607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190400,3251021448,902,902,902,902,25198
|
|
20231106,190300,3251021448,902,902,902,902,0
|
|
20231106,190200,3251021448,902,902,902,902,0
|
|
20231106,190100,3251021448,902,902,902,902,0
|
|
20231106,190000,3251021448,902,902,902,902,0
|
|
20231106,185900,3251021448,902,902,902,902,0
|
|
20231106,185800,3251021448,902,902,902,902,0
|
|
20231106,185700,3251021448,902,902,902,902,0
|
|
20231106,185600,3251021448,902,902,902,902,0
|
|
20231106,185500,3251021448,902,902,902,902,0
|
|
20231106,185400,3251021448,902,902,902,902,0
|
|
20231106,185300,3251021448,902,902,902,902,0
|
|
20231106,185200,3251021448,902,902,902,902,0
|
|
20231106,185100,3251021448,902,902,902,902,0
|
|
20231106,185000,3251021448,902,902,902,902,0
|
|
20231106,184900,3251021448,902,902,902,902,0
|
|
20231106,184800,3251021448,902,902,902,902,0
|
|
20231106,184700,3251021448,902,902,902,902,0
|
|
20231106,184600,3251021448,902,902,902,902,0
|
|
20231106,184500,3251021448,902,902,902,902,0
|
|
20231106,184400,3251021448,902,902,902,902,0
|
|
20231106,184300,3251021448,902,902,902,902,0
|
|
20231106,184200,3251021448,902,902,902,902,0
|
|
20231106,184100,3251021448,902,902,902,902,0
|
|
20231106,184000,3251021448,902,902,902,902,0
|
|
20231106,183900,3251021448,902,902,902,902,0
|
|
20231106,183800,3251021448,902,902,902,902,0
|
|
20231106,183700,3251021448,902,902,902,902,0
|
|
20231106,183600,3251021448,902,902,902,902,0
|
|
20231106,183500,3251021448,902,902,902,902,0
|
|
20231106,183400,3251021448,902,902,902,902,25198
|
|
20231106,183300,3251021448,902,902,902,902,0
|
|
20231106,183200,3251021448,902,902,902,902,0
|
|
20231106,183100,3251021448,902,902,902,902,0
|
|
20231106,183000,3251021448,902,902,902,902,0
|
|
20231106,182900,3251021448,902,902,902,902,0
|
|
20231106,182800,3251021448,902,902,902,902,0
|
|
20231106,182700,3251021448,902,902,902,902,0
|
|
20231106,182600,3251021448,902,902,902,902,0
|
|
20231106,182500,3251021448,902,902,902,902,0
|
|
20231106,182400,3251021448,902,902,902,902,0
|
|
20231106,182300,3251021448,902,902,902,902,0
|
|
20231106,182200,3251021448,902,902,902,902,0
|
|
20231106,182100,3251021448,902,902,902,902,0
|
|
20231106,182000,3251021448,902,902,902,902,0
|
|
20231106,181900,3251021448,902,902,902,902,0
|
|
20231106,181800,3251021448,902,902,902,902,0
|
|
20231106,181700,3251021448,902,902,902,902,0
|
|
20231106,181600,3251021448,902,902,902,902,0
|
|
20231106,181500,3251021448,902,902,902,902,0
|
|
20231106,181400,3251021448,902,902,902,902,0
|
|
20231106,181300,3251021448,902,902,902,902,0
|
|
20231106,181200,3251021448,902,902,902,902,0
|
|
20231106,181100,3251021448,902,902,902,902,0
|
|
20231106,181000,3251021448,902,902,902,902,0
|
|
20231106,180900,3251021448,902,902,902,902,0
|
|
20231106,180800,3251021448,902,902,902,902,0
|
|
20231106,180700,3251021448,902,902,902,902,0
|
|
20231106,180600,3251021448,902,902,902,902,0
|
|
20231106,180500,3251021448,902,902,902,902,0
|
|
20231106,180400,3251021448,902,902,902,902,25198
|
|
20231106,180300,3251021448,902,902,902,902,0
|
|
20231106,180200,3251021448,902,902,902,902,0
|
|
20231106,180100,3251021448,902,902,902,902,0
|
|
20231106,180000,3251021448,902,902,902,902,0
|
|
20231106,175900,3251021448,902,902,902,902,0
|
|
20231106,175800,3251021448,902,902,902,902,0
|
|
20231106,175700,3251021448,902,902,902,902,0
|
|
20231106,175600,3251021448,902,902,902,902,0
|
|
20231106,175500,3251021448,902,902,902,902,0
|
|
20231106,175400,3251021448,902,902,902,902,0
|
|
20231106,175300,3251021448,902,902,902,902,0
|
|
20231106,175200,3251021448,902,902,902,902,0
|
|
20231106,175100,3251021448,902,902,902,902,0
|
|
20231106,175000,3251021448,902,902,902,902,0
|
|
20231106,174900,3251021448,902,902,902,902,0
|
|
20231106,174800,3251021448,902,902,902,902,0
|
|
