606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190300,11447069427,906,906,906,906,56849
|
|
20231122,190200,11447069427,906,906,906,906,0
|
|
20231122,190100,11447069427,906,906,906,906,0
|
|
20231122,190000,11447069427,906,906,906,906,0
|
|
20231122,185900,11447069427,906,906,906,906,0
|
|
20231122,185800,11447069427,906,906,906,906,0
|
|
20231122,185700,11447069427,906,906,906,906,0
|
|
20231122,185600,11447069427,906,906,906,906,0
|
|
20231122,185500,11447069427,906,906,906,906,0
|
|
20231122,185400,11447069427,906,906,906,906,0
|
|
20231122,185300,11447069427,906,906,906,906,0
|
|
20231122,185200,11447069427,906,906,906,906,0
|
|
20231122,185100,11447069427,906,906,906,906,0
|
|
20231122,185000,11447069427,906,906,906,906,0
|
|
20231122,184900,11447069427,906,906,906,906,0
|
|
20231122,184800,11447069427,906,906,906,906,0
|
|
20231122,184700,11447069427,906,906,906,906,0
|
|
20231122,184600,11447069427,906,906,906,906,0
|
|
20231122,184500,11447069427,906,906,906,906,0
|
|
20231122,184400,11447069427,906,906,906,906,0
|
|
20231122,184300,11447069427,906,906,906,906,0
|
|
20231122,184200,11447069427,906,906,906,906,0
|
|
20231122,184100,11447069427,906,906,906,906,0
|
|
20231122,184000,11447069427,906,906,906,906,0
|
|
20231122,183900,11447069427,906,906,906,906,0
|
|
20231122,183800,11447069427,906,906,906,906,0
|
|
20231122,183700,11447069427,906,906,906,906,0
|
|
20231122,183600,11447069427,906,906,906,906,0
|
|
20231122,183500,11447069427,906,906,906,906,0
|
|
20231122,183400,11447069427,906,906,906,906,0
|
|
20231122,183300,11447069427,906,906,906,906,56849
|
|
20231122,183200,11447069427,906,906,906,906,0
|
|
20231122,183100,11447069427,906,906,906,906,0
|
|
20231122,183000,11447069427,906,906,906,906,0
|
|
20231122,182900,11447069427,906,906,906,906,0
|
|
20231122,182800,11447069427,906,906,906,906,0
|
|
20231122,182700,11447069427,906,906,906,906,0
|
|
20231122,182600,11447069427,906,906,906,906,0
|
|
20231122,182500,11447069427,906,906,906,906,0
|
|
20231122,182400,11447069427,906,906,906,906,0
|
|
20231122,182300,11447069427,906,906,906,906,0
|
|
20231122,182200,11447069427,906,906,906,906,0
|
|
20231122,182100,11447069427,906,906,906,906,0
|
|
20231122,182000,11447069427,906,906,906,906,0
|
|
20231122,181900,11447069427,906,906,906,906,0
|
|
20231122,181800,11447069427,906,906,906,906,0
|
|
20231122,181700,11447069427,906,906,906,906,0
|
|
20231122,181600,11447069427,906,906,906,906,0
|
|
20231122,181500,11447069427,906,906,906,906,0
|
|
20231122,181400,11447069427,906,906,906,906,0
|
|
20231122,181300,11447069427,906,906,906,906,0
|
|
20231122,181200,11447069427,906,906,906,906,0
|
|
20231122,181100,11447069427,906,906,906,906,0
|
|
20231122,181000,11447069427,906,906,906,906,0
|
|
20231122,180900,11447069427,906,906,906,906,0
|
|
20231122,180800,11447069427,906,906,906,906,0
|
|
20231122,180700,11447069427,906,906,906,906,0
|
|
20231122,180600,11447069427,906,906,906,906,0
|
|
20231122,180500,11447069427,906,906,906,906,0
|
|
20231122,180400,11447069427,906,906,906,906,0
|
|
20231122,180300,11447069427,906,906,906,906,56849
|
|
20231122,180200,11447069427,906,906,906,906,0
|
|
20231122,180100,11447069427,906,906,906,906,0
|
|
20231122,180000,11447069427,906,906,906,906,0
|
|
20231122,175900,11447069427,906,906,906,906,0
|
|
20231122,175800,11447069427,906,906,906,906,0
|
|
20231122,175700,11447069427,906,906,906,906,0
|
|
20231122,175600,11447069427,906,906,906,906,0
|
|
20231122,175500,11447069427,906,906,906,906,0
|
|
20231122,175400,11447069427,906,906,906,906,0
|
|
20231122,175300,11447069427,906,906,906,906,0
|
|
20231122,175200,11447069427,906,906,906,906,0
|
|
20231122,175100,11447069427,906,906,906,906,0
|
|
20231122,175000,11447069427,906,906,906,906,0
|
|
20231122,174900,11447069427,906,906,906,906,0
|
|
20231122,174800,11447069427,906,906,906,906,0
|
|
20231122,174700,11447069427,906,906,906,906,0
|
|
