615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191200,4951907717,909,909,909,909,55953
|
|
20231121,191100,4951907717,909,909,909,909,0
|
|
20231121,191000,4951907717,909,909,909,909,0
|
|
20231121,190900,4951907717,909,909,909,909,0
|
|
20231121,190800,4951907717,909,909,909,909,0
|
|
20231121,190700,4951907717,909,909,909,909,0
|
|
20231121,190600,4951907717,909,909,909,909,0
|
|
20231121,190500,4951907717,909,909,909,909,0
|
|
20231121,190400,4951907717,909,909,909,909,0
|
|
20231121,190300,4951907717,909,909,909,909,0
|
|
20231121,190200,4951907717,909,909,909,909,0
|
|
20231121,190100,4951907717,909,909,909,909,0
|
|
20231121,190000,4951907717,909,909,909,909,0
|
|
20231121,185900,4951907717,909,909,909,909,0
|
|
20231121,185800,4951907717,909,909,909,909,0
|
|
20231121,185700,4951907717,909,909,909,909,0
|
|
20231121,185600,4951907717,909,909,909,909,0
|
|
20231121,185500,4951907717,909,909,909,909,0
|
|
20231121,185400,4951907717,909,909,909,909,0
|
|
20231121,185300,4951907717,909,909,909,909,0
|
|
20231121,185200,4951907717,909,909,909,909,0
|
|
20231121,185100,4951907717,909,909,909,909,0
|
|
20231121,185000,4951907717,909,909,909,909,0
|
|
20231121,184900,4951907717,909,909,909,909,0
|
|
20231121,184800,4951907717,909,909,909,909,0
|
|
20231121,184700,4951907717,909,909,909,909,0
|
|
20231121,184600,4951907717,909,909,909,909,0
|
|
20231121,184500,4951907717,909,909,909,909,0
|
|
20231121,184400,4951907717,909,909,909,909,0
|
|
20231121,184300,4951907717,909,909,909,909,0
|
|
20231121,184200,4951907717,909,909,909,909,55953
|
|
20231121,184100,4951907717,909,909,909,909,0
|
|
20231121,184000,4951907717,909,909,909,909,0
|
|
20231121,183900,4951907717,909,909,909,909,0
|
|
20231121,183800,4951907717,909,909,909,909,0
|
|
20231121,183700,4951907717,909,909,909,909,0
|
|
20231121,183600,4951907717,909,909,909,909,0
|
|
20231121,183500,4951907717,909,909,909,909,0
|
|
20231121,183400,4951907717,909,909,909,909,0
|
|
20231121,183300,4951907717,909,909,909,909,0
|
|
20231121,183200,4951907717,909,909,909,909,0
|
|
20231121,183100,4951907717,909,909,909,909,0
|
|
20231121,183000,4951907717,909,909,909,909,0
|
|
20231121,182900,4951907717,909,909,909,909,0
|
|
20231121,182800,4951907717,909,909,909,909,0
|
|
20231121,182700,4951907717,909,909,909,909,0
|
|
20231121,182600,4951907717,909,909,909,909,0
|
|
20231121,182500,4951907717,909,909,909,909,0
|
|
20231121,182400,4951907717,909,909,909,909,0
|
|
20231121,182300,4951907717,909,909,909,909,0
|
|
20231121,182200,4951907717,909,909,909,909,0
|
|
20231121,182100,4951907717,909,909,909,909,0
|
|
20231121,182000,4951907717,909,909,909,909,0
|
|
20231121,181900,4951907717,909,909,909,909,0
|
|
20231121,181800,4951907717,909,909,909,909,0
|
|
20231121,181700,4951907717,909,909,909,909,0
|
|
20231121,181600,4951907717,909,909,909,909,0
|
|
20231121,181500,4951907717,909,909,909,909,0
|
|
20231121,181400,4951907717,909,909,909,909,0
|
|
20231121,181300,4951907717,909,909,909,909,0
|
|
20231121,181200,4951907717,909,909,909,909,55953
|
|
20231121,181100,4951907717,909,909,909,909,0
|
|
20231121,181000,4951907717,909,909,909,909,0
|
|
20231121,180900,4951907717,909,909,909,909,0
|
|
20231121,180800,4951907717,909,909,909,909,0
|
|
20231121,180700,4951907717,909,909,909,909,0
|
|
20231121,180600,4951907717,909,909,909,909,0
|
|
20231121,180500,4951907717,909,909,909,909,0
|
|
20231121,180400,4951907717,909,909,909,909,0
|
|
20231121,180300,4951907717,909,909,909,909,0
|
|
20231121,180200,4951907717,909,909,909,909,0
|
|
20231121,180100,4951907717,909,909,909,909,0
|
|
20231121,180000,4951907717,909,909,909,909,0
|
|
20231121,175900,4951907717,909,909,909,909,0
|
|
20231121,175800,4951907717,909,909,909,909,0
|
|
20231121,175700,4951907717,909,909,909,909,0
|
|
20231121,175600,4951907717,909,909,909,909,0
|
|
20231121,175500,4951907717,909,909,909,909,0
|
|
20231121,175400,4951907717,909,909,909,909,0
