594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185100,3300484758,767,767,767,767,35143
|
|
20231114,185000,3300484758,767,767,767,767,0
|
|
20231114,184900,3300484758,767,767,767,767,0
|
|
20231114,184800,3300484758,767,767,767,767,0
|
|
20231114,184700,3300484758,767,767,767,767,0
|
|
20231114,184600,3300484758,767,767,767,767,0
|
|
20231114,184500,3300484758,767,767,767,767,0
|
|
20231114,184400,3300484758,767,767,767,767,0
|
|
20231114,184300,3300484758,767,767,767,767,0
|
|
20231114,184200,3300484758,767,767,767,767,0
|
|
20231114,184100,3300484758,767,767,767,767,0
|
|
20231114,184000,3300484758,767,767,767,767,0
|
|
20231114,183900,3300484758,767,767,767,767,0
|
|
20231114,183800,3300484758,767,767,767,767,0
|
|
20231114,183700,3300484758,767,767,767,767,0
|
|
20231114,183600,3300484758,767,767,767,767,0
|
|
20231114,183500,3300484758,767,767,767,767,0
|
|
20231114,183400,3300484758,767,767,767,767,0
|
|
20231114,183300,3300484758,767,767,767,767,0
|
|
20231114,183200,3300484758,767,767,767,767,0
|
|
20231114,183100,3300484758,767,767,767,767,0
|
|
20231114,183000,3300484758,767,767,767,767,0
|
|
20231114,182900,3300484758,767,767,767,767,0
|
|
20231114,182800,3300484758,767,767,767,767,0
|
|
20231114,182700,3300484758,767,767,767,767,0
|
|
20231114,182600,3300484758,767,767,767,767,0
|
|
20231114,182500,3300484758,767,767,767,767,0
|
|
20231114,182400,3300484758,767,767,767,767,0
|
|
20231114,182300,3300484758,767,767,767,767,0
|
|
20231114,182200,3300484758,767,767,767,767,0
|
|
20231114,182100,3300484758,767,767,767,767,35143
|
|
20231114,182000,3300484758,767,767,767,767,0
|
|
20231114,181900,3300484758,767,767,767,767,0
|
|
20231114,181800,3300484758,767,767,767,767,0
|
|
20231114,181700,3300484758,767,767,767,767,0
|
|
20231114,181600,3300484758,767,767,767,767,0
|
|
20231114,181500,3300484758,767,767,767,767,0
|
|
20231114,181400,3300484758,767,767,767,767,0
|
|
20231114,181300,3300484758,767,767,767,767,0
|
|
20231114,181200,3300484758,767,767,767,767,0
|
|
20231114,181100,3300484758,767,767,767,767,0
|
|
20231114,181000,3300484758,767,767,767,767,0
|
|
20231114,180900,3300484758,767,767,767,767,0
|
|
20231114,180800,3300484758,767,767,767,767,0
|
|
20231114,180700,3300484758,767,767,767,767,0
|
|
20231114,180600,3300484758,767,767,767,767,0
|
|
20231114,180500,3300484758,767,767,767,767,0
|
|
20231114,180400,3300484758,767,767,767,767,0
|
|
20231114,180300,3300484758,767,767,767,767,0
|
|
20231114,180200,3300484758,767,767,767,767,0
|
|
20231114,180100,3300484758,767,767,767,767,0
|
|
20231114,180000,3300484758,767,767,767,767,0
|
|
20231114,175900,3300484758,767,767,767,767,0
|
|
20231114,175800,3300484758,767,767,767,767,0
|
|
20231114,175700,3300484758,767,767,767,767,0
|
|
20231114,175600,3300484758,767,767,767,767,0
|
|
20231114,175500,3300484758,767,767,767,767,0
|
|
20231114,175400,3300484758,767,767,767,767,0
|
|
20231114,175300,3300484758,767,767,767,767,0
|
|
20231114,175200,3300484758,767,767,767,767,0
|
|
20231114,175100,3300484758,767,767,767,767,35143
|
|
20231114,175000,3300484758,767,767,767,767,0
|
|
20231114,174900,3300484758,767,767,767,767,0
|
|
20231114,174800,3300484758,767,767,767,767,0
|
|
20231114,174700,3300484758,767,767,767,767,0
|
|
20231114,174600,3300484758,767,767,767,767,0
|
|
20231114,174500,3300484758,767,767,767,767,0
|
|
20231114,174400,3300484758,767,767,767,767,0
|
|
20231114,174300,3300484758,767,767,767,767,0
|
|
20231114,174200,3300484758,767,767,767,767,0
|
|
20231114,174100,3300484758,767,767,767,767,0
|
|
20231114,174000,3300484758,767,767,767,767,0
|
|
20231114,173900,3300484758,767,767,767,767,0
|
|
20231114,173800,3300484758,767,767,767,767,0
|
|
