591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184800,653611007,679,679,679,679,5932
|
|
20231122,184700,653611007,679,679,679,679,0
|
|
20231122,184600,653611007,679,679,679,679,0
|
|
20231122,184500,653611007,679,679,679,679,0
|
|
20231122,184400,653611007,679,679,679,679,0
|
|
20231122,184300,653611007,679,679,679,679,0
|
|
20231122,184200,653611007,679,679,679,679,0
|
|
20231122,184100,653611007,679,679,679,679,0
|
|
20231122,184000,653611007,679,679,679,679,0
|
|
20231122,183900,653611007,679,679,679,679,0
|
|
20231122,183800,653611007,679,679,679,679,0
|
|
20231122,183700,653611007,679,679,679,679,0
|
|
20231122,183600,653611007,679,679,679,679,0
|
|
20231122,183500,653611007,679,679,679,679,0
|
|
20231122,183400,653611007,679,679,679,679,0
|
|
20231122,183300,653611007,679,679,679,679,0
|
|
20231122,183200,653611007,679,679,679,679,0
|
|
20231122,183100,653611007,679,679,679,679,0
|
|
20231122,183000,653611007,679,679,679,679,0
|
|
20231122,182900,653611007,679,679,679,679,0
|
|
20231122,182800,653611007,679,679,679,679,0
|
|
20231122,182700,653611007,679,679,679,679,0
|
|
20231122,182600,653611007,679,679,679,679,0
|
|
20231122,182500,653611007,679,679,679,679,0
|
|
20231122,182400,653611007,679,679,679,679,0
|
|
20231122,182300,653611007,679,679,679,679,0
|
|
20231122,182200,653611007,679,679,679,679,0
|
|
20231122,182100,653611007,679,679,679,679,0
|
|
20231122,182000,653611007,679,679,679,679,0
|
|
20231122,181900,653611007,679,679,679,679,0
|
|
20231122,181800,653611007,679,679,679,679,5932
|
|
20231122,181700,653611007,679,679,679,679,0
|
|
20231122,181600,653611007,679,679,679,679,0
|
|
20231122,181500,653611007,679,679,679,679,0
|
|
20231122,181400,653611007,679,679,679,679,0
|
|
20231122,181300,653611007,679,679,679,679,0
|
|
20231122,181200,653611007,679,679,679,679,0
|
|
20231122,181100,653611007,679,679,679,679,0
|
|
20231122,181000,653611007,679,679,679,679,0
|
|
20231122,180900,653611007,679,679,679,679,0
|
|
20231122,180800,653611007,679,679,679,679,0
|
|
20231122,180700,653611007,679,679,679,679,0
|
|
20231122,180600,653611007,679,679,679,679,0
|
|
20231122,180500,653611007,679,679,679,679,0
|
|
20231122,180400,653611007,679,679,679,679,0
|
|
20231122,180300,653611007,679,679,679,679,0
|
|
20231122,180200,653611007,679,679,679,679,0
|
|
20231122,180100,653611007,679,679,679,679,0
|
|
20231122,180000,653611007,679,679,679,679,0
|
|
20231122,175900,653611007,679,679,679,679,0
|
|
20231122,175800,653611007,679,679,679,679,0
|
|
20231122,175700,653611007,679,679,679,679,0
|
|
20231122,175600,653611007,679,679,679,679,0
|
|
20231122,175500,653611007,679,679,679,679,0
|
|
20231122,175400,653611007,679,679,679,679,0
|
|
20231122,175300,653611007,679,679,679,679,0
|
|
20231122,175200,653611007,679,679,679,679,0
|
|
20231122,175100,653611007,679,679,679,679,0
|
|
20231122,175000,653611007,679,679,679,679,0
|
|
20231122,174900,653611007,679,679,679,679,0
|
|
20231122,174800,653611007,679,679,679,679,5932
|
|
20231122,174700,653611007,679,679,679,679,0
|
|
20231122,174600,653611007,679,679,679,679,0
|
|
20231122,174500,653611007,679,679,679,679,0
|
|
20231122,174400,653611007,679,679,679,679,0
|
|
20231122,174300,653611007,679,679,679,679,0
|
|
20231122,174200,653611007,679,679,679,679,0
|
|
20231122,174100,653611007,679,679,679,679,0
|
|
20231122,174000,653611007,679,679,679,679,0
|
|
20231122,173900,653611007,679,679,679,679,0
|
|
20231122,173800,653611007,679,679,679,679,0
|
|
20231122,173700,653611007,679,679,679,679,0
|
|
20231122,173600,653611007,679,679,679,679,0
|
|
20231122,173500,653611007,679,679,679,679,0
|
|
20231122,173400,653611007,679,679,679,679,0