20231106,174700,3251021448,902,902,902,902,0
|
|
20231106,174600,3251021448,902,902,902,902,0
|
|
20231106,174500,3251021448,902,902,902,902,0
|
|
20231106,174400,3251021448,902,902,902,902,0
|
|
20231106,174300,3251021448,902,902,902,902,0
|
|
20231106,174200,3251021448,902,902,902,902,0
|
|
20231106,174100,3251021448,902,902,902,902,0
|
|
20231106,174000,3251021448,902,902,902,902,0
|
|
20231106,173900,3251021448,902,902,902,902,0
|
|
20231106,173800,3251021448,902,902,902,902,0
|
|
20231106,173700,3251021448,902,902,902,902,0
|
|
20231106,173600,3251021448,902,902,902,902,0
|
|
20231106,173500,3251021448,902,902,902,902,0
|
|
20231106,173400,3251021448,902,902,902,902,25198
|
|
20231106,173300,3251021448,902,902,902,902,0
|
|
20231106,173200,3251021448,902,902,902,902,0
|
|
20231106,173100,3251021448,902,902,902,902,0
|
|
20231106,173000,3251021448,902,902,902,902,0
|
|
20231106,172900,3251021448,902,902,902,902,0
|
|
20231106,172800,3251021448,902,902,902,902,0
|
|
20231106,172700,3251021448,902,902,902,902,0
|
|
20231106,172600,3251021448,902,902,902,902,0
|
|
20231106,172500,3251021448,902,902,902,902,0
|
|
20231106,172400,3251021448,902,902,902,902,0
|
|
20231106,172300,3251021448,902,902,902,902,0
|
|
20231106,172200,3251021448,902,902,902,902,0
|
|
20231106,172100,3251021448,902,902,902,902,0
|
|
20231106,172000,3251021448,902,902,902,902,0
|
|
20231106,171900,3251021448,902,902,902,902,0
|
|
20231106,171800,3251021448,902,902,902,902,0
|
|
20231106,171700,3251021448,902,902,902,902,0
|
|
20231106,171600,3251021448,902,902,902,902,0
|
|
20231106,171500,3251021448,902,902,902,902,0
|
|
20231106,171400,3251021448,902,902,902,902,0
|
|
20231106,171300,3251021448,902,902,902,902,0
|
|
20231106,171200,3251021448,902,902,902,902,0
|
|
20231106,171100,3251021448,902,902,902,902,0
|
|
20231106,171000,3251021448,902,902,902,902,0
|
|
20231106,170900,3251021448,902,902,902,902,0
|
|
20231106,170800,3251021448,902,902,902,902,0
|
|
20231106,170700,3251021448,902,902,902,902,0
|
|
20231106,170600,3251021448,902,902,902,902,0
|
|
20231106,170500,3251021448,902,902,902,902,0
|
|
20231106,170400,3251021448,902,902,902,902,25198
|
|
20231106,170300,3251021448,902,902,902,902,0
|
|
20231106,170200,3251021448,902,902,902,902,0
|
|
20231106,170100,3251021448,902,902,902,902,0
|
|
20231106,170000,3251021448,902,902,902,902,0
|
|
20231106,165900,3251021448,902,902,902,902,0
|
|
20231106,165800,3251021448,902,902,902,902,0
|
|
20231106,165700,3251021448,902,902,902,902,0
|
|
20231106,165600,3251021448,902,902,902,902,0
|
|
20231106,165500,3251021448,902,902,902,902,0
|
|
20231106,165400,3251021448,902,902,902,902,0
|
|
20231106,165300,3251021448,902,902,902,902,0
|
|
20231106,165200,3251021448,902,902,902,902,0
|
|
20231106,165100,3251021448,902,902,902,902,0
|
|
20231106,165000,3251021448,902,902,902,902,0
|
|
20231106,164900,3251021448,902,902,902,902,0
|
|
20231106,164800,3251021448,902,902,902,902,0
|
|
20231106,164700,3251021448,902,902,902,902,0
|
|
20231106,164600,3251021448,902,902,902,902,0
|
|
20231106,164500,3251021448,902,902,902,902,0
|
|
20231106,164400,3251021448,902,902,902,902,0
|
|
20231106,164300,3251021448,902,902,902,902,0
|
|
20231106,164200,3251021448,902,902,902,902,0
|
|
20231106,164100,3251021448,902,902,902,902,0
|
|
20231106,164000,3251021448,902,902,902,902,0
|
|
20231106,163900,3251021448,902,902,902,902,0
|
|
20231106,163800,3251021448,902,902,902,902,0
|
|
20231106,163700,3251021448,902,902,902,902,0
|
|
20231106,163600,3251021448,902,902,902,902,0
|
|
20231106,163500,3251021448,902,902,902,902,0
|
|
20231106,163400,3251021448,902,902,902,902,25198
|
|
20231106,163300,3251021448,902,902,902,902,0
|
|
20231106,163200,3251021448,902,902,902,902,0
|
|
20231106,163100,3251021448,902,902,902,902,0
|
|
20231106,163000,3251021448,902,902,902,902,0
|
|
20231106,162900,3251021448,902,902,902,902,0