20231114,173700,3300484758,767,767,767,767,0
|
|
20231114,173600,3300484758,767,767,767,767,0
|
|
20231114,173500,3300484758,767,767,767,767,0
|
|
20231114,173400,3300484758,767,767,767,767,0
|
|
20231114,173300,3300484758,767,767,767,767,0
|
|
20231114,173200,3300484758,767,767,767,767,0
|
|
20231114,173100,3300484758,767,767,767,767,0
|
|
20231114,173000,3300484758,767,767,767,767,0
|
|
20231114,172900,3300484758,767,767,767,767,0
|
|
20231114,172800,3300484758,767,767,767,767,0
|
|
20231114,172700,3300484758,767,767,767,767,0
|
|
20231114,172600,3300484758,767,767,767,767,0
|
|
20231114,172500,3300484758,767,767,767,767,0
|
|
20231114,172400,3300484758,767,767,767,767,0
|
|
20231114,172300,3300484758,767,767,767,767,0
|
|
20231114,172200,3300484758,767,767,767,767,0
|
|
20231114,172100,3300484758,767,767,767,767,35143
|
|
20231114,172000,3300484758,767,767,767,767,0
|
|
20231114,171900,3300484758,767,767,767,767,0
|
|
20231114,171800,3300484758,767,767,767,767,0
|
|
20231114,171700,3300484758,767,767,767,767,0
|
|
20231114,171600,3300484758,767,767,767,767,0
|
|
20231114,171500,3300484758,767,767,767,767,0
|
|
20231114,171400,3300484758,767,767,767,767,0
|
|
20231114,171300,3300484758,767,767,767,767,0
|
|
20231114,171200,3300484758,767,767,767,767,0
|
|
20231114,171100,3300484758,767,767,767,767,0
|
|
20231114,171000,3300484758,767,767,767,767,0
|
|
20231114,170900,3300484758,767,767,767,767,0
|
|
20231114,170800,3300484758,767,767,767,767,0
|
|
20231114,170700,3300484758,767,767,767,767,0
|
|
20231114,170600,3300484758,767,767,767,767,0
|
|
20231114,170500,3300484758,767,767,767,767,0
|
|
20231114,170400,3300484758,767,767,767,767,0
|
|
20231114,170300,3300484758,767,767,767,767,0
|
|
20231114,170200,3300484758,767,767,767,767,0
|
|
20231114,170100,3300484758,767,767,767,767,0
|
|
20231114,170000,3300484758,767,767,767,767,0
|
|
20231114,165900,3300484758,767,767,767,767,0
|
|
20231114,165800,3300484758,767,767,767,767,0
|
|
20231114,165700,3300484758,767,767,767,767,0
|
|
20231114,165600,3300484758,767,767,767,767,0
|
|
20231114,165500,3300484758,767,767,767,767,0
|
|
20231114,165400,3300484758,767,767,767,767,0
|
|
20231114,165300,3300484758,767,767,767,767,0
|
|
20231114,165200,3300484758,767,767,767,767,0
|
|
20231114,165100,3300484758,767,767,767,767,35143
|
|
20231114,165000,3300484758,767,767,767,767,0
|
|
20231114,164900,3300484758,767,767,767,767,0
|
|
20231114,164800,3300484758,767,767,767,767,0
|
|
20231114,164700,3300484758,767,767,767,767,0
|
|
20231114,164600,3300484758,767,767,767,767,0
|
|
20231114,164500,3300484758,767,767,767,767,0
|
|
20231114,164400,3300484758,767,767,767,767,0
|
|
20231114,164300,3300484758,767,767,767,767,0
|
|
20231114,164200,3300484758,767,767,767,767,0
|
|
20231114,164100,3300484758,767,767,767,767,0
|
|
20231114,164000,3300484758,767,767,767,767,0
|
|
20231114,163900,3300484758,767,767,767,767,0
|
|
20231114,163800,3300484758,767,767,767,767,0
|
|
20231114,163700,3300484758,767,767,767,767,0
|
|
20231114,163600,3300484758,767,767,767,767,0
|
|
20231114,163500,3300484758,767,767,767,767,0
|
|
20231114,163400,3300484758,767,767,767,767,0
|
|
20231114,163300,3300484758,767,767,767,767,0
|
|
20231114,163200,3300484758,767,767,767,767,0
|
|
20231114,163100,3300484758,767,767,767,767,0
|
|
20231114,163000,3300484758,767,767,767,767,0
|
|
20231114,162900,3300484758,767,767,767,767,0
|
|
20231114,162800,3300484758,767,767,767,767,0
|
|
20231114,162700,3300484758,767,767,767,767,0
|
|
20231114,162600,3300484758,767,767,767,767,0
|
|
20231114,162500,3300484758,767,767,767,767,0
|
|
20231114,162400,3300484758,767,767,767,767,0
|
|
20231114,162300,3300484758,767,767,767,767,0
|
|
