614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191100,3090614294,878,878,878,878,53234
|
|
20231122,191000,3090614294,878,878,878,878,0
|
|
20231122,190900,3090614294,878,878,878,878,0
|
|
20231122,190800,3090614294,878,878,878,878,0
|
|
20231122,190700,3090614294,878,878,878,878,0
|
|
20231122,190600,3090614294,878,878,878,878,0
|
|
20231122,190500,3090614294,878,878,878,878,0
|
|
20231122,190400,3090614294,878,878,878,878,0
|
|
20231122,190300,3090614294,878,878,878,878,0
|
|
20231122,190200,3090614294,878,878,878,878,0
|
|
20231122,190100,3090614294,878,878,878,878,0
|
|
20231122,190000,3090614294,878,878,878,878,0
|
|
20231122,185900,3090614294,878,878,878,878,0
|
|
20231122,185800,3090614294,878,878,878,878,0
|
|
20231122,185700,3090614294,878,878,878,878,0
|
|
20231122,185600,3090614294,878,878,878,878,0
|
|
20231122,185500,3090614294,878,878,878,878,0
|
|
20231122,185400,3090614294,878,878,878,878,0
|
|
20231122,185300,3090614294,878,878,878,878,0
|
|
20231122,185200,3090614294,878,878,878,878,0
|
|
20231122,185100,3090614294,878,878,878,878,0
|
|
20231122,185000,3090614294,878,878,878,878,0
|
|
20231122,184900,3090614294,878,878,878,878,0
|
|
20231122,184800,3090614294,878,878,878,878,0
|
|
20231122,184700,3090614294,878,878,878,878,0
|
|
20231122,184600,3090614294,878,878,878,878,0
|
|
20231122,184500,3090614294,878,878,878,878,0
|
|
20231122,184400,3090614294,878,878,878,878,0
|
|
20231122,184300,3090614294,878,878,878,878,0
|
|
20231122,184200,3090614294,878,878,878,878,0
|
|
20231122,184100,3090614294,878,878,878,878,53234
|
|
20231122,184000,3090614294,878,878,878,878,0
|
|
20231122,183900,3090614294,878,878,878,878,0
|
|
20231122,183800,3090614294,878,878,878,878,0
|
|
20231122,183700,3090614294,878,878,878,878,0
|
|
20231122,183600,3090614294,878,878,878,878,0
|
|
20231122,183500,3090614294,878,878,878,878,0
|
|
20231122,183400,3090614294,878,878,878,878,0
|
|
20231122,183300,3090614294,878,878,878,878,0
|
|
20231122,183200,3090614294,878,878,878,878,0
|
|
20231122,183100,3090614294,878,878,878,878,0
|
|
20231122,183000,3090614294,878,878,878,878,0
|
|
20231122,182900,3090614294,878,878,878,878,0
|
|
20231122,182800,3090614294,878,878,878,878,0
|
|
20231122,182700,3090614294,878,878,878,878,0
|
|
20231122,182600,3090614294,878,878,878,878,0
|
|
20231122,182500,3090614294,878,878,878,878,0
|
|
20231122,182400,3090614294,878,878,878,878,0
|
|
20231122,182300,3090614294,878,878,878,878,0
|
|
20231122,182200,3090614294,878,878,878,878,0
|
|
20231122,182100,3090614294,878,878,878,878,0
|
|
20231122,182000,3090614294,878,878,878,878,0
|
|
20231122,181900,3090614294,878,878,878,878,0
|
|
20231122,181800,3090614294,878,878,878,878,0
|
|
20231122,181700,3090614294,878,878,878,878,0
|
|
20231122,181600,3090614294,878,878,878,878,0
|
|
20231122,181500,3090614294,878,878,878,878,0
|
|
20231122,181400,3090614294,878,878,878,878,0
|
|
20231122,181300,3090614294,878,878,878,878,0
|
|
20231122,181200,3090614294,878,878,878,878,0
|
|
20231122,181100,3090614294,878,878,878,878,53234
|
|
20231122,181000,3090614294,878,878,878,878,0
|
|
20231122,180900,3090614294,878,878,878,878,0
|
|
20231122,180800,3090614294,878,878,878,878,0
|
|
20231122,180700,3090614294,878,878,878,878,0
|
|
20231122,180600,3090614294,878,878,878,878,0
|
|
20231122,180500,3090614294,878,878,878,878,0
|
|
20231122,180400,3090614294,878,878,878,878,0
|
|
20231122,180300,3090614294,878,878,878,878,0
|
|
20231122,180200,3090614294,878,878,878,878,0
|
|
20231122,180100,3090614294,878,878,878,878,0
|
|
20231122,180000,3090614294,878,878,878,878,0
|
|
20231122,175900,3090614294,878,878,878,878,0
|
|
20231122,175800,3090614294,878,878,878,878,0
|
|
20231122,175700,3090614294,878,878,878,878,0
|
|
20231122,175600,3090614294,878,878,878,878,0
|
|
20231122,175500,3090614294,878,878,878,878,0
|
|
20231122,175400,3090614294,878,878,878,878,0
|
|