|
|
20231121,175300,4951907717,909,909,909,909,0
|
|
20231121,175200,4951907717,909,909,909,909,0
|
|
20231121,175100,4951907717,909,909,909,909,0
|
|
20231121,175000,4951907717,909,909,909,909,0
|
|
20231121,174900,4951907717,909,909,909,909,0
|
|
20231121,174800,4951907717,909,909,909,909,0
|
|
20231121,174700,4951907717,909,909,909,909,0
|
|
20231121,174600,4951907717,909,909,909,909,0
|
|
20231121,174500,4951907717,909,909,909,909,0
|
|
20231121,174400,4951907717,909,909,909,909,0
|
|
20231121,174300,4951907717,909,909,909,909,0
|
|
20231121,174200,4951907717,909,909,909,909,55953
|
|
20231121,174100,4951907717,909,909,909,909,0
|
|
20231121,174000,4951907717,909,909,909,909,0
|
|
20231121,173900,4951907717,909,909,909,909,0
|
|
20231121,173800,4951907717,909,909,909,909,0
|
|
20231121,173700,4951907717,909,909,909,909,0
|
|
20231121,173600,4951907717,909,909,909,909,0
|
|
20231121,173500,4951907717,909,909,909,909,0
|
|
20231121,173400,4951907717,909,909,909,909,0
|
|
20231121,173300,4951907717,909,909,909,909,0
|
|
20231121,173200,4951907717,909,909,909,909,0
|
|
20231121,173100,4951907717,909,909,909,909,0
|
|
20231121,173000,4951907717,909,909,909,909,0
|
|
20231121,172900,4951907717,909,909,909,909,0
|
|
20231121,172800,4951907717,909,909,909,909,0
|
|
20231121,172700,4951907717,909,909,909,909,0
|
|
20231121,172600,4951907717,909,909,909,909,0
|
|
20231121,172500,4951907717,909,909,909,909,0
|
|
20231121,172400,4951907717,909,909,909,909,0
|
|
20231121,172300,4951907717,909,909,909,909,0
|
|
20231121,172200,4951907717,909,909,909,909,0
|
|
20231121,172100,4951907717,909,909,909,909,0
|
|
20231121,172000,4951907717,909,909,909,909,0
|
|
20231121,171900,4951907717,909,909,909,909,0
|
|
20231121,171800,4951907717,909,909,909,909,0
|
|
20231121,171700,4951907717,909,909,909,909,0
|
|
20231121,171600,4951907717,909,909,909,909,0
|
|
20231121,171500,4951907717,909,909,909,909,0
|
|
20231121,171400,4951907717,909,909,909,909,0
|
|
20231121,171300,4951907717,909,909,909,909,0
|
|
20231121,171200,4951907717,909,909,909,909,55953
|
|
20231121,171100,4951907717,909,909,909,909,0
|
|
20231121,171000,4951907717,909,909,909,909,0
|
|
20231121,170900,4951907717,909,909,909,909,0
|
|
20231121,170800,4951907717,909,909,909,909,0
|
|
20231121,170700,4951907717,909,909,909,909,0
|
|
20231121,170600,4951907717,909,909,909,909,0
|
|
20231121,170500,4951907717,909,909,909,909,0
|
|
20231121,170400,4951907717,909,909,909,909,0
|
|
20231121,170300,4951907717,909,909,909,909,0
|
|
20231121,170200,4951907717,909,909,909,909,0
|
|
20231121,170100,4951907717,909,909,909,909,0
|
|
20231121,170000,4951907717,909,909,909,909,0
|
|
20231121,165900,4951907717,909,909,909,909,0
|
|
20231121,165800,4951907717,909,909,909,909,0
|
|
20231121,165700,4951907717,909,909,909,909,0
|
|
20231121,165600,4951907717,909,909,909,909,0
|
|
20231121,165500,4951907717,909,909,909,909,0
|
|
20231121,165400,4951907717,909,909,909,909,0
|
|
20231121,165300,4951907717,909,909,909,909,0
|
|
20231121,165200,4951907717,909,909,909,909,0
|
|
20231121,165100,4951907717,909,909,909,909,0
|
|
20231121,165000,4951907717,909,909,909,909,0
|
|
20231121,164900,4951907717,909,909,909,909,0
|
|
20231121,164800,4951907717,909,909,909,909,0
|
|
20231121,164700,4951907717,909,909,909,909,0
|
|
20231121,164600,4951907717,909,909,909,909,0
|
|
20231121,164500,4951907717,909,909,909,909,0
|
|
20231121,164400,4951907717,909,909,909,909,0
|
|
20231121,164300,4951907717,909,909,909,909,0
|
|
20231121,164200,4951907717,909,909,909,909,55953
|
|
20231121,164100,4951907717,909,909,909,909,0
|
|
20231121,164000,4951907717,909,909,909,909,0
|
|
20231121,163900,4951907717,909,909,909,909,0
|
|
20231121,163800,4951907717,909,909,909,909,0
|
|
20231121,163700,4951907717,909,909,909,909,0
|
|
20231121,163600,4951907717,909,909,909,909,0
|
|
20231121,163500,4951907717,909,909,909,909,0
|
|