20231114,162200,3300484758,767,767,767,767,0
|
|
20231114,162100,3300484758,767,767,767,767,35143
|
|
20231114,162000,3300484758,767,767,767,767,0
|
|
20231114,161900,3300484758,767,767,767,767,0
|
|
20231114,161800,3300484758,767,767,767,767,0
|
|
20231114,161700,3300484758,767,767,767,767,0
|
|
20231114,161600,3300484758,767,767,767,767,0
|
|
20231114,161500,3300484758,767,767,767,767,0
|
|
20231114,161400,3300484758,767,767,767,767,0
|
|
20231114,161300,3300484758,767,767,767,767,0
|
|
20231114,161200,3300484758,767,767,767,767,0
|
|
20231114,161100,3300484758,767,767,767,767,0
|
|
20231114,161000,3300484758,767,767,767,767,0
|
|
20231114,160900,3300484758,767,767,767,767,0
|
|
20231114,160800,3300484758,767,767,767,767,0
|
|
20231114,160700,3300484758,767,767,767,767,0
|
|
20231114,160600,3300484758,767,767,767,767,0
|
|
20231114,160500,3300484758,767,767,767,767,0
|
|
20231114,160400,3300484758,767,767,767,767,0
|
|
20231114,160300,3300484758,767,767,767,767,0
|
|
20231114,160200,3300484758,767,767,767,767,0
|
|
20231114,160100,3300484758,767,767,767,767,0
|
|
20231114,160000,3300484758,767,767,767,767,0
|
|
20231114,155900,3300484758,767,767,767,767,0
|
|
20231114,155800,3300484758,767,767,767,767,0
|
|
20231114,155700,3300484758,767,767,767,767,0
|
|
20231114,155600,3300484758,767,767,767,767,0
|
|
20231114,155500,3300484758,767,767,767,767,0
|
|
20231114,155400,3300484758,767,767,767,767,0
|
|
20231114,155300,3300484758,767,767,767,767,0
|
|
20231114,155200,3300484758,767,767,767,767,0
|
|
20231114,155100,3300484758,767,767,767,767,35143
|
|
20231114,155000,3300484758,767,767,767,767,0
|
|
20231114,154900,3300484758,767,767,767,767,0
|
|
20231114,154800,3300484758,767,767,767,767,0
|
|
20231114,154700,3300484758,767,767,767,767,0
|
|
20231114,154600,3300484758,767,767,767,767,0
|
|
20231114,154500,3300484758,767,767,767,767,0
|
|
20231114,154400,3300484758,767,767,767,767,0
|
|
20231114,154300,3300484758,767,767,767,767,0
|
|
20231114,154200,3300484758,767,767,767,767,0
|
|
20231114,154100,3300484758,767,767,767,767,0
|
|
20231114,154000,3300484758,767,767,767,767,0
|
|
20231114,153900,3300484758,767,767,767,767,0
|
|
20231114,153800,3300484758,767,767,767,767,0
|
|
20231114,153700,3300484758,767,767,767,767,0
|
|
20231114,153600,3300484758,767,767,767,767,0
|
|
20231114,153500,3300484758,767,767,767,767,0
|
|
20231114,153400,3300484758,767,767,767,767,0
|
|
20231114,153300,3300484758,767,767,767,767,0
|
|
20231114,153200,3300484758,767,767,767,767,0
|
|
20231114,153100,3300484758,767,767,767,767,0
|
|
20231114,153000,3300484758,767,767,767,767,35143
|
|
20231114,152900,3273530077,774,774,774,774,0
|
|
20231114,152800,3273530077,774,774,774,774,0
|
|
20231114,152700,3273530077,774,774,774,774,0
|
|
20231114,152600,3273530077,774,774,774,774,0
|
|
20231114,152500,3273530077,774,774,774,774,0
|
|
20231114,152400,3273530077,774,774,774,774,0
|
|
20231114,152300,3273530077,774,774,774,774,0
|
|
20231114,152200,3273530077,774,774,774,774,0
|
|
20231114,152100,3273530077,774,774,774,774,0
|
|
20231114,152000,3273530077,774,774,774,774,0
|
|
20231114,151900,3273530077,774,769,775,767,17666
|
|
20231114,151800,3259904026,773,769,773,769,233
|
|
20231114,151700,3259724155,768,769,769,768,1275
|
|
20231114,151600,3258744396,769,769,769,769,82
|
|
20231114,151500,3258681338,772,770,772,770,638
|
|
20231114,151400,3258190058,770,770,770,770,70
|
|
20231114,151300,3258136158,770,773,773,770,222
|
|
20231114,151200,3257964756,773,773,773,773,498
|
|
20231114,151100,3257579802,773,774,774,769,655
|
|
20231114,151000,3257076094,768,772,772,768,10311
|
|
20231114,150900,3249134197,773,773,773,773,1077
|
|
