614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191100,4718215271,914,914,914,914,72025
|
|
20231120,191000,4718215271,914,914,914,914,0
|
|
20231120,190900,4718215271,914,914,914,914,0
|
|
20231120,190800,4718215271,914,914,914,914,0
|
|
20231120,190700,4718215271,914,914,914,914,0
|
|
20231120,190600,4718215271,914,914,914,914,0
|
|
20231120,190500,4718215271,914,914,914,914,0
|
|
20231120,190400,4718215271,914,914,914,914,0
|
|
20231120,190300,4718215271,914,914,914,914,0
|
|
20231120,190200,4718215271,914,914,914,914,0
|
|
20231120,190100,4718215271,914,914,914,914,0
|
|
20231120,190000,4718215271,914,914,914,914,0
|
|
20231120,185900,4718215271,914,914,914,914,0
|
|
20231120,185800,4718215271,914,914,914,914,0
|
|
20231120,185700,4718215271,914,914,914,914,0
|
|
20231120,185600,4718215271,914,914,914,914,0
|
|
20231120,185500,4718215271,914,914,914,914,0
|
|
20231120,185400,4718215271,914,914,914,914,0
|
|
20231120,185300,4718215271,914,914,914,914,0
|
|
20231120,185200,4718215271,914,914,914,914,0
|
|
20231120,185100,4718215271,914,914,914,914,0
|
|
20231120,185000,4718215271,914,914,914,914,0
|
|
20231120,184900,4718215271,914,914,914,914,0
|
|
20231120,184800,4718215271,914,914,914,914,0
|
|
20231120,184700,4718215271,914,914,914,914,0
|
|
20231120,184600,4718215271,914,914,914,914,0
|
|
20231120,184500,4718215271,914,914,914,914,0
|
|
20231120,184400,4718215271,914,914,914,914,0
|
|
20231120,184300,4718215271,914,914,914,914,0
|
|
20231120,184200,4718215271,914,914,914,914,0
|
|
20231120,184100,4718215271,914,914,914,914,72025
|
|
20231120,184000,4718215271,914,914,914,914,0
|
|
20231120,183900,4718215271,914,914,914,914,0
|
|
20231120,183800,4718215271,914,914,914,914,0
|
|
20231120,183700,4718215271,914,914,914,914,0
|
|
20231120,183600,4718215271,914,914,914,914,0
|
|
20231120,183500,4718215271,914,914,914,914,0
|
|
20231120,183400,4718215271,914,914,914,914,0
|
|
20231120,183300,4718215271,914,914,914,914,0
|
|
20231120,183200,4718215271,914,914,914,914,0
|
|
20231120,183100,4718215271,914,914,914,914,0
|
|
20231120,183000,4718215271,914,914,914,914,0
|
|
20231120,182900,4718215271,914,914,914,914,0
|
|
20231120,182800,4718215271,914,914,914,914,0
|
|
20231120,182700,4718215271,914,914,914,914,0
|
|
20231120,182600,4718215271,914,914,914,914,0
|
|
20231120,182500,4718215271,914,914,914,914,0
|
|
20231120,182400,4718215271,914,914,914,914,0
|
|
20231120,182300,4718215271,914,914,914,914,0
|
|
20231120,182200,4718215271,914,914,914,914,0
|
|
20231120,182100,4718215271,914,914,914,914,0
|
|
20231120,182000,4718215271,914,914,914,914,0
|
|
20231120,181900,4718215271,914,914,914,914,0
|
|
20231120,181800,4718215271,914,914,914,914,0
|
|
20231120,181700,4718215271,914,914,914,914,0
|
|
20231120,181600,4718215271,914,914,914,914,0
|
|
20231120,181500,4718215271,914,914,914,914,0
|
|
20231120,181400,4718215271,914,914,914,914,0
|
|
20231120,181300,4718215271,914,914,914,914,0
|
|
20231120,181200,4718215271,914,914,914,914,0
|
|
20231120,181100,4718215271,914,914,914,914,72025
|
|
20231120,181000,4718215271,914,914,914,914,0
|
|
20231120,180900,4718215271,914,914,914,914,0
|
|
20231120,180800,4718215271,914,914,914,914,0
|
|
20231120,180700,4718215271,914,914,914,914,0
|
|
20231120,180600,4718215271,914,914,914,914,0
|
|
20231120,180500,4718215271,914,914,914,914,0
|
|
20231120,180400,4718215271,914,914,914,914,0
|
|
20231120,180300,4718215271,914,914,914,914,0
|
|
20231120,180200,4718215271,914,914,914,914,0
|
|
20231120,180100,4718215271,914,914,914,914,0
|
|
20231120,180000,4718215271,914,914,914,914,0
|
|
20231120,175900,4718215271,914,914,914,914,0
|
|
20231120,175800,4718215271,914,914,914,914,0
|
|
20231120,175700,4718215271,914,914,914,914,0
|
|
20231120,175600,4718215271,914,914,914,914,0
|
|
20231120,175500,4718215271,914,914,914,914,0
|
|
20231120,175400,4718215271,914,914,914,914,0
|
|
20231120,175300,4718215271,914,914,914,914,0