20231121,163400,4951907717,909,909,909,909,0
|
|
20231121,163300,4951907717,909,909,909,909,0
|
|
20231121,163200,4951907717,909,909,909,909,0
|
|
20231121,163100,4951907717,909,909,909,909,0
|
|
20231121,163000,4951907717,909,909,909,909,0
|
|
20231121,162900,4951907717,909,909,909,909,0
|
|
20231121,162800,4951907717,909,909,909,909,0
|
|
20231121,162700,4951907717,909,909,909,909,0
|
|
20231121,162600,4951907717,909,909,909,909,0
|
|
20231121,162500,4951907717,909,909,909,909,0
|
|
20231121,162400,4951907717,909,909,909,909,0
|
|
20231121,162300,4951907717,909,909,909,909,0
|
|
20231121,162200,4951907717,909,909,909,909,0
|
|
20231121,162100,4951907717,909,909,909,909,0
|
|
20231121,162000,4951907717,909,909,909,909,0
|
|
20231121,161900,4951907717,909,909,909,909,0
|
|
20231121,161800,4951907717,909,909,909,909,0
|
|
20231121,161700,4951907717,909,909,909,909,0
|
|
20231121,161600,4951907717,909,909,909,909,0
|
|
20231121,161500,4951907717,909,909,909,909,0
|
|
20231121,161400,4951907717,909,909,909,909,0
|
|
20231121,161300,4951907717,909,909,909,909,0
|
|
20231121,161200,4951907717,909,909,909,909,55953
|
|
20231121,161100,4951907717,909,909,909,909,0
|
|
20231121,161000,4951907717,909,909,909,909,0
|
|
20231121,160900,4951907717,909,909,909,909,0
|
|
20231121,160800,4951907717,909,909,909,909,0
|
|
20231121,160700,4951907717,909,909,909,909,0
|
|
20231121,160600,4951907717,909,909,909,909,0
|
|
20231121,160500,4951907717,909,909,909,909,0
|
|
20231121,160400,4951907717,909,909,909,909,0
|
|
20231121,160300,4951907717,909,909,909,909,0
|
|
20231121,160200,4951907717,909,909,909,909,0
|
|
20231121,160100,4951907717,909,909,909,909,0
|
|
20231121,160000,4951907717,909,909,909,909,0
|
|
20231121,155900,4951907717,909,909,909,909,0
|
|
20231121,155800,4951907717,909,909,909,909,0
|
|
20231121,155700,4951907717,909,909,909,909,0
|
|
20231121,155600,4951907717,909,909,909,909,0
|
|
20231121,155500,4951907717,909,909,909,909,0
|
|
20231121,155400,4951907717,909,909,909,909,0
|
|
20231121,155300,4951907717,909,909,909,909,0
|
|
20231121,155200,4951907717,909,909,909,909,0
|
|
20231121,155100,4951907717,909,909,909,909,0
|
|
20231121,155000,4951907717,909,909,909,909,0
|
|
20231121,154900,4951907717,909,909,909,909,0
|
|
20231121,154800,4951907717,909,909,909,909,0
|
|
20231121,154700,4951907717,909,909,909,909,0
|
|
20231121,154600,4951907717,909,909,909,909,0
|
|
20231121,154500,4951907717,909,909,909,909,0
|
|
20231121,154400,4951907717,909,909,909,909,0
|
|
20231121,154300,4951907717,909,909,909,909,0
|
|
20231121,154200,4951907717,909,909,909,909,55953
|
|
20231121,154100,4951907717,909,909,909,909,0
|
|
20231121,154000,4951907717,909,909,909,909,0
|
|
20231121,153900,4951907717,909,909,909,909,0
|
|
20231121,153800,4951907717,909,909,909,909,0
|
|
20231121,153700,4951907717,909,909,909,909,0
|
|
20231121,153600,4951907717,909,909,909,909,0
|
|
20231121,153500,4951907717,909,909,909,909,0
|
|
20231121,153400,4951907717,909,909,909,909,0
|
|
20231121,153300,4951907717,909,909,909,909,0
|
|
20231121,153200,4951907717,909,909,909,909,0
|
|
20231121,153100,4951907717,909,909,909,909,0
|
|
20231121,153000,4951907717,909,909,909,909,55953
|
|
20231121,152900,4901046440,912,912,912,912,0
|
|
20231121,152800,4901046440,912,912,912,912,0
|
|
20231121,152700,4901046440,912,912,912,912,0
|
|
20231121,152600,4901046440,912,912,912,912,0
|
|
20231121,152500,4901046440,912,912,912,912,0
|
|
20231121,152400,4901046440,912,912,912,912,0
|
|
20231121,152300,4901046440,912,912,912,912,0
|
|
20231121,152200,4901046440,912,912,912,912,0
|
|
20231121,152100,4901046440,912,912,912,912,0
|
|
20231121,152000,4901046440,912,912,912,912,0
|
|
20231121,151900,4901046440,912,912,913,912,12024
|
|
20231121,151800,4890077176,912,913,913,912,27708
|
|
20231121,151700,4864805243,913,913,913,912,4517
|
|
20231121,151600,4860681379,913,913,913,912,3879
|
|
