620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191700,5241104374,895,895,895,895,172836
|
|
20231117,191600,5241104374,895,895,895,895,0
|
|
20231117,191500,5241104374,895,895,895,895,0
|
|
20231117,191400,5241104374,895,895,895,895,0
|
|
20231117,191300,5241104374,895,895,895,895,0
|
|
20231117,191200,5241104374,895,895,895,895,0
|
|
20231117,191100,5241104374,895,895,895,895,0
|
|
20231117,191000,5241104374,895,895,895,895,0
|
|
20231117,190900,5241104374,895,895,895,895,0
|
|
20231117,190800,5241104374,895,895,895,895,0
|
|
20231117,190700,5241104374,895,895,895,895,0
|
|
20231117,190600,5241104374,895,895,895,895,0
|
|
20231117,190500,5241104374,895,895,895,895,0
|
|
20231117,190400,5241104374,895,895,895,895,0
|
|
20231117,190300,5241104374,895,895,895,895,0
|
|
20231117,190200,5241104374,895,895,895,895,0
|
|
20231117,190100,5241104374,895,895,895,895,0
|
|
20231117,190000,5241104374,895,895,895,895,0
|
|
20231117,185900,5241104374,895,895,895,895,0
|
|
20231117,185800,5241104374,895,895,895,895,0
|
|
20231117,185700,5241104374,895,895,895,895,0
|
|
20231117,185600,5241104374,895,895,895,895,0
|
|
20231117,185500,5241104374,895,895,895,895,0
|
|
20231117,185400,5241104374,895,895,895,895,0
|
|
20231117,185300,5241104374,895,895,895,895,0
|
|
20231117,185200,5241104374,895,895,895,895,0
|
|
20231117,185100,5241104374,895,895,895,895,0
|
|
20231117,185000,5241104374,895,895,895,895,0
|
|
20231117,184900,5241104374,895,895,895,895,0
|
|
20231117,184800,5241104374,895,895,895,895,0
|
|
20231117,184700,5241104374,895,895,895,895,172836
|
|
20231117,184600,5241104374,895,895,895,895,0
|
|
20231117,184500,5241104374,895,895,895,895,0
|
|
20231117,184400,5241104374,895,895,895,895,0
|
|
20231117,184300,5241104374,895,895,895,895,0
|
|
20231117,184200,5241104374,895,895,895,895,0
|
|
20231117,184100,5241104374,895,895,895,895,0
|
|
20231117,184000,5241104374,895,895,895,895,0
|
|
20231117,183900,5241104374,895,895,895,895,0
|
|
20231117,183800,5241104374,895,895,895,895,0
|
|
20231117,183700,5241104374,895,895,895,895,0
|
|
20231117,183600,5241104374,895,895,895,895,0
|
|
20231117,183500,5241104374,895,895,895,895,0
|
|
20231117,183400,5241104374,895,895,895,895,0
|
|
20231117,183300,5241104374,895,895,895,895,0
|
|
20231117,183200,5241104374,895,895,895,895,0
|
|
20231117,183100,5241104374,895,895,895,895,0
|
|
20231117,183000,5241104374,895,895,895,895,0
|
|
20231117,182900,5241104374,895,895,895,895,0
|
|
20231117,182800,5241104374,895,895,895,895,0
|
|
20231117,182700,5241104374,895,895,895,895,0
|
|
20231117,182600,5241104374,895,895,895,895,0
|
|
20231117,182500,5241104374,895,895,895,895,0
|
|
20231117,182400,5241104374,895,895,895,895,0
|
|
20231117,182300,5241104374,895,895,895,895,0
|
|
20231117,182200,5241104374,895,895,895,895,0
|
|
20231117,182100,5241104374,895,895,895,895,0
|
|
20231117,182000,5241104374,895,895,895,895,0
|
|
20231117,181900,5241104374,895,895,895,895,0
|
|
20231117,181800,5241104374,895,895,895,895,0
|
|
20231117,181700,5241104374,895,895,895,895,172836
|
|
20231117,181600,5241104374,895,895,895,895,0
|
|
20231117,181500,5241104374,895,895,895,895,0
|
|
20231117,181400,5241104374,895,895,895,895,0
|
|
20231117,181300,5241104374,895,895,895,895,0
|
|
20231117,181200,5241104374,895,895,895,895,0
|
|
20231117,181100,5241104374,895,895,895,895,0
|
|
20231117,181000,5241104374,895,895,895,895,0
|
|
20231117,180900,5241104374,895,895,895,895,0
|
|
20231117,180800,5241104374,895,895,895,895,0
|
|
20231117,180700,5241104374,895,895,895,895,0
|
|
20231117,180600,5241104374,895,895,895,895,0
|
|
20231117,180500,5241104374,895,895,895,895,0
|
|
20231117,180400,5241104374,895,895,895,895,0
|
|
20231117,180300,5241104374,895,895,895,895,0
|
|
20231117,180200,5241104374,895,895,895,895,0
|
|
20231117,180100,5241104374,895,895,895,895,0
|
|
20231117,180000,5241104374,895,895,895,895,0
|
|
20231117,175900,5241104374,895,895,895,895,0
|
|