20231122,174600,11447069427,906,906,906,906,0
|
|
20231122,174500,11447069427,906,906,906,906,0
|
|
20231122,174400,11447069427,906,906,906,906,0
|
|
20231122,174300,11447069427,906,906,906,906,0
|
|
20231122,174200,11447069427,906,906,906,906,0
|
|
20231122,174100,11447069427,906,906,906,906,0
|
|
20231122,174000,11447069427,906,906,906,906,0
|
|
20231122,173900,11447069427,906,906,906,906,0
|
|
20231122,173800,11447069427,906,906,906,906,0
|
|
20231122,173700,11447069427,906,906,906,906,0
|
|
20231122,173600,11447069427,906,906,906,906,0
|
|
20231122,173500,11447069427,906,906,906,906,0
|
|
20231122,173400,11447069427,906,906,906,906,0
|
|
20231122,173300,11447069427,906,906,906,906,56849
|
|
20231122,173200,11447069427,906,906,906,906,0
|
|
20231122,173100,11447069427,906,906,906,906,0
|
|
20231122,173000,11447069427,906,906,906,906,0
|
|
20231122,172900,11447069427,906,906,906,906,0
|
|
20231122,172800,11447069427,906,906,906,906,0
|
|
20231122,172700,11447069427,906,906,906,906,0
|
|
20231122,172600,11447069427,906,906,906,906,0
|
|
20231122,172500,11447069427,906,906,906,906,0
|
|
20231122,172400,11447069427,906,906,906,906,0
|
|
20231122,172300,11447069427,906,906,906,906,0
|
|
20231122,172200,11447069427,906,906,906,906,0
|
|
20231122,172100,11447069427,906,906,906,906,0
|
|
20231122,172000,11447069427,906,906,906,906,0
|
|
20231122,171900,11447069427,906,906,906,906,0
|
|
20231122,171800,11447069427,906,906,906,906,0
|
|
20231122,171700,11447069427,906,906,906,906,0
|
|
20231122,171600,11447069427,906,906,906,906,0
|
|
20231122,171500,11447069427,906,906,906,906,0
|
|
20231122,171400,11447069427,906,906,906,906,0
|
|
20231122,171300,11447069427,906,906,906,906,0
|
|
20231122,171200,11447069427,906,906,906,906,0
|
|
20231122,171100,11447069427,906,906,906,906,0
|
|
20231122,171000,11447069427,906,906,906,906,0
|
|
20231122,170900,11447069427,906,906,906,906,0
|
|
20231122,170800,11447069427,906,906,906,906,0
|
|
20231122,170700,11447069427,906,906,906,906,0
|
|
20231122,170600,11447069427,906,906,906,906,0
|
|
20231122,170500,11447069427,906,906,906,906,0
|
|
20231122,170400,11447069427,906,906,906,906,0
|
|
20231122,170300,11447069427,906,906,906,906,56849
|
|
20231122,170200,11447069427,906,906,906,906,0
|
|
20231122,170100,11447069427,906,906,906,906,0
|
|
20231122,170000,11447069427,906,906,906,906,0
|
|
20231122,165900,11447069427,906,906,906,906,0
|
|
20231122,165800,11447069427,906,906,906,906,0
|
|
20231122,165700,11447069427,906,906,906,906,0
|
|
20231122,165600,11447069427,906,906,906,906,0
|
|
20231122,165500,11447069427,906,906,906,906,0
|
|
20231122,165400,11447069427,906,906,906,906,0
|
|
20231122,165300,11447069427,906,906,906,906,0
|
|
20231122,165200,11447069427,906,906,906,906,0
|
|
20231122,165100,11447069427,906,906,906,906,0
|
|
20231122,165000,11447069427,906,906,906,906,0
|
|
20231122,164900,11447069427,906,906,906,906,0
|
|
20231122,164800,11447069427,906,906,906,906,0
|
|
20231122,164700,11447069427,906,906,906,906,0
|
|
20231122,164600,11447069427,906,906,906,906,0
|
|
20231122,164500,11447069427,906,906,906,906,0
|
|
20231122,164400,11447069427,906,906,906,906,0
|
|
20231122,164300,11447069427,906,906,906,906,0
|
|
20231122,164200,11447069427,906,906,906,906,0
|
|
20231122,164100,11447069427,906,906,906,906,0
|
|
20231122,164000,11447069427,906,906,906,906,0
|
|
20231122,163900,11447069427,906,906,906,906,0
|
|
20231122,163800,11447069427,906,906,906,906,0
|
|
20231122,163700,11447069427,906,906,906,906,0
|
|
20231122,163600,11447069427,906,906,906,906,0
|
|
20231122,163500,11447069427,906,906,906,906,0
|
|
20231122,163400,11447069427,906,906,906,906,0
|
|
20231122,163300,11447069427,906,906,906,906,56849
|
|
20231122,163200,11447069427,906,906,906,906,0
|
|
20231122,163100,11447069427,906,906,906,906,0
|
|
20231122,163000,11447069427,906,906,906,906,0
|
|
20231122,162900,11447069427,906,906,906,906,0
|
|
20231122,162800,11447069427,906,906,906,906,0