|
|
20231106,162800,3251021448,902,902,902,902,0
|
|
20231106,162700,3251021448,902,902,902,902,0
|
|
20231106,162600,3251021448,902,902,902,902,0
|
|
20231106,162500,3251021448,902,902,902,902,0
|
|
20231106,162400,3251021448,902,902,902,902,0
|
|
20231106,162300,3251021448,902,902,902,902,0
|
|
20231106,162200,3251021448,902,902,902,902,0
|
|
20231106,162100,3251021448,902,902,902,902,0
|
|
20231106,162000,3251021448,902,902,902,902,0
|
|
20231106,161900,3251021448,902,902,902,902,0
|
|
20231106,161800,3251021448,902,902,902,902,0
|
|
20231106,161700,3251021448,902,902,902,902,0
|
|
20231106,161600,3251021448,902,902,902,902,0
|
|
20231106,161500,3251021448,902,902,902,902,0
|
|
20231106,161400,3251021448,902,902,902,902,0
|
|
20231106,161300,3251021448,902,902,902,902,0
|
|
20231106,161200,3251021448,902,902,902,902,0
|
|
20231106,161100,3251021448,902,902,902,902,0
|
|
20231106,161000,3251021448,902,902,902,902,0
|
|
20231106,160900,3251021448,902,902,902,902,0
|
|
20231106,160800,3251021448,902,902,902,902,0
|
|
20231106,160700,3251021448,902,902,902,902,0
|
|
20231106,160600,3251021448,902,902,902,902,0
|
|
20231106,160500,3251021448,902,902,902,902,0
|
|
20231106,160400,3251021448,902,902,902,902,25198
|
|
20231106,160300,3251021448,902,902,902,902,0
|
|
20231106,160200,3251021448,902,902,902,902,0
|
|
20231106,160100,3251021448,902,902,902,902,0
|
|
20231106,160000,3251021448,902,902,902,902,0
|
|
20231106,155900,3251021448,902,902,902,902,0
|
|
20231106,155800,3251021448,902,902,902,902,0
|
|
20231106,155700,3251021448,902,902,902,902,0
|
|
20231106,155600,3251021448,902,902,902,902,0
|
|
20231106,155500,3251021448,902,902,902,902,0
|
|
20231106,155400,3251021448,902,902,902,902,0
|
|
20231106,155300,3251021448,902,902,902,902,0
|
|
20231106,155200,3251021448,902,902,902,902,0
|
|
20231106,155100,3251021448,902,902,902,902,0
|
|
20231106,155000,3251021448,902,902,902,902,0
|
|
20231106,154900,3251021448,902,902,902,902,0
|
|
20231106,154800,3251021448,902,902,902,902,0
|
|
20231106,154700,3251021448,902,902,902,902,0
|
|
20231106,154600,3251021448,902,902,902,902,0
|
|
20231106,154500,3251021448,902,902,902,902,0
|
|
20231106,154400,3251021448,902,902,902,902,0
|
|
20231106,154300,3251021448,902,902,902,902,0
|
|
20231106,154200,3251021448,902,902,902,902,0
|
|
20231106,154100,3251021448,902,902,902,902,0
|
|
20231106,154000,3251021448,902,902,902,902,0
|
|
20231106,153900,3251021448,902,902,902,902,0
|
|
20231106,153800,3251021448,902,902,902,902,0
|
|
20231106,153700,3251021448,902,902,902,902,0
|
|
20231106,153600,3251021448,902,902,902,902,0
|
|
20231106,153500,3251021448,902,902,902,902,0
|
|
20231106,153400,3251021448,902,902,902,902,25198
|
|
20231106,153300,3251021448,902,902,902,902,0
|
|
20231106,153200,3251021448,902,902,902,902,0
|
|
20231106,153100,3251021448,902,902,902,902,0
|
|
20231106,153000,3251021448,902,902,902,902,25198
|
|
20231106,152900,3228292852,902,902,902,902,0
|
|
20231106,152800,3228292852,902,902,902,902,0
|
|
20231106,152700,3228292852,902,902,902,902,0
|
|
20231106,152600,3228292852,902,902,902,902,0
|
|
20231106,152500,3228292852,902,902,902,902,0
|
|
20231106,152400,3228292852,902,902,902,902,0
|
|
20231106,152300,3228292852,902,902,902,902,0
|
|
20231106,152200,3228292852,902,902,902,902,0
|
|
20231106,152100,3228292852,902,902,902,902,0
|
|
20231106,152000,3228292852,902,902,902,902,0
|
|
20231106,151900,3228292852,902,901,902,901,605
|
|
20231106,151800,3227747216,901,900,902,900,615
|
|
20231106,151700,3227193172,904,904,905,895,8555
|
|
20231106,151600,3219521611,905,896,905,896,21508
|
|
20231106,151500,3200170234,896,890,898,890,15315
|
|
20231106,151400,3186477888,891,890,891,890,7048
|
|
20231106,151300,3180205162,890,888,890,888,2139
|
|
20231106,151200,3178304730,891,891,891,888,18
|
|