20231121,151500,4857140852,913,912,913,912,2516
|
|
20231121,151400,4854846111,912,913,913,912,2192
|
|
20231121,151300,4852844816,913,913,913,912,6505
|
|
20231121,151200,4846911168,913,913,913,912,4371
|
|
20231121,151100,4842924416,912,912,913,912,814
|
|
20231121,151000,4842182017,912,913,913,912,5910
|
|
20231121,150900,4836787029,913,913,913,912,899
|
|
20231121,150800,4835966536,913,913,913,912,3970
|
|
20231121,150700,4832341959,913,912,913,911,10027
|
|
20231121,150600,4823196838,912,912,912,911,2249
|
|
20231121,150500,4821146858,912,912,912,911,3874
|
|
20231121,150400,4817613870,911,912,912,911,2736
|
|
20231121,150300,4815120395,912,912,912,912,268
|
|
20231121,150200,4814875979,912,912,912,912,3014
|
|
20231121,150100,4812127211,911,911,911,910,1688
|
|
20231121,150000,4810589446,911,911,911,911,1352
|
|
20231121,145900,4809357774,911,911,911,911,3303
|
|
20231121,145800,4806348741,912,912,912,911,4950
|
|
20231121,145700,4801835070,912,912,912,912,1798
|
|
20231121,145600,4800195294,912,912,912,912,2185
|
|
20231121,145500,4798202574,912,911,912,911,2507
|
|
20231121,145400,4795916760,911,911,912,911,1637
|
|
20231121,145300,4794425441,910,910,911,910,2390
|
|
20231121,145200,4792249180,910,910,910,909,5379
|
|
20231121,145100,4787356290,910,909,911,909,6306
|
|
20231121,145000,4781614678,909,909,910,909,686
|
|
20231121,144900,4780990469,909,909,909,909,1110
|
|
20231121,144800,4779981479,910,909,910,908,2965
|
|
20231121,144700,4777287284,909,909,909,908,2411
|
|
20231121,144600,4775097181,910,909,910,909,20528
|
|
20231121,144500,4756431427,909,909,910,909,679
|
|
20231121,144400,4755814127,910,909,910,909,7911
|
|
20231121,144300,4748623022,909,909,910,909,10089
|
|
20231121,144200,4739452033,909,909,910,909,6990
|
|
20231121,144100,4733097523,908,909,909,908,4616
|
|
20231121,144000,4728903536,909,909,909,909,644
|
|
20231121,143900,4728318140,908,909,909,908,581
|
|
20231121,143800,4727790230,908,910,910,908,7296
|
|
20231121,143700,4721158455,911,909,911,909,10235
|
|
20231121,143600,4711854838,909,910,910,909,5845
|
|
20231121,143500,4706541295,912,912,912,909,24173
|
|
20231121,143400,4684555115,913,912,913,912,3925
|
|
20231121,143300,4680975510,912,912,912,912,1446
|
|
20231121,143200,4679656758,913,912,913,911,11740
|
|
20231121,143100,4668949702,912,912,912,912,0
|
|
20231121,143000,4668949702,912,912,912,912,1881
|
|
20231121,142900,4667234230,911,912,912,911,2042
|
|
20231121,142800,4665372442,912,912,912,912,739
|
|
20231121,142700,4664698474,912,911,912,911,1301
|
|
20231121,142600,4663512148,912,912,912,911,742
|
|
20231121,142500,4662835760,912,910,912,910,644
|
|
20231121,142400,4662248952,910,910,910,910,1005
|
|
20231121,142300,4661334402,910,911,911,910,4526
|
|
20231121,142200,4657214384,912,911,912,911,338
|
|
20231121,142100,4656906434,912,911,912,910,16721
|
|
20231121,142000,4641678901,912,911,913,911,1581
|
|
20231121,141900,4640238118,913,910,913,910,6419
|
|
20231121,141800,4634395314,910,911,913,910,2417
|
|
20231121,141700,4632192815,911,911,911,911,3816
|
|
20231121,141600,4628716439,913,912,913,912,1372
|
|
20231121,141500,4627465174,912,912,912,912,3789
|
|
20231121,141400,4624009606,912,913,913,912,300
|
|
20231121,141300,4623735966,913,911,913,911,1441
|
|
20231121,141200,4622421774,911,911,911,911,154
|
|
20231121,141100,4622281480,913,913,913,913,525
|
|
20231121,141000,4621802155,911,911,911,911,1100
|
|
20231121,140900,4620800055,911,910,911,910,1074
|
|
20231121,140800,4619822540,911,913,913,910,4534
|
|
20231121,140700,4615695212,914,913,914,913,837
|
|
20231121,140600,4614930256,914,910,914,910,1360
|
|
20231121,140500,4613688776,912,912,912,912,0
|
|
20231121,140400,4613688776,912,910,912,910,355
|
|
20231121,140300,4613365416,912,910,912,910,166
|
|
20231121,140200,4613214314,910,912,913,910,4085
|
|
20231121,140100,4609494156,912,912,912,912,216
|
|
20231121,140000,4609297164,912,912,913,912,4203