|
|
20231122,162700,11447069427,906,906,906,906,0
|
|
20231122,162600,11447069427,906,906,906,906,0
|
|
20231122,162500,11447069427,906,906,906,906,0
|
|
20231122,162400,11447069427,906,906,906,906,0
|
|
20231122,162300,11447069427,906,906,906,906,0
|
|
20231122,162200,11447069427,906,906,906,906,0
|
|
20231122,162100,11447069427,906,906,906,906,0
|
|
20231122,162000,11447069427,906,906,906,906,0
|
|
20231122,161900,11447069427,906,906,906,906,0
|
|
20231122,161800,11447069427,906,906,906,906,0
|
|
20231122,161700,11447069427,906,906,906,906,0
|
|
20231122,161600,11447069427,906,906,906,906,0
|
|
20231122,161500,11447069427,906,906,906,906,0
|
|
20231122,161400,11447069427,906,906,906,906,0
|
|
20231122,161300,11447069427,906,906,906,906,0
|
|
20231122,161200,11447069427,906,906,906,906,0
|
|
20231122,161100,11447069427,906,906,906,906,0
|
|
20231122,161000,11447069427,906,906,906,906,0
|
|
20231122,160900,11447069427,906,906,906,906,0
|
|
20231122,160800,11447069427,906,906,906,906,0
|
|
20231122,160700,11447069427,906,906,906,906,0
|
|
20231122,160600,11447069427,906,906,906,906,0
|
|
20231122,160500,11447069427,906,906,906,906,0
|
|
20231122,160400,11447069427,906,906,906,906,0
|
|
20231122,160300,11447069427,906,906,906,906,56849
|
|
20231122,160200,11447069427,906,906,906,906,0
|
|
20231122,160100,11447069427,906,906,906,906,0
|
|
20231122,160000,11447069427,906,906,906,906,0
|
|
20231122,155900,11447069427,906,906,906,906,0
|
|
20231122,155800,11447069427,906,906,906,906,0
|
|
20231122,155700,11447069427,906,906,906,906,0
|
|
20231122,155600,11447069427,906,906,906,906,0
|
|
20231122,155500,11447069427,906,906,906,906,0
|
|
20231122,155400,11447069427,906,906,906,906,0
|
|
20231122,155300,11447069427,906,906,906,906,0
|
|
20231122,155200,11447069427,906,906,906,906,0
|
|
20231122,155100,11447069427,906,906,906,906,0
|
|
20231122,155000,11447069427,906,906,906,906,0
|
|
20231122,154900,11447069427,906,906,906,906,0
|
|
20231122,154800,11447069427,906,906,906,906,0
|
|
20231122,154700,11447069427,906,906,906,906,0
|
|
20231122,154600,11447069427,906,906,906,906,0
|
|
20231122,154500,11447069427,906,906,906,906,0
|
|
20231122,154400,11447069427,906,906,906,906,0
|
|
20231122,154300,11447069427,906,906,906,906,0
|
|
20231122,154200,11447069427,906,906,906,906,0
|
|
20231122,154100,11447069427,906,906,906,906,0
|
|
20231122,154000,11447069427,906,906,906,906,0
|
|
20231122,153900,11447069427,906,906,906,906,0
|
|
20231122,153800,11447069427,906,906,906,906,0
|
|
20231122,153700,11447069427,906,906,906,906,0
|
|
20231122,153600,11447069427,906,906,906,906,0
|
|
20231122,153500,11447069427,906,906,906,906,0
|
|
20231122,153400,11447069427,906,906,906,906,0
|
|
20231122,153300,11447069427,906,906,906,906,56849
|
|
20231122,153200,11447069427,906,906,906,906,0
|
|
20231122,153100,11447069427,906,906,906,906,0
|
|
20231122,153000,11447069427,906,906,906,906,56849
|
|
20231122,152900,11395564233,907,907,907,907,0
|
|
20231122,152800,11395564233,907,907,907,907,0
|
|
20231122,152700,11395564233,907,907,907,907,0
|
|
20231122,152600,11395564233,907,907,907,907,0
|
|
20231122,152500,11395564233,907,907,907,907,0
|
|
20231122,152400,11395564233,907,907,907,907,0
|
|
20231122,152300,11395564233,907,907,907,907,0
|
|
20231122,152200,11395564233,907,907,907,907,0
|
|
20231122,152100,11395564233,907,907,907,907,0
|
|
20231122,152000,11395564233,907,907,907,907,0
|
|
20231122,151900,11395564233,907,906,907,905,26698
|
|
20231122,151800,11371391525,907,909,909,905,70809
|
|
20231122,151700,11307235615,908,908,911,908,17415
|
|
20231122,151600,11291411071,909,911,911,909,7971
|
|
20231122,151500,11284162477,911,910,911,909,4585
|
|
20231122,151400,11279990028,910,911,911,907,7327
|
|
20231122,151300,11273334828,909,911,912,908,24652
|
|
20231122,151200,11250930216,910,911,911,908,18355
|
|
20231122,151100,11234226203,912,913,914,910,26927
|
|