20231122,175300,3090614294,878,878,878,878,0
|
|
20231122,175200,3090614294,878,878,878,878,0
|
|
20231122,175100,3090614294,878,878,878,878,0
|
|
20231122,175000,3090614294,878,878,878,878,0
|
|
20231122,174900,3090614294,878,878,878,878,0
|
|
20231122,174800,3090614294,878,878,878,878,0
|
|
20231122,174700,3090614294,878,878,878,878,0
|
|
20231122,174600,3090614294,878,878,878,878,0
|
|
20231122,174500,3090614294,878,878,878,878,0
|
|
20231122,174400,3090614294,878,878,878,878,0
|
|
20231122,174300,3090614294,878,878,878,878,0
|
|
20231122,174200,3090614294,878,878,878,878,0
|
|
20231122,174100,3090614294,878,878,878,878,53234
|
|
20231122,174000,3090614294,878,878,878,878,0
|
|
20231122,173900,3090614294,878,878,878,878,0
|
|
20231122,173800,3090614294,878,878,878,878,0
|
|
20231122,173700,3090614294,878,878,878,878,0
|
|
20231122,173600,3090614294,878,878,878,878,0
|
|
20231122,173500,3090614294,878,878,878,878,0
|
|
20231122,173400,3090614294,878,878,878,878,0
|
|
20231122,173300,3090614294,878,878,878,878,0
|
|
20231122,173200,3090614294,878,878,878,878,0
|
|
20231122,173100,3090614294,878,878,878,878,0
|
|
20231122,173000,3090614294,878,878,878,878,0
|
|
20231122,172900,3090614294,878,878,878,878,0
|
|
20231122,172800,3090614294,878,878,878,878,0
|
|
20231122,172700,3090614294,878,878,878,878,0
|
|
20231122,172600,3090614294,878,878,878,878,0
|
|
20231122,172500,3090614294,878,878,878,878,0
|
|
20231122,172400,3090614294,878,878,878,878,0
|
|
20231122,172300,3090614294,878,878,878,878,0
|
|
20231122,172200,3090614294,878,878,878,878,0
|
|
20231122,172100,3090614294,878,878,878,878,0
|
|
20231122,172000,3090614294,878,878,878,878,0
|
|
20231122,171900,3090614294,878,878,878,878,0
|
|
20231122,171800,3090614294,878,878,878,878,0
|
|
20231122,171700,3090614294,878,878,878,878,0
|
|
20231122,171600,3090614294,878,878,878,878,0
|
|
20231122,171500,3090614294,878,878,878,878,0
|
|
20231122,171400,3090614294,878,878,878,878,0
|
|
20231122,171300,3090614294,878,878,878,878,0
|
|
20231122,171200,3090614294,878,878,878,878,0
|
|
20231122,171100,3090614294,878,878,878,878,53234
|
|
20231122,171000,3090614294,878,878,878,878,0
|
|
20231122,170900,3090614294,878,878,878,878,0
|
|
20231122,170800,3090614294,878,878,878,878,0
|
|
20231122,170700,3090614294,878,878,878,878,0
|
|
20231122,170600,3090614294,878,878,878,878,0
|
|
20231122,170500,3090614294,878,878,878,878,0
|
|
20231122,170400,3090614294,878,878,878,878,0
|
|
20231122,170300,3090614294,878,878,878,878,0
|
|
20231122,170200,3090614294,878,878,878,878,0
|
|
20231122,170100,3090614294,878,878,878,878,0
|
|
20231122,170000,3090614294,878,878,878,878,0
|
|
20231122,165900,3090614294,878,878,878,878,0
|
|
20231122,165800,3090614294,878,878,878,878,0
|
|
20231122,165700,3090614294,878,878,878,878,0
|
|
20231122,165600,3090614294,878,878,878,878,0
|
|
20231122,165500,3090614294,878,878,878,878,0
|
|
20231122,165400,3090614294,878,878,878,878,0
|
|
20231122,165300,3090614294,878,878,878,878,0
|
|
20231122,165200,3090614294,878,878,878,878,0
|
|
20231122,165100,3090614294,878,878,878,878,0
|
|
20231122,165000,3090614294,878,878,878,878,0
|
|
20231122,164900,3090614294,878,878,878,878,0
|
|
20231122,164800,3090614294,878,878,878,878,0
|
|
20231122,164700,3090614294,878,878,878,878,0
|
|
20231122,164600,3090614294,878,878,878,878,0
|
|
20231122,164500,3090614294,878,878,878,878,0
|
|
20231122,164400,3090614294,878,878,878,878,0
|
|
20231122,164300,3090614294,878,878,878,878,0
|
|
20231122,164200,3090614294,878,878,878,878,0
|
|
20231122,164100,3090614294,878,878,878,878,53234
|
|
20231122,164000,3090614294,878,878,878,878,0
|
|
20231122,163900,3090614294,878,878,878,878,0
|
|
20231122,163800,3090614294,878,878,878,878,0
|
|
20231122,163700,3090614294,878,878,878,878,0
|
|
20231122,163600,3090614294,878,878,878,878,0
|
|
20231122,163500,3090614294,878,878,878,878,0
|
|