|
|
20231121,135900,4605464026,913,913,913,913,1511
|
|
20231121,135800,4604084483,913,912,913,912,5453
|
|
20231121,135700,4599110661,913,913,913,912,1552
|
|
20231121,135600,4597695185,912,913,913,912,1003
|
|
20231121,135500,4596780446,913,913,913,912,3734
|
|
20231121,135400,4593373708,913,913,913,913,110
|
|
20231121,135300,4593273278,913,913,913,913,800
|
|
20231121,135200,4592542878,913,913,914,913,5386
|
|
20231121,135100,4587625444,915,915,915,915,122
|
|
20231121,135000,4587513814,915,914,915,914,6076
|
|
20231121,134900,4581959199,914,914,914,914,111
|
|
20231121,134800,4581857745,913,913,913,912,2305
|
|
20231121,134700,4579753281,913,913,913,912,7433
|
|
20231121,134600,4572974110,913,913,913,913,475
|
|
20231121,134500,4572540435,913,912,913,912,346
|
|
20231121,134400,4572224833,912,911,912,910,2940
|
|
20231121,134300,4569546073,912,912,912,912,1604
|
|
20231121,134200,4568083225,912,912,914,912,8725
|
|
20231121,134100,4560123265,912,914,915,912,10757
|
|
20231121,134000,4550301597,915,914,915,912,7986
|
|
20231121,133900,4543002237,914,913,914,912,2182
|
|
20231121,133800,4541011600,913,913,913,913,5338
|
|
20231121,133700,4536138006,913,913,913,913,132
|
|
20231121,133600,4536017490,913,913,914,912,22710
|
|
20231121,133500,4515275718,912,912,912,910,29247
|
|
20231121,133400,4488605062,913,912,913,912,3991
|
|
20231121,133300,4484964175,913,914,916,913,893
|
|
20231121,133200,4484147556,913,912,913,912,509
|
|
20231121,133100,4483683133,912,912,912,910,3532
|
|
20231121,133000,4480462078,910,912,912,910,28030
|
|
20231121,132900,4454932943,911,917,917,911,64842
|
|
20231121,132800,4395626032,917,917,918,917,7754
|
|
20231121,132700,4388514510,917,917,918,917,10218
|
|
20231121,132600,4379144603,917,917,917,917,1330
|
|
20231121,132500,4377924993,917,913,917,913,4271
|
|
20231121,132400,4374011422,917,914,917,914,6916
|
|
20231121,132300,4367672450,912,916,919,912,14490
|
|
20231121,132200,4354424619,917,913,917,913,56948
|
|
20231121,132100,4302317318,914,914,914,907,59122
|
|
20231121,132000,4248581164,914,914,915,912,17040
|
|
20231121,131900,4233007325,915,910,915,909,37875
|
|
20231121,131800,4198394592,910,912,912,909,46274
|
|
20231121,131700,4156289626,912,912,913,912,3676
|
|
20231121,131600,4152937099,913,913,913,912,1022
|
|
20231121,131500,4152004033,912,914,914,912,931
|
|
20231121,131400,4151154663,914,912,914,912,1216
|
|
20231121,131300,4150045669,911,914,914,911,2767
|
|
20231121,131200,4147524675,914,914,914,911,563
|
|
20231121,131100,4147010837,913,913,913,913,1910
|
|
20231121,131000,4145267007,913,913,913,913,3130
|
|
20231121,130900,4142409317,913,911,913,911,154
|
|
20231121,130800,4142269017,911,913,913,911,687
|
|
20231121,130700,4141641788,913,912,913,911,292
|
|
20231121,130600,4141375468,912,912,912,912,2935
|
|
20231121,130500,4138698748,912,912,912,912,2002
|
|
20231121,130400,4136872924,912,912,912,911,3138
|
|
20231121,130300,4134011069,913,913,914,913,5905
|
|
20231121,130200,4128619774,913,912,913,912,3710
|
|
20231121,130100,4125236244,912,913,913,912,4340
|
|
20231121,130000,4121278114,912,912,912,912,1107
|
|
20231121,125900,4120268530,912,912,913,912,3192
|
|
20231121,125800,4117357414,913,912,913,911,9373
|
|
20231121,125700,4108804126,913,913,913,912,284
|
|
20231121,125600,4108544849,913,912,913,912,2637
|
|
20231121,125500,4106139399,912,912,912,912,570
|
|
20231121,125400,4105619559,912,913,913,912,253
|
|
20231121,125300,4105388820,913,912,913,912,2639
|
|
20231121,125200,4102981986,912,912,913,912,3298
|
|
20231121,125100,4099974190,912,913,913,912,551
|
|
20231121,125000,4099471670,912,914,914,912,4367
|
|
20231121,124900,4095486532,914,913,914,913,5023
|
|
20231121,124800,4090899573,913,912,913,912,2554
|
|
20231121,124700,4088569378,913,912,913,912,6819
|
|
20231121,124600,4082344277,913,914,914,910,50454
|
|
20231121,124500,4036361670,913,913,914,913,6202
|
|