20231117,175800,5241104374,895,895,895,895,0
|
|
20231117,175700,5241104374,895,895,895,895,0
|
|
20231117,175600,5241104374,895,895,895,895,0
|
|
20231117,175500,5241104374,895,895,895,895,0
|
|
20231117,175400,5241104374,895,895,895,895,0
|
|
20231117,175300,5241104374,895,895,895,895,0
|
|
20231117,175200,5241104374,895,895,895,895,0
|
|
20231117,175100,5241104374,895,895,895,895,0
|
|
20231117,175000,5241104374,895,895,895,895,0
|
|
20231117,174900,5241104374,895,895,895,895,0
|
|
20231117,174800,5241104374,895,895,895,895,0
|
|
20231117,174700,5241104374,895,895,895,895,172836
|
|
20231117,174600,5241104374,895,895,895,895,0
|
|
20231117,174500,5241104374,895,895,895,895,0
|
|
20231117,174400,5241104374,895,895,895,895,0
|
|
20231117,174300,5241104374,895,895,895,895,0
|
|
20231117,174200,5241104374,895,895,895,895,0
|
|
20231117,174100,5241104374,895,895,895,895,0
|
|
20231117,174000,5241104374,895,895,895,895,0
|
|
20231117,173900,5241104374,895,895,895,895,0
|
|
20231117,173800,5241104374,895,895,895,895,0
|
|
20231117,173700,5241104374,895,895,895,895,0
|
|
20231117,173600,5241104374,895,895,895,895,0
|
|
20231117,173500,5241104374,895,895,895,895,0
|
|
20231117,173400,5241104374,895,895,895,895,0
|
|
20231117,173300,5241104374,895,895,895,895,0
|
|
20231117,173200,5241104374,895,895,895,895,0
|
|
20231117,173100,5241104374,895,895,895,895,0
|
|
20231117,173000,5241104374,895,895,895,895,0
|
|
20231117,172900,5241104374,895,895,895,895,0
|
|
20231117,172800,5241104374,895,895,895,895,0
|
|
20231117,172700,5241104374,895,895,895,895,0
|
|
20231117,172600,5241104374,895,895,895,895,0
|
|
20231117,172500,5241104374,895,895,895,895,0
|
|
20231117,172400,5241104374,895,895,895,895,0
|
|
20231117,172300,5241104374,895,895,895,895,0
|
|
20231117,172200,5241104374,895,895,895,895,0
|
|
20231117,172100,5241104374,895,895,895,895,0
|
|
20231117,172000,5241104374,895,895,895,895,0
|
|
20231117,171900,5241104374,895,895,895,895,0
|
|
20231117,171800,5241104374,895,895,895,895,0
|
|
20231117,171700,5241104374,895,895,895,895,172836
|
|
20231117,171600,5241104374,895,895,895,895,0
|
|
20231117,171500,5241104374,895,895,895,895,0
|
|
20231117,171400,5241104374,895,895,895,895,0
|
|
20231117,171300,5241104374,895,895,895,895,0
|
|
20231117,171200,5241104374,895,895,895,895,0
|
|
20231117,171100,5241104374,895,895,895,895,0
|
|
20231117,171000,5241104374,895,895,895,895,0
|
|
20231117,170900,5241104374,895,895,895,895,0
|
|
20231117,170800,5241104374,895,895,895,895,0
|
|
20231117,170700,5241104374,895,895,895,895,0
|
|
20231117,170600,5241104374,895,895,895,895,0
|
|
20231117,170500,5241104374,895,895,895,895,0
|
|
20231117,170400,5241104374,895,895,895,895,0
|
|
20231117,170300,5241104374,895,895,895,895,0
|
|
20231117,170200,5241104374,895,895,895,895,0
|
|
20231117,170100,5241104374,895,895,895,895,0
|
|
20231117,170000,5241104374,895,895,895,895,0
|
|
20231117,165900,5241104374,895,895,895,895,0
|
|
20231117,165800,5241104374,895,895,895,895,0
|
|
20231117,165700,5241104374,895,895,895,895,0
|
|
20231117,165600,5241104374,895,895,895,895,0
|
|
20231117,165500,5241104374,895,895,895,895,0
|
|
20231117,165400,5241104374,895,895,895,895,0
|
|
20231117,165300,5241104374,895,895,895,895,0
|
|
20231117,165200,5241104374,895,895,895,895,0
|
|
20231117,165100,5241104374,895,895,895,895,0
|
|
20231117,165000,5241104374,895,895,895,895,0
|
|
20231117,164900,5241104374,895,895,895,895,0
|
|
20231117,164800,5241104374,895,895,895,895,0
|
|
20231117,164700,5241104374,895,895,895,895,172836
|
|
20231117,164600,5241104374,895,895,895,895,0
|
|
20231117,164500,5241104374,895,895,895,895,0
|
|
20231117,164400,5241104374,895,895,895,895,0
|
|
20231117,164300,5241104374,895,895,895,895,0
|
|
20231117,164200,5241104374,895,895,895,895,0
|
|
20231117,164100,5241104374,895,895,895,895,0
|
|
20231117,164000,5241104374,895,895,895,895,0
|
|
20231117,163900,5241104374,895,895,895,895,0
|
|
20231117,163800,5241104374,895,895,895,895,0