|
|
20231120,175200,4718215271,914,914,914,914,0
|
|
20231120,175100,4718215271,914,914,914,914,0
|
|
20231120,175000,4718215271,914,914,914,914,0
|
|
20231120,174900,4718215271,914,914,914,914,0
|
|
20231120,174800,4718215271,914,914,914,914,0
|
|
20231120,174700,4718215271,914,914,914,914,0
|
|
20231120,174600,4718215271,914,914,914,914,0
|
|
20231120,174500,4718215271,914,914,914,914,0
|
|
20231120,174400,4718215271,914,914,914,914,0
|
|
20231120,174300,4718215271,914,914,914,914,0
|
|
20231120,174200,4718215271,914,914,914,914,0
|
|
20231120,174100,4718215271,914,914,914,914,72025
|
|
20231120,174000,4718215271,914,914,914,914,0
|
|
20231120,173900,4718215271,914,914,914,914,0
|
|
20231120,173800,4718215271,914,914,914,914,0
|
|
20231120,173700,4718215271,914,914,914,914,0
|
|
20231120,173600,4718215271,914,914,914,914,0
|
|
20231120,173500,4718215271,914,914,914,914,0
|
|
20231120,173400,4718215271,914,914,914,914,0
|
|
20231120,173300,4718215271,914,914,914,914,0
|
|
20231120,173200,4718215271,914,914,914,914,0
|
|
20231120,173100,4718215271,914,914,914,914,0
|
|
20231120,173000,4718215271,914,914,914,914,0
|
|
20231120,172900,4718215271,914,914,914,914,0
|
|
20231120,172800,4718215271,914,914,914,914,0
|
|
20231120,172700,4718215271,914,914,914,914,0
|
|
20231120,172600,4718215271,914,914,914,914,0
|
|
20231120,172500,4718215271,914,914,914,914,0
|
|
20231120,172400,4718215271,914,914,914,914,0
|
|
20231120,172300,4718215271,914,914,914,914,0
|
|
20231120,172200,4718215271,914,914,914,914,0
|
|
20231120,172100,4718215271,914,914,914,914,0
|
|
20231120,172000,4718215271,914,914,914,914,0
|
|
20231120,171900,4718215271,914,914,914,914,0
|
|
20231120,171800,4718215271,914,914,914,914,0
|
|
20231120,171700,4718215271,914,914,914,914,0
|
|
20231120,171600,4718215271,914,914,914,914,0
|
|
20231120,171500,4718215271,914,914,914,914,0
|
|
20231120,171400,4718215271,914,914,914,914,0
|
|
20231120,171300,4718215271,914,914,914,914,0
|
|
20231120,171200,4718215271,914,914,914,914,0
|
|
20231120,171100,4718215271,914,914,914,914,72025
|
|
20231120,171000,4718215271,914,914,914,914,0
|
|
20231120,170900,4718215271,914,914,914,914,0
|
|
20231120,170800,4718215271,914,914,914,914,0
|
|
20231120,170700,4718215271,914,914,914,914,0
|
|
20231120,170600,4718215271,914,914,914,914,0
|
|
20231120,170500,4718215271,914,914,914,914,0
|
|
20231120,170400,4718215271,914,914,914,914,0
|
|
20231120,170300,4718215271,914,914,914,914,0
|
|
20231120,170200,4718215271,914,914,914,914,0
|
|
20231120,170100,4718215271,914,914,914,914,0
|
|
20231120,170000,4718215271,914,914,914,914,0
|
|
20231120,165900,4718215271,914,914,914,914,0
|
|
20231120,165800,4718215271,914,914,914,914,0
|
|
20231120,165700,4718215271,914,914,914,914,0
|
|
20231120,165600,4718215271,914,914,914,914,0
|
|
20231120,165500,4718215271,914,914,914,914,0
|
|
20231120,165400,4718215271,914,914,914,914,0
|
|
20231120,165300,4718215271,914,914,914,914,0
|
|
20231120,165200,4718215271,914,914,914,914,0
|
|
20231120,165100,4718215271,914,914,914,914,0
|
|
20231120,165000,4718215271,914,914,914,914,0
|
|
20231120,164900,4718215271,914,914,914,914,0
|
|
20231120,164800,4718215271,914,914,914,914,0
|
|
20231120,164700,4718215271,914,914,914,914,0
|
|
20231120,164600,4718215271,914,914,914,914,0
|
|
20231120,164500,4718215271,914,914,914,914,0
|
|
20231120,164400,4718215271,914,914,914,914,0
|
|
20231120,164300,4718215271,914,914,914,914,0
|
|
20231120,164200,4718215271,914,914,914,914,0
|
|
20231120,164100,4718215271,914,914,914,914,72025
|
|
20231120,164000,4718215271,914,914,914,914,0
|
|
20231120,163900,4718215271,914,914,914,914,0
|
|
20231120,163800,4718215271,914,914,914,914,0
|
|
20231120,163700,4718215271,914,914,914,914,0
|
|
20231120,163600,4718215271,914,914,914,914,0
|
|
20231120,163500,4718215271,914,914,914,914,0
|
|
20231120,163400,4718215271,914,914,914,914,0
|