|
|
20231122,173300,653611007,679,679,679,679,0
|
|
20231122,173200,653611007,679,679,679,679,0
|
|
20231122,173100,653611007,679,679,679,679,0
|
|
20231122,173000,653611007,679,679,679,679,0
|
|
20231122,172900,653611007,679,679,679,679,0
|
|
20231122,172800,653611007,679,679,679,679,0
|
|
20231122,172700,653611007,679,679,679,679,0
|
|
20231122,172600,653611007,679,679,679,679,0
|
|
20231122,172500,653611007,679,679,679,679,0
|
|
20231122,172400,653611007,679,679,679,679,0
|
|
20231122,172300,653611007,679,679,679,679,0
|
|
20231122,172200,653611007,679,679,679,679,0
|
|
20231122,172100,653611007,679,679,679,679,0
|
|
20231122,172000,653611007,679,679,679,679,0
|
|
20231122,171900,653611007,679,679,679,679,0
|
|
20231122,171800,653611007,679,679,679,679,5932
|
|
20231122,171700,653611007,679,679,679,679,0
|
|
20231122,171600,653611007,679,679,679,679,0
|
|
20231122,171500,653611007,679,679,679,679,0
|
|
20231122,171400,653611007,679,679,679,679,0
|
|
20231122,171300,653611007,679,679,679,679,0
|
|
20231122,171200,653611007,679,679,679,679,0
|
|
20231122,171100,653611007,679,679,679,679,0
|
|
20231122,171000,653611007,679,679,679,679,0
|
|
20231122,170900,653611007,679,679,679,679,0
|
|
20231122,170800,653611007,679,679,679,679,0
|
|
20231122,170700,653611007,679,679,679,679,0
|
|
20231122,170600,653611007,679,679,679,679,0
|
|
20231122,170500,653611007,679,679,679,679,0
|
|
20231122,170400,653611007,679,679,679,679,0
|
|
20231122,170300,653611007,679,679,679,679,0
|
|
20231122,170200,653611007,679,679,679,679,0
|
|
20231122,170100,653611007,679,679,679,679,0
|
|
20231122,170000,653611007,679,679,679,679,0
|
|
20231122,165900,653611007,679,679,679,679,0
|
|
20231122,165800,653611007,679,679,679,679,0
|
|
20231122,165700,653611007,679,679,679,679,0
|
|
20231122,165600,653611007,679,679,679,679,0
|
|
20231122,165500,653611007,679,679,679,679,0
|
|
20231122,165400,653611007,679,679,679,679,0
|
|
20231122,165300,653611007,679,679,679,679,0
|
|
20231122,165200,653611007,679,679,679,679,0
|
|
20231122,165100,653611007,679,679,679,679,0
|
|
20231122,165000,653611007,679,679,679,679,0
|
|
20231122,164900,653611007,679,679,679,679,0
|
|
20231122,164800,653611007,679,679,679,679,5932
|
|
20231122,164700,653611007,679,679,679,679,0
|
|
20231122,164600,653611007,679,679,679,679,0
|
|
20231122,164500,653611007,679,679,679,679,0
|
|
20231122,164400,653611007,679,679,679,679,0
|
|
20231122,164300,653611007,679,679,679,679,0
|
|
20231122,164200,653611007,679,679,679,679,0
|
|
20231122,164100,653611007,679,679,679,679,0
|
|
20231122,164000,653611007,679,679,679,679,0
|
|
20231122,163900,653611007,679,679,679,679,0
|
|
20231122,163800,653611007,679,679,679,679,0
|
|
20231122,163700,653611007,679,679,679,679,0
|
|
20231122,163600,653611007,679,679,679,679,0
|
|
20231122,163500,653611007,679,679,679,679,0
|
|
20231122,163400,653611007,679,679,679,679,0
|
|
20231122,163300,653611007,679,679,679,679,0
|
|
20231122,163200,653611007,679,679,679,679,0
|
|
20231122,163100,653611007,679,679,679,679,0
|
|
20231122,163000,653611007,679,679,679,679,0
|
|
20231122,162900,653611007,679,679,679,679,0
|
|
20231122,162800,653611007,679,679,679,679,0
|
|
20231122,162700,653611007,679,679,679,679,0
|
|
20231122,162600,653611007,679,679,679,679,0
|
|
20231122,162500,653611007,679,679,679,679,0
|
|
20231122,162400,653611007,679,679,679,679,0
|
|
20231122,162300,653611007,679,679,679,679,0
|
|
20231122,162200,653611007,679,679,679,679,0
|
|
20231122,162100,653611007,679,679,679,679,0
|
|
20231122,162000,653611007,679,679,679,679,0
|
|
20231122,161900,653611007,679,679,679,679,0
|
|