|
|
20231117,163700,5241104374,895,895,895,895,0
|
|
20231117,163600,5241104374,895,895,895,895,0
|
|
20231117,163500,5241104374,895,895,895,895,0
|
|
20231117,163400,5241104374,895,895,895,895,0
|
|
20231117,163300,5241104374,895,895,895,895,0
|
|
20231117,163200,5241104374,895,895,895,895,0
|
|
20231117,163100,5241104374,895,895,895,895,0
|
|
20231117,163000,5241104374,895,895,895,895,0
|
|
20231117,162900,5241104374,895,895,895,895,0
|
|
20231117,162800,5241104374,895,895,895,895,0
|
|
20231117,162700,5241104374,895,895,895,895,0
|
|
20231117,162600,5241104374,895,895,895,895,0
|
|
20231117,162500,5241104374,895,895,895,895,0
|
|
20231117,162400,5241104374,895,895,895,895,0
|
|
20231117,162300,5241104374,895,895,895,895,0
|
|
20231117,162200,5241104374,895,895,895,895,0
|
|
20231117,162100,5241104374,895,895,895,895,0
|
|
20231117,162000,5241104374,895,895,895,895,0
|
|
20231117,161900,5241104374,895,895,895,895,0
|
|
20231117,161800,5241104374,895,895,895,895,0
|
|
20231117,161700,5241104374,895,895,895,895,172836
|
|
20231117,161600,5241104374,895,895,895,895,0
|
|
20231117,161500,5241104374,895,895,895,895,0
|
|
20231117,161400,5241104374,895,895,895,895,0
|
|
20231117,161300,5241104374,895,895,895,895,0
|
|
20231117,161200,5241104374,895,895,895,895,0
|
|
20231117,161100,5241104374,895,895,895,895,0
|
|
20231117,161000,5241104374,895,895,895,895,0
|
|
20231117,160900,5241104374,895,895,895,895,0
|
|
20231117,160800,5241104374,895,895,895,895,0
|
|
20231117,160700,5241104374,895,895,895,895,0
|
|
20231117,160600,5241104374,895,895,895,895,0
|
|
20231117,160500,5241104374,895,895,895,895,0
|
|
20231117,160400,5241104374,895,895,895,895,0
|
|
20231117,160300,5241104374,895,895,895,895,0
|
|
20231117,160200,5241104374,895,895,895,895,0
|
|
20231117,160100,5241104374,895,895,895,895,0
|
|
20231117,160000,5241104374,895,895,895,895,0
|
|
20231117,155900,5241104374,895,895,895,895,0
|
|
20231117,155800,5241104374,895,895,895,895,0
|
|
20231117,155700,5241104374,895,895,895,895,0
|
|
20231117,155600,5241104374,895,895,895,895,0
|
|
20231117,155500,5241104374,895,895,895,895,0
|
|
20231117,155400,5241104374,895,895,895,895,0
|
|
20231117,155300,5241104374,895,895,895,895,0
|
|
20231117,155200,5241104374,895,895,895,895,0
|
|
20231117,155100,5241104374,895,895,895,895,0
|
|
20231117,155000,5241104374,895,895,895,895,0
|
|
20231117,154900,5241104374,895,895,895,895,0
|
|
20231117,154800,5241104374,895,895,895,895,0
|
|
20231117,154700,5241104374,895,895,895,895,172836
|
|
20231117,154600,5241104374,895,895,895,895,0
|
|
20231117,154500,5241104374,895,895,895,895,0
|
|
20231117,154400,5241104374,895,895,895,895,0
|
|
20231117,154300,5241104374,895,895,895,895,0
|
|
20231117,154200,5241104374,895,895,895,895,0
|
|
20231117,154100,5241104374,895,895,895,895,0
|
|
20231117,154000,5241104374,895,895,895,895,0
|
|
20231117,153900,5241104374,895,895,895,895,0
|
|
20231117,153800,5241104374,895,895,895,895,0
|
|
20231117,153700,5241104374,895,895,895,895,0
|
|
20231117,153600,5241104374,895,895,895,895,0
|
|
20231117,153500,5241104374,895,895,895,895,0
|
|
20231117,153400,5241104374,895,895,895,895,0
|
|
20231117,153300,5241104374,895,895,895,895,0
|
|
20231117,153200,5241104374,895,895,895,895,0
|
|
20231117,153100,5241104374,895,895,895,895,0
|
|
20231117,153000,5241104374,895,895,895,895,172836
|
|
20231117,152900,5086416154,900,900,900,900,0
|
|
20231117,152800,5086416154,900,900,900,900,0
|
|
20231117,152700,5086416154,900,900,900,900,0
|
|
20231117,152600,5086416154,900,900,900,900,0
|
|
20231117,152500,5086416154,900,900,900,900,0
|
|
20231117,152400,5086416154,900,900,900,900,0
|
|
20231117,152300,5086416154,900,900,900,900,0
|
|
20231117,152200,5086416154,900,900,900,900,0
|
|
20231117,152100,5086416154,900,900,900,900,0
|
|
20231117,152000,5086416154,900,900,900,900,0
|
|
20231117,151900,5086416154,900,903,904,899,55965
|
|
20231117,151800,5035937438,903,902,904,900,26367