20231106,151100,3178288737,892,892,892,888,1502
|
|
20231106,151000,3176949457,892,892,893,886,4785
|
|
20231106,150900,3172692865,892,891,892,886,6273
|
|
20231106,150800,3167121023,891,891,891,886,218
|
|
20231106,150700,3166926790,893,893,893,893,0
|
|
20231106,150600,3166926790,893,891,893,891,6290
|
|
20231106,150500,3161319317,891,892,892,885,7914
|
|
20231106,150400,3154293296,891,891,891,891,523
|
|
20231106,150300,3153827303,892,892,893,892,6670
|
|
20231106,150200,3147877656,893,889,893,889,6061
|
|
20231106,150100,3142470120,893,892,893,889,8654
|
|
20231106,150000,3134746788,893,889,893,889,3085
|
|
20231106,145900,3131995831,892,890,893,890,14338
|
|
20231106,145800,3119225207,889,886,889,886,1953
|
|
20231106,145700,3117489591,886,889,890,886,200
|
|
20231106,145600,3117312090,888,888,888,882,3192
|
|
20231106,145500,3114486965,888,885,888,885,1401
|
|
20231106,145400,3113244077,888,888,888,888,41
|
|
20231106,145300,3113207669,890,888,890,888,2139
|
|
20231106,145200,3111307950,884,884,884,884,100
|
|
20231106,145100,3111219550,889,889,889,889,2000
|
|
20231106,145000,3109441550,883,888,889,883,3501
|
|
20231106,144900,3106338585,889,890,890,889,216
|
|
20231106,144800,3106146445,890,885,890,885,32
|
|
20231106,144700,3106118120,890,887,890,887,787
|
|
20231106,144600,3105420048,893,887,893,885,54
|
|
20231106,144500,3105372162,887,884,887,884,12
|
|
20231106,144400,3105361551,883,887,887,883,382
|
|
20231106,144300,3105023536,888,894,894,888,3311
|
|
20231106,144200,3102081490,894,894,894,894,1
|
|
20231106,144100,3102080596,894,894,894,894,210
|
|
20231106,144000,3101892856,896,896,896,896,55
|
|
20231106,143900,3101843576,894,894,894,894,43
|
|
20231106,143800,3101805134,894,894,894,894,500
|
|
20231106,143700,3101358134,897,889,897,888,1861
|
|
20231106,143600,3099698918,890,894,894,890,455
|
|
20231106,143500,3099292996,894,892,894,892,2146
|
|
20231106,143400,3097376756,892,892,892,892,4367
|
|
20231106,143300,3093481392,890,890,892,890,363
|
|
20231106,143200,3093158318,889,890,890,889,946
|
|
20231106,143100,3092317321,893,893,893,893,1002
|
|
20231106,143000,3091422535,892,892,892,892,100
|
|
20231106,142900,3091333335,892,892,892,892,3000
|
|
20231106,142800,3088657335,892,892,894,892,1384
|
|
20231106,142700,3087422743,892,892,892,892,501
|
|
20231106,142600,3086975851,892,889,892,889,2125
|
|
20231106,142500,3085081898,886,884,886,884,14498
|
|
20231106,142400,3072248284,885,885,885,885,1
|
|
20231106,142300,3072247399,885,885,885,885,178
|
|
20231106,142200,3072089869,885,885,885,885,210
|
|
20231106,142100,3071904019,885,882,885,881,5397
|
|
20231106,142000,3067141200,882,884,885,882,3133
|
|
20231106,141900,3064375894,884,884,884,884,0
|
|
20231106,141800,3064375894,884,886,886,884,90
|
|
20231106,141700,3064296332,885,885,885,885,1271
|
|
20231106,141600,3063171497,885,884,885,884,3158
|
|
20231106,141500,3060379533,885,886,886,885,3281
|
|
20231106,141400,3057475845,886,886,886,885,31
|
|
20231106,141300,3057448398,887,887,887,887,1
|
|
20231106,141200,3057447511,885,885,885,885,89
|
|
20231106,141100,3057368746,885,885,885,885,122
|
|
20231106,141000,3057260776,885,887,887,885,540
|
|
20231106,140900,3056782796,887,885,887,885,6
|
|
20231106,140800,3056777479,885,885,885,885,1112
|
|
20231106,140700,3055793359,885,886,886,885,3201
|
|
20231106,140600,3052959855,888,888,888,888,514
|
|
20231106,140500,3052503423,888,888,888,888,2008
|
|
20231106,140400,3050720319,888,884,888,884,833
|
|
20231106,140300,3049983914,883,888,888,883,3542
|
|
20231106,140200,3046854318,884,889,889,884,1656
|
|
20231106,140100,3045387406,887,892,892,887,20015
|
|
20231106,140000,3027603694,893,893,893,893,0
|
|
20231106,135900,3027603694,893,894,894,892,204
|
|
20231106,135800,3027421582,889,894,894,889,1365
|
|
20231106,135700,3026207607,891,894,895,891,6478
|
|