20231122,161800,653611007,679,679,679,679,5932
|
|
20231122,161700,653611007,679,679,679,679,0
|
|
20231122,161600,653611007,679,679,679,679,0
|
|
20231122,161500,653611007,679,679,679,679,0
|
|
20231122,161400,653611007,679,679,679,679,0
|
|
20231122,161300,653611007,679,679,679,679,0
|
|
20231122,161200,653611007,679,679,679,679,0
|
|
20231122,161100,653611007,679,679,679,679,0
|
|
20231122,161000,653611007,679,679,679,679,0
|
|
20231122,160900,653611007,679,679,679,679,0
|
|
20231122,160800,653611007,679,679,679,679,0
|
|
20231122,160700,653611007,679,679,679,679,0
|
|
20231122,160600,653611007,679,679,679,679,0
|
|
20231122,160500,653611007,679,679,679,679,0
|
|
20231122,160400,653611007,679,679,679,679,0
|
|
20231122,160300,653611007,679,679,679,679,0
|
|
20231122,160200,653611007,679,679,679,679,0
|
|
20231122,160100,653611007,679,679,679,679,0
|
|
20231122,160000,653611007,679,679,679,679,0
|
|
20231122,155900,653611007,679,679,679,679,0
|
|
20231122,155800,653611007,679,679,679,679,0
|
|
20231122,155700,653611007,679,679,679,679,0
|
|
20231122,155600,653611007,679,679,679,679,0
|
|
20231122,155500,653611007,679,679,679,679,0
|
|
20231122,155400,653611007,679,679,679,679,0
|
|
20231122,155300,653611007,679,679,679,679,0
|
|
20231122,155200,653611007,679,679,679,679,0
|
|
20231122,155100,653611007,679,679,679,679,0
|
|
20231122,155000,653611007,679,679,679,679,0
|
|
20231122,154900,653611007,679,679,679,679,0
|
|
20231122,154800,653611007,679,679,679,679,5932
|
|
20231122,154700,653611007,679,679,679,679,0
|
|
20231122,154600,653611007,679,679,679,679,0
|
|
20231122,154500,653611007,679,679,679,679,0
|
|
20231122,154400,653611007,679,679,679,679,0
|
|
20231122,154300,653611007,679,679,679,679,0
|
|
20231122,154200,653611007,679,679,679,679,0
|
|
20231122,154100,653611007,679,679,679,679,0
|
|
20231122,154000,653611007,679,679,679,679,0
|
|
20231122,153900,653611007,679,679,679,679,0
|
|
20231122,153800,653611007,679,679,679,679,0
|
|
20231122,153700,653611007,679,679,679,679,0
|
|
20231122,153600,653611007,679,679,679,679,0
|
|
20231122,153500,653611007,679,679,679,679,0
|
|
20231122,153400,653611007,679,679,679,679,0
|
|
20231122,153300,653611007,679,679,679,679,0
|
|
20231122,153200,653611007,679,679,679,679,0
|
|
20231122,153100,653611007,679,679,679,679,0
|
|
20231122,153000,653611007,679,679,679,679,5932
|
|
20231122,152900,649583179,683,683,683,683,0
|
|
20231122,152800,649583179,683,683,683,683,0
|
|
20231122,152700,649583179,683,683,683,683,0
|
|
20231122,152600,649583179,683,683,683,683,0
|
|
20231122,152500,649583179,683,683,683,683,0
|
|
20231122,152400,649583179,683,683,683,683,0
|
|
20231122,152300,649583179,683,683,683,683,0
|
|
20231122,152200,649583179,683,683,683,683,0
|
|
20231122,152100,649583179,683,683,683,683,0
|
|
20231122,152000,649583179,683,683,683,683,0
|
|
20231122,151900,649583179,683,681,683,681,185
|
|
20231122,151800,649457190,683,683,683,683,136
|
|
20231122,151700,649364302,683,684,684,678,216
|
|
20231122,151600,649216638,684,684,684,684,100
|
|
20231122,151500,649148238,685,684,686,679,1209
|
|
20231122,151400,648320575,684,684,684,683,3
|
|
20231122,151300,648318524,684,684,684,684,79
|
|
20231122,151200,648264488,685,685,685,682,60
|
|
20231122,151100,648223450,681,678,681,678,1058
|
|
20231122,151000,647504409,678,678,678,678,405
|
|
20231122,150900,647229819,678,675,678,675,480
|
|
20231122,150800,646905129,678,677,678,675,165
|
|
20231122,150700,646793534,677,675,677,675,61
|
|
20231122,150600,646752337,674,674,674,674,2202
|
|
20231122,150500,645268189,674,677,677,674,570
|
|
20231122,150400,644883946,678,677,678,677,500
|