|
|
20231117,151700,5012147147,901,903,903,900,19638
|
|
20231117,151600,4994438196,903,900,903,900,19005
|
|
20231117,151500,4977302973,900,901,901,897,45360
|
|
20231117,151400,4936516046,900,899,901,899,3312
|
|
20231117,151300,4933534222,899,898,901,897,19536
|
|
20231117,151200,4915957159,898,898,900,898,9568
|
|
20231117,151100,4907363553,900,901,902,898,17044
|
|
20231117,151000,4892017258,902,901,902,900,7348
|
|
20231117,150900,4885395251,901,898,901,897,29019
|
|
20231117,150800,4859297348,898,899,899,891,77214
|
|
20231117,150700,4790154109,897,898,899,897,17119
|
|
20231117,150600,4774781842,898,896,899,896,4805
|
|
20231117,150500,4770463223,896,897,898,896,7063
|
|
20231117,150400,4764129439,897,900,900,897,11095
|
|
20231117,150300,4754159862,900,901,902,899,19996
|
|
20231117,150200,4736175505,900,901,901,900,3257
|
|
20231117,150100,4733244194,901,900,901,899,2213
|
|
20231117,150000,4731252502,899,902,902,898,8655
|
|
20231117,145900,4723463771,900,902,903,900,5014
|
|
20231117,145800,4718942241,903,899,903,899,4210
|
|
20231117,145700,4715145172,902,900,902,899,3006
|
|
20231117,145600,4712438269,899,897,902,897,4762
|
|
20231117,145500,4708145862,896,896,902,896,1785
|
|
20231117,145400,4706542635,895,899,899,894,30991
|
|
20231117,145300,4678785774,898,897,899,897,2161
|
|
20231117,145200,4676845447,897,899,901,897,5991
|
|
20231117,145100,4671463669,899,899,902,899,4017
|
|
20231117,145000,4667845783,900,901,901,899,7967
|
|
20231117,144900,4660673835,901,901,901,900,3366
|
|
20231117,144800,4657643096,901,901,902,901,4992
|
|
20231117,144700,4653145284,901,901,901,901,1384
|
|
20231117,144600,4651898300,901,901,902,901,2147
|
|
20231117,144500,4649962248,901,901,902,900,8228
|
|
20231117,144400,4642549621,902,902,902,901,19719
|
|
20231117,144300,4624763908,902,904,904,902,2764
|
|
20231117,144200,4622268150,904,903,904,902,11880
|
|
20231117,144100,4611531332,903,903,903,902,14111
|
|
20231117,144000,4598789924,901,903,903,901,628
|
|
20231117,143900,4598223888,903,903,904,901,6028
|
|
20231117,143800,4592781894,903,902,903,901,10741
|
|
20231117,143700,4583084428,902,900,902,900,9139
|
|
20231117,143600,4574854079,899,899,900,898,3662
|
|
20231117,143500,4571562460,899,899,899,897,12667
|
|
20231117,143400,4560188116,898,898,899,897,7046
|
|
20231117,143300,4553861018,898,897,898,897,2620
|
|
20231117,143200,4551508333,898,897,899,897,4316
|
|
20231117,143100,4547633334,897,899,899,897,13036
|
|
20231117,143000,4535921406,899,896,899,896,108
|
|
20231117,142900,4535824527,900,900,900,894,63977
|
|
20231117,142800,4478508955,897,899,899,897,17137
|
|
20231117,142700,4463130918,898,898,898,897,1993
|
|
20231117,142600,4461341265,898,900,900,897,11832
|
|
20231117,142500,4450716943,900,900,901,898,7196
|
|
20231117,142400,4444244116,900,901,901,899,9634
|
|
20231117,142300,4435581060,900,902,902,900,4436
|
|
20231117,142200,4431584676,901,902,902,901,94
|
|
20231117,142100,4431499900,903,904,904,901,10359
|
|
20231117,142000,4422152873,904,904,905,904,10060
|
|
20231117,141900,4413058522,905,905,905,905,2005
|
|
20231117,141800,4411243997,905,906,907,905,1501
|
|
20231117,141700,4409883978,905,903,905,903,4086
|
|
20231117,141600,4406186656,903,903,905,903,1750
|
|
20231117,141500,4404605633,905,902,905,902,1839
|
|
20231117,141400,4402943985,903,904,904,902,2599
|
|
20231117,141300,4400599357,904,903,905,903,7458
|
|
20231117,141200,4393858129,903,902,903,901,3630
|
|
20231117,141100,4390583909,901,902,903,901,4819
|
|
20231117,141000,4386240009,902,901,902,901,4894
|
|
20231117,140900,4381828822,902,904,904,900,5502
|
|
20231117,140800,4376864248,904,903,904,903,1532
|
|
20231117,140700,4375479501,900,901,905,897,47203
|
|
20231117,140600,4333105857,905,905,906,899,50754
|
|
20231117,140500,4287379798,905,907,907,905,2109
|
|
20231117,140400,4285468764,907,907,908,907,7332
|
|
20231117,140300,4278818583,907,908,908,907,313
|
|