|
20231120,163300,4718215271,914,914,914,914,0
|
|
20231120,163200,4718215271,914,914,914,914,0
|
|
20231120,163100,4718215271,914,914,914,914,0
|
|
20231120,163000,4718215271,914,914,914,914,0
|
|
20231120,162900,4718215271,914,914,914,914,0
|
|
20231120,162800,4718215271,914,914,914,914,0
|
|
20231120,162700,4718215271,914,914,914,914,0
|
|
20231120,162600,4718215271,914,914,914,914,0
|
|
20231120,162500,4718215271,914,914,914,914,0
|
|
20231120,162400,4718215271,914,914,914,914,0
|
|
20231120,162300,4718215271,914,914,914,914,0
|
|
20231120,162200,4718215271,914,914,914,914,0
|
|
20231120,162100,4718215271,914,914,914,914,0
|
|
20231120,162000,4718215271,914,914,914,914,0
|
|
20231120,161900,4718215271,914,914,914,914,0
|
|
20231120,161800,4718215271,914,914,914,914,0
|
|
20231120,161700,4718215271,914,914,914,914,0
|
|
20231120,161600,4718215271,914,914,914,914,0
|
|
20231120,161500,4718215271,914,914,914,914,0
|
|
20231120,161400,4718215271,914,914,914,914,0
|
|
20231120,161300,4718215271,914,914,914,914,0
|
|
20231120,161200,4718215271,914,914,914,914,0
|
|
20231120,161100,4718215271,914,914,914,914,72025
|
|
20231120,161000,4718215271,914,914,914,914,0
|
|
20231120,160900,4718215271,914,914,914,914,0
|
|
20231120,160800,4718215271,914,914,914,914,0
|
|
20231120,160700,4718215271,914,914,914,914,0
|
|
20231120,160600,4718215271,914,914,914,914,0
|
|
20231120,160500,4718215271,914,914,914,914,0
|
|
20231120,160400,4718215271,914,914,914,914,0
|
|
20231120,160300,4718215271,914,914,914,914,0
|
|
20231120,160200,4718215271,914,914,914,914,0
|
|
20231120,160100,4718215271,914,914,914,914,0
|
|
20231120,160000,4718215271,914,914,914,914,0
|
|
20231120,155900,4718215271,914,914,914,914,0
|
|
20231120,155800,4718215271,914,914,914,914,0
|
|
20231120,155700,4718215271,914,914,914,914,0
|
|
20231120,155600,4718215271,914,914,914,914,0
|
|
20231120,155500,4718215271,914,914,914,914,0
|
|
20231120,155400,4718215271,914,914,914,914,0
|
|
20231120,155300,4718215271,914,914,914,914,0
|
|
20231120,155200,4718215271,914,914,914,914,0
|
|
20231120,155100,4718215271,914,914,914,914,0
|
|
20231120,155000,4718215271,914,914,914,914,0
|
|
20231120,154900,4718215271,914,914,914,914,0
|
|
20231120,154800,4718215271,914,914,914,914,0
|
|
20231120,154700,4718215271,914,914,914,914,0
|
|
20231120,154600,4718215271,914,914,914,914,0
|
|
20231120,154500,4718215271,914,914,914,914,0
|
|
20231120,154400,4718215271,914,914,914,914,0
|
|
20231120,154300,4718215271,914,914,914,914,0
|
|
20231120,154200,4718215271,914,914,914,914,0
|
|
20231120,154100,4718215271,914,914,914,914,72025
|
|
20231120,154000,4718215271,914,914,914,914,0
|
|
20231120,153900,4718215271,914,914,914,914,0
|
|
20231120,153800,4718215271,914,914,914,914,0
|
|
20231120,153700,4718215271,914,914,914,914,0
|
|
20231120,153600,4718215271,914,914,914,914,0
|
|
20231120,153500,4718215271,914,914,914,914,0
|
|
20231120,153400,4718215271,914,914,914,914,0
|
|
20231120,153300,4718215271,914,914,914,914,0
|
|
20231120,153200,4718215271,914,914,914,914,0
|
|
20231120,153100,4718215271,914,914,914,914,0
|
|
20231120,153000,4718215271,914,914,914,914,72025
|
|
20231120,152900,4652384421,915,915,915,915,0
|
|
20231120,152800,4652384421,915,915,915,915,0
|
|
20231120,152700,4652384421,915,915,915,915,0
|
|
20231120,152600,4652384421,915,915,915,915,0
|
|
20231120,152500,4652384421,915,915,915,915,0
|
|
20231120,152400,4652384421,915,915,915,915,0
|
|
20231120,152300,4652384421,915,915,915,915,0
|
|
20231120,152200,4652384421,915,915,915,915,0
|
|
20231120,152100,4652384421,915,915,915,915,0
|
|
20231120,152000,4652384421,915,915,915,915,0
|
|
20231120,151900,4652384421,915,916,916,914,27675
|
|
20231120,151800,4627054455,916,915,916,914,18215
|
|
20231120,151700,4610387631,914,914,915,914,9936
|
|
20231120,151600,4601297516,914,914,915,914,16281
|
|
20231120,151500,4586416662,914,914,915,914,12706
|
|