20231106,135600,3020428567,894,893,895,893,1396
|
|
20231106,135500,3019180715,891,891,891,891,7197
|
|
20231106,135400,3012768188,891,893,893,890,3399
|
|
20231106,135300,3009738177,891,891,892,891,1507
|
|
20231106,135200,3008395435,893,890,893,890,2004
|
|
20231106,135100,3006611863,889,893,893,889,14155
|
|
20231106,135000,2994006557,891,892,893,891,204
|
|
20231106,134900,2993824591,890,893,893,890,1121
|
|
20231106,134800,2992823541,893,893,893,889,526
|
|
20231106,134700,2992355915,893,893,893,893,100
|
|
20231106,134600,2992266615,893,893,893,893,0
|
|
20231106,134500,2992266615,893,893,894,893,2692
|
|
20231106,134400,2989862657,892,888,892,888,4562
|
|
20231106,134300,2985803703,888,887,888,886,2887
|
|
20231106,134200,2983242243,883,886,886,882,36352
|
|
20231106,134100,2951149604,886,888,888,882,560
|
|
20231106,134000,2950655330,887,882,887,881,6965
|
|
20231106,133900,2944491743,881,885,885,881,1225
|
|
20231106,133800,2943412015,887,888,888,887,203
|
|
20231106,133700,2943231752,888,888,888,886,111
|
|
20231106,133600,2943133196,887,887,889,887,2158
|
|
20231106,133500,2941218047,888,882,888,882,10
|
|
20231106,133400,2941209221,889,882,889,882,2364
|
|
20231106,133300,2939119604,885,880,885,876,6600
|
|
20231106,133200,2933334915,885,886,891,875,9501
|
|
20231106,133100,2924920540,886,887,888,880,17833
|
|
20231106,133000,2909179231,887,892,892,886,12061
|
|
20231106,132900,2898454570,893,891,894,890,797
|
|
20231106,132800,2897745002,894,892,894,891,1209
|
|
20231106,132700,2896667628,895,894,895,894,1003
|
|
20231106,132600,2895770043,893,896,896,893,5598
|
|
20231106,132500,2890771026,894,893,894,893,878
|
|
20231106,132400,2889986160,893,893,893,891,1041
|
|
20231106,132300,2889056947,893,891,893,888,6466
|
|
20231106,132200,2883314658,887,891,894,887,11766
|
|
20231106,132100,2872851901,894,892,894,890,3846
|
|
20231106,132000,2869421396,895,896,896,891,1786
|
|
20231106,131900,2867829362,896,891,896,891,12
|
|
20231106,131800,2867818660,894,902,902,889,35500
|
|
20231106,131700,2836054801,903,904,904,899,22740
|
|
20231106,131600,2815589538,901,903,904,901,3129
|
|
20231106,131500,2812764296,904,904,904,904,5
|
|
20231106,131400,2812759776,904,905,905,901,421
|
|
20231106,131300,2812379839,900,905,905,900,221
|
|
20231106,131200,2812180793,905,905,905,905,3
|
|
20231106,131100,2812178078,905,906,906,905,104
|
|
20231106,131000,2812083954,906,905,906,905,1960
|
|
20231106,130900,2810309344,905,905,905,905,10
|
|
20231106,130800,2810300294,905,905,905,905,101
|
|
20231106,130700,2810208889,900,901,905,900,3713
|
|
20231106,130600,2806866754,905,905,905,905,27
|
|
20231106,130500,2806842319,905,905,905,905,4
|
|
20231106,130400,2806838699,905,905,905,905,793
|
|
20231106,130300,2806121034,905,902,905,900,3978
|
|
20231106,130200,2802525077,902,903,904,902,1073
|
|
20231106,130100,2801555423,904,904,904,903,72
|
|
20231106,130000,2801490403,905,905,905,905,2
|
|
20231106,125900,2801488593,905,903,905,903,487
|
|
20231106,125800,2801048828,905,905,905,904,364
|
|
20231106,125700,2800719767,904,904,904,904,156
|
|
20231106,125600,2800578743,905,905,905,905,23
|
|
20231106,125500,2800557928,905,905,905,905,0
|
|
20231106,125400,2800557928,905,905,905,902,1005
|
|
20231106,125300,2799648406,900,900,900,900,61
|
|
20231106,125200,2799593506,905,905,905,905,0
|
|
20231106,125100,2799593506,905,905,905,905,460
|
|
20231106,125000,2799177206,905,905,905,905,143
|
|
20231106,124900,2799047791,905,905,905,898,19128
|
|
20231106,124800,2781819757,904,905,905,904,13
|
|
20231106,124700,2781808003,905,905,905,905,1
|
|
20231106,124600,2781807098,903,904,904,903,1479
|
|
20231106,124500,2780471531,906,904,906,904,101
|
|
20231106,124400,2780380225,906,906,906,906,300
|
|
20231106,124300,2780108425,906,903,906,903,102
|
|
20231106,124200,2780016097,906,906,906,902,102
|
|