20231114,150800,3248301676,771,771,771,771,362
|
|
20231114,150700,3248022574,770,770,770,770,0
|
|
20231114,150600,3248022574,770,772,772,770,3192
|
|
20231114,150500,3245563494,773,776,776,773,5220
|
|
20231114,150400,3241528404,776,776,776,776,0
|
|
20231114,150300,3241528404,776,775,776,773,2209
|
|
20231114,150200,3239816644,776,774,776,774,2267
|
|
20231114,150100,3238057950,774,773,774,773,90
|
|
20231114,150000,3237988350,772,772,772,772,510
|
|
20231114,145900,3237594630,770,775,775,770,4805
|
|
20231114,145800,3233888249,773,773,775,773,1008
|
|
20231114,145700,3233109057,775,772,775,772,2258
|
|
20231114,145600,3231361507,773,773,773,773,0
|
|
20231114,145500,3231361507,773,773,773,773,11
|
|
20231114,145400,3231353004,773,773,773,773,1
|
|
20231114,145300,3231352231,770,770,770,770,816
|
|
20231114,145200,3230723911,770,774,774,770,2326
|
|
20231114,145100,3228932386,770,775,775,770,1110
|
|
20231114,145000,3228075186,775,771,775,771,2100
|
|
20231114,144900,3226455686,775,772,775,772,7003
|
|
20231114,144800,3221049363,775,775,775,775,203
|
|
20231114,144700,3220892038,776,776,776,776,3000
|
|
20231114,144600,3218564038,776,773,776,771,5498
|
|
20231114,144500,3214310149,776,776,777,772,768
|
|
20231114,144400,3213714176,776,776,776,772,6662
|
|
20231114,144300,3208557453,775,775,776,775,1664
|
|
20231114,144200,3207267852,774,776,777,774,1605
|
|
20231114,144100,3206024761,776,776,777,776,1678
|
|
20231114,144000,3204722632,776,776,776,775,2002
|
|
20231114,143900,3203169131,776,774,776,774,10000
|
|
20231114,143800,3195410091,775,775,775,775,400
|
|
20231114,143700,3195100091,775,775,775,775,0
|
|
20231114,143600,3195100091,775,775,775,775,823
|
|
20231114,143500,3194462266,775,772,775,770,11603
|
|
20231114,143400,3185524690,776,774,776,773,907
|
|
20231114,143300,3184823471,774,776,776,774,11
|
|
20231114,143200,3184814955,774,774,774,774,1324
|
|
20231114,143100,3183790179,777,777,777,777,10
|
|
20231114,143000,3183782409,778,773,778,773,2732
|
|
20231114,142900,3181657680,774,776,778,774,2837
|
|
20231114,142800,3179456682,780,769,780,769,31131
|
|
20231114,142700,3155233354,769,770,770,769,584
|
|
20231114,142600,3154784193,769,771,771,769,399
|
|
20231114,142500,3154476780,771,771,771,771,20
|
|
20231114,142400,3154461360,771,771,771,771,9
|
|
20231114,142300,3154454421,770,770,770,770,1496
|
|
20231114,142200,3153302501,770,770,770,770,11
|
|
20231114,142100,3153294031,770,772,772,770,105
|
|
20231114,142000,3153213171,770,770,770,770,511
|
|
20231114,141900,3152819701,770,770,770,770,0
|
|
20231114,141800,3152819701,770,770,770,768,2770
|
|
20231114,141700,3150691080,771,771,771,771,1000
|
|
20231114,141600,3149920080,771,773,774,771,372
|
|
20231114,141500,3149632886,772,770,772,770,12284
|
|
20231114,141400,3140162234,770,770,770,770,130
|
|
20231114,141300,3140062134,770,771,771,770,145
|
|
20231114,141200,3139950474,771,770,771,770,6959
|
|
20231114,141100,3134592034,769,769,769,769,2886
|
|
20231114,141000,3132372700,769,768,769,767,2744
|
|
20231114,140900,3130265667,769,767,770,767,6790
|
|
20231114,140800,3125048822,770,770,770,766,14132
|
|
20231114,140700,3114211667,767,770,770,767,12222
|
|
20231114,140600,3104825092,770,771,771,770,38
|
|
20231114,140500,3104795814,770,770,771,770,45
|
|
20231114,140400,3104761146,770,770,770,769,2207
|
|
20231114,140300,3103063272,770,772,772,769,1218
|
|
20231114,140200,3102125382,773,773,773,769,502
|
|
20231114,140100,3101739336,768,774,774,768,1796
|
|
20231114,140000,3100358223,769,770,774,769,2260
|
|
20231114,135900,3098619271,774,771,774,769,7316
|
|
20231114,135800,3092983954,775,775,775,775,4
|
|
20231114,135700,3092980854,776,776,776,776,515
|
|