20231117,140200,4278534680,908,907,908,906,11762
|
|
20231117,140100,4267871445,907,908,908,907,662
|
|
20231117,140000,4267270933,908,907,908,906,5122
|
|
20231117,135900,4262625277,907,907,907,906,4566
|
|
20231117,135800,4258484216,907,906,907,906,8243
|
|
20231117,135700,4251009434,906,906,906,905,333
|
|
20231117,135600,4250707742,906,905,906,905,5544
|
|
20231117,135500,4245689820,905,904,905,904,1259
|
|
20231117,135400,4244551590,905,903,905,902,24779
|
|
20231117,135300,4222176246,904,905,906,904,1707
|
|
20231117,135200,4220632920,905,907,907,905,355
|
|
20231117,135100,4220311576,907,907,908,906,7342
|
|
20231117,135000,4213652512,907,905,907,905,8574
|
|
20231117,134900,4205886253,904,904,904,904,2713
|
|
20231117,134800,4203433701,904,905,905,904,827
|
|
20231117,134700,4202685438,905,906,906,905,1497
|
|
20231117,134600,4201330439,906,905,906,904,47344
|
|
20231117,134500,4158526005,904,903,905,903,1273
|
|
20231117,134400,4157376097,903,903,903,902,4655
|
|
20231117,134300,4153175990,903,903,903,902,4207
|
|
20231117,134200,4149380089,903,903,904,903,1109
|
|
20231117,134100,4148378546,904,906,906,903,7578
|
|
20231117,134000,4141532258,906,904,906,902,4265
|
|
20231117,133900,4137675721,904,905,906,904,2130
|
|
20231117,133800,4135748196,906,903,906,901,9771
|
|
20231117,133700,4126908998,900,900,902,900,40111
|
|
20231117,133600,4090733774,901,902,902,900,3907
|
|
20231117,133500,4087210682,902,903,903,902,1500
|
|
20231117,133400,4085857680,902,905,905,902,8438
|
|
20231117,133300,4078238978,904,904,905,904,1422
|
|
20231117,133200,4076953448,904,905,905,904,1342
|
|
20231117,133100,4075738940,906,906,906,906,635
|
|
20231117,133000,4075163630,906,905,906,905,15219
|
|
20231117,132900,4061383757,905,904,905,904,4249
|
|
20231117,132800,4057541447,904,905,905,902,8685
|
|
20231117,132700,4049688908,905,901,905,901,14760
|
|
20231117,132600,4036349687,901,901,902,901,3616
|
|
20231117,132500,4033091541,902,901,902,901,3819
|
|
20231117,132400,4029646827,900,899,902,899,15260
|
|
20231117,132300,4015903850,899,900,900,899,6776
|
|
20231117,132200,4009805451,900,900,901,900,132
|
|
20231117,132100,4009686601,900,900,900,900,5237
|
|
20231117,132000,4004973301,900,900,900,898,4316
|
|
20231117,131900,4001091143,900,900,900,898,3174
|
|
20231117,131800,3998234735,901,900,901,897,13696
|
|
20231117,131700,3985926396,900,899,900,899,4780
|
|
20231117,131600,3981628333,900,901,901,900,1531
|
|
20231117,131500,3980250148,899,899,902,899,9439
|
|
20231117,131400,3971753295,899,899,899,899,1205
|
|
20231117,131300,3970670000,899,899,899,898,6500
|
|
20231117,131200,3964831152,898,900,900,898,41933
|
|
20231117,131100,3927172812,900,899,900,898,20657
|
|
20231117,131000,3908613903,899,898,901,898,12904
|
|
20231117,130900,3897019076,898,899,899,897,6415
|
|
20231117,130800,3891257348,899,903,903,899,49596
|
|
20231117,130700,3846620275,902,903,903,902,12230
|
|
20231117,130600,3835583655,903,904,904,903,4813
|
|
20231117,130500,3831237464,903,903,905,903,2404
|
|
20231117,130400,3829065553,902,903,903,902,5345
|
|
20231117,130300,3824240094,904,905,906,904,10258
|
|
20231117,130200,3814955146,905,905,905,905,391
|
|
20231117,130100,3814601291,905,905,905,905,304
|
|
20231117,130000,3814326171,905,904,905,903,308
|
|
20231117,125900,3814047656,904,906,906,903,389
|
|
20231117,125800,3813695628,906,907,907,906,2172
|
|
20231117,125700,3811726926,907,905,907,905,821
|
|
20231117,125600,3810983916,905,905,905,903,214
|
|
20231117,125500,3810790266,903,905,905,903,69
|
|
20231117,125400,3810727889,905,903,907,903,1129
|
|
20231117,125300,3809707150,903,902,903,900,626
|
|
20231117,125200,3809142868,902,902,903,899,52393
|
|
20231117,125100,3761961876,903,906,906,903,9463
|
|
20231117,125000,3753395545,906,907,907,906,1831
|
|
20231117,124900,3751734837,908,907,908,907,639
|
|
20231117,124800,3751155255,906,906,907,906,1210
|
|
20231117,124700,3750058732,907,907,908,907,1109
|
|