20231106,124100,2779923689,906,906,906,906,0
|
|
20231106,124000,2779923689,906,904,906,904,750
|
|
20231106,123900,2779244969,904,904,904,904,8
|
|
20231106,123800,2779237737,904,903,904,903,1001
|
|
20231106,123700,2778333833,900,900,903,900,551
|
|
20231106,123600,2777837300,904,900,904,900,1425
|
|
20231106,123500,2776554796,904,900,904,900,1001
|
|
20231106,123400,2775653892,904,904,904,904,0
|
|
20231106,123300,2775653892,904,904,904,904,153
|
|
20231106,123200,2775515580,904,904,904,904,1
|
|
20231106,123100,2775514676,903,902,903,902,128
|
|
20231106,123000,2775399219,902,902,902,902,0
|
|
20231106,122900,2775399219,902,900,902,899,802
|
|
20231106,122800,2774677919,901,900,901,900,7381
|
|
20231106,122700,2768034814,901,901,901,901,11
|
|
20231106,122600,2768024903,901,900,901,900,387
|
|
20231106,122500,2767676534,900,900,900,900,181
|
|
20231106,122400,2767513634,900,900,900,900,5
|
|
20231106,122300,2767509134,900,897,901,897,168
|
|
20231106,122200,2767358115,898,898,899,898,774
|
|
20231106,122100,2766663003,901,901,901,901,15341
|
|
20231106,122000,2752840762,899,899,899,899,501
|
|
20231106,121900,2752390363,899,894,899,894,61
|
|
20231106,121800,2752335824,892,900,900,892,23385
|
|
20231106,121700,2731389949,905,901,905,898,45362
|
|
20231106,121600,2690568049,901,902,902,900,9608
|
|
20231106,121500,2681910565,902,903,903,902,8013
|
|
20231106,121400,2674681939,906,903,906,902,99
|
|
20231106,121300,2674592592,903,904,904,903,12952
|
|
20231106,121200,2662895725,904,904,906,904,1910
|
|
20231106,121100,2661169081,903,907,908,903,9009
|
|
20231106,121000,2653013042,908,906,908,906,6306
|
|
20231106,120900,2647298500,906,909,909,906,5864
|
|
20231106,120800,2641981743,909,909,909,907,514
|
|
20231106,120700,2641515541,909,907,909,907,101
|
|
20231106,120600,2641423932,909,908,911,906,12036
|
|
20231106,120500,2630499331,913,908,913,908,323
|
|
20231106,120400,2630206037,913,908,913,908,5
|
|
20231106,120300,2630201487,913,910,913,907,16745
|
|
20231106,120200,2615010864,910,910,913,910,17
|
|
20231106,120100,2614995391,913,911,913,909,324
|
|
20231106,120000,2614700857,913,909,913,908,3852
|
|
20231106,115900,2611197961,909,912,912,909,602
|
|
20231106,115800,2610650456,909,909,912,909,320
|
|
20231106,115700,2610359573,912,911,912,911,40
|
|
20231106,115600,2610323131,911,910,911,909,1407
|
|
20231106,115500,2609043390,910,910,911,910,267
|
|
20231106,115400,2608800419,909,909,909,908,4422
|
|
20231106,115300,2604780841,908,908,909,907,4675
|
|
20231106,115200,2600538979,909,908,909,908,712
|
|
20231106,115100,2599892371,909,908,909,908,2060
|
|
20231106,115000,2598021676,907,908,908,907,2612
|
|
20231106,114900,2595652176,908,909,909,908,4
|
|
20231106,114800,2595648542,908,908,908,908,517
|
|
20231106,114700,2595179106,908,908,908,908,260
|
|
20231106,114600,2594943026,908,910,913,908,8097
|
|
20231106,114500,2587570918,913,909,913,909,1020
|
|
20231106,114400,2586641333,909,911,911,909,1035
|
|
20231106,114300,2585698476,911,909,911,908,1325
|
|
20231106,114200,2584492570,909,908,909,908,905
|
|
20231106,114100,2583670510,908,910,911,908,254
|
|
20231106,114000,2583439760,911,908,911,908,217
|
|
20231106,113900,2583242714,908,908,911,908,521
|
|
20231106,113800,2582769643,907,908,908,907,1002
|
|
20231106,113700,2581860828,912,905,915,905,22073
|
|
20231106,113600,2561689778,905,904,905,904,772
|
|
20231106,113500,2560991869,905,905,905,905,207
|
|
20231106,113400,2560804534,905,907,907,905,27
|
|
20231106,113300,2560780085,907,904,907,904,362
|
|
20231106,113200,2560452747,907,907,907,907,6
|
|
20231106,113100,2560447305,908,903,908,902,2554
|
|
20231106,113000,2558136709,902,902,902,902,2000
|
|
20231106,112900,2556332709,902,903,903,902,2639
|
|
20231106,112800,2553951731,902,902,902,902,317
|
|
20231106,112700,2553665797,906,906,906,906,0
|
|
20231106,112600,2553665797,906,906,906,901,12531