20231121,124400,4030699145,913,913,914,913,7557
|
|
20231121,124300,4023798004,913,914,914,913,375
|
|
20231121,124200,4023455623,914,915,915,913,10980
|
|
20231121,124100,4013420292,915,916,916,914,1825
|
|
20231121,124000,4011750747,916,914,916,914,283
|
|
20231121,123900,4011491681,914,916,916,914,8864
|
|
20231121,123800,4003379843,916,916,916,916,160
|
|
20231121,123700,4003233283,915,917,917,915,16550
|
|
20231121,123600,3988061569,918,918,918,918,70
|
|
20231121,123500,3987997309,918,917,918,917,6161
|
|
20231121,123400,3982343085,917,918,918,917,2504
|
|
20231121,123300,3980046574,918,917,918,917,2038
|
|
20231121,123200,3978177725,917,918,918,917,6369
|
|
20231121,123100,3972331463,918,918,918,917,1603
|
|
20231121,123000,3970859918,918,917,919,917,1005
|
|
20231121,122900,3969937330,917,917,917,917,1506
|
|
20231121,122800,3968556328,917,916,917,916,5868
|
|
20231121,122700,3963181226,917,918,918,917,965
|
|
20231121,122600,3962296307,916,917,917,916,1346
|
|
20231121,122500,3961062437,917,918,919,917,1009
|
|
20231121,122400,3960137174,918,918,918,918,2441
|
|
20231121,122300,3957896336,919,918,919,917,2897
|
|
20231121,122200,3955237447,917,917,917,917,1040
|
|
20231121,122100,3954283767,917,917,917,916,110
|
|
20231121,122000,3954182907,916,915,916,915,206
|
|
20231121,121900,3953994311,915,918,918,915,5620
|
|
20231121,121800,3948847531,918,916,918,916,1945
|
|
20231121,121700,3947063336,915,916,916,915,767
|
|
20231121,121600,3946360765,916,916,916,916,1364
|
|
20231121,121500,3945111341,916,916,917,914,17209
|
|
20231121,121400,3929373039,916,917,917,916,677
|
|
20231121,121300,3928752843,917,917,917,917,416
|
|
20231121,121200,3928371371,917,917,917,917,500
|
|
20231121,121100,3927912871,917,917,917,915,2400
|
|
20231121,121000,3925714244,917,916,917,915,1655
|
|
20231121,120900,3924199818,917,916,917,916,27
|
|
20231121,120800,3924175071,915,915,915,915,1620
|
|
20231121,120700,3922692771,915,916,916,915,1031
|
|
20231121,120600,3921748975,916,917,917,916,2237
|
|
20231121,120500,3919699526,917,917,917,917,435
|
|
20231121,120400,3919300631,917,918,918,917,897
|
|
20231121,120300,3918477186,915,918,919,915,5197
|
|
20231121,120200,3913716780,918,916,918,916,310
|
|
20231121,120100,3913432816,915,916,916,915,2993
|
|
20231121,120000,3910692310,917,918,918,916,420
|
|
20231121,115900,3910307080,918,918,918,918,54
|
|
20231121,115800,3910257508,919,919,919,919,2
|
|
20231121,115700,3910255670,920,920,920,914,10201
|
|
20231121,115600,3900910030,919,920,920,919,536
|
|
20231121,115500,3900416912,920,924,924,920,1140
|
|
20231121,115400,3899363572,924,918,925,916,11584
|
|
20231121,115300,3888710062,918,917,918,913,17246
|
|
20231121,115200,3872941999,917,918,918,917,1797
|
|
20231121,115100,3871293062,917,917,917,917,619
|
|
20231121,115000,3870725439,916,917,917,914,12799
|
|
20231121,114900,3859018141,915,917,918,915,21275
|
|
20231121,114800,3839524576,918,920,920,917,4553
|
|
20231121,114700,3835344806,921,919,921,918,2816
|
|
20231121,114600,3832756895,920,922,923,920,5552
|
|
20231121,114500,3827648080,920,920,920,920,3580
|
|
20231121,114400,3824354480,920,919,920,919,3149
|
|
20231121,114300,3821457883,920,922,922,920,5139
|
|
20231121,114200,3816728264,920,922,922,920,2304
|
|
20231121,114100,3814605449,922,923,925,922,11276
|
|
20231121,114000,3804192416,922,919,922,919,6345
|
|
20231121,113900,3798352276,918,919,919,918,110
|
|
20231121,113800,3798251286,916,918,920,915,16142
|
|
20231121,113700,3783461570,917,919,920,917,649
|
|
20231121,113600,3782865238,919,920,920,919,13
|
|
20231121,113500,3782853287,920,920,920,919,525
|
|
20231121,113400,3782370298,919,920,921,919,14411
|
|
20231121,113300,3769114873,920,921,921,920,6079
|
|
20231121,113200,3763522188,920,921,921,918,4124
|
|
20231121,113100,3759727858,921,918,921,918,12321
|
|
20231121,113000,3748389090,917,916,917,915,2806
|
|
20231121,112900,3745816218,916,916,917,915,1076