20231120,151400,4574802966,915,914,915,914,5999
|
|
20231120,151300,4569319433,915,913,915,913,1873
|
|
20231120,151200,4567606347,913,915,916,913,17385
|
|
20231120,151100,4551699640,915,916,916,915,7658
|
|
20231120,151000,4544690487,915,913,916,913,3763
|
|
20231120,150900,4541251535,914,914,915,913,20748
|
|
20231120,150800,4522299760,914,914,914,914,6303
|
|
20231120,150700,4516538818,914,913,915,913,2531
|
|
20231120,150600,4514224860,913,913,914,913,3979
|
|
20231120,150500,4510588140,914,914,914,913,12053
|
|
20231120,150400,4499577416,914,914,914,914,1114
|
|
20231120,150300,4498559220,914,914,914,913,1618
|
|
20231120,150200,4497080385,913,915,915,913,19975
|
|
20231120,150100,4478840455,914,916,916,914,5672
|
|
20231120,150000,4473651356,916,915,916,915,88
|
|
20231120,145900,4473570749,916,915,916,915,4543
|
|
20231120,145800,4469413893,915,915,915,914,7600
|
|
20231120,145700,4462466612,915,915,915,915,6132
|
|
20231120,145600,4456855832,915,913,915,913,24465
|
|
20231120,145500,4434492350,913,913,914,913,3703
|
|
20231120,145400,4431111397,913,914,914,913,7198
|
|
20231120,145300,4424533953,914,912,915,912,6249
|
|
20231120,145200,4418823984,912,913,913,912,17143
|
|
20231120,145100,4403182161,913,915,915,913,14990
|
|
20231120,145000,4389488808,915,914,915,914,2591
|
|
20231120,144900,4387119897,914,915,916,914,5497
|
|
20231120,144800,4382094365,916,916,917,916,1152
|
|
20231120,144700,4381039034,916,915,916,915,7095
|
|
20231120,144600,4374542209,915,913,915,913,2870
|
|
20231120,144500,4371916457,913,915,915,913,682
|
|
20231120,144400,4371293449,915,915,915,915,21
|
|
20231120,144300,4371274234,915,916,917,913,30460
|
|
20231120,144200,4343437940,916,916,917,916,3860
|
|
20231120,144100,4339902177,917,915,917,915,3089
|
|
20231120,144000,4337075740,917,915,917,915,1295
|
|
20231120,143900,4335889634,915,917,917,915,549
|
|
20231120,143800,4335387279,917,913,917,913,5558
|
|
20231120,143700,4330304947,914,914,916,914,17558
|
|
20231120,143600,4314256436,914,914,915,914,802
|
|
20231120,143500,4313522823,914,915,915,914,2530
|
|
20231120,143400,4311210288,915,915,915,914,15353
|
|
20231120,143300,4297163576,915,915,916,915,11984
|
|
20231120,143200,4286198209,915,917,917,915,3305
|
|
20231120,143100,4283170815,917,917,917,917,10002
|
|
20231120,143000,4273998981,915,915,916,915,2839
|
|
20231120,142900,4271399115,916,916,916,916,12681
|
|
20231120,142800,4259783319,916,916,916,916,750
|
|
20231120,142700,4259096319,918,918,918,918,11
|
|
20231120,142600,4259086221,916,918,918,916,68
|
|
20231120,142500,4259023833,918,918,918,916,488
|
|
20231120,142400,4258576249,918,917,918,917,3614
|
|
20231120,142300,4255259959,918,917,918,916,1604
|
|
20231120,142200,4253790418,916,917,917,916,2022
|
|
20231120,142100,4251936891,917,918,918,917,719
|
|
20231120,142000,4251277533,918,917,918,917,2476
|
|
20231120,141900,4249004575,917,917,917,917,1800
|
|
20231120,141800,4247353975,917,918,918,917,5669
|
|
20231120,141700,4242151080,918,918,918,918,1398
|
|
20231120,141600,4240867716,918,919,919,918,312
|
|
20231120,141500,4240581299,919,919,919,918,1141
|
|
20231120,141400,4239533320,918,919,919,918,4740
|
|
20231120,141300,4235181144,919,918,919,918,412
|
|
20231120,141200,4234802719,919,919,920,918,1847
|
|
20231120,141100,4233104631,918,919,919,918,3871
|
|
20231120,141000,4229550979,918,917,919,916,8470
|
|
20231120,140900,4221784431,917,917,917,917,3628
|
|
20231120,140800,4218457555,917,917,917,917,275
|
|
20231120,140700,4218205380,917,918,918,917,5174
|
|
20231120,140600,4213459840,919,919,919,919,0
|
|
20231120,140500,4213459840,919,919,919,918,18567
|
|
20231120,140400,4196411767,919,920,920,918,4202
|
|
20231120,140300,4192550931,920,919,920,919,899
|
|
20231120,140200,4191724210,919,918,919,918,1342
|
|
20231120,140100,4190491796,919,919,919,918,2998
|
|
20231120,140000,4187737080,919,919,919,919,6135
|
|