20231122,151000,11209693651,913,916,916,913,1233
|
|
20231122,150900,11208564679,916,917,917,911,10591
|
|
20231122,150800,11198894823,916,919,919,914,50253
|
|
20231122,150700,11152841423,919,921,922,919,18886
|
|
20231122,150600,11135466831,921,922,922,921,6027
|
|
20231122,150500,11129914701,923,925,925,923,2510
|
|
20231122,150400,11127596950,925,923,928,922,8112
|
|
20231122,150300,11120094003,923,925,925,923,3486
|
|
20231122,150200,11116872245,925,926,927,925,5966
|
|
20231122,150100,11111349196,925,924,926,924,3171
|
|
20231122,150000,11108417944,924,922,924,921,5964
|
|
20231122,145900,11102914355,923,922,923,922,1585
|
|
20231122,145800,11101452540,921,921,921,921,1
|
|
20231122,145700,11101451619,921,921,922,920,10502
|
|
20231122,145600,11091786949,921,922,922,921,3339
|
|
20231122,145500,11088711499,922,921,922,921,311
|
|
20231122,145400,11088425043,921,922,922,921,10998
|
|
20231122,145300,11078293372,922,922,923,921,14255
|
|
20231122,145200,11065153533,922,923,923,922,2476
|
|
20231122,145100,11062868259,924,925,925,923,10810
|
|
20231122,145000,11052878205,925,926,926,925,12246
|
|
20231122,144900,11041550585,926,927,927,925,3827
|
|
20231122,144800,11038007389,928,929,931,928,2018
|
|
20231122,144700,11036133501,931,930,931,929,15
|
|
20231122,144600,11036119559,931,930,931,928,577
|
|
20231122,144500,11035583308,931,930,931,930,466
|
|
20231122,144400,11035149793,930,925,930,925,10086
|
|
20231122,144300,11025803212,925,927,927,925,1781
|
|
20231122,144200,11024155284,924,926,927,924,2107
|
|
20231122,144100,11022204664,926,925,927,925,3377
|
|
20231122,144000,11019076317,925,925,926,925,4048
|
|
20231122,143900,11015329539,926,925,926,925,514
|
|
20231122,143800,11014853591,925,925,926,925,2649
|
|
20231122,143700,11012403264,925,927,927,925,2346
|
|
20231122,143600,11010232051,927,927,927,926,381
|
|
20231122,143500,11009879005,927,926,927,926,3167
|
|
20231122,143400,11006946196,926,925,927,925,3583
|
|
20231122,143300,11003631010,925,926,927,924,3445
|
|
20231122,143200,11000445118,925,928,928,925,14503
|
|
20231122,143100,10987016023,927,926,928,926,3200
|
|
20231122,143000,10984051703,926,929,929,925,23536
|
|
20231122,142900,10962234059,929,932,932,929,36813
|
|
20231122,142800,10927991317,931,932,932,931,7417
|
|
20231122,142700,10921085840,935,932,935,932,1093
|
|
20231122,142600,10920065572,932,933,935,932,6258
|
|
20231122,142500,10914231556,933,935,935,933,5109
|
|
20231122,142400,10909462295,935,935,935,935,661
|
|
20231122,142300,10908844260,935,934,935,934,21
|
|
20231122,142200,10908824626,934,934,936,934,3659
|
|
20231122,142100,10905405100,934,935,936,934,2681
|
|
20231122,142000,10902898884,935,935,935,935,638
|
|
20231122,141900,10902302354,935,935,936,935,4620
|
|
20231122,141800,10897982211,936,936,936,936,205
|
|
20231122,141700,10897790331,935,935,936,935,1963
|
|
20231122,141600,10895954900,935,936,936,935,1173
|
|
20231122,141500,10894857884,936,936,937,936,7646
|
|
20231122,141400,10887701127,936,937,938,936,3978
|
|
20231122,141300,10883973880,937,936,937,936,3989
|
|
20231122,141200,10880240014,936,937,937,936,928
|
|
20231122,141100,10879370806,938,938,938,938,52
|
|
20231122,141000,10879322030,937,937,939,937,2940
|
|
20231122,140900,10876562393,936,937,937,936,921
|
|
20231122,140800,10875700336,936,937,939,936,634
|
|
20231122,140700,10875106217,937,936,939,935,5567
|
|
20231122,140600,10869894772,936,934,936,934,8820
|
|
20231122,140500,10861648186,934,934,935,933,8013
|
|
20231122,140400,10854169392,934,935,935,933,11563
|
|
20231122,140300,10843368956,936,937,937,935,2361
|
|
20231122,140200,10841160482,939,935,939,935,2371
|
|
20231122,140100,10838943445,935,939,939,934,31456
|
|
20231122,140000,10809510890,939,939,940,938,6233
|
|
20231122,135900,10803660258,939,939,939,938,777
|
|
20231122,135800,10802931355,939,939,939,939,1769
|
|
20231122,135700,10801270264,938,938,938,938,1842
|
|