|
20231122,150300,644545065,677,675,677,675,174
|
|
20231122,150200,644427475,674,675,676,674,876
|
|
20231122,150100,643836998,675,675,675,675,50
|
|
20231122,150000,643803248,676,676,676,676,1
|
|
20231122,145900,643802572,676,675,676,674,4051
|
|
20231122,145800,641071905,675,677,677,675,1015
|
|
20231122,145700,640384860,677,676,677,676,540
|
|
20231122,145600,640019380,677,677,677,677,1
|
|
20231122,145500,640018703,675,675,675,675,0
|
|
20231122,145400,640018703,675,675,675,675,0
|
|
20231122,145300,640018703,675,675,675,675,0
|
|
20231122,145200,640018703,675,675,675,675,2100
|
|
20231122,145100,638601203,675,675,675,675,1700
|
|
20231122,145000,637453703,675,675,675,675,0
|
|
20231122,144900,637453703,675,675,679,674,6213
|
|
20231122,144800,633261690,675,676,677,675,3100
|
|
20231122,144700,631166060,675,679,679,675,2253
|
|
20231122,144600,629639216,680,679,680,679,1120
|
|
20231122,144500,628878735,679,676,679,676,3800
|
|
20231122,144400,626302286,677,677,677,677,0
|
|
20231122,144300,626302286,677,677,677,676,1522
|
|
20231122,144200,625273392,677,677,677,677,80
|
|
20231122,144100,625219232,677,677,678,677,502
|
|
20231122,144000,624879278,677,679,679,677,1041
|
|
20231122,143900,624173471,677,679,679,677,124
|
|
20231122,143800,624089519,679,679,679,679,0
|
|
20231122,143700,624089519,679,679,679,679,10
|
|
20231122,143600,624082729,679,679,679,679,4377
|
|
20231122,143500,621110746,679,675,679,675,231
|
|
20231122,143400,620954813,679,680,680,675,1494
|
|
20231122,143300,619946252,676,678,678,676,35
|
|
20231122,143200,619922589,680,679,680,679,305
|
|
20231122,143100,619715193,681,680,681,680,101
|
|
20231122,143000,619646512,681,681,681,679,1171
|
|
20231122,142900,618851271,682,680,682,679,9
|
|
20231122,142800,618845149,679,683,683,679,10
|
|
20231122,142700,618838337,679,680,686,675,10634
|
|
20231122,142600,611573065,675,677,677,675,4068
|
|
20231122,142500,608822408,677,678,683,676,4006
|
|
20231122,142400,606090663,678,678,678,678,1
|
|
20231122,142300,606089985,676,676,676,676,0
|
|
20231122,142200,606089985,676,678,678,676,1203
|
|
20231122,142100,605275337,678,678,679,678,18
|
|
20231122,142000,605263121,678,679,679,678,6
|
|
20231122,141900,605259049,679,679,679,679,57
|
|
20231122,141800,605220346,679,679,679,679,58
|
|
20231122,141700,605180964,679,679,679,679,100
|
|
20231122,141600,605113064,679,679,679,679,2
|
|
20231122,141500,605111706,678,678,678,678,9
|
|
20231122,141400,605105604,678,678,678,678,0
|
|
20231122,141300,605105604,678,678,678,678,0
|
|
20231122,141200,605105604,678,679,679,678,4
|
|
20231122,141100,605102890,678,678,678,678,21
|
|
20231122,141000,605088652,678,678,678,678,10
|
|
20231122,140900,605081872,678,680,680,678,446
|
|
20231122,140800,604779480,679,679,679,679,0
|
|
20231122,140700,604779480,679,678,679,678,189
|
|
20231122,140600,604651162,678,677,678,677,18
|
|
20231122,140500,604638969,677,678,679,677,12
|
|
20231122,140400,604630842,676,678,681,676,4178
|
|
20231122,140300,601801922,677,678,678,677,665
|
|
20231122,140200,601351226,680,678,680,678,177
|
|
20231122,140100,601230950,678,678,678,678,655
|
|
20231122,140000,600786860,679,679,679,679,28
|
|
20231122,135900,600767848,680,678,680,678,41
|
|
20231122,135800,600740048,682,679,682,679,1007
|
|
20231122,135700,600053471,679,682,682,679,3873
|
|
20231122,135600,597423141,681,681,681,681,83
|
|
20231122,135500,597366618,681,681,681,681,1
|
|
20231122,135400,597365937,678,683,684,678,2208
|
|
20231122,135300,595867472,679,682,684,677,515
|
|
20231122,135200,595518287,682,682,682,682,26
|
|
20231122,135100,595500555,683,682,683,682,41
|
|