20231122,163400,3090614294,878,878,878,878,0
|
|
20231122,163300,3090614294,878,878,878,878,0
|
|
20231122,163200,3090614294,878,878,878,878,0
|
|
20231122,163100,3090614294,878,878,878,878,0
|
|
20231122,163000,3090614294,878,878,878,878,0
|
|
20231122,162900,3090614294,878,878,878,878,0
|
|
20231122,162800,3090614294,878,878,878,878,0
|
|
20231122,162700,3090614294,878,878,878,878,0
|
|
20231122,162600,3090614294,878,878,878,878,0
|
|
20231122,162500,3090614294,878,878,878,878,0
|
|
20231122,162400,3090614294,878,878,878,878,0
|
|
20231122,162300,3090614294,878,878,878,878,0
|
|
20231122,162200,3090614294,878,878,878,878,0
|
|
20231122,162100,3090614294,878,878,878,878,0
|
|
20231122,162000,3090614294,878,878,878,878,0
|
|
20231122,161900,3090614294,878,878,878,878,0
|
|
20231122,161800,3090614294,878,878,878,878,0
|
|
20231122,161700,3090614294,878,878,878,878,0
|
|
20231122,161600,3090614294,878,878,878,878,0
|
|
20231122,161500,3090614294,878,878,878,878,0
|
|
20231122,161400,3090614294,878,878,878,878,0
|
|
20231122,161300,3090614294,878,878,878,878,0
|
|
20231122,161200,3090614294,878,878,878,878,0
|
|
20231122,161100,3090614294,878,878,878,878,53234
|
|
20231122,161000,3090614294,878,878,878,878,0
|
|
20231122,160900,3090614294,878,878,878,878,0
|
|
20231122,160800,3090614294,878,878,878,878,0
|
|
20231122,160700,3090614294,878,878,878,878,0
|
|
20231122,160600,3090614294,878,878,878,878,0
|
|
20231122,160500,3090614294,878,878,878,878,0
|
|
20231122,160400,3090614294,878,878,878,878,0
|
|
20231122,160300,3090614294,878,878,878,878,0
|
|
20231122,160200,3090614294,878,878,878,878,0
|
|
20231122,160100,3090614294,878,878,878,878,0
|
|
20231122,160000,3090614294,878,878,878,878,0
|
|
20231122,155900,3090614294,878,878,878,878,0
|
|
20231122,155800,3090614294,878,878,878,878,0
|
|
20231122,155700,3090614294,878,878,878,878,0
|
|
20231122,155600,3090614294,878,878,878,878,0
|
|
20231122,155500,3090614294,878,878,878,878,0
|
|
20231122,155400,3090614294,878,878,878,878,0
|
|
20231122,155300,3090614294,878,878,878,878,0
|
|
20231122,155200,3090614294,878,878,878,878,0
|
|
20231122,155100,3090614294,878,878,878,878,0
|
|
20231122,155000,3090614294,878,878,878,878,0
|
|
20231122,154900,3090614294,878,878,878,878,0
|
|
20231122,154800,3090614294,878,878,878,878,0
|
|
20231122,154700,3090614294,878,878,878,878,0
|
|
20231122,154600,3090614294,878,878,878,878,0
|
|
20231122,154500,3090614294,878,878,878,878,0
|
|
20231122,154400,3090614294,878,878,878,878,0
|
|
20231122,154300,3090614294,878,878,878,878,0
|
|
20231122,154200,3090614294,878,878,878,878,0
|
|
20231122,154100,3090614294,878,878,878,878,53234
|
|
20231122,154000,3090614294,878,878,878,878,0
|
|
20231122,153900,3090614294,878,878,878,878,0
|
|
20231122,153800,3090614294,878,878,878,878,0
|
|
20231122,153700,3090614294,878,878,878,878,0
|
|
20231122,153600,3090614294,878,878,878,878,0
|
|
20231122,153500,3090614294,878,878,878,878,0
|
|
20231122,153400,3090614294,878,878,878,878,0
|
|
20231122,153300,3090614294,878,878,878,878,0
|
|
20231122,153200,3090614294,878,878,878,878,0
|
|
20231122,153100,3090614294,878,878,878,878,0
|
|
20231122,153000,3090614294,878,878,878,878,53234
|
|
20231122,152900,3043874842,880,880,880,880,0
|
|
20231122,152800,3043874842,880,880,880,880,0
|
|
20231122,152700,3043874842,880,880,880,880,0
|
|
20231122,152600,3043874842,880,880,880,880,0
|
|
20231122,152500,3043874842,880,880,880,880,0
|
|
20231122,152400,3043874842,880,880,880,880,0
|
|
20231122,152300,3043874842,880,880,880,880,0
|
|
20231122,152200,3043874842,880,880,880,880,0
|
|
20231122,152100,3043874842,880,880,880,880,0
|
|
20231122,152000,3043874842,880,880,880,880,0
|
|
20231122,151900,3043874842,880,880,881,879,13438
|
|
20231122,151800,3032049588,880,880,881,879,6694
|
|
20231122,151700,3026159566,880,881,882,880,2035
|
|
20231122,151600,3024366749,881,879,882,879,6144
|
|