20231122,135600,10799542468,939,939,939,938,5252
|
|
20231122,135500,10794614742,939,939,939,938,4911
|
|
20231122,135400,10790005663,939,939,940,939,10270
|
|
20231122,135300,10780356323,940,941,941,939,7051
|
|
20231122,135200,10773729660,942,941,942,941,1176
|
|
20231122,135100,10772622992,941,940,941,939,4609
|
|
20231122,135000,10768295061,941,940,941,939,14690
|
|
20231122,134900,10754488059,940,941,941,940,4578
|
|
20231122,134800,10750180900,941,941,943,941,12858
|
|
20231122,134700,10738074859,941,943,943,941,4080
|
|
20231122,134600,10734232496,942,944,944,942,655
|
|
20231122,134500,10733615243,944,942,944,941,6472
|
|
20231122,134400,10727519044,942,944,944,941,12092
|
|
20231122,134300,10716130390,944,944,944,944,36
|
|
20231122,134200,10716096406,948,943,948,943,2
|
|
20231122,134100,10716094515,943,945,945,943,11504
|
|
20231122,134000,10705242740,945,946,947,945,5286
|
|
20231122,133900,10700240235,946,945,948,944,8122
|
|
20231122,133800,10692564108,948,945,950,944,2873
|
|
20231122,133700,10689848942,946,950,951,943,19466
|
|
20231122,133600,10671385623,951,951,952,950,8414
|
|
20231122,133500,10663383777,952,949,952,949,5105
|
|
20231122,133400,10658535020,950,949,950,949,4732
|
|
20231122,133300,10654042580,950,951,952,949,18721
|
|
20231122,133200,10636250200,952,951,954,950,12740
|
|
20231122,133100,10624134357,952,953,954,950,8560
|
|
20231122,133000,10615979007,954,952,955,952,22398
|
|
20231122,132900,10594621821,953,943,953,942,29534
|
|
20231122,132800,10566638768,942,943,943,942,495
|
|
20231122,132700,10566171984,943,944,944,943,182
|
|
20231122,132600,10566000349,944,944,944,944,117
|
|
20231122,132500,10565889901,944,944,944,944,77
|
|
20231122,132400,10565817213,942,942,944,942,378
|
|
20231122,132300,10565460958,941,941,943,941,4489
|
|
20231122,132200,10561235272,941,941,941,941,600
|
|
20231122,132100,10560670672,940,943,943,940,6825
|
|
20231122,132000,10554246670,943,943,943,941,7385
|
|
20231122,131900,10547292685,943,942,944,942,6240
|
|
20231122,131800,10541408652,942,946,947,942,4063
|
|
20231122,131700,10537579176,947,947,947,944,196
|
|
20231122,131600,10537393966,948,947,948,943,10797
|
|
20231122,131500,10527197088,948,948,948,948,564
|
|
20231122,131400,10526662416,948,948,948,947,630
|
|
20231122,131300,10526065756,948,947,949,947,2072
|
|
20231122,131200,10524103538,947,948,949,947,1641
|
|
20231122,131100,10522548378,947,948,949,947,7511
|
|
20231122,131000,10515428118,949,953,953,949,2782
|
|
20231122,130900,10512787572,955,949,955,949,1075
|
|
20231122,130800,10511765242,949,954,954,949,9912
|
|
20231122,130700,10502348743,955,955,955,953,298
|
|
20231122,130600,10502064560,955,955,955,954,780
|
|
20231122,130500,10501319860,955,955,956,955,1107
|
|
20231122,130400,10500262669,955,956,957,955,6289
|
|
20231122,130300,10494251469,956,957,957,956,585
|
|
20231122,130200,10493691632,957,956,957,956,76
|
|
20231122,130100,10493618935,956,954,956,953,2619
|
|
20231122,130000,10491120404,954,954,955,954,265
|
|
20231122,125900,10490867593,955,957,957,955,503
|
|
20231122,125800,10490386269,956,956,957,956,10778
|
|
20231122,125700,10480081437,956,956,957,956,2153
|
|
20231122,125600,10478023142,956,952,956,950,4601
|
|
20231122,125500,10473640825,952,951,952,951,54
|
|
20231122,125400,10473589457,951,951,951,951,1483
|
|
20231122,125300,10472179124,952,951,952,951,421
|
|
20231122,125200,10471778553,951,951,952,951,2263
|
|
20231122,125100,10469626422,951,952,952,951,2504
|
|
20231122,125000,10467244750,952,952,952,951,6169
|
|
20231122,124900,10461376259,952,952,952,951,1340
|
|
20231122,124800,10460100698,952,952,952,951,4716
|
|
20231122,124700,10455615020,952,954,954,952,5599
|
|
20231122,124600,10450281087,953,956,956,952,11361
|
|
20231122,124500,10439459034,954,956,956,954,972
|
|
20231122,124400,10438531200,955,957,957,955,1012
|
|
20231122,124300,10437564689,956,956,957,956,2149
|
|
20231122,124200,10435509917,956,954,956,954,52