20231120,135900,4182099015,919,921,921,919,4570
|
|
20231120,135800,4177896186,921,921,921,921,1
|
|
20231120,135700,4177895265,922,925,925,920,3160
|
|
20231120,135600,4174980236,923,925,926,923,2945
|
|
20231120,135500,4172255811,923,924,927,923,11010
|
|
20231120,135400,4162070310,924,919,924,919,1131
|
|
20231120,135300,4161030262,918,918,925,918,44705
|
|
20231120,135200,4119877931,918,918,918,917,2532
|
|
20231120,135100,4117553569,917,917,917,917,355
|
|
20231120,135000,4117228034,916,916,917,916,105
|
|
20231120,134900,4117131851,915,915,916,915,4685
|
|
20231120,134800,4112844976,916,916,916,916,3180
|
|
20231120,134700,4109932096,916,917,917,916,2640
|
|
20231120,134600,4107513855,916,916,916,916,494
|
|
20231120,134500,4107061351,916,917,917,916,3057
|
|
20231120,134400,4104260097,918,917,918,917,1203
|
|
20231120,134300,4103156845,917,918,918,916,2554
|
|
20231120,134200,4100816651,917,917,918,917,2451
|
|
20231120,134100,4098568883,917,916,917,916,1026
|
|
20231120,134000,4097629041,916,916,917,916,4541
|
|
20231120,133900,4093469127,917,917,917,917,420
|
|
20231120,133800,4093083987,916,917,917,916,308
|
|
20231120,133700,4092801553,917,917,917,917,15
|
|
20231120,133600,4092787798,914,917,917,914,1420
|
|
20231120,133500,4091487132,917,917,918,917,1691
|
|
20231120,133400,4089936475,917,916,917,916,835
|
|
20231120,133300,4089171415,916,915,916,914,2472
|
|
20231120,133200,4086909881,915,915,915,915,3437
|
|
20231120,133100,4083765026,915,915,915,915,1558
|
|
20231120,133000,4082339456,914,915,915,914,1014
|
|
20231120,132900,4081412027,915,913,915,913,1139
|
|
20231120,132800,4080371994,912,912,912,912,0
|
|
20231120,132700,4080371994,912,915,915,912,2704
|
|
20231120,132600,4077903568,915,915,915,915,301
|
|
20231120,132500,4077628153,913,913,914,912,3753
|
|
20231120,132400,4074199168,914,913,914,911,8256
|
|
20231120,132300,4066671734,913,912,913,912,909
|
|
20231120,132200,4065842716,913,914,914,911,38923
|
|
20231120,132100,4030335524,914,915,915,914,4014
|
|
20231120,132000,4026666625,915,917,917,915,19077
|
|
20231120,131900,4009204192,917,916,917,916,506
|
|
20231120,131800,4008740690,917,916,917,915,1650
|
|
20231120,131700,4007228475,917,917,917,917,120
|
|
20231120,131600,4007118435,918,918,918,916,2597
|
|
20231120,131500,4004738156,917,917,917,916,921
|
|
20231120,131400,4003893600,916,916,917,915,5604
|
|
20231120,131300,3998761038,916,917,918,916,2002
|
|
20231120,131200,3996926202,916,918,918,916,1841
|
|
20231120,131100,3995238643,919,919,919,919,0
|
|
20231120,131000,3995238643,919,919,919,919,30
|
|
20231120,130900,3995211073,919,919,919,917,2441
|
|
20231120,130800,3992970470,919,919,919,919,100
|
|
20231120,130700,3992878570,919,918,919,918,1210
|
|
20231120,130600,3991767760,918,916,918,915,3538
|
|
20231120,130500,3988524081,919,918,919,917,3612
|
|
20231120,130400,3985206801,918,917,918,917,1500
|
|
20231120,130300,3983830801,917,918,918,912,63103
|
|
20231120,130200,3926112026,916,917,917,916,2655
|
|
20231120,130100,3923679240,916,917,917,916,6829
|
|
20231120,130000,3917418145,917,916,917,916,1446
|
|
20231120,125900,3916093029,916,917,919,916,1667
|
|
20231120,125800,3914564389,917,919,920,917,1589
|
|
20231120,125700,3913104344,919,920,920,918,2937
|
|
20231120,125600,3910407824,920,919,920,918,6022
|
|
20231120,125500,3904876260,919,919,919,918,370
|
|
20231120,125400,3904536243,919,918,919,917,1071
|
|
20231120,125300,3903552729,918,918,919,918,859
|
|
20231120,125200,3902763547,918,918,920,918,3266
|
|
20231120,125100,3899765353,921,918,921,918,734
|
|
20231120,125000,3899089887,920,920,920,920,205
|
|
20231120,124900,3898901287,920,916,920,915,8887
|
|
20231120,124800,3890749962,916,917,917,916,6679
|
|
20231120,124700,3884628819,916,916,917,916,403
|
|
20231120,124600,3884259670,917,917,918,916,6036
|
|
20231120,124500,3878722775,917,918,918,915,8925
|
|
20231120,124400,3870542990,918,921,921,918,6132