|
|
20231121,112800,3744830593,916,915,916,915,566
|
|
20231121,112700,3744312197,916,917,917,916,2133
|
|
20231121,112600,3742357865,917,916,917,916,524
|
|
20231121,112500,3741877470,917,918,918,917,389
|
|
20231121,112400,3741520749,918,919,919,918,143
|
|
20231121,112300,3741389345,919,917,919,916,14
|
|
20231121,112200,3741376503,917,916,917,915,2706
|
|
20231121,112100,3738897055,916,916,916,915,1713
|
|
20231121,112000,3737328698,916,917,917,916,7479
|
|
20231121,111900,3730471026,918,920,920,917,13375
|
|
20231121,111800,3718194204,920,920,920,920,131
|
|
20231121,111700,3718073684,920,920,920,919,3572
|
|
20231121,111600,3714787456,920,919,920,919,2677
|
|
20231121,111500,3712326735,918,919,919,918,76
|
|
20231121,111400,3712256921,919,919,919,917,2883
|
|
20231121,111300,3709608844,919,919,919,918,544
|
|
20231121,111200,3709109418,918,919,919,918,17437
|
|
20231121,111100,3693101148,919,919,920,919,2278
|
|
20231121,111000,3691006681,919,918,919,918,3747
|
|
20231121,110900,3687565583,918,919,919,918,3094
|
|
20231121,110800,3684723483,918,919,919,918,6231
|
|
20231121,110700,3679003244,918,919,919,918,3864
|
|
20231121,110600,3675452830,920,920,920,920,1557
|
|
20231121,110500,3674020390,920,920,920,920,3955
|
|
20231121,110400,3670381790,921,917,921,915,21844
|
|
20231121,110300,3650312548,915,914,915,914,6177
|
|
20231121,110200,3644663916,914,915,916,914,9029
|
|
20231121,110100,3636402378,916,916,916,916,1525
|
|
20231121,110000,3635005478,916,916,916,915,783
|
|
20231121,105900,3634288725,916,917,917,915,25
|
|
20231121,105800,3634265814,917,917,918,913,6272
|
|
20231121,105700,3628530327,917,917,917,917,209
|
|
20231121,105600,3628338674,917,918,918,917,505
|
|
20231121,105500,3627875585,918,917,918,917,6062
|
|
20231121,105400,3622315861,917,912,918,912,2663
|
|
20231121,105300,3619882837,912,921,922,910,55083
|
|
20231121,105200,3569578176,921,921,921,921,2597
|
|
20231121,105100,3567186339,921,920,921,919,4237
|
|
20231121,105000,3563286259,920,919,920,917,4186
|
|
20231121,104900,3559443062,920,921,922,920,27482
|
|
20231121,104800,3534143690,921,921,923,921,6851
|
|
20231121,104700,3527826415,922,920,922,920,18840
|
|
20231121,104600,3510473004,920,919,920,918,7447
|
|
20231121,104500,3503622996,918,917,918,916,13014
|
|
20231121,104400,3491680748,917,917,918,916,2967
|
|
20231121,104300,3488962473,918,918,918,918,659
|
|
20231121,104200,3488357511,917,917,918,917,1075
|
|
20231121,104100,3487371732,916,916,918,915,3641
|
|
20231121,104000,3484035936,918,918,918,916,4897
|
|
20231121,103900,3479541110,918,916,919,916,2237
|
|
20231121,103800,3477490996,918,917,918,917,1782
|
|
20231121,103700,3475855426,919,919,920,918,33963
|
|
20231121,103600,3444632041,919,917,919,917,15099
|
|
20231121,103500,3430778071,917,914,917,914,11924
|
|
20231121,103400,3419854481,914,914,914,914,1202
|
|
20231121,103300,3418755853,914,914,914,912,3144
|
|
20231121,103200,3415886128,915,915,915,915,1908
|
|
20231121,103100,3414140308,915,915,915,913,5627
|
|
20231121,103000,3408994447,915,915,916,914,3673
|
|
20231121,102900,3405634702,915,912,915,912,4902
|
|
20231121,102800,3401152245,912,912,912,911,616
|
|
20231121,102700,3400590528,911,911,912,910,6185
|
|
20231121,102600,3394955254,911,912,912,910,15966
|
|
20231121,102500,3380411110,912,914,916,912,20692
|
|
20231121,102400,3361524573,914,916,916,914,6840
|
|
20231121,102300,3355267274,916,915,916,914,6519
|
|
20231121,102200,3349301265,915,913,915,913,4271
|
|
20231121,102100,3345399660,913,913,913,911,5455
|
|
20231121,102000,3340429317,912,911,912,911,18588
|
|
20231121,101900,3323480547,912,911,912,911,6130
|
|
20231121,101800,3317895116,912,912,912,911,18979
|
|
20231121,101700,3300603126,912,910,913,910,3274
|
|
20231121,101600,3297618291,910,909,914,907,11359
|
|
20231121,101500,3287281571,910,911,911,908,116718
|
|
20231121,101400,3181204493,911,910,913,909,49395