|
|
20231122,124100,10435460305,953,957,957,953,1809
|
|
20231122,124000,10433732746,957,957,957,954,13433
|
|
20231122,123900,10420895554,957,958,958,957,3830
|
|
20231122,123800,10417230242,958,958,958,957,4998
|
|
20231122,123700,10412444228,959,959,960,957,1931
|
|
20231122,123600,10410593316,959,956,959,955,2368
|
|
20231122,123500,10408328876,956,960,960,956,1182
|
|
20231122,123400,10407198822,960,956,960,956,5672
|
|
20231122,123300,10401760133,956,954,956,954,3580
|
|
20231122,123200,10398338529,956,955,956,954,8725
|
|
20231122,123100,10390008946,955,955,955,954,2705
|
|
20231122,123000,10387426893,955,954,955,954,1041
|
|
20231122,122900,10386433210,954,956,956,954,7283
|
|
20231122,122800,10379483679,956,956,957,955,2181
|
|
20231122,122700,10377397992,957,957,958,957,4973
|
|
20231122,122600,10372635531,957,953,957,953,3932
|
|
20231122,122500,10368881794,953,962,963,952,16334
|
|
20231122,122400,10353268882,963,963,965,962,14216
|
|
20231122,122300,10339569107,964,961,965,960,39233
|
|
20231122,122200,10301752208,962,953,962,953,17591
|
|
20231122,122100,10284951818,954,963,964,952,41695
|
|
20231122,122000,10245021909,964,964,966,961,26503
|
|
20231122,121900,10219490099,965,962,966,962,55193
|
|
20231122,121800,10166300453,963,957,963,957,42049
|
|
20231122,121700,10125963231,958,953,958,953,21683
|
|
20231122,121600,10105240978,955,952,955,950,10562
|
|
20231122,121500,10095177055,950,950,953,944,7156
|
|
20231122,121400,10088363732,944,943,951,943,12646
|
|
20231122,121300,10076405610,943,945,945,943,1000
|
|
20231122,121200,10075461121,945,944,945,944,1155
|
|
20231122,121100,10074370680,944,944,945,943,9049
|
|
20231122,121000,10065828458,944,943,946,943,1580
|
|
20231122,120900,10064336389,945,945,945,942,1046
|
|
20231122,120800,10063350978,945,942,945,941,4900
|
|
20231122,120700,10058736649,940,940,942,940,6391
|
|
20231122,120600,10052727037,940,946,947,940,20605
|
|
20231122,120500,10033305137,947,946,947,946,1303
|
|
20231122,120400,10032072421,946,946,948,946,1601
|
|
20231122,120300,10030557038,948,948,948,946,217
|
|
20231122,120200,10030351324,948,949,950,944,1473
|
|
20231122,120100,10028958522,950,950,950,944,554
|
|
20231122,120000,10028434484,944,947,948,943,4907
|
|
20231122,115900,10023797400,947,951,951,947,10261
|
|
20231122,115800,10014051389,950,955,955,950,25155
|
|
20231122,115700,9990091882,953,954,956,953,4652
|
|
20231122,115600,9985653401,956,956,957,954,18897
|
|
20231122,115500,9967594246,956,951,956,951,12732
|
|
20231122,115400,9955448584,953,949,954,948,10830
|
|
20231122,115300,9945141734,949,948,949,947,2637
|
|
20231122,115200,9942641042,947,947,948,946,1316
|
|
20231122,115100,9941395070,947,946,948,946,5543
|
|
20231122,115000,9936147437,946,945,948,944,4112
|
|
20231122,114900,9932259379,947,944,947,944,1215
|
|
20231122,114800,9931111475,944,945,948,943,17059
|
|
20231122,114700,9914995613,944,942,946,941,7874
|
|
20231122,114600,9907570103,943,945,945,941,13962
|
|
20231122,114500,9894408051,945,947,947,943,1880
|
|
20231122,114400,9892631657,948,942,949,942,6148
|
|
20231122,114300,9886822314,942,947,948,937,23635
|
|
20231122,114200,9864621014,947,957,957,940,45288
|
|
20231122,114100,9821735183,957,962,964,957,49417
|
|
20231122,114000,9774209162,960,961,963,957,87363
|
|
20231122,113900,9690339409,963,951,967,946,172972
|
|
20231122,113800,9523999608,951,936,951,936,21413
|
|
20231122,113700,9503768169,935,935,935,934,673
|
|
20231122,113600,9503138925,935,937,937,934,10328
|
|
20231122,113500,9493484253,937,936,937,935,923
|
|
20231122,113400,9492621121,936,937,937,936,710
|
|
20231122,113300,9491956274,937,936,937,936,1915
|
|
20231122,113200,9490163039,935,936,936,935,8052
|
|
20231122,113100,9482633907,935,937,937,935,4791
|
|
20231122,113000,9478152220,935,936,936,935,20011
|
|
20231122,112900,9459441865,936,936,937,936,3019
|
|
20231122,112800,9456615980,937,937,937,936,1517