|
|
20231120,124300,3864910708,919,920,921,919,25329
|
|
20231120,124200,3841624637,920,920,920,920,1239
|
|
20231120,124100,3840484757,920,919,921,919,11339
|
|
20231120,124000,3830058476,921,922,922,920,8692
|
|
20231120,123900,3822060506,922,922,922,922,1
|
|
20231120,123800,3822059584,920,921,922,920,9085
|
|
20231120,123700,3813696442,921,922,922,920,73
|
|
20231120,123600,3813629178,922,923,923,920,17064
|
|
20231120,123500,3797928730,923,922,923,921,605
|
|
20231120,123400,3797371339,923,922,923,922,535
|
|
20231120,123300,3796877539,923,923,923,920,2753
|
|
20231120,123200,3794342491,923,922,924,922,625
|
|
20231120,123100,3793766180,922,922,922,921,4392
|
|
20231120,123000,3789717514,922,921,922,921,12634
|
|
20231120,122900,3778080921,922,921,922,921,4784
|
|
20231120,122800,3773670275,922,921,922,921,1226
|
|
20231120,122700,3772541125,920,922,922,920,12248
|
|
20231120,122600,3761267310,922,923,923,922,5738
|
|
20231120,122500,3755975021,923,923,923,923,259
|
|
20231120,122400,3755735964,924,923,924,921,10141
|
|
20231120,122300,3746389277,923,922,923,922,2019
|
|
20231120,122200,3744526356,924,924,925,920,18001
|
|
20231120,122100,3727939309,922,925,925,922,16263
|
|
20231120,122000,3712943647,923,925,925,923,8134
|
|
20231120,121900,3705435897,925,924,925,923,5568
|
|
20231120,121800,3700293580,924,924,925,923,1484
|
|
20231120,121700,3698922418,923,924,924,923,1456
|
|
20231120,121600,3697577245,925,924,926,923,1870
|
|
20231120,121500,3695850966,923,926,926,923,2370
|
|
20231120,121400,3693661313,924,924,926,923,4211
|
|
20231120,121300,3689767650,923,924,926,923,8947
|
|
20231120,121200,3681493562,924,925,925,923,14
|
|
20231120,121100,3681480615,925,923,925,922,321
|
|
20231120,121000,3681184328,923,927,927,922,7910
|
|
20231120,120900,3673865259,927,925,927,924,7189
|
|
20231120,120800,3667206015,924,924,926,923,1411
|
|
20231120,120700,3665901201,923,923,923,922,6225
|
|
20231120,120600,3660155661,922,923,923,921,3739
|
|
20231120,120500,3656708893,921,923,923,921,1016
|
|
20231120,120400,3655773143,923,923,923,921,17510
|
|
20231120,120300,3639632826,923,924,924,920,6495
|
|
20231120,120200,3633647266,924,924,924,920,17405
|
|
20231120,120100,3617615013,922,924,924,921,10600
|
|
20231120,120000,3607839754,926,924,926,924,366
|
|
20231120,115900,3607500872,926,926,926,923,1069
|
|
20231120,115800,3606512678,923,923,926,922,3253
|
|
20231120,115700,3603513192,923,925,926,922,6965
|
|
20231120,115600,3597081760,924,926,926,924,7267
|
|
20231120,115500,3590363040,926,927,927,926,83
|
|
20231120,115400,3590286138,927,927,927,927,1641
|
|
20231120,115300,3588764931,927,927,927,926,603
|
|
20231120,115200,3588206451,926,927,927,926,5160
|
|
20231120,115100,3583426875,927,927,927,925,42
|
|
20231120,115000,3583388009,927,926,927,924,3798
|
|
20231120,114900,3579872195,926,926,926,926,824
|
|
20231120,114800,3579109171,925,925,926,923,931
|
|
20231120,114700,3578248283,925,925,925,925,7
|
|
20231120,114600,3578241808,926,925,926,925,5342
|
|
20231120,114500,3573296172,926,926,926,926,110
|
|
20231120,114400,3573194312,925,926,927,925,1712
|
|
20231120,114300,3571610578,925,925,925,925,1323
|
|
20231120,114200,3570386803,928,925,928,924,9402
|
|
20231120,114100,3561687492,925,926,926,925,5553
|
|
20231120,114000,3556549853,927,926,927,925,916
|
|
20231120,113900,3555701686,926,926,927,926,3694
|
|
20231120,113800,3552277627,926,925,927,925,6235
|
|
20231120,113700,3546506439,921,926,926,921,15816
|
|
20231120,113600,3531923960,926,927,927,924,8579
|
|
20231120,113500,3523986485,924,926,927,924,5300
|
|
20231120,113400,3519079810,926,925,927,925,11808
|
|
20231120,113300,3508153631,924,924,925,924,5607
|
|
20231120,113200,3502969260,925,925,927,925,13592
|
|
20231120,113100,3490391812,925,925,925,925,712
|
|
20231120,113000,3489733212,925,925,926,925,2385
|
|
20231120,112900,3487526837,926,926,926,926,1114
|
|