20231117,124600,3749052769,907,907,907,907,7694
|
|
20231117,124500,3742074311,908,907,908,907,3452
|
|
20231117,124400,3738940897,908,907,908,906,1404
|
|
20231117,124300,3737666870,908,907,908,906,1905
|
|
20231117,124200,3735939034,907,907,907,907,388
|
|
20231117,124100,3735587118,907,906,908,906,486
|
|
20231117,124000,3735146490,908,906,908,906,3263
|
|
20231117,123900,3732189987,908,905,908,905,7531
|
|
20231117,123800,3725361916,905,904,905,904,6577
|
|
20231117,123700,3719411247,902,903,903,902,5903
|
|
20231117,123600,3714083206,904,903,905,900,116595
|
|
20231117,123500,3609042985,905,903,905,903,1989
|
|
20231117,123400,3607242956,902,906,907,902,21750
|
|
20231117,123300,3587606672,907,907,907,906,1262
|
|
20231117,123200,3586463042,907,904,907,904,8932
|
|
20231117,123100,3578371652,905,906,906,903,6384
|
|
20231117,123000,3572604878,906,902,906,901,11070
|
|
20231117,122900,3562626738,901,905,908,901,49835
|
|
20231117,122800,3517676724,905,905,905,904,887
|
|
20231117,122700,3516874766,904,905,905,903,1346
|
|
20231117,122600,3515657717,905,906,907,905,2628
|
|
20231117,122500,3513277055,906,905,906,903,12350
|
|
20231117,122400,3502117481,905,904,905,904,1186
|
|
20231117,122300,3501044748,904,905,905,904,4491
|
|
20231117,122200,3496984754,905,905,905,904,5135
|
|
20231117,122100,3492338014,905,904,905,904,3261
|
|
20231117,122000,3489389506,904,904,904,903,1528
|
|
20231117,121900,3488009565,904,904,905,902,9019
|
|
20231117,121800,3479862130,904,903,904,903,2495
|
|
20231117,121700,3477609101,903,904,905,903,62068
|
|
20231117,121600,3421557817,905,904,905,903,640
|
|
20231117,121500,3420979874,904,905,905,903,8524
|
|
20231117,121400,3413274624,905,904,906,903,15180
|
|
20231117,121300,3399551168,904,905,906,904,19305
|
|
20231117,121200,3382082185,905,905,907,905,1262
|
|
20231117,121100,3380939615,905,905,907,905,3653
|
|
20231117,121000,3377633587,905,906,906,905,6349
|
|
20231117,120900,3371885431,906,907,908,906,13505
|
|
20231117,120800,3359646312,907,906,908,906,12512
|
|
20231117,120700,3348298451,907,907,907,906,5495
|
|
20231117,120600,3343319423,907,909,909,907,16310
|
|
20231117,120500,3328514958,908,908,910,908,2119
|
|
20231117,120400,3326589440,910,910,911,908,21090
|
|
20231117,120300,3307407553,911,910,911,909,3321
|
|
20231117,120200,3304384560,911,912,912,910,3261
|
|
20231117,120100,3301416543,912,909,912,909,7715
|
|
20231117,120000,3294402496,910,910,911,909,2345
|
|
20231117,115900,3292268695,911,911,911,911,1157
|
|
20231117,115800,3291214668,912,912,912,911,374
|
|
20231117,115700,3290873902,912,911,912,910,2691
|
|
20231117,115600,3288422365,912,910,912,910,8663
|
|
20231117,115500,3280535761,911,911,912,911,4952
|
|
20231117,115400,3276024477,911,912,912,911,917
|
|
20231117,115300,3275188454,913,913,914,912,19176
|
|
20231117,115200,3257687767,913,914,914,913,2178
|
|
20231117,115100,3255698204,914,915,915,914,126
|
|
20231117,115000,3255583039,914,914,914,914,1101
|
|
20231117,114900,3254576725,915,915,915,915,7
|
|
20231117,114800,3254570320,913,914,914,913,2463
|
|
20231117,114700,3252319143,914,915,915,914,2292
|
|
20231117,114600,3250223343,915,913,915,913,1520
|
|
20231117,114500,3248834532,913,913,914,913,5500
|
|
20231117,114400,3243813030,913,915,915,913,12932
|
|
20231117,114300,3231996033,915,915,916,915,3443
|
|
20231117,114200,3228845687,916,916,916,916,170
|
|
20231117,114100,3228689967,915,916,916,915,5427
|
|
20231117,114000,3223721849,916,915,916,915,1473
|
|
20231117,113900,3222373971,915,915,915,915,954
|
|
20231117,113800,3221501061,915,915,916,915,5621
|
|
20231117,113700,3216357836,914,915,915,914,2211
|
|
20231117,113600,3214335359,915,915,915,915,560
|
|
20231117,113500,3213822959,915,914,915,914,3845
|
|
20231117,113400,3210306929,914,914,915,914,1099
|
|
20231117,113300,3209302076,915,915,915,915,6886
|
|
20231117,113200,3203001386,915,915,915,915,0
|
|
20231117,113100,3203001386,915,913,915,913,19793
|
|