20231122,151500,3018961858,879,882,882,879,18176
|
|
20231122,151400,3002969239,882,883,883,882,2475
|
|
20231122,151300,3000784227,883,883,883,882,5709
|
|
20231122,151200,2995744409,883,883,883,881,6135
|
|
20231122,151100,2990327604,883,883,883,883,1538
|
|
20231122,151000,2988969550,883,880,883,880,9251
|
|
20231122,150900,2980827211,880,880,881,880,5414
|
|
20231122,150800,2976062137,881,881,881,880,1541
|
|
20231122,150700,2974705904,879,881,881,879,505
|
|
20231122,150600,2974261489,881,881,881,879,19834
|
|
20231122,150500,2956810022,881,881,881,881,1685
|
|
20231122,150400,2955325537,881,880,881,879,3320
|
|
20231122,150300,2952403940,880,882,882,880,3090
|
|
20231122,150200,2949682914,882,882,882,882,777
|
|
20231122,150100,2948997600,883,882,883,882,3486
|
|
20231122,150000,2945919829,882,884,884,882,782
|
|
20231122,145900,2945229321,884,884,884,884,393
|
|
20231122,145800,2944881909,884,884,884,884,883
|
|
20231122,145700,2944101337,884,885,885,883,5385
|
|
20231122,145600,2939341476,885,885,885,884,5164
|
|
20231122,145500,2934771386,884,885,885,884,3363
|
|
20231122,145400,2931798491,884,881,884,881,27890
|
|
20231122,145300,2907164577,880,883,883,880,10830
|
|
20231122,145200,2897601690,883,881,883,881,4173
|
|
20231122,145100,2893921145,881,879,881,879,2410
|
|
20231122,145000,2891799936,879,880,880,879,13782
|
|
20231122,144900,2879682455,879,880,880,879,495
|
|
20231122,144800,2879247250,880,880,880,879,2270
|
|
20231122,144700,2877250470,879,879,879,879,1176
|
|
20231122,144600,2876216766,879,880,880,879,1094
|
|
20231122,144500,2875254920,880,880,880,879,5792
|
|
20231122,144400,2870159466,880,879,880,879,6899
|
|
20231122,144300,2864089029,879,880,880,879,3062
|
|
20231122,144200,2861394773,880,883,883,880,4481
|
|
20231122,144100,2857449481,883,882,883,881,5076
|
|
20231122,144000,2852974448,883,883,884,883,11291
|
|
20231122,143900,2843004460,883,881,883,881,1770
|
|
20231122,143800,2841444377,881,880,881,880,52
|
|
20231122,143700,2841398615,880,880,881,880,3942
|
|
20231122,143600,2837929362,880,881,881,880,132
|
|
20231122,143500,2837813142,881,881,881,880,159
|
|
20231122,143400,2837673213,880,881,881,880,4484
|
|
20231122,143300,2833726213,881,883,884,880,10803
|
|
20231122,143200,2824204313,882,883,884,882,2636
|
|
20231122,143100,2821877765,883,883,884,883,1363
|
|
20231122,143000,2820674098,883,885,885,883,1306
|
|
20231122,142900,2819519208,882,882,885,880,430
|
|
20231122,142800,2819140168,882,884,885,882,920
|
|
20231122,142700,2818327846,884,883,885,883,474
|
|
20231122,142600,2817909020,885,879,885,879,26487
|
|
20231122,142500,2794622267,880,883,884,880,6790
|
|
20231122,142400,2788640463,883,885,886,883,850
|
|
20231122,142300,2787889815,883,885,886,883,5336
|
|
20231122,142200,2783171888,886,885,886,882,5047
|
|
20231122,142100,2778704887,882,882,885,882,2432
|
|
20231122,142000,2776556604,882,882,885,882,3647
|
|
20231122,141900,2773339650,882,885,885,880,4749
|
|
20231122,141800,2769150926,885,885,885,883,2786
|
|
20231122,141700,2766685724,885,884,888,883,13699
|
|
20231122,141600,2754543216,884,885,885,882,13347
|
|
20231122,141500,2742767399,884,882,890,882,66482
|
|
20231122,141400,2683876940,881,880,881,878,176804
|
|
20231122,141300,2528300590,880,879,880,878,10542
|
|
20231122,141200,2519033793,880,879,880,878,2960
|
|
20231122,141100,2516431138,880,879,880,879,2333
|
|
20231122,141000,2514379298,879,880,880,879,6578
|
|
20231122,140900,2508594374,880,879,880,879,10507
|
|
20231122,140800,2499357149,879,878,879,878,6529
|
|
20231122,140700,2493619154,878,878,878,878,6003
|
|
20231122,140600,2488348520,878,877,878,877,3274
|
|
20231122,140500,2485474195,878,879,879,877,344
|
|
20231122,140400,2485172501,877,879,879,877,1242
|
|
20231122,140300,2484081783,879,879,879,877,129
|
|
20231122,140200,2483968520,879,878,879,878,1247
|
|
20231122,140100,2482873220,877,879,879,877,3958
|
|