20231120,112800,3486495273,928,927,928,927,1603
|
|
20231120,112700,3485007709,926,928,928,925,920
|
|
20231120,112600,3484156136,925,927,928,924,6198
|
|
20231120,112500,3478417802,925,924,927,923,3833
|
|
20231120,112400,3474874707,924,925,926,924,1776
|
|
20231120,112300,3473232806,924,926,926,924,1899
|
|
20231120,112200,3471476653,926,926,927,924,6755
|
|
20231120,112100,3465228153,926,926,928,926,7987
|
|
20231120,112000,3457821338,926,926,927,926,2343
|
|
20231120,111900,3455650838,928,928,928,926,6587
|
|
20231120,111800,3449544616,927,925,928,925,5856
|
|
20231120,111700,3444118866,925,925,927,925,10116
|
|
20231120,111600,3434757807,925,926,926,925,6345
|
|
20231120,111500,3428882363,927,928,928,925,6471
|
|
20231120,111400,3422883129,928,929,929,928,3221
|
|
20231120,111300,3419894022,929,928,929,927,7832
|
|
20231120,111200,3412628266,929,930,930,928,4799
|
|
20231120,111100,3408173408,930,927,931,926,24464
|
|
20231120,111000,3385432375,926,926,927,926,10620
|
|
20231120,110900,3375592744,926,929,929,926,11346
|
|
20231120,110800,3365073667,926,928,930,925,20657
|
|
20231120,110700,3345915953,927,929,929,927,25226
|
|
20231120,110600,3322516896,929,930,930,928,10004
|
|
20231120,110500,3313230043,930,931,931,929,9647
|
|
20231120,110400,3304266566,931,930,931,926,33559
|
|
20231120,110300,3273111506,930,932,932,930,2876
|
|
20231120,110200,3270435992,932,932,932,930,2050
|
|
20231120,110100,3268528602,932,933,933,928,12553
|
|
20231120,110000,3256835215,933,929,933,929,55160
|
|
20231120,105900,3205463459,930,929,930,928,9029
|
|
20231120,105800,3197075011,929,929,930,928,5421
|
|
20231120,105700,3192037573,929,930,931,926,18220
|
|
20231120,105600,3175112630,930,932,932,930,7645
|
|
20231120,105500,3167993034,932,930,933,929,24626
|
|
20231120,105400,3145065993,930,933,933,930,17719
|
|
20231120,105300,3128561822,933,933,934,927,34604
|
|
20231120,105200,3096287628,934,927,934,926,64246
|
|
20231120,105100,3036533989,928,929,930,926,26550
|
|
20231120,105000,3011899986,929,929,931,925,37221
|
|
20231120,104900,2977294294,929,925,930,925,57258
|
|
20231120,104800,2924158598,925,920,925,920,26592
|
|
20231120,104700,2899597908,922,922,925,921,23730
|
|
20231120,104600,2877717962,925,918,925,912,63951
|
|
20231120,104500,2819106115,918,918,919,917,3853
|
|
20231120,104400,2815569315,919,918,919,918,67
|
|
20231120,104300,2815507743,919,921,921,919,7651
|
|
20231120,104200,2808474244,921,921,921,920,3071
|
|
20231120,104100,2805648219,920,919,920,919,4414
|
|
20231120,104000,2801587701,920,920,921,919,3990
|
|
20231120,103900,2797917076,921,922,922,920,3938
|
|
20231120,103800,2794291351,921,922,924,919,6235
|
|
20231120,103700,2788548720,921,926,927,920,12873
|
|
20231120,103600,2776632998,926,915,930,915,51076
|
|
20231120,103500,2729487840,917,916,918,912,4255
|
|
20231120,103400,2725592848,912,916,918,909,58711
|
|
20231120,103300,2671930559,916,915,917,915,10068
|
|
20231120,103200,2662704907,915,915,916,915,3322
|
|
20231120,103100,2659664775,915,918,918,914,4419
|
|
20231120,103000,2655619649,914,919,919,913,16219
|
|
20231120,102900,2640767345,918,919,920,918,28922
|
|
20231120,102800,2614211957,919,922,922,918,12537
|
|
20231120,102700,2602677052,922,927,927,921,5598
|
|
20231120,102600,2597513360,927,922,930,922,53584
|
|
20231120,102500,2547881300,922,922,923,921,8591
|
|
20231120,102400,2539960503,921,918,921,918,13259
|
|
20231120,102300,2527758056,918,920,920,916,10911
|
|
20231120,102200,2517745817,920,918,920,916,19169
|
|
20231120,102100,2500141132,918,919,922,905,80610
|
|
20231120,102000,2426430331,917,920,922,917,14918
|
|
20231120,101900,2412716702,918,922,923,918,22817
|
|
20231120,101800,2391712331,922,923,924,922,10074
|
|
20231120,101700,2382417312,923,922,925,922,15594
|
|
20231120,101600,2368008682,922,927,927,921,39534
|
|
20231120,101500,2331445745,928,928,929,927,27179
|
|
20231120,101400,2306221943,928,932,932,928,15960