20231114,135600,3092581214,775,775,775,775,5000
|
|
20231114,135500,3088706214,775,775,775,775,516
|
|
20231114,135400,3088306314,775,772,776,772,11783
|
|
20231114,135300,3079173709,772,771,772,771,1410
|
|
20231114,135200,3078085589,771,771,771,771,982
|
|
20231114,135100,3077328467,771,772,772,771,475
|
|
20231114,135000,3076961968,772,772,772,772,5
|
|
20231114,134900,3076958108,771,772,772,771,328
|
|
20231114,134800,3076705191,771,770,771,770,3526
|
|
20231114,134700,3073987474,770,771,772,770,482
|
|
20231114,134600,3073616118,771,771,772,771,2731
|
|
20231114,134500,3071510511,771,771,773,771,1335
|
|
20231114,134400,3070481220,771,771,771,770,26429
|
|
20231114,134300,3050124451,772,772,772,771,812
|
|
20231114,134200,3049498098,772,773,774,772,3941
|
|
20231114,134100,3046452257,773,772,774,772,1161
|
|
20231114,134000,3045554815,774,774,774,774,1200
|
|
20231114,133900,3044626015,774,772,774,772,60
|
|
20231114,133800,3044579579,772,771,772,770,1201
|
|
20231114,133700,3043653612,774,770,774,769,9816
|
|
20231114,133600,3036083388,770,770,771,769,2921
|
|
20231114,133500,3033836575,770,771,772,770,41
|
|
20231114,133400,3033804983,770,772,772,770,682
|
|
20231114,133300,3033279161,772,772,772,772,501
|
|
20231114,133200,3032892389,771,772,772,771,266
|
|
20231114,133100,3032687237,772,772,772,772,6
|
|
20231114,133000,3032682605,771,770,772,769,1489
|
|
20231114,132900,3031536209,771,770,771,769,2584
|
|
20231114,132800,3029549037,771,771,771,769,1237
|
|
20231114,132700,3028597648,771,769,771,769,1130
|
|
20231114,132600,3027728543,769,770,772,768,14140
|
|
20231114,132500,3016858967,770,770,772,770,29911
|
|
20231114,132400,2993814361,771,772,772,771,9216
|
|
20231114,132300,2986708612,772,773,773,771,700
|
|
20231114,132200,2986168876,773,772,775,772,1082
|
|
20231114,132100,2985333563,772,772,772,772,2922
|
|
20231114,132000,2983077779,776,775,776,773,143
|
|
20231114,131900,2982967227,776,773,777,772,3522
|
|
20231114,131800,2980245132,773,773,777,773,420
|
|
20231114,131700,2979920468,774,777,777,774,506
|
|
20231114,131600,2979528806,777,773,777,772,3254
|
|
20231114,131500,2977014080,773,774,774,772,4769
|
|
20231114,131400,2973330915,773,774,774,773,4159
|
|
20231114,131300,2970114902,776,777,777,774,129
|
|
20231114,131200,2970014736,777,777,777,775,5
|
|
20231114,131100,2970010853,777,777,777,777,135
|
|
20231114,131000,2969905958,777,776,777,772,10333
|
|
20231114,130900,2961906803,777,777,777,777,8
|
|
20231114,130800,2961900587,776,776,777,774,2413
|
|
20231114,130700,2960030542,777,775,777,775,174
|
|
20231114,130600,2959895690,776,775,777,771,10005
|
|
20231114,130500,2952163606,776,776,778,776,3020
|
|
20231114,130400,2949819164,775,775,776,775,38
|
|
20231114,130300,2949789713,775,775,776,773,3206
|
|
20231114,130200,2947309371,776,774,776,773,320
|
|
20231114,130100,2947061694,774,772,774,772,3881
|
|
20231114,130000,2944062078,772,773,773,771,2779
|
|
20231114,125900,2941918404,773,773,773,772,3861
|
|
20231114,125800,2938936109,771,774,782,771,79852
|
|
20231114,125700,2876818137,774,776,777,773,8866
|
|
20231114,125600,2869945228,777,779,782,774,10570
|
|
20231114,125500,2861711115,779,778,779,773,23328
|
|
20231114,125400,2843645391,780,780,780,776,6193
|
|
20231114,125300,2838835761,780,780,781,780,3102
|
|
20231114,125200,2836413748,780,780,781,776,1776
|
|
20231114,125100,2835034380,781,778,781,776,4409
|
|
20231114,125000,2831596347,778,776,778,776,3156
|
|
20231114,124900,2829146661,776,778,779,776,14032
|
|
20231114,124800,2818245062,779,779,780,777,1204
|
|
20231114,124700,2817308978,780,780,780,780,2
|
|
20231114,124600,2817307418,780,778,780,775,28840
|
|
20231114,124500,2794889190,779,781,781,778,1689