20231117,113000,3184911127,913,913,913,913,6800
|
|
20231117,112900,3178702727,914,913,914,913,1463
|
|
20231117,112800,3177366998,913,914,914,912,6811
|
|
20231117,112700,3171155024,912,914,914,912,3303
|
|
20231117,112600,3168139036,914,915,915,914,276
|
|
20231117,112500,3167886603,915,916,916,915,12
|
|
20231117,112400,3167875617,916,916,917,916,3535
|
|
20231117,112300,3164636142,916,915,916,912,12075
|
|
20231117,112200,3153599456,915,916,916,915,1441
|
|
20231117,112100,3152280850,915,914,916,914,5288
|
|
20231117,112000,3147444232,914,914,914,914,688
|
|
20231117,111900,3146815400,912,912,912,912,0
|
|
20231117,111800,3146815400,912,915,915,912,885
|
|
20231117,111700,3146008261,915,913,915,913,2412
|
|
20231117,111600,3143804495,913,912,913,912,5668
|
|
20231117,111500,3138635271,914,913,914,912,7883
|
|
20231117,111400,3131443666,914,911,914,911,931
|
|
20231117,111300,3130594486,911,915,915,911,23352
|
|
20231117,111200,3109300994,915,915,915,914,6241
|
|
20231117,111100,3103591805,915,915,917,915,376
|
|
20231117,111000,3103247545,917,917,917,917,5251
|
|
20231117,110900,3098432378,917,917,918,916,26345
|
|
20231117,110800,3074279167,916,916,918,915,18647
|
|
20231117,110700,3057198666,916,914,916,914,12791
|
|
20231117,110600,3045495715,914,914,914,913,4593
|
|
20231117,110500,3041299169,914,911,915,910,12399
|
|
20231117,110400,3029987858,913,912,913,910,6933
|
|
20231117,110300,3023670578,912,913,913,911,2579
|
|
20231117,110200,3021318780,913,912,913,911,1029
|
|
20231117,110100,3020380749,913,912,914,911,12194
|
|
20231117,110000,3009241703,913,912,913,912,1616
|
|
20231117,105900,3007766956,911,912,912,911,1656
|
|
20231117,105800,3006256984,912,910,912,909,9321
|
|
20231117,105700,2997771586,910,911,911,910,5723
|
|
20231117,105600,2992562231,911,909,912,909,8485
|
|
20231117,105500,2984847016,909,911,911,909,500
|
|
20231117,105400,2984392486,912,912,912,908,19531
|
|
20231117,105300,2966634728,912,906,912,905,19732
|
|
20231117,105200,2948721370,906,909,909,905,12012
|
|
20231117,105100,2937830831,908,908,908,907,1807
|
|
20231117,105000,2936191038,908,907,909,907,1192
|
|
20231117,104900,2935108756,908,908,908,906,10797
|
|
20231117,104800,2925319954,908,910,910,908,9069
|
|
20231117,104700,2917077009,910,910,913,909,7158
|
|
20231117,104600,2910567148,910,913,914,910,3327
|
|
20231117,104500,2907528299,913,913,913,910,9019
|
|
20231117,104400,2899315286,911,911,911,909,9161
|
|
20231117,104300,2890978386,911,914,915,911,3725
|
|
20231117,104200,2887578747,912,913,914,912,8335
|
|
20231117,104100,2879972098,913,912,913,912,5057
|
|
20231117,104000,2875357007,913,914,915,913,7667
|
|
20231117,103900,2868350480,915,914,915,914,16384
|
|
20231117,103800,2853366146,915,913,915,913,1878
|
|
20231117,103700,2851650688,913,914,914,912,11000
|
|
20231117,103600,2841612104,914,915,915,914,5079
|
|
20231117,103500,2836969386,914,912,915,912,11686
|
|
20231117,103400,2826303313,912,911,912,910,10869
|
|
20231117,103300,2816399021,909,909,910,909,4612
|
|
20231117,103200,2812206693,909,908,911,907,11807
|
|
20231117,103100,2801464466,909,909,909,909,3053
|
|
20231117,103000,2798689289,909,910,910,909,5755
|
|
20231117,102900,2793457954,910,909,910,906,8567
|
|
20231117,102800,2785667149,909,906,909,905,1744
|
|
20231117,102700,2784088073,906,909,910,906,2628
|
|
20231117,102600,2781702316,909,908,909,904,11017
|
|
20231117,102500,2771703329,909,908,910,908,16341
|
|
20231117,102400,2756837547,908,904,910,904,9083
|
|
20231117,102300,2748607911,903,904,904,902,28054
|
|
20231117,102200,2723279589,904,903,906,903,3536
|
|
20231117,102100,2720085545,903,904,907,903,21781
|
|
20231117,102000,2700373531,905,907,907,904,12169
|
|
20231117,101900,2689359952,907,908,908,905,3630
|
|
20231117,101800,2686068942,906,909,909,906,12254
|
|
20231117,101700,2674942777,910,910,910,910,2616
|
|
20231117,101600,2672562217,910,908,910,908,3568
|
|
20231117,101500,2669317355,908,906,909,906,4778
|
|