|
|
20231122,112700,9455195451,937,938,938,937,2559
|
|
20231122,112600,9452795999,938,939,939,938,1339
|
|
20231122,112500,9451539004,937,937,937,937,5
|
|
20231122,112400,9451534319,937,937,937,937,19
|
|
20231122,112300,9451516516,937,937,937,935,10188
|
|
20231122,112200,9441978590,937,937,938,937,1032
|
|
20231122,112100,9441011135,937,937,938,937,1989
|
|
20231122,112000,9439146154,937,937,937,936,3399
|
|
20231122,111900,9435964499,936,938,938,936,22817
|
|
20231122,111800,9414588554,938,938,940,938,545
|
|
20231122,111700,9414076608,940,938,940,938,6078
|
|
20231122,111600,9408374082,938,938,938,937,2980
|
|
20231122,111500,9405581110,938,937,938,937,6310
|
|
20231122,111400,9399667463,937,940,940,937,28341
|
|
20231122,111300,9373083602,940,938,943,937,1352
|
|
20231122,111200,9371815773,938,940,943,938,8579
|
|
20231122,111100,9363741781,944,942,944,939,13859
|
|
20231122,111000,9350706645,942,947,947,942,2426
|
|
20231122,110900,9348418469,944,944,948,944,386
|
|
20231122,110800,9348054081,944,948,948,944,2507
|
|
20231122,110700,9345687467,944,949,949,944,365
|
|
20231122,110600,9345341428,949,944,949,944,2384
|
|
20231122,110500,9343086593,944,947,947,943,3191
|
|
20231122,110400,9340074124,947,946,947,944,5842
|
|
20231122,110300,9334551943,947,944,947,943,1058
|
|
20231122,110200,9333553215,944,947,952,944,6482
|
|
20231122,110100,9327401170,947,950,951,947,7624
|
|
20231122,110000,9320172424,950,949,951,949,3081
|
|
20231122,105900,9317245763,950,948,952,946,12981
|
|
20231122,105800,9304928191,945,941,947,940,9947
|
|
20231122,105700,9295540837,937,939,944,937,23687
|
|
20231122,105600,9273303799,939,941,941,937,2555
|
|
20231122,105500,9270908596,937,941,941,937,26491
|
|
20231122,105400,9246047437,941,941,944,940,7807
|
|
20231122,105300,9238701565,944,940,945,940,2833
|
|
20231122,105200,9236031106,940,945,945,940,3230
|
|
20231122,105100,9232992612,945,944,945,938,30278
|
|
20231122,105000,9204506524,945,946,946,945,3582
|
|
20231122,104900,9201121498,945,950,951,943,13904
|
|
20231122,104800,9187946280,951,955,956,951,17849
|
|
20231122,104700,9170940764,956,957,958,955,26865
|
|
20231122,104600,9145257462,955,957,959,954,32226
|
|
20231122,104500,9114449797,958,957,959,955,17328
|
|
20231122,104400,9097860377,955,956,957,953,13813
|
|
20231122,104300,9084674399,954,950,957,949,30043
|
|
20231122,104200,9056021236,949,950,950,949,311
|
|
20231122,104100,9055725896,950,949,950,948,3887
|
|
20231122,104000,9052037891,949,947,950,947,6819
|
|
20231122,103900,9045568588,948,948,949,947,1833
|
|
20231122,103800,9043831001,949,949,949,948,2029
|
|
20231122,103700,9041907401,949,950,950,948,3172
|
|
20231122,103600,9038895137,950,942,950,942,4587
|
|
20231122,103500,9034553664,942,941,945,940,6938
|
|
20231122,103400,9028018941,941,942,942,941,3487
|
|
20231122,103300,9024737452,941,944,944,940,2476
|
|
20231122,103200,9022406628,943,952,952,941,6455
|
|
20231122,103100,9016290198,952,950,953,937,26196
|
|
20231122,103000,8991422831,950,951,954,950,64622
|
|
20231122,102900,8929875599,950,941,950,941,37372
|
|
20231122,102800,8894438711,941,937,941,937,33701
|
|
20231122,102700,8862855257,937,935,937,934,13635
|
|
20231122,102600,8850083806,935,935,937,934,14238
|
|
20231122,102500,8836771412,935,934,935,932,5844
|
|
20231122,102400,8831316097,933,935,935,933,24179
|
|
20231122,102300,8808733098,935,937,937,934,31537
|
|
20231122,102200,8779238375,936,938,938,936,11578
|
|
20231122,102100,8768386913,938,939,939,937,8112
|
|
20231122,102000,8760780668,939,939,939,937,11271
|
|
20231122,101900,8750208973,938,940,940,937,29253
|
|
20231122,101800,8722759098,940,944,944,939,36667
|
|
20231122,101700,8688245299,944,945,945,943,6849
|
|
20231122,101600,8681782478,945,947,947,943,12180
|
|
20231122,101500,8670283128,948,949,949,946,13999
|
|
20231122,101400,8657027670,949,950,950,945,34553
|
|
20231122,101300,8624249733,950,943,950,943,28319