|
|
20231114,124400,2793573981,781,782,782,779,11440
|
|
20231114,124300,2784643017,782,786,786,782,6289
|
|
20231114,124200,2779715750,786,783,786,783,14873
|
|
20231114,124100,2768053159,782,784,784,781,5286
|
|
20231114,124000,2763919654,783,784,785,781,7971
|
|
20231114,123900,2757682208,786,786,786,785,3388
|
|
20231114,123800,2755020130,789,786,789,786,995
|
|
20231114,123700,2754237718,789,788,789,786,3581
|
|
20231114,123600,2751418820,790,789,791,789,8660
|
|
20231114,123500,2744577418,788,789,789,788,5859
|
|
20231114,123400,2739960076,787,787,787,787,6192
|
|
20231114,123300,2735086972,787,790,790,787,6046
|
|
20231114,123200,2730327706,790,787,795,787,12583
|
|
20231114,123100,2720389589,787,784,788,784,2045
|
|
20231114,123000,2718779959,786,782,786,782,5743
|
|
20231114,122900,2714284242,782,780,782,780,2546
|
|
20231114,122800,2712297294,780,782,782,779,13253
|
|
20231114,122700,2701955957,782,783,786,778,8135
|
|
20231114,122600,2695615586,782,785,786,777,54571
|
|
20231114,122500,2653066459,786,786,786,784,7935
|
|
20231114,122400,2646842293,787,787,788,786,2772
|
|
20231114,122300,2644660570,787,787,788,786,8344
|
|
20231114,122200,2638098544,786,786,788,782,4677
|
|
20231114,122100,2634427379,784,785,786,783,15548
|
|
20231114,122000,2622248413,785,784,785,784,20282
|
|
20231114,121900,2606346009,784,786,788,784,8347
|
|
20231114,121800,2599793007,786,788,789,784,23372
|
|
20231114,121700,2581448645,789,789,790,784,31911
|
|
20231114,121600,2556372528,789,789,790,788,1627
|
|
20231114,121500,2555089235,789,787,793,787,25440
|
|
20231114,121400,2534971486,787,788,790,785,16364
|
|
20231114,121300,2522094349,789,796,796,786,59660
|
|
20231114,121200,2474984334,795,797,799,793,22695
|
|
20231114,121100,2456927977,798,793,798,792,23082
|
|
20231114,121000,2438572757,791,789,795,789,23322
|
|
20231114,120900,2420133378,789,789,790,786,13965
|
|
20231114,120800,2409145621,790,792,796,786,42447
|
|
20231114,120700,2375656677,792,787,795,787,27380
|
|
20231114,120600,2354021037,787,797,804,781,137193
|
|
20231114,120500,2245384902,797,798,801,796,37148
|
|
20231114,120400,2215764807,799,798,808,796,42245
|
|
20231114,120300,2181971461,798,808,812,793,99841
|
|
20231114,120200,2101740692,808,803,808,795,125402
|
|
20231114,120100,2001401636,802,815,820,801,128639
|
|
20231114,120000,1897503857,815,822,826,804,202041
|
|
20231114,115900,1732885803,823,814,835,814,238023
|
|
20231114,115800,1536565060,816,841,842,815,652024
|
|
20231114,115700,994215125,841,832,847,831,337360
|
|
20231114,115600,712477301,821,821,821,821,0
|
|
20231114,115500,712477301,821,783,821,783,174662
|
|
20231114,115400,571997751,783,783,783,778,5822
|
|
20231114,115300,567448372,785,781,785,781,2896
|
|
20231114,115200,565176701,782,779,782,779,6908
|
|
20231114,115100,559788349,780,784,786,780,13234
|
|
20231114,115000,549438912,784,790,791,784,10070
|
|
20231114,114900,541531449,791,788,791,786,5372
|
|
20231114,114800,537299659,788,792,792,781,39600
|
|
20231114,114700,506071200,792,792,796,790,13889
|
|
20231114,114600,495077135,797,790,798,787,49297
|
|
20231114,114500,455917390,790,790,791,783,22317
|
|
20231114,114400,438319892,790,779,790,776,47042
|
|
20231114,114300,401345089,775,775,781,766,42142
|
|
20231114,114200,368740808,777,787,791,773,42383
|
|
20231114,114100,335685591,787,794,801,784,62288
|
|
20231114,114000,286391410,793,795,813,771,150652
|
|
20231114,113900,166408610,795,756,805,756,151548
|
|
20231114,113800,48171807,756,756,756,756,0
|
|
20231114,113700,48171807,756,756,756,756,0
|
|
20231114,113600,48171807,756,756,756,756,0
|
|
20231114,113500,48171807,756,756,756,756,0
|
|