20231122,140000,2479398290,879,880,881,879,12398
|
|
20231122,135900,2468487809,879,879,879,878,1586
|
|
20231122,135800,2467093747,879,878,879,878,884
|
|
20231122,135700,2466317304,877,877,877,877,1831
|
|
20231122,135600,2464711517,877,877,877,875,20851
|
|
20231122,135500,2446464276,877,878,878,876,7205
|
|
20231122,135400,2440150447,878,877,878,876,5262
|
|
20231122,135300,2435538514,877,879,879,877,5655
|
|
20231122,135200,2430573518,879,879,880,879,2558
|
|
20231122,135100,2428325019,879,880,880,879,1588
|
|
20231122,135000,2426928581,880,880,880,879,2951
|
|
20231122,134900,2424332891,880,878,880,877,12251
|
|
20231122,134800,2413556825,878,876,878,876,28336
|
|
20231122,134700,2388719639,876,874,876,874,11963
|
|
20231122,134600,2378250938,874,874,874,873,2721
|
|
20231122,134500,2375873184,874,874,875,874,12527
|
|
20231122,134400,2364921582,873,874,874,873,2989
|
|
20231122,134300,2362309867,874,874,874,874,67
|
|
20231122,134200,2362251309,873,873,873,873,210
|
|
20231122,134100,2362067979,873,872,873,872,1337
|
|
20231122,134000,2360902010,873,874,875,873,3226
|
|
20231122,133900,2358083334,874,874,874,873,5179
|
|
20231122,133800,2353557088,873,873,873,873,8097
|
|
20231122,133700,2346488407,873,873,873,872,435
|
|
20231122,133600,2346108668,872,872,873,872,4747
|
|
20231122,133500,2341968960,872,872,872,871,437
|
|
20231122,133400,2341588306,872,872,873,872,2970
|
|
20231122,133300,2338998465,872,871,872,871,2985
|
|
20231122,133200,2336395553,872,871,872,871,119
|
|
20231122,133100,2336291899,871,871,871,871,388
|
|
20231122,133000,2335953951,871,871,871,870,565
|
|
20231122,132900,2335461837,871,871,871,870,1743
|
|
20231122,132800,2333944571,871,872,872,871,4610
|
|
20231122,132700,2329926651,872,872,872,871,552
|
|
20231122,132600,2329445317,871,871,872,871,1169
|
|
20231122,132500,2328426300,871,870,871,869,6882
|
|
20231122,132400,2322435923,870,870,870,869,1482
|
|
20231122,132300,2321146860,870,870,870,870,2
|
|
20231122,132200,2321145120,870,870,870,870,2352
|
|
20231122,132100,2319098880,870,870,870,869,2064
|
|
20231122,132000,2317304930,870,870,870,870,97
|
|
20231122,131900,2317220540,870,870,870,869,1802
|
|
20231122,131800,2315654600,869,869,869,869,1239
|
|
20231122,131700,2314577909,869,868,869,868,1945
|
|
20231122,131600,2312888237,869,869,869,869,453
|
|
20231122,131500,2312494580,870,869,871,869,15460
|
|
20231122,131400,2299051736,869,868,869,868,954
|
|
20231122,131300,2298222831,869,868,869,868,38
|
|
20231122,131200,2298189843,869,869,869,868,5270
|
|
20231122,131100,2293615304,868,869,869,868,883
|
|
20231122,131000,2292847999,868,867,869,867,225
|
|
20231122,130900,2292652603,868,868,868,868,849
|
|
20231122,130800,2291915671,868,868,868,867,1163
|
|
20231122,130700,2290906349,867,869,869,867,5794
|
|
20231122,130600,2285878356,869,869,869,868,5194
|
|
20231122,130500,2281369932,869,868,869,868,137
|
|
20231122,130400,2281251003,868,868,869,868,2766
|
|
20231122,130300,2278850104,868,868,868,868,10130
|
|
20231122,130200,2270057264,868,867,868,867,1706
|
|
20231122,130100,2268578161,867,868,868,866,5031
|
|
20231122,130000,2264221213,866,868,868,866,61
|
|
20231122,125900,2264168267,868,868,868,868,98
|
|
20231122,125800,2264083203,868,868,868,866,3315
|
|
20231122,125700,2261205945,868,868,868,866,870
|
|
20231122,125600,2260451027,866,868,868,866,3001
|
|
20231122,125500,2257852079,867,868,868,867,2017
|
|
20231122,125400,2256103217,868,867,868,867,1095
|
|
20231122,125300,2255152758,868,868,868,867,142
|
|
20231122,125200,2255029503,868,868,868,868,615
|
|
20231122,125100,2254495683,867,868,868,867,1583
|
|
20231122,125000,2253122659,868,868,868,868,350
|
|
20231122,124900,2252818859,868,868,868,868,0
|
|
20231122,124800,2252818859,868,865,868,865,5331
|
|
20231122,124700,2248201239,865,868,868,865,11135
|
|
20231122,124600,2238567678,868,868,868,868,1
|
|
20231122,124500,2238566810,865,865,865,865,0