20231122,135000,595472582,682,683,683,682,741
|
|
20231122,134900,594967219,682,681,682,681,90
|
|
20231122,134800,594905868,680,681,681,680,2
|
|
20231122,134700,594904507,680,681,682,680,2475
|
|
20231122,134600,593221157,682,682,682,682,85
|
|
20231122,134500,593163187,682,681,682,681,339
|
|
20231122,134400,592932298,681,683,683,681,790
|
|
20231122,134300,592394110,683,683,684,681,4
|
|
20231122,134200,592391379,681,684,685,681,408
|
|
20231122,134100,592113515,685,683,685,681,1681
|
|
20231122,134000,590967148,682,681,682,681,90
|
|
20231122,133900,590905808,681,680,681,680,340
|
|
20231122,133800,590674568,681,684,684,681,85
|
|
20231122,133700,590616563,685,681,685,681,9
|
|
20231122,133600,590610415,686,686,686,686,0
|
|
20231122,133500,590610415,686,686,686,686,0
|
|
20231122,133400,590610415,686,686,686,680,8
|
|
20231122,133300,590604948,680,687,690,679,14007
|
|
20231122,133200,581078793,686,685,689,685,3659
|
|
20231122,133100,578561082,690,685,690,684,737
|
|
20231122,133000,578056437,684,685,685,684,2
|
|
20231122,132900,578055068,683,684,685,683,849
|
|
20231122,132800,577474892,685,686,686,684,10
|
|
20231122,132700,577468043,684,684,687,684,854
|
|
20231122,132600,576882406,687,684,687,684,5
|
|
20231122,132500,576878980,687,687,687,684,3
|
|
20231122,132400,576876922,684,687,688,684,2006
|
|
20231122,132300,575503101,687,687,688,686,7
|
|
20231122,132200,575498292,686,686,686,686,0
|
|
20231122,132100,575498292,686,688,689,686,13
|
|
20231122,132000,575489345,686,689,689,686,2
|
|
20231122,131900,575487970,686,689,689,686,659
|
|
20231122,131800,575035887,686,687,690,686,204
|
|
20231122,131700,574895216,687,687,687,687,129
|
|
20231122,131600,574806593,687,687,687,687,0
|
|
20231122,131500,574806593,687,689,689,687,2
|
|
20231122,131400,574805217,687,687,689,686,1008
|
|
20231122,131300,574113716,687,688,689,687,698
|
|
20231122,131200,573633473,687,687,688,687,4
|
|
20231122,131100,573630724,686,687,690,686,8082
|
|
20231122,131000,568054158,686,687,690,686,13
|
|
20231122,130900,568045234,687,688,690,687,20
|
|
20231122,130800,568031453,687,687,687,687,3
|
|
20231122,130700,568029392,690,690,690,690,0
|
|
20231122,130600,568029392,690,690,690,690,105
|
|
20231122,130500,567956942,690,692,692,686,67
|
|
20231122,130400,567910747,694,692,694,692,3781
|
|
20231122,130300,565290637,693,689,693,689,6003
|
|
20231122,130200,561132539,684,685,685,684,7919
|
|
20231122,130100,555715240,689,689,689,685,1966
|
|
20231122,130000,554366414,690,690,690,690,501
|
|
20231122,125900,554020724,692,691,694,687,11445
|
|
20231122,125800,546146325,694,694,694,694,645
|
|
20231122,125700,545698695,694,694,694,694,0
|
|
20231122,125600,545698695,694,694,694,694,37
|
|
20231122,125500,545673017,694,694,694,694,201
|
|
20231122,125400,545533523,694,694,694,694,101
|
|
20231122,125300,545463429,690,694,694,690,301
|
|
20231122,125200,545255734,694,694,694,690,3
|
|
20231122,125100,545253656,695,690,695,690,366
|
|
20231122,125000,545001111,695,693,695,690,3914
|
|
20231122,124900,542296795,696,694,696,694,62
|
|
20231122,124800,542253765,698,698,698,698,1
|
|
20231122,124700,542253067,694,694,694,694,2051
|
|
20231122,124600,540829673,698,698,698,698,840
|
|
20231122,124500,540243353,698,695,698,695,1076
|
|
20231122,124400,539495476,698,695,698,695,833
|
|
20231122,124300,538916538,694,693,695,693,13
|
|
20231122,124200,538907516,693,693,693,693,1300
|
|
20231122,124100,538006616,693,693,693,693,6
|
|
20231122,124000,538002458,693,692,693,691,125
|
|
20231122,123900,537915843,694,693,694,691,2303
|
|
20231122,123800,536324303,695,692,695,692,8614
|
|
20231122,123700,530363385,692,693,695,692,2258