20231114,113400,48171807,756,756,756,756,2
|
|
20231114,113300,48170295,755,755,755,755,0
|
|
20231114,113200,48170295,755,755,755,755,0
|
|
20231114,113100,48170295,755,755,755,755,0
|
|
20231114,113000,48170295,755,755,755,755,3500
|
|
20231114,112900,45527795,756,756,756,756,74
|
|
20231114,112800,45471851,756,756,756,756,900
|
|
20231114,112700,44791451,756,756,756,756,0
|
|
20231114,112600,44791451,756,756,756,756,3000
|
|
20231114,112500,42523451,756,756,756,756,2026
|
|
20231114,112400,40991795,755,755,755,755,0
|
|
20231114,112300,40991795,755,755,755,755,1000
|
|
20231114,112200,40236795,756,756,756,756,1
|
|
20231114,112100,40236039,756,756,756,756,0
|
|
20231114,112000,40236039,756,756,756,756,0
|
|
20231114,111900,40236039,756,756,756,756,0
|
|
20231114,111800,40236039,756,756,756,756,0
|
|
20231114,111700,40236039,756,756,756,756,0
|
|
20231114,111600,40236039,756,756,756,756,24
|
|
20231114,111500,40217895,757,757,757,757,61
|
|
20231114,111400,40171718,756,756,756,756,1
|
|
20231114,111300,40170962,757,757,757,757,0
|
|
20231114,111200,40170962,757,757,757,757,0
|
|
20231114,111100,40170962,757,757,757,757,168
|
|
20231114,111000,40043786,757,757,757,757,2635
|
|
20231114,110900,38049091,757,757,757,757,950
|
|
20231114,110800,37329941,758,758,758,758,0
|
|
20231114,110700,37329941,758,758,758,758,0
|
|
20231114,110600,37329941,758,758,758,758,0
|
|
20231114,110500,37329941,758,758,758,758,57
|
|
20231114,110400,37286735,758,758,758,758,0
|
|
20231114,110300,37286735,758,758,758,758,0
|
|
20231114,110200,37286735,758,758,758,758,0
|
|
20231114,110100,37286735,758,758,758,758,43
|
|
20231114,110000,37254141,758,758,758,758,400
|
|
20231114,105900,36950941,757,757,757,757,0
|
|
20231114,105800,36950941,757,757,757,757,0
|
|
20231114,105700,36950941,757,757,757,757,455
|
|
20231114,105600,36606506,757,757,757,757,100
|
|
20231114,105500,36530806,756,756,756,756,0
|
|
20231114,105400,36530806,756,756,756,756,200
|
|
20231114,105300,36379606,757,756,757,756,4397
|
|
20231114,105200,33051122,756,756,756,756,0
|
|
20231114,105100,33051122,756,756,756,756,5
|
|
20231114,105000,33047342,757,757,757,757,0
|
|
20231114,104900,33047342,757,757,757,757,0
|
|
20231114,104800,33047342,757,757,757,757,0
|
|
20231114,104700,33047342,757,757,757,757,0
|
|
20231114,104600,33047342,757,756,757,756,3003
|
|
20231114,104500,30775001,757,757,757,757,0
|
|
20231114,104400,30775001,757,757,757,757,0
|
|
20231114,104300,30775001,757,757,757,757,0
|
|
20231114,104200,30775001,757,757,757,757,0
|
|
20231114,104100,30775001,757,757,757,757,0
|
|
20231114,104000,30775001,757,757,757,757,3
|
|
20231114,103900,30772730,756,756,756,756,12
|
|
20231114,103800,30763658,750,754,754,750,14686
|
|
20231114,103700,19736190,756,756,756,756,76
|
|
20231114,103600,19678734,756,756,756,756,0
|
|
20231114,103500,19678734,756,756,756,756,0
|
|
20231114,103400,19678734,756,756,756,756,0
|
|
20231114,103300,19678734,756,756,756,756,200
|
|
20231114,103200,19527534,756,756,756,756,0
|
|
20231114,103100,19527534,756,756,756,756,0
|
|
20231114,103000,19527534,756,756,756,756,10
|
|
20231114,102900,19519974,757,756,757,756,401
|
|
20231114,102800,19216689,756,756,756,756,0
|
|
20231114,102700,19216689,756,756,756,756,0
|
|
20231114,102600,19216689,756,756,756,756,0
|
|
20231114,102500,19216689,756,756,756,756,0
|
|
20231114,102400,19216689,756,756,756,756,0
|
|
20231114,102300,19216689,756,756,756,756,3
|
|
20231114,102200,19214421,756,756,756,756,200
|
|
20231114,102100,19063221,756,754,756,754,2584
|
|
20231114,102000,17113149,753,753,753,753,400
|
|
20231114,101900,16811949,753,754,754,753,1100
|
|
20231114,101800,15983549,752,752,752,752,0
|
|
20231114,101700,15983549,752,752,752,752,0