|
|
20231122,124400,2238566810,865,866,866,865,1110
|
|
20231122,124300,2237605613,866,868,868,866,2716
|
|
20231122,124200,2235253537,868,868,868,866,858
|
|
20231122,124100,2234510475,866,868,868,866,61
|
|
20231122,124000,2234457627,867,867,867,866,10532
|
|
20231122,123900,2225336383,867,866,867,866,1042
|
|
20231122,123800,2224433869,867,867,868,866,11084
|
|
20231122,123700,2214826394,868,869,869,868,4963
|
|
20231122,123600,2210518243,867,867,869,867,252
|
|
20231122,123500,2210299755,869,869,869,869,3710
|
|
20231122,123400,2207075765,869,869,869,869,1
|
|
20231122,123300,2207074896,867,869,869,867,10
|
|
20231122,123200,2207066210,868,869,869,868,1038
|
|
20231122,123100,2206165217,869,869,869,868,2243
|
|
20231122,123000,2204217250,869,869,869,868,460
|
|
20231122,122900,2203817660,869,869,870,869,1628
|
|
20231122,122800,2202402927,869,869,869,869,1
|
|
20231122,122700,2202402058,870,869,870,869,9588
|
|
20231122,122600,2194070072,869,869,870,868,1836
|
|
20231122,122500,2192475160,869,868,869,868,2691
|
|
20231122,122400,2190137361,868,867,868,867,867
|
|
20231122,122300,2189385241,867,868,868,867,5125
|
|
20231122,122200,2184940806,868,868,868,868,1888
|
|
20231122,122100,2183302022,867,867,867,867,1172
|
|
20231122,122000,2182285898,867,866,867,865,3266
|
|
20231122,121900,2179459603,867,866,867,866,725
|
|
20231122,121800,2178831243,865,867,867,865,2464
|
|
20231122,121700,2176697563,867,866,867,866,1347
|
|
20231122,121600,2175531059,866,867,867,866,1026
|
|
20231122,121500,2174642509,867,867,867,866,27
|
|
20231122,121400,2174619101,867,867,867,866,150
|
|
20231122,121300,2174489071,866,866,866,866,107
|
|
20231122,121200,2174396409,866,866,867,866,984
|
|
20231122,121100,2173544264,866,866,866,866,1552
|
|
20231122,121000,2172200232,866,866,866,866,120
|
|
20231122,120900,2172096312,867,866,867,865,1650
|
|
20231122,120800,2170667891,866,867,867,866,4935
|
|
20231122,120700,2166389259,865,865,867,865,242
|
|
20231122,120600,2166179527,865,865,865,865,14659
|
|
20231122,120500,2153499492,866,866,866,866,816
|
|
20231122,120400,2152792836,866,866,866,866,6935
|
|
20231122,120300,2146787126,866,866,866,866,65
|
|
20231122,120200,2146730836,866,866,866,866,1
|
|
20231122,120100,2146729970,865,865,865,865,500
|
|
20231122,120000,2146297470,865,867,867,865,857
|
|
20231122,115900,2145554765,864,864,864,864,0
|
|
20231122,115800,2145554765,864,864,864,864,91
|
|
20231122,115700,2145476141,864,866,866,864,15082
|
|
20231122,115600,2132425842,866,866,866,865,352
|
|
20231122,115500,2132121234,865,865,865,865,2
|
|
20231122,115400,2132119504,865,865,865,864,366
|
|
20231122,115300,2131803259,865,866,866,864,10117
|
|
20231122,115200,2123056381,866,866,866,865,450
|
|
20231122,115100,2122666881,866,866,866,866,1059
|
|
20231122,115000,2121749787,865,865,865,865,303
|
|
20231122,114900,2121487692,865,866,866,865,70
|
|
20231122,114800,2121427132,864,864,864,864,416
|
|
20231122,114700,2121067708,864,864,864,864,1000
|
|
20231122,114600,2120203708,864,866,866,864,664
|
|
20231122,114500,2119629810,866,865,866,864,6320
|
|
20231122,114400,2114167883,865,865,865,865,93
|
|
20231122,114300,2114087438,867,867,867,866,515
|
|
20231122,114200,2113641221,867,867,867,867,81
|
|
20231122,114100,2113570994,867,865,867,864,5061
|
|
20231122,114000,2109195549,867,867,867,865,303
|
|
20231122,113900,2108933093,868,868,868,865,2992
|
|
20231122,113800,2106342115,868,868,868,865,444
|
|
20231122,113700,2105958025,865,866,868,865,1572
|
|
20231122,113600,2104596912,865,865,865,865,0
|
|
20231122,113500,2104596912,865,868,868,865,19
|
|
20231122,113400,2104580438,868,868,868,865,1215
|
|
20231122,113300,2103526512,867,867,867,867,1387
|
|
20231122,113200,2102323983,867,867,867,867,602
|
|
20231122,113100,2101802049,868,868,868,868,1
|
|
20231122,113000,2101801181,868,867,868,867,225
|
|
20231122,112900,2101605883,865,865,865,865,60