|
|
20231122,123600,528800425,695,696,700,694,1926
|
|
20231122,123500,527458950,697,697,697,697,2030
|
|
20231122,123400,526044040,695,698,698,695,311
|
|
20231122,123300,525827581,698,698,698,698,2
|
|
20231122,123200,525826185,698,697,699,697,801
|
|
20231122,123100,525266902,700,700,700,695,2002
|
|
20231122,123000,523875482,693,698,698,693,2000
|
|
20231122,122900,522485403,700,700,700,694,527
|
|
20231122,122800,522119653,692,701,702,692,2310
|
|
20231122,122700,520508996,702,702,702,702,1
|
|
20231122,122600,520508294,698,704,704,698,1610
|
|
20231122,122500,519381730,701,704,706,700,3495
|
|
20231122,122400,516926687,705,701,705,701,539
|
|
20231122,122300,516547760,702,702,702,702,290
|
|
20231122,122200,516344180,702,702,702,702,1
|
|
20231122,122100,516343478,703,703,703,703,1910
|
|
20231122,122000,515000748,703,702,704,702,5094
|
|
20231122,121900,511424083,703,704,704,700,3507
|
|
20231122,121800,508956865,704,707,707,703,7011
|
|
20231122,121700,504026669,707,706,710,703,7724
|
|
20231122,121600,498573577,705,703,705,702,7845
|
|
20231122,121500,493056447,701,699,704,699,20733
|
|
20231122,121400,478526323,699,697,699,695,3436
|
|
20231122,121300,476130427,697,693,697,693,243
|
|
20231122,121200,475961907,696,696,696,696,1000
|
|
20231122,121100,475265907,696,696,696,696,240
|
|
20231122,121000,475098867,696,692,696,692,119
|
|
20231122,120900,475016047,697,694,697,694,204
|
|
20231122,120800,474874463,694,692,694,692,1053
|
|
20231122,120700,474143787,692,692,692,692,0
|
|
20231122,120600,474143787,692,692,692,692,1370
|
|
20231122,120500,473195747,692,692,692,691,1300
|
|
20231122,120400,472297147,692,692,692,692,2
|
|
20231122,120300,472295763,692,692,692,692,918
|
|
20231122,120200,471660507,692,692,692,692,22
|
|
20231122,120100,471645283,693,694,694,692,2312
|
|
20231122,120000,470043873,695,695,695,695,1
|
|
20231122,115900,470043178,698,697,698,697,84
|
|
20231122,115800,469984577,698,698,698,698,2001
|
|
20231122,115700,468587879,695,698,699,695,212
|
|
20231122,115600,468440320,698,696,698,696,1389
|
|
20231122,115500,467470820,699,697,699,697,505
|
|
20231122,115400,467118291,698,698,698,698,0
|
|
20231122,115300,467118291,698,695,698,695,4640
|
|
20231122,115200,463879871,698,697,698,692,458
|
|
20231122,115100,463561520,697,696,697,696,3027
|
|
20231122,115000,461453428,697,694,697,694,2749
|
|
20231122,114900,459541280,694,692,694,692,3400
|
|
20231122,114800,457182298,694,694,694,694,94
|
|
20231122,114700,457117062,693,690,693,690,647
|
|
20231122,114600,456669612,691,690,691,690,640
|
|
20231122,114500,456227377,691,691,691,691,0
|
|
20231122,114400,456227377,691,691,691,691,0
|
|
20231122,114300,456227377,691,691,691,691,0
|
|
20231122,114200,456227377,691,691,691,689,608
|
|
20231122,114100,455807269,691,691,691,691,0
|
|
20231122,114000,455807269,691,691,691,691,1
|
|
20231122,113900,455806578,691,691,691,691,873
|
|
20231122,113800,455203335,691,691,691,691,51
|
|
20231122,113700,455168094,691,690,691,690,1201
|
|
20231122,113600,454338992,690,689,690,689,1348
|
|
20231122,113500,453410008,689,689,689,689,725
|
|
20231122,113400,452910483,689,689,689,689,605
|
|
20231122,113300,452493638,689,690,690,689,21
|
|
20231122,113200,452479168,689,688,689,688,383
|
|
20231122,113100,452215581,688,687,688,687,5013
|
|
20231122,113000,448770432,688,687,688,687,4978
|
|
20231122,112900,445345602,687,687,687,687,176
|
|
20231122,112800,445224690,686,685,686,685,1835
|
|
20231122,112700,443966493,685,682,685,682,4740
|
|
20231122,112600,440727195,683,683,683,683,259
|
|
20231122,112500,440550298,683,681,683,681,9000
|
|