|
|
20231106,112500,2542360709,903,905,905,903,789
|
|
20231106,112400,2541647455,906,906,906,904,1071
|
|
20231106,112300,2540679053,906,905,906,904,1254
|
|
20231106,112200,2539544468,906,904,906,904,321
|
|
20231106,112100,2539254042,904,908,909,904,967
|
|
20231106,112000,2538378281,907,906,907,904,216
|
|
20231106,111900,2538182504,905,903,905,903,1579
|
|
20231106,111800,2536755931,903,906,906,903,2292
|
|
20231106,111700,2534685625,906,904,906,902,2454
|
|
20231106,111600,2532469763,903,903,903,903,317
|
|
20231106,111500,2532183512,906,902,906,902,249
|
|
20231106,111400,2531958062,902,903,903,901,2210
|
|
20231106,111300,2529965477,904,901,904,901,1262
|
|
20231106,111200,2528828319,902,907,907,901,16041
|
|
20231106,111100,2514342265,904,903,907,903,854
|
|
20231106,111000,2513570945,903,903,906,903,634
|
|
20231106,110900,2512997480,903,903,903,903,1289
|
|
20231106,110800,2511833513,903,904,904,901,12089
|
|
20231106,110700,2500920955,904,907,907,904,1024
|
|
20231106,110600,2499995229,907,908,908,903,8998
|
|
20231106,110500,2491846293,907,906,907,906,2436
|
|
20231106,110400,2489636866,906,907,907,905,1602
|
|
20231106,110300,2488186339,906,906,912,905,3347
|
|
20231106,110200,2485155980,912,905,912,904,527
|
|
20231106,110100,2484679538,905,911,911,905,44264
|
|
20231106,110000,2444554882,912,910,912,909,2782
|
|
20231106,105900,2442021315,912,909,912,909,2473
|
|
20231106,105800,2439773032,912,910,912,910,3434
|
|
20231106,105700,2436647968,910,910,912,910,1610
|
|
20231106,105600,2435182866,912,911,912,909,5188
|
|
20231106,105500,2430466793,911,913,913,908,116
|
|
20231106,105400,2430361140,908,913,913,908,8210
|
|
20231106,105300,2422880705,914,913,915,909,9343
|
|
20231106,105200,2414367154,914,915,915,914,3004
|
|
20231106,105100,2411621494,916,913,916,913,1594
|
|
20231106,105000,2410163617,915,915,915,915,100
|
|
20231106,104900,2410072117,915,912,915,912,345
|
|
20231106,104800,2409757444,915,912,916,912,432
|
|
20231106,104700,2409363110,915,916,916,915,361
|
|
20231106,104600,2409032489,916,916,916,911,3398
|
|
20231106,104500,2405921506,910,915,916,910,3765
|
|
20231106,104400,2402479811,915,915,917,910,792
|
|
20231106,104300,2401756735,915,911,915,910,6430
|
|
20231106,104200,2395891669,915,914,915,910,7540
|
|
20231106,104100,2389009848,914,914,914,910,3082
|
|
20231106,104000,2386196392,914,909,914,909,239
|
|
20231106,103900,2385978786,909,913,914,909,596
|
|
20231106,103800,2385435917,913,908,914,907,6097
|
|
20231106,103700,2379874831,910,913,914,910,6223
|
|
20231106,103600,2374202213,913,910,914,910,1121
|
|
20231106,103500,2373182096,908,908,910,908,1420
|
|
20231106,103400,2371892734,908,907,910,907,493
|
|
20231106,103300,2371445362,905,908,908,905,5109
|
|
20231106,103200,2366821710,905,908,908,905,1835
|
|
20231106,103100,2365158079,908,905,908,903,26292
|
|
20231106,103000,2341390163,910,905,910,904,1303
|
|
20231106,102900,2340211390,905,911,911,904,20579
|
|
20231106,102800,2321564995,911,910,911,910,1169
|
|
20231106,102700,2320501204,911,915,916,911,13709
|
|
20231106,102600,2307972893,917,915,917,914,4251
|
|
20231106,102500,2304080881,915,915,917,915,11109
|
|
20231106,102400,2293916106,915,913,915,909,2851
|
|
20231106,102300,2291311911,915,905,915,905,8861
|
|
20231106,102200,2283234806,904,904,905,904,9445
|
|
20231106,102100,2274691454,905,907,907,905,2775
|
|
20231106,102000,2272179694,908,908,908,908,802
|
|
20231106,101900,2271451478,906,910,910,906,20261
|
|
20231106,101800,2253056421,910,912,912,910,2339
|
|
20231106,101700,2250923929,910,908,912,908,466
|
|
20231106,101600,2250500163,908,908,912,907,1178
|
|
20231106,101500,2249430654,914,914,914,914,3001
|
|
20231106,101400,2246687740,913,913,913,907,4264
|
|
20231106,101300,2242798709,910,913,915,910,9952
|
|
20231106,101200,2233726762,913,911,913,903,15288