|
|
20231122,101200,8597429401,944,943,945,941,33861
|
|
20231122,101100,8565501407,942,949,949,941,59466
|
|
20231122,101000,8509408100,949,951,952,949,66142
|
|
20231122,100900,8446544637,951,957,957,951,39275
|
|
20231122,100800,8409081293,957,958,958,956,16100
|
|
20231122,100700,8393676831,958,959,960,958,21135
|
|
20231122,100600,8373429379,958,964,964,958,16068
|
|
20231122,100500,8358018423,964,965,965,960,14663
|
|
20231122,100400,8343920682,965,958,965,958,9785
|
|
20231122,100300,8334519799,959,958,960,958,27445
|
|
20231122,100200,8308202947,958,959,959,957,13128
|
|
20231122,100100,8295633926,959,956,961,956,4457
|
|
20231122,100000,8291362824,961,965,967,956,62600
|
|
20231122,095900,8231186758,967,969,969,965,11640
|
|
20231122,095800,8219927724,969,969,969,968,2969
|
|
20231122,095700,8217052040,969,967,970,967,6712
|
|
20231122,095600,8210555097,966,967,967,965,29547
|
|
20231122,095500,8182006548,967,967,969,966,9729
|
|
20231122,095400,8172593552,967,968,968,964,12617
|
|
20231122,095300,8160412326,968,969,969,966,13980
|
|
20231122,095200,8146893919,968,970,970,967,30782
|
|
20231122,095100,8117079610,970,963,970,963,55207
|
|
20231122,095000,8063837552,963,961,965,959,51955
|
|
20231122,094900,8013831292,962,960,962,959,13146
|
|
20231122,094800,8001207334,960,960,961,959,12460
|
|
20231122,094700,7989248469,960,960,962,959,17834
|
|
20231122,094600,7972126904,961,958,961,957,21957
|
|
20231122,094500,7951078689,958,958,960,956,35144
|
|
20231122,094400,7917414064,959,964,965,958,93055
|
|
20231122,094300,7827987250,964,968,968,963,135070
|
|
20231122,094200,7697549917,967,975,975,967,151083
|
|
20231122,094100,7550962656,974,977,977,974,40858
|
|
20231122,094000,7511105083,977,978,979,976,42520
|
|
20231122,093900,7469561124,978,979,980,977,24533
|
|
20231122,093800,7445555526,979,979,979,978,19649
|
|
20231122,093700,7426332636,979,979,980,978,16778
|
|
20231122,093600,7409904708,979,977,980,976,52683
|
|
20231122,093500,7358394820,977,982,983,977,97737
|
|
20231122,093400,7262664192,983,984,984,980,47641
|
|
20231122,093300,7215876388,984,990,990,980,177092
|
|
20231122,093200,7041893361,990,987,990,985,42050
|
|
20231122,093100,7000398596,987,989,990,985,55876
|
|
20231122,093000,6945241852,989,993,993,983,127156
|
|
20231122,092900,6819861863,993,998,1000,991,114926
|
|
20231122,092800,6705394377,998,1004,1004,997,111952
|
|
20231122,092700,6593402416,1004,1003,1004,1002,29311
|
|
20231122,092600,6564005333,1004,1010,1010,1003,84351
|
|
20231122,092500,6479098224,1009,1000,1010,1000,90599
|
|
20231122,092400,6388068772,1001,1011,1012,999,201636
|
|
20231122,092300,6185805890,1012,1015,1022,1011,147342
|
|
20231122,092200,6036026797,1016,1014,1016,1010,132817
|
|
20231122,092100,5901565745,1014,1013,1018,1012,190534
|
|
20231122,092000,5708153474,1014,1022,1028,1003,549862
|
|
20231122,091900,5147088451,1023,1000,1029,1000,710583
|
|
20231122,091800,4424089447,999,995,1002,995,156616
|
|
20231122,091700,4267699809,995,986,995,984,113280
|
|
20231122,091600,4155354769,986,987,988,980,84417
|
|
20231122,091500,4072427386,986,988,990,984,43086
|
|
20231122,091400,4029893359,991,992,993,983,70680
|
|
20231122,091300,3960106041,992,994,994,991,66425
|
|
20231122,091200,3894163263,994,996,998,984,133403
|
|
20231122,091100,3761685078,996,999,1000,989,86467
|
|
20231122,091000,3675808268,1000,979,1009,977,249269
|
|
20231122,090900,3428595039,980,984,986,980,181639
|
|
20231122,090800,3250212981,983,994,995,983,206953
|
|
20231122,090700,3045746291,994,998,998,994,104179
|
|
20231122,090600,2941978016,997,1001,1001,997,283168
|
|
20231122,090500,2659134277,1001,1003,1004,1000,202770
|
|
20231122,090400,2456148729,1003,1008,1010,1000,421431
|
|
20231122,090300,2032445852,1010,1011,1030,1008,797072
|
|
20231122,090200,1221084127,1010,1003,1016,1002,1215378
|
|
20231122,090100,0,880,880,880,880,0
|
|
20231122,090000,0,880,880,880,880,0
|