20231122,112400,434407392,681,681,681,681,835
|
|
20231122,112300,433838757,678,677,678,677,738
|
|
20231122,112200,433338468,676,674,676,674,457
|
|
20231122,112100,433029538,676,676,676,676,44
|
|
20231122,112000,432999794,674,675,675,674,1000
|
|
20231122,111900,432325789,677,677,677,677,0
|
|
20231122,111800,432325789,677,677,677,677,0
|
|
20231122,111700,432325789,677,675,677,674,182
|
|
20231122,111600,432203117,675,675,675,675,292
|
|
20231122,111500,432006017,675,677,677,675,10289
|
|
20231122,111400,425059797,677,678,678,677,9419
|
|
20231122,111300,418682967,681,681,681,681,52
|
|
20231122,111200,418647555,683,678,683,678,865
|
|
20231122,111100,418060535,682,681,682,681,7000
|
|
20231122,111000,413287488,682,682,682,682,0
|
|
20231122,110900,413287488,682,682,682,682,0
|
|
20231122,110800,413287488,682,682,682,682,1
|
|
20231122,110700,413286806,682,683,684,682,140
|
|
20231122,110600,413191278,684,680,684,680,4130
|
|
20231122,110500,410382610,678,678,680,674,3024
|
|
20231122,110400,408329308,679,678,679,677,120
|
|
20231122,110300,408247967,679,676,679,676,1983
|
|
20231122,110200,406906737,676,676,676,676,100
|
|
20231122,110100,406839137,676,676,676,676,100
|
|
20231122,110000,406771537,676,676,676,676,201
|
|
20231122,105900,406635661,676,676,676,676,42
|
|
20231122,105800,406607269,676,676,676,676,1
|
|
20231122,105700,406606593,676,673,676,673,620
|
|
20231122,105600,406189095,675,675,675,675,1
|
|
20231122,105500,406188420,675,674,675,674,250
|
|
20231122,105400,406019690,672,670,672,670,13919
|
|
20231122,105300,396673148,671,671,671,671,6
|
|
20231122,105200,396669122,671,666,671,666,4829
|
|
20231122,105100,393429203,665,663,665,663,6847
|
|
20231122,105000,388880320,663,665,665,663,1613
|
|
20231122,104900,387809745,664,664,664,664,6495
|
|
20231122,104800,383497065,664,664,664,664,3200
|
|
20231122,104700,381372265,664,664,664,664,4544
|
|
20231122,104600,378355049,664,667,667,664,8646
|
|
20231122,104500,372610973,667,670,670,666,173
|
|
20231122,104400,372495703,671,671,671,670,4282
|
|
20231122,104300,369626111,671,672,672,671,3
|
|
20231122,104200,369624097,670,672,672,670,761
|
|
20231122,104100,369114152,670,668,670,668,1005
|
|
20231122,104000,368440828,668,669,669,668,1000
|
|
20231122,103900,367772553,668,668,668,665,8576
|
|
20231122,103800,362059843,667,668,668,665,8002
|
|
20231122,103700,356736977,668,668,668,668,19
|
|
20231122,103600,356724285,668,668,668,668,1
|
|
20231122,103500,356723617,663,668,668,663,15604
|
|
20231122,103400,346359107,668,666,668,665,3165
|
|
20231122,103300,344253685,665,668,668,665,8809
|
|
20231122,103200,338391667,669,671,672,669,701
|
|
20231122,103100,337922391,672,672,672,671,311
|
|
20231122,103000,337713435,672,673,673,670,6040
|
|
20231122,102900,333663706,673,674,674,673,2
|
|
20231122,102800,333662359,674,674,674,674,100
|
|
20231122,102700,333594959,675,676,676,675,764
|
|
20231122,102600,333079219,666,678,678,666,22672
|
|
20231122,102500,317880664,677,677,677,677,697
|
|
20231122,102400,317408795,677,677,677,677,103
|
|
20231122,102300,317339064,677,677,678,674,2483
|
|
20231122,102200,315660217,677,675,677,675,618
|
|
20231122,102100,315243065,675,674,675,674,195
|
|
20231122,102000,315111634,675,675,675,675,382
|
|
20231122,101900,314853784,676,676,676,676,6
|
|
20231122,101800,314849728,677,674,677,673,2832
|
|
20231122,101700,312935541,674,674,675,674,769
|
|
20231122,101600,312417234,674,674,674,674,0
|
|
20231122,101500,312417234,674,674,674,672,502
|
|
20231122,101400,312079886,671,671,671,671,1147
|
|
20231122,101300,311310249,671,675,675,670,11886
|
|
20231122,101200,303327212,676,676,676,676,22