|
|
20231121,101300,3136272060,909,914,914,909,81675
|
|
20231121,101200,3061879615,915,916,916,914,6986
|
|
20231121,101100,3055489322,916,916,916,915,2034
|
|
20231121,101000,3053627879,916,914,916,914,3571
|
|
20231121,100900,3050363535,914,916,916,914,13790
|
|
20231121,100800,3037755902,916,916,917,915,2927
|
|
20231121,100700,3035076660,916,916,919,915,12457
|
|
20231121,100600,3023667535,916,916,917,916,5422
|
|
20231121,100500,3018700562,915,914,916,914,11651
|
|
20231121,100400,3008037407,914,914,914,911,39512
|
|
20231121,100300,2971962879,915,917,917,915,4587
|
|
20231121,100200,2967765056,917,917,917,915,5161
|
|
20231121,100100,2963039322,917,919,919,915,19661
|
|
20231121,100000,2945011917,919,917,919,916,30894
|
|
20231121,095900,2916686331,917,918,918,916,5981
|
|
20231121,095800,2911198360,915,917,920,914,40760
|
|
20231121,095700,2873920590,915,918,921,915,44567
|
|
20231121,095600,2833081413,917,920,920,917,19026
|
|
20231121,095500,2815609205,920,922,922,917,256
|
|
20231121,095400,2815373491,923,921,923,916,31815
|
|
20231121,095300,2786178631,923,918,923,918,11200
|
|
20231121,095200,2775863109,919,918,920,916,43340
|
|
20231121,095100,2736066460,918,921,921,916,65013
|
|
20231121,095000,2676404087,920,921,922,920,24130
|
|
20231121,094900,2654183787,921,923,924,921,14504
|
|
20231121,094800,2640811980,924,928,928,924,23612
|
|
20231121,094700,2618962828,928,928,929,925,15467
|
|
20231121,094600,2604606334,928,927,928,924,25842
|
|
20231121,094500,2580671734,923,923,928,921,45343
|
|
20231121,094400,2538779628,923,927,928,923,26340
|
|
20231121,094300,2514436658,927,925,928,923,43163
|
|
20231121,094200,2474485413,924,924,926,924,16991
|
|
20231121,094100,2458764207,925,924,927,924,26564
|
|
20231121,094000,2434190799,924,926,927,923,39335
|
|
20231121,093900,2397789662,926,930,931,926,31327
|
|
20231121,093800,2368698518,931,929,931,928,9995
|
|
20231121,093700,2359405300,930,933,933,928,47592
|
|
20231121,093600,2315161578,933,936,936,931,61562
|
|
20231121,093500,2257698026,938,939,939,937,11126
|
|
20231121,093400,2247262854,939,941,941,935,45366
|
|
20231121,093300,2204676215,941,940,941,938,39436
|
|
20231121,093200,2167587179,941,936,941,936,72683
|
|
20231121,093100,2099346242,936,937,938,936,17443
|
|
20231121,093000,2083006682,938,937,938,937,11459
|
|
20231121,092900,2072268594,937,939,939,937,3155
|
|
20231121,092800,2069310152,940,935,940,935,46736
|
|
20231121,092700,2025522061,936,938,938,936,18884
|
|
20231121,092600,2007828233,938,937,939,936,8859
|
|
20231121,092500,1999524156,941,941,941,935,58691
|
|
20231121,092400,1944484790,941,941,942,937,83254
|
|
20231121,092300,1866214739,940,933,940,933,43042
|
|
20231121,092200,1825947765,933,938,938,932,27685
|
|
20231121,092100,1800039379,939,937,941,935,76944
|
|
20231121,092000,1727904664,937,935,939,931,49871
|
|
20231121,091900,1681300053,935,941,945,934,121718
|
|
20231121,091800,1566836727,941,944,950,940,243037
|
|
20231121,091700,1336879087,946,939,947,937,399520
|
|
20231121,091600,960990186,939,930,939,930,70429
|
|
20231121,091500,895140701,931,924,931,923,47712
|
|
20231121,091400,850940386,922,920,922,919,20527
|
|
20231121,091300,832049823,921,925,925,920,17448
|
|
20231121,091200,815949641,925,931,931,924,19994
|
|
20231121,091100,797425888,931,919,933,917,129097
|
|
20231121,091000,678056726,920,924,924,920,34723
|
|
20231121,090900,646076014,924,922,924,921,14891
|
|
20231121,090800,632342392,922,924,924,920,7300
|
|
20231121,090700,625610119,925,917,925,916,60295
|
|
20231121,090600,570106856,918,919,921,917,16493
|
|
20231121,090500,554960895,919,921,922,915,48643
|
|
20231121,090400,510386365,922,923,927,918,55249
|
|
20231121,090300,459535470,924,932,933,922,55768
|
|
20231121,090200,407784160,932,933,934,927,79612
|
|
20231121,090100,333690218,934,936,939,933,100177
|
|
20231121,090000,239905331,935,939,940,933,254968
|