|
|
20231120,101300,2291386929,931,930,935,929,32744
|
|
20231120,101200,2260846336,928,931,932,928,9941
|
|
20231120,101100,2251599712,932,924,933,924,34559
|
|
20231120,101000,2219534835,924,928,929,923,68205
|
|
20231120,100900,2156345705,929,934,938,927,189686
|
|
20231120,100800,1979124767,934,923,934,923,73227
|
|
20231120,100700,1911045900,927,924,927,920,101043
|
|
20231120,100600,1817683870,924,920,924,920,43793
|
|
20231120,100500,1777270495,920,918,921,918,38625
|
|
20231120,100400,1741744968,918,918,919,917,24174
|
|
20231120,100300,1719544142,917,916,918,916,12723
|
|
20231120,100200,1707879721,916,917,917,914,8955
|
|
20231120,100100,1699676557,917,915,917,913,12351
|
|
20231120,100000,1688371575,916,914,916,912,11915
|
|
20231120,095900,1677483594,914,913,914,912,11406
|
|
20231120,095800,1667068302,913,911,915,910,5575
|
|
20231120,095700,1661983147,911,913,913,911,9922
|
|
20231120,095600,1652936389,913,915,915,913,8631
|
|
20231120,095500,1645049134,915,918,919,914,30656
|
|
20231120,095400,1616965551,919,917,920,916,55046
|
|
20231120,095300,1566463431,916,913,916,911,84651
|
|
20231120,095200,1489075280,913,907,913,907,42062
|
|
20231120,095100,1450741309,906,907,909,905,15353
|
|
20231120,095000,1436809606,907,902,907,902,19023
|
|
20231120,094900,1419602015,902,904,905,902,28330
|
|
20231120,094800,1394011194,904,906,906,904,5611
|
|
20231120,094700,1388934832,906,908,908,906,8259
|
|
20231120,094600,1381452158,906,908,908,906,2043
|
|
20231120,094500,1379598384,909,909,909,909,2150
|
|
20231120,094400,1377644034,909,910,910,908,16128
|
|
20231120,094300,1362983036,910,910,911,909,3326
|
|
20231120,094200,1359957083,910,909,911,909,2952
|
|
20231120,094100,1357269940,909,910,911,909,8787
|
|
20231120,094000,1349273635,910,909,910,909,25447
|
|
20231120,093900,1326126301,909,909,910,909,11760
|
|
20231120,093800,1315435845,909,909,909,908,5373
|
|
20231120,093700,1310552048,909,908,909,906,21282
|
|
20231120,093600,1291245443,908,908,908,907,4268
|
|
20231120,093500,1287373029,907,907,909,907,11217
|
|
20231120,093400,1277190054,907,908,908,907,4096
|
|
20231120,093300,1273471581,908,907,910,905,18511
|
|
20231120,093200,1256670405,906,906,906,905,9432
|
|
20231120,093100,1248125036,906,905,908,905,3816
|
|
20231120,093000,1244664609,905,908,908,903,24046
|
|
20231120,092900,1222892814,909,907,909,906,12745
|
|
20231120,092800,1211325748,907,905,908,905,2631
|
|
20231120,092700,1208938407,905,908,909,905,36429
|
|
20231120,092600,1175919258,908,909,911,908,6002
|
|
20231120,092500,1170462003,909,907,912,907,27170
|
|
20231120,092400,1145746024,909,907,909,907,14615
|
|
20231120,092300,1132471409,907,909,909,907,40327
|
|
20231120,092200,1095851908,909,909,909,908,17718
|
|
20231120,092100,1079756635,908,906,909,905,35272
|
|
20231120,092000,1047748281,904,903,906,900,20595
|
|
20231120,091900,1029157372,904,903,905,902,8445
|
|
20231120,091800,1021532068,903,901,906,901,16164
|
|
20231120,091700,1006934856,901,900,901,897,55953
|
|
20231120,091600,956673276,900,902,902,900,2174
|
|
20231120,091500,954714379,902,898,902,897,37792
|
|
20231120,091400,920752559,900,898,900,897,10545
|
|
20231120,091300,911276933,898,901,901,898,30970
|
|
20231120,091200,883461494,901,898,902,897,43189
|
|
20231120,091100,844653744,898,899,899,897,30456
|
|
20231120,091000,817310040,898,899,905,898,22203
|
|
20231120,090900,797329082,900,901,902,899,47211
|
|
20231120,090800,754828975,901,907,908,901,71177
|
|
20231120,090700,690402248,908,908,908,906,30813
|
|
20231120,090600,662455447,907,908,911,906,13354
|
|
20231120,090500,650336078,906,907,907,905,73324
|
|
20231120,090400,583931948,906,908,912,906,104297
|
|
20231120,090300,489147501,910,912,914,907,110214
|
|
20231120,090200,388872570,911,909,913,906,61098
|
|
20231120,090100,333420376,906,910,910,906,123940
|
|
20231120,090000,220860764,908,911,915,906,241590
|