|
|
20231122,101100,303312340,676,675,676,675,201
|
|
20231122,101000,303176664,673,673,673,672,1547
|
|
20231122,100900,302136033,671,672,672,671,301
|
|
20231122,100800,301933864,672,673,673,671,3352
|
|
20231122,100700,299683352,672,672,672,671,2087
|
|
20231122,100600,298281508,672,669,672,669,9801
|
|
20231122,100500,291718603,668,669,669,668,7115
|
|
20231122,100400,286965527,669,671,671,669,13455
|
|
20231122,100300,277951531,671,673,673,671,217
|
|
20231122,100200,277805784,673,671,673,671,2085
|
|
20231122,100100,276403703,671,674,674,671,25758
|
|
20231122,100000,259084203,673,673,673,673,1245
|
|
20231122,095900,258246318,673,676,676,673,2080
|
|
20231122,095800,256843755,676,675,676,675,186
|
|
20231122,095700,256718204,676,676,676,673,2003
|
|
20231122,095600,255364179,676,672,677,670,3065
|
|
20231122,095500,253307830,672,672,672,672,0
|
|
20231122,095400,253307830,672,671,672,669,19904
|
|
20231122,095300,239963654,670,673,673,669,75316
|
|
20231122,095200,189451951,673,673,674,673,810
|
|
20231122,095100,188906419,674,676,676,673,7216
|
|
20231122,095000,184044168,676,675,676,674,8033
|
|
20231122,094900,178621584,675,677,677,674,17479
|
|
20231122,094800,166811101,678,678,678,678,1
|
|
20231122,094700,166810423,677,677,677,677,15941
|
|
20231122,094600,156018366,677,677,677,677,1192
|
|
20231122,094500,155211382,677,677,677,677,2000
|
|
20231122,094400,153857382,679,677,679,676,3600
|
|
20231122,094300,151421378,681,679,681,677,26505
|
|
20231122,094200,133455955,679,680,680,679,247
|
|
20231122,094100,133288001,680,679,680,679,90
|
|
20231122,094000,133226832,679,679,679,678,7845
|
|
20231122,093900,127902902,680,680,680,680,1056
|
|
20231122,093800,127184822,678,683,684,678,5989
|
|
20231122,093700,123114059,681,684,684,681,2711
|
|
20231122,093600,121266635,685,685,685,685,1
|
|
20231122,093500,121265950,686,686,686,686,0
|
|
20231122,093400,121265950,686,688,688,683,4
|
|
20231122,093300,121263209,683,685,687,682,15971
|
|
20231122,093200,110365056,682,687,687,682,71
|
|
20231122,093100,110316482,687,682,687,680,3576
|
|
20231122,093000,107879201,682,683,683,682,293
|
|
20231122,092900,107679229,683,683,683,683,2054
|
|
20231122,092800,106276347,683,685,685,682,8902
|
|
20231122,092700,100192193,685,689,689,685,4397
|
|
20231122,092600,97163064,690,690,690,690,220
|
|
20231122,092500,97011264,690,686,690,685,3640
|
|
20231122,092400,94505346,683,683,686,683,3511
|
|
20231122,092300,92098654,683,681,683,681,1596
|
|
20231122,092200,91009895,682,683,683,681,2291
|
|
20231122,092100,89449562,681,682,682,681,1486
|
|
20231122,092000,88436141,682,682,682,678,1601
|
|
20231122,091900,87344287,678,678,683,678,1273
|
|
20231122,091800,86477053,677,682,682,677,13560
|
|
20231122,091700,77283305,682,680,682,679,5882
|
|
20231122,091600,73284110,683,683,683,683,73
|
|
20231122,091500,73234251,683,680,683,680,772
|
|
20231122,091400,72708475,680,684,684,680,1601
|
|
20231122,091300,71619791,684,684,684,684,455
|
|
20231122,091200,71308571,680,685,685,680,6964
|
|
20231122,091100,66548051,685,680,685,680,780
|
|
20231122,091000,66015796,679,683,683,679,7096
|
|
20231122,090900,61197211,685,677,685,677,9468
|
|
20231122,090800,54769154,676,678,678,676,3292
|
|
20231122,090700,52541389,678,679,679,678,608
|
|
20231122,090600,52129021,677,681,683,676,21884
|
|
20231122,090500,37274342,681,686,686,681,19560
|
|
20231122,090400,23857360,686,683,686,680,10312
|
|
20231122,090300,16832322,683,686,686,683,2251
|
|
20231122,090200,15288223,686,684,686,682,11996
|
|
20231122,090100,7092979,684,690,690,684,3751
|
|
20231122,090000,4520602,690,697,697,690,6498
|