|
|
20231114,101600,15983549,752,752,752,752,1050
|
|
20231114,101500,15193949,754,752,754,752,1132
|
|
20231114,101400,14342421,753,753,753,753,492
|
|
20231114,101300,13971945,751,751,751,751,0
|
|
20231114,101200,13971945,751,751,751,751,0
|
|
20231114,101100,13971945,751,751,751,751,0
|
|
20231114,101000,13971945,751,751,751,751,100
|
|
20231114,100900,13896845,751,751,751,751,100
|
|
20231114,100800,13821745,752,752,752,752,1197
|
|
20231114,100700,12921601,752,752,752,752,0
|
|
20231114,100600,12921601,752,752,752,752,0
|
|
20231114,100500,12921601,752,752,752,752,284
|
|
20231114,100400,12708033,754,754,754,754,10
|
|
20231114,100300,12700493,754,754,754,754,0
|
|
20231114,100200,12700493,754,754,754,754,0
|
|
20231114,100100,12700493,754,754,754,754,0
|
|
20231114,100000,12700493,754,754,754,754,0
|
|
20231114,095900,12700493,754,754,754,754,90
|
|
20231114,095800,12632633,754,754,754,753,59
|
|
20231114,095700,12588203,753,753,753,753,0
|
|
20231114,095600,12588203,753,753,753,753,0
|
|
20231114,095500,12588203,753,753,753,753,0
|
|
20231114,095400,12588203,753,753,753,753,650
|
|
20231114,095300,12098753,753,753,753,753,0
|
|
20231114,095200,12098753,753,753,753,753,395
|
|
20231114,095100,11801318,753,753,753,753,0
|
|
20231114,095000,11801318,753,753,753,753,18
|
|
20231114,094900,11787764,753,753,753,753,0
|
|
20231114,094800,11787764,753,753,753,753,4
|
|
20231114,094700,11784752,754,754,754,754,0
|
|
20231114,094600,11784752,754,754,754,754,0
|
|
20231114,094500,11784752,754,754,754,754,0
|
|
20231114,094400,11784752,754,754,754,754,0
|
|
20231114,094300,11784752,754,754,754,754,0
|
|
20231114,094200,11784752,754,754,754,754,0
|
|
20231114,094100,11784752,754,754,754,754,266
|
|
20231114,094000,11584188,754,754,754,754,0
|
|
20231114,093900,11584188,754,754,754,754,0
|
|
20231114,093800,11584188,754,752,754,752,106
|
|
20231114,093700,11504464,754,754,754,754,132
|
|
20231114,093600,11404936,754,754,754,754,5
|
|
20231114,093500,11401166,752,752,752,752,0
|
|
20231114,093400,11401166,752,752,752,752,16
|
|
20231114,093300,11389134,753,753,753,753,96
|
|
20231114,093200,11316846,754,754,754,754,3
|
|
20231114,093100,11314584,754,753,754,753,23
|
|
20231114,093000,11297255,754,754,754,754,1
|
|
20231114,092900,11296501,754,754,754,754,11
|
|
20231114,092800,11288207,754,754,754,754,0
|
|
20231114,092700,11288207,754,754,754,754,0
|
|
20231114,092600,11288207,754,754,754,754,0
|
|
20231114,092500,11288207,754,754,754,754,0
|
|
20231114,092400,11288207,754,754,754,754,0
|
|
20231114,092300,11288207,754,754,754,754,1530
|
|
20231114,092200,10134587,749,754,754,749,800
|
|
20231114,092100,9534104,755,755,755,755,0
|
|
20231114,092000,9534104,755,755,755,755,5
|
|
20231114,091900,9530329,755,755,755,755,0
|
|
20231114,091800,9530329,755,756,756,755,27
|
|
20231114,091700,9509930,757,757,757,757,132
|
|
20231114,091600,9410006,757,757,757,757,0
|
|
20231114,091500,9410006,757,757,757,757,0
|
|
20231114,091400,9410006,757,757,757,757,13
|
|
20231114,091300,9400165,757,757,757,757,62
|
|
20231114,091200,9353231,757,757,757,757,10
|
|
20231114,091100,9345661,757,758,758,757,291
|
|
20231114,091000,9125084,758,759,759,758,300
|
|
20231114,090900,8897674,760,760,760,760,0
|
|
20231114,090800,8897674,760,758,760,758,192
|
|
20231114,090700,8752130,757,757,758,757,117
|
|
20231114,090600,8663559,758,760,760,758,48
|
|
20231114,090500,8627128,761,755,770,755,3144
|
|
20231114,090400,6236465,757,757,757,757,0
|
|
20231114,090300,6236465,757,750,757,750,1260
|
|
20231114,090200,5284183,751,751,751,751,22
|
|
20231114,090100,5267661,751,750,751,750,4136
|
|
20231114,090000,2161602,747,747,749,747,2893
|