,238749777,693,693,693,693,13
|
|
20231121,095600,238740768,693,694,694,692,3246
|
|
20231121,095500,236489011,694,694,694,694,873
|
|
20231121,095400,235883149,694,692,694,691,427
|
|
20231121,095300,235587658,692,694,694,692,85
|
|
20231121,095200,235528826,690,691,692,690,2882
|
|
20231121,095100,233537378,691,692,692,690,5346
|
|
20231121,095000,229842759,692,692,693,692,5858
|
|
20231121,094900,225788981,692,693,694,692,8960
|
|
20231121,094800,219583970,693,694,694,693,18037
|
|
20231121,094700,207080353,694,695,695,694,1882
|
|
20231121,094600,205774184,695,694,695,694,4156
|
|
20231121,094500,202888474,694,697,697,694,4918
|
|
20231121,094400,199473540,697,696,697,695,10103
|
|
20231121,094300,192450607,696,698,698,696,4618
|
|
20231121,094200,189229058,698,698,698,698,11983
|
|
20231121,094100,180864924,698,699,699,697,31
|
|
20231121,094000,180843290,696,698,698,696,12739
|
|
20231121,093900,171969593,698,700,702,698,560
|
|
20231121,093800,171578210,702,702,702,702,365
|
|
20231121,093700,171321980,702,700,702,700,203
|
|
20231121,093600,171179764,700,698,700,698,975
|
|
20231121,093500,170498507,698,700,700,698,2468
|
|
20231121,093400,168775806,700,702,702,700,2249
|
|
20231121,093300,167201502,702,702,702,700,8102
|
|
20231121,093200,161530058,702,702,702,700,50
|
|
20231121,093100,161494960,702,699,702,699,7178
|
|
20231121,093000,156477509,700,699,700,699,5012
|
|
20231121,092900,152969112,701,702,702,701,236
|
|
20231121,092800,152803669,702,702,702,702,1
|
|
20231121,092700,152802967,699,701,701,699,7072
|
|
20231121,092600,147856226,700,701,701,700,4149
|
|
20231121,092500,144951858,701,700,701,700,5724
|
|
20231121,092400,140944914,701,705,705,701,21
|
|
20231121,092300,140930189,705,699,705,698,5728
|
|
20231121,092200,136917173,699,699,699,699,500
|
|
20231121,092100,136567673,698,699,699,698,4996
|
|
20231121,092000,133075476,699,699,699,699,4047
|
|
20231121,091900,130246623,699,698,699,696,1933
|
|
20231121,091800,128896769,698,698,698,697,1873
|
|
20231121,091700,127589515,696,701,701,696,2863
|
|
20231121,091600,125589390,703,702,703,701,1005
|
|
20231121,091500,124884874,702,701,702,701,1798
|
|
20231121,091400,123623571,701,701,701,701,344
|
|
20231121,091300,123382427,701,701,701,701,4006
|
|
20231121,091200,120574221,701,702,702,701,5296
|
|
20231121,091100,116861724,701,707,707,700,16308
|
|
20231121,091000,105437842,702,706,706,702,11844
|
|
20231121,090900,97112531,705,714,714,705,4985
|
|
20231121,090800,93581448,715,707,715,707,19325
|
|
20231121,090700,79828754,707,705,707,705,2411
|
|
20231121,090600,78127856,706,701,706,700,4434
|
|
20231121,090500,75011213,703,697,703,695,10929
|
|
20231121,090400,67400282,701,694,701,691,9919
|
|
20231121,090300,60470461,700,705,705,700,25812
|
|
20231121,090200,42401691,705,694,705,691,10567
|
|
20231121,090100,35073502,695,703,703,695,20679
|
|
20231121,090000,20591774,703,710,710,703,28074
|