20231117,101400,2664978167,907,905,908,905,5600
|
|
20231117,101300,2659899264,905,905,908,903,7968
|
|
20231117,101200,2652695610,904,906,906,903,16766
|
|
20231117,101100,2637535510,906,907,910,905,11814
|
|
20231117,101000,2626821333,906,909,909,906,13845
|
|
20231117,100900,2614255381,909,911,911,908,10480
|
|
20231117,100800,2604725141,911,909,912,909,10125
|
|
20231117,100700,2595514560,909,908,912,908,10114
|
|
20231117,100600,2586299443,910,908,913,906,25739
|
|
20231117,100500,2562933382,907,914,914,907,63084
|
|
20231117,100400,2505520604,913,912,913,910,7403
|
|
20231117,100300,2498768921,911,915,916,909,27133
|
|
20231117,100200,2474019137,914,915,916,914,8022
|
|
20231117,100100,2466681896,915,919,920,915,38009
|
|
20231117,100000,2431826947,919,921,921,919,26218
|
|
20231117,095900,2407707971,921,920,921,918,26087
|
|
20231117,095800,2383710779,920,917,920,917,13085
|
|
20231117,095700,2371683020,918,917,919,917,1441
|
|
20231117,095600,2370359443,919,918,919,916,26607
|
|
20231117,095500,2345949797,918,917,918,916,1436
|
|
20231117,095400,2344633394,917,916,917,915,34975
|
|
20231117,095300,2312603611,915,917,918,915,49939
|
|
20231117,095200,2266865711,917,917,917,915,5118
|
|
20231117,095100,2262177252,915,915,917,914,26202
|
|
20231117,095000,2238174973,915,915,915,914,1961
|
|
20231117,094900,2236380710,914,915,916,914,9963
|
|
20231117,094800,2227264460,915,912,916,911,16758
|
|
20231117,094700,2211951535,912,916,917,912,16885
|
|
20231117,094600,2196507353,916,914,920,914,86100
|
|
20231117,094500,2117553919,914,912,914,911,31271
|
|
20231117,094400,2089021615,911,911,912,910,14595
|
|
20231117,094300,2075724954,912,909,912,909,22293
|
|
20231117,094200,2055427918,909,907,909,906,30439
|
|
20231117,094100,2027849884,907,910,910,907,19401
|
|
20231117,094000,2010223535,910,907,910,905,18766
|
|
20231117,093900,1993194118,905,907,907,905,54590
|
|
20231117,093800,1943748487,907,909,909,906,23468
|
|
20231117,093700,1922437677,910,911,912,909,9516
|
|
20231117,093600,1913770468,911,909,912,908,20415
|
|
20231117,093500,1895183159,909,907,909,904,20744
|
|
20231117,093400,1876383092,904,912,913,904,40601
|
|
20231117,093300,1839476790,912,912,913,911,42921
|
|
20231117,093200,1800318395,912,911,913,910,32047
|
|
20231117,093100,1771098255,912,909,912,909,31268
|
|
20231117,093000,1742636693,909,907,911,907,43637
|
|
20231117,092900,1702980218,909,907,909,907,45607
|
|
20231117,092800,1661571096,907,905,907,905,14450
|
|
20231117,092700,1648480791,906,903,906,902,14326
|
|
20231117,092600,1635527511,903,904,905,902,20726
|
|
20231117,092500,1616800823,904,902,904,901,34862
|
|
20231117,092400,1585319947,902,898,902,898,27828
|
|
20231117,092300,1560288676,897,899,899,897,6493
|
|
20231117,092200,1554464020,899,896,900,896,15257
|
|
20231117,092100,1540759607,899,893,899,893,20663
|
|
20231117,092000,1522237104,892,895,898,892,17058
|
|
20231117,091900,1506994318,895,899,900,892,88538
|
|
20231117,091800,1427732892,900,900,900,897,7465
|
|
20231117,091700,1421020820,900,902,902,897,75681
|
|
20231117,091600,1353030121,902,900,902,898,31947
|
|
20231117,091500,1324274481,903,902,903,899,24398
|
|
20231117,091400,1302295455,901,902,904,901,54778
|
|
20231117,091300,1252894229,901,901,902,899,15133
|
|
20231117,091200,1239254755,901,901,902,898,27837
|
|
20231117,091100,1214198232,901,896,901,894,27934
|
|
20231117,091000,1189143635,896,893,898,893,24467
|
|
20231117,090900,1167268484,892,900,900,892,54566
|
|
20231117,090800,1118295196,900,892,900,891,91185
|
|
20231117,090700,1036867466,892,894,897,890,28882
|
|
20231117,090600,1011088294,897,894,897,889,101786
|
|
20231117,090500,920319045,894,890,895,890,28951
|
|
20231117,090400,894480553,890,894,895,890,98316
|
|
20231117,090300,806814130,893,892,897,892,104802
|
|
20231117,090200,713179282,891,888,896,887,196802
|
|
20231117,090100,538028208,888,893,907,888,203488
|
|
20231117,090000,355294765,896,888,899,881,399753
|