|
|
20231122,112800,2101553983,868,868,868,867,510
|
|
20231122,112700,2101111304,868,867,868,866,4787
|
|
20231122,112600,2096958400,865,865,865,862,35848
|
|
20231122,112500,2066036811,863,868,868,863,20160
|
|
20231122,112400,2048586816,868,867,868,867,4750
|
|
20231122,112300,2044468271,868,868,868,868,3491
|
|
20231122,112200,2041438083,869,868,869,868,3843
|
|
20231122,112100,2038102141,868,868,868,868,2094
|
|
20231122,112000,2036284549,868,870,870,867,39346
|
|
20231122,111900,2002108675,869,868,869,868,6368
|
|
20231122,111800,1996579351,867,868,868,867,1431
|
|
20231122,111700,1995338541,868,866,868,866,554
|
|
20231122,111600,1994858547,866,867,869,866,5767
|
|
20231122,111500,1989864147,867,869,869,866,40013
|
|
20231122,111400,1955190574,869,870,870,869,2866
|
|
20231122,111300,1952697751,870,871,871,870,17174
|
|
20231122,111200,1937755568,871,871,871,870,4645
|
|
20231122,111100,1933710423,871,869,871,869,14151
|
|
20231122,111000,1921395699,868,866,868,866,4921
|
|
20231122,110900,1917124468,868,867,868,866,2366
|
|
20231122,110800,1915072443,868,866,868,866,2787
|
|
20231122,110700,1912656714,867,866,867,866,836
|
|
20231122,110600,1911932662,866,866,867,866,4253
|
|
20231122,110500,1908249554,866,865,867,863,12490
|
|
20231122,110400,1897463868,867,867,867,866,1388
|
|
20231122,110300,1896261704,866,867,867,866,2143
|
|
20231122,110200,1894404232,867,866,867,866,1025
|
|
20231122,110100,1893516057,866,868,868,866,1545
|
|
20231122,110000,1892175643,867,863,867,863,15071
|
|
20231122,105900,1879135122,863,867,867,863,6440
|
|
20231122,105800,1873563138,866,865,866,864,6719
|
|
20231122,105700,1867753292,865,865,865,864,1433
|
|
20231122,105600,1866513797,865,865,866,865,3230
|
|
20231122,105500,1863719837,865,864,865,864,3664
|
|
20231122,105400,1860550883,864,864,865,863,14720
|
|
20231122,105300,1847824105,864,865,865,864,600
|
|
20231122,105200,1847305404,864,863,864,863,7142
|
|
20231122,105100,1841135463,863,864,864,862,1372
|
|
20231122,105000,1839951425,864,863,864,862,1604
|
|
20231122,104900,1838567173,863,862,863,861,23313
|
|
20231122,104800,1818489823,863,863,863,862,2682
|
|
20231122,104700,1816177675,863,864,864,863,307
|
|
20231122,104600,1815912429,864,863,864,862,680
|
|
20231122,104500,1815325812,863,862,863,862,248
|
|
20231122,104400,1815111799,863,864,864,863,998
|
|
20231122,104300,1814249990,864,862,865,862,4261
|
|
20231122,104200,1810568564,862,865,865,862,3635
|
|
20231122,104100,1807435125,865,865,865,862,10011
|
|
20231122,104000,1798804039,865,865,865,865,1006
|
|
20231122,103900,1797933849,865,865,865,862,160
|
|
20231122,103800,1797795482,862,863,863,862,2768
|
|
20231122,103700,1795407908,863,863,863,862,3969
|
|
20231122,103600,1791984965,865,862,865,862,930
|
|
20231122,103500,1791183215,862,863,865,862,12169
|
|
20231122,103400,1780661387,862,862,862,862,633
|
|
20231122,103300,1780115741,862,865,867,862,25271
|
|
20231122,103200,1758276240,867,867,867,865,4847
|
|
20231122,103100,1754074011,865,866,866,865,9467
|
|
20231122,103000,1745877655,866,866,866,864,93
|
|
20231122,102900,1745797186,866,864,866,864,70
|
|
20231122,102800,1745736582,864,866,866,864,310
|
|
20231122,102700,1745468124,864,862,865,862,3236
|
|
20231122,102600,1742673731,862,866,866,861,38693
|
|
20231122,102500,1709347748,867,864,867,861,30513
|
|
20231122,102400,1683028663,865,865,865,865,117
|
|
20231122,102300,1682927458,865,865,867,862,18742
|
|
20231122,102200,1666736789,865,865,865,865,1863
|
|
20231122,102100,1665125294,865,865,865,864,1775
|
|
20231122,102000,1663590342,863,864,866,863,2114
|
|
20231122,101900,1661760797,864,864,865,863,8742
|
|
20231122,101800,1654215735,865,865,865,863,2143
|
|
20231122,101700,1652362395,865,865,865,863,20264
|
|
20231122,101600,1634867023,864,866,866,864,26923
|
|
20231122,101500,1611584144,866,867,867,866,5808
|
|
20231122,101400,1606554299,866,867,867,866,11452