|
|
20231106,101100,2219792141,912,907,912,903,28061
|
|
20231106,101000,2194296443,909,906,909,903,2756
|
|
20231106,100900,2191803191,906,905,910,902,10310
|
|
20231106,100800,2182436248,905,904,905,900,213
|
|
20231106,100700,2182243588,905,901,905,897,14247
|
|
20231106,100600,2169368907,896,894,904,894,3164
|
|
20231106,100500,2166529945,893,901,904,893,27450
|
|
20231106,100400,2141913200,905,902,906,900,5390
|
|
20231106,100300,2137057542,907,908,909,902,2242
|
|
20231106,100200,2135034100,902,910,910,902,9548
|
|
20231106,100100,2126388580,910,912,912,904,9803
|
|
20231106,100000,2117482127,912,913,914,906,2285
|
|
20231106,095900,2115409722,914,910,914,906,5370
|
|
20231106,095800,2110517135,905,905,911,905,5621
|
|
20231106,095700,2105405063,912,904,914,902,4455
|
|
20231106,095600,2101363072,901,900,901,897,20883
|
|
20231106,095500,2082587832,900,905,905,900,15243
|
|
20231106,095400,2068853500,907,906,908,899,14419
|
|
20231106,095300,2055864992,909,906,911,902,20010
|
|
20231106,095200,2037783830,906,914,915,905,13673
|
|
20231106,095100,2025373297,915,913,915,910,9272
|
|
20231106,095000,2016926818,916,910,917,910,6553
|
|
20231106,094900,2010946542,906,911,913,906,7100
|
|
20231106,094800,2004499035,906,913,913,903,6677
|
|
20231106,094700,1998439996,914,912,915,907,20412
|
|
20231106,094600,1979792895,912,900,913,895,22110
|
|
20231106,094500,1959791343,901,884,902,884,36995
|
|
20231106,094400,1926601718,884,884,888,883,9787
|
|
20231106,094300,1917945792,887,888,888,883,6234
|
|
20231106,094200,1912424476,882,887,891,880,28988
|
|
20231106,094100,1886834801,882,904,904,878,30527
|
|
20231106,094000,1859794763,906,895,911,895,4418
|
|
20231106,093900,1855811034,901,915,918,895,34960
|
|
20231106,093800,1824130603,920,879,920,879,103892
|
|
20231106,093700,1730699112,887,878,888,853,72818
|
|
20231106,093600,1667504320,879,902,902,851,134211
|
|
20231106,093500,1548893804,902,908,908,900,28740
|
|
20231106,093400,1522984249,903,914,914,903,43918
|
|
20231106,093300,1483206707,909,908,915,905,37499
|
|
20231106,093200,1449058849,909,908,913,904,31580
|
|
20231106,093100,1420465588,907,908,916,907,19055
|
|
20231106,093000,1403120556,905,925,925,905,85054
|
|
20231106,092900,1325362200,925,925,933,924,25676
|
|
20231106,092800,1301526763,922,929,929,920,20158
|
|
20231106,092700,1282939093,921,937,938,921,25198
|
|
20231106,092600,1259494685,938,933,938,931,18117
|
|
20231106,092500,1242560566,930,916,933,916,16168
|
|
20231106,092400,1227599023,918,896,920,889,38435
|
|
20231106,092300,1192594191,896,925,925,888,93459
|
|
20231106,092200,1107095427,925,925,933,925,4845
|
|
20231106,092100,1102608780,926,923,943,923,40530
|
|
20231106,092000,1064786638,920,949,949,920,34954
|
|
20231106,091900,1032277543,944,920,954,920,41860
|
|
20231106,091800,993003952,926,901,957,901,86755
|
|
20231106,091700,913945494,901,901,901,901,0
|
|
20231106,091600,913945494,901,961,964,901,66470
|
|
20231106,091500,852274872,961,988,989,951,42070
|
|
20231106,091400,811567542,990,1000,1002,990,49957
|
|
20231106,091300,761631786,1002,1002,1002,1002,0
|
|
20231106,091200,761631786,1002,1027,1027,1002,46657
|
|
20231106,091100,714273036,1027,1043,1048,1025,36179
|
|
20231106,091000,676712374,1056,1048,1072,1043,29884
|
|
20231106,090900,645196355,1040,1052,1054,1039,22151
|
|
20231106,090800,622108596,1039,1072,1072,1036,33480
|
|
20231106,090700,587042539,1072,1079,1080,1063,61609
|
|
20231106,090600,521136436,1078,1122,1123,1074,42108
|
|
20231106,090500,474424153,1122,1122,1122,1113,26355
|
|
20231106,090400,444951456,1122,1128,1130,1120,18473
|
|
20231106,090300,424206330,1137,1135,1140,1123,15955
|
|
20231106,090200,406185719,1124,1176,1182,1121,77971
|
|
20231106,090100,316499055,1181,1163,1195,1136,95747
|
|
20231106,090000,204011255,1156,1113,1170,1113,182011
|