|
|
20231122,101300,1596626914,867,866,867,866,3408
|
|
20231122,101200,1593673078,866,867,868,866,2891
|
|
20231122,101100,1591166975,868,866,868,866,2247
|
|
20231122,101000,1589221026,866,866,866,865,2027
|
|
20231122,100900,1587466837,865,864,865,864,11470
|
|
20231122,100800,1577556756,865,866,866,865,5172
|
|
20231122,100700,1573080872,866,867,868,866,7188
|
|
20231122,100600,1566844948,868,863,868,863,4108
|
|
20231122,100500,1563284728,867,867,867,867,1219
|
|
20231122,100400,1562227855,867,864,867,863,3373
|
|
20231122,100300,1559308655,863,862,863,862,2309
|
|
20231122,100200,1557318095,862,862,865,861,9147
|
|
20231122,100100,1549428477,862,862,865,861,5082
|
|
20231122,100000,1545046366,862,862,862,861,4420
|
|
20231122,095900,1541238436,862,864,865,862,16049
|
|
20231122,095800,1527399135,864,866,866,863,12582
|
|
20231122,095700,1516530191,865,863,865,863,5462
|
|
20231122,095600,1511815637,863,865,866,863,17268
|
|
20231122,095500,1496893850,865,863,865,863,6297
|
|
20231122,095400,1491454949,864,864,865,863,7809
|
|
20231122,095300,1484706885,864,863,864,863,4019
|
|
20231122,095200,1481235074,863,864,864,862,15342
|
|
20231122,095100,1468001223,865,863,865,863,2523
|
|
20231122,095000,1465820310,862,864,864,861,18515
|
|
20231122,094900,1449869640,864,863,864,861,23830
|
|
20231122,094800,1429336415,863,861,864,861,6267
|
|
20231122,094700,1423935554,861,864,864,861,74611
|
|
20231122,094600,1359623266,864,864,864,864,11026
|
|
20231122,094500,1350096802,864,865,866,864,34894
|
|
20231122,094400,1319939709,865,866,866,864,20103
|
|
20231122,094300,1302544561,866,868,868,866,22442
|
|
20231122,094200,1283105829,867,867,868,867,10038
|
|
20231122,094100,1274394947,867,869,870,867,8593
|
|
20231122,094000,1266925511,869,868,869,866,18653
|
|
20231122,093900,1250735711,867,867,871,866,7627
|
|
20231122,093800,1244123047,868,869,872,867,10144
|
|
20231122,093700,1235316141,869,871,872,867,63475
|
|
20231122,093600,1180113062,872,874,874,872,32995
|
|
20231122,093500,1151327673,876,875,876,873,21709
|
|
20231122,093400,1132342197,875,875,875,874,8841
|
|
20231122,093300,1124606336,876,875,876,875,6827
|
|
20231122,093200,1118632692,875,875,875,873,4866
|
|
20231122,093100,1114377310,875,875,875,874,1037
|
|
20231122,093000,1113469955,872,873,873,872,26821
|
|
20231122,092900,1090076878,872,874,875,872,7276
|
|
20231122,092800,1083724261,874,875,875,873,6938
|
|
20231122,092700,1077664453,874,873,874,872,10932
|
|
20231122,092600,1068126977,873,872,873,871,13583
|
|
20231122,092500,1056289404,871,872,873,871,24721
|
|
20231122,092400,1034751934,873,873,873,871,3071
|
|
20231122,092300,1032073969,873,873,873,869,66856
|
|
20231122,092200,973838496,874,876,876,873,16357
|
|
20231122,092100,959540169,876,876,877,875,9682
|
|
20231122,092000,951062947,877,876,878,876,7997
|
|
20231122,091900,944048031,877,878,878,876,2462
|
|
20231122,091800,941888584,878,880,880,875,15309
|
|
20231122,091700,928446411,880,876,881,876,8171
|
|
20231122,091600,921268354,877,872,877,871,32992
|
|
20231122,091500,892435558,873,870,874,870,19314
|
|
20231122,091400,875594571,870,875,876,870,39759
|
|
20231122,091300,840935733,875,879,881,875,30909
|
|
20231122,091200,813802385,879,880,881,877,18782
|
|
20231122,091100,797292521,876,873,880,873,22941
|
|
20231122,091000,777178836,874,871,874,868,14383
|
|
20231122,090900,764651806,871,868,871,866,24548
|
|
20231122,090800,743333194,867,866,867,865,29702
|
|
20231122,090700,717587793,866,863,866,863,17459
|
|
20231122,090600,702486975,863,864,865,862,24968
|
|
20231122,090500,680941145,864,867,867,863,25249
|
|
20231122,090400,659109694,864,869,869,862,52120
|
|
20231122,090300,614003805,868,865,869,863,22693
|
|
20231122,090200,594348975,864,863,864,860,73961
|
|
20231122,090100,530635302,862,856,868,855,95204
|
|
20231122,090000,448778248,857,879,879,857,511521
|