614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191100,5414598112,880,880,880,880,98430
|
|
20231123,191000,5414598112,880,880,880,880,0
|
|
20231123,190900,5414598112,880,880,880,880,0
|
|
20231123,190800,5414598112,880,880,880,880,0
|
|
20231123,190700,5414598112,880,880,880,880,0
|
|
20231123,190600,5414598112,880,880,880,880,0
|
|
20231123,190500,5414598112,880,880,880,880,0
|
|
20231123,190400,5414598112,880,880,880,880,0
|
|
20231123,190300,5414598112,880,880,880,880,0
|
|
20231123,190200,5414598112,880,880,880,880,0
|
|
20231123,190100,5414598112,880,880,880,880,0
|
|
20231123,190000,5414598112,880,880,880,880,0
|
|
20231123,185900,5414598112,880,880,880,880,0
|
|
20231123,185800,5414598112,880,880,880,880,0
|
|
20231123,185700,5414598112,880,880,880,880,0
|
|
20231123,185600,5414598112,880,880,880,880,0
|
|
20231123,185500,5414598112,880,880,880,880,0
|
|
20231123,185400,5414598112,880,880,880,880,0
|
|
20231123,185300,5414598112,880,880,880,880,0
|
|
20231123,185200,5414598112,880,880,880,880,0
|
|
20231123,185100,5414598112,880,880,880,880,0
|
|
20231123,185000,5414598112,880,880,880,880,0
|
|
20231123,184900,5414598112,880,880,880,880,0
|
|
20231123,184800,5414598112,880,880,880,880,0
|
|
20231123,184700,5414598112,880,880,880,880,0
|
|
20231123,184600,5414598112,880,880,880,880,0
|
|
20231123,184500,5414598112,880,880,880,880,0
|
|
20231123,184400,5414598112,880,880,880,880,0
|
|
20231123,184300,5414598112,880,880,880,880,0
|
|
20231123,184200,5414598112,880,880,880,880,0
|
|
20231123,184100,5414598112,880,880,880,880,98430
|
|
20231123,184000,5414598112,880,880,880,880,0
|
|
20231123,183900,5414598112,880,880,880,880,0
|
|
20231123,183800,5414598112,880,880,880,880,0
|
|
20231123,183700,5414598112,880,880,880,880,0
|
|
20231123,183600,5414598112,880,880,880,880,0
|
|
20231123,183500,5414598112,880,880,880,880,0
|
|
20231123,183400,5414598112,880,880,880,880,0
|
|
20231123,183300,5414598112,880,880,880,880,0
|
|
20231123,183200,5414598112,880,880,880,880,0
|
|
20231123,183100,5414598112,880,880,880,880,0
|
|
20231123,183000,5414598112,880,880,880,880,0
|
|
20231123,182900,5414598112,880,880,880,880,0
|
|
20231123,182800,5414598112,880,880,880,880,0
|
|
20231123,182700,5414598112,880,880,880,880,0
|
|
20231123,182600,5414598112,880,880,880,880,0
|
|
20231123,182500,5414598112,880,880,880,880,0
|
|
20231123,182400,5414598112,880,880,880,880,0
|
|
20231123,182300,5414598112,880,880,880,880,0
|
|
20231123,182200,5414598112,880,880,880,880,0
|
|
20231123,182100,5414598112,880,880,880,880,0
|
|
20231123,182000,5414598112,880,880,880,880,0
|
|
20231123,181900,5414598112,880,880,880,880,0
|
|
20231123,181800,5414598112,880,880,880,880,0
|
|
20231123,181700,5414598112,880,880,880,880,0
|
|
20231123,181600,5414598112,880,880,880,880,0
|
|
20231123,181500,5414598112,880,880,880,880,0
|
|
20231123,181400,5414598112,880,880,880,880,0
|
|
20231123,181300,5414598112,880,880,880,880,0
|
|
20231123,181200,5414598112,880,880,880,880,0
|
|
20231123,181100,5414598112,880,880,880,880,98430
|
|
20231123,181000,5414598112,880,880,880,880,0
|
|
20231123,180900,5414598112,880,880,880,880,0
|
|
20231123,180800,5414598112,880,880,880,880,0
|
|
20231123,180700,5414598112,880,880,880,880,0
|
|
20231123,180600,5414598112,880,880,880,880,0
|
|
20231123,180500,5414598112,880,880,880,880,0
|
|
20231123,180400,5414598112,880,880,880,880,0
|
|
20231123,180300,5414598112,880,880,880,880,0
|
|
20231123,180200,5414598112,880,880,880,880,0
|
|
20231123,180100,5414598112,880,880,880,880,0
|
|
20231123,180000,5414598112,880,880,880,880,0
|
|
20231123,175900,5414598112,880,880,880,880,0
|
|
20231123,175800,5414598112,880,880,880,880,0
|
|
20231123,175700,5414598112,880,880,880,880,0
|
|
20231123,175600,5414598112,880,880,880,880,0
|
|
20231123,175500,5414598112,880,880,880,880,0
|
|
20231123,175400,5414598112,880,880,880,880,0
|
|
20231123,175300,5414598112,880,880,880,880,0
|
|
20231123,175200,5414598112,880,880,880,880,0
|
|
20231123,175100,5414598112,880,880,880,880,0
|
|
20231123,175000,5414598112,880,880,880,880,0
|
|
20231123,174900,5414598112,880,880,880,880,0
|
|
20231123,174800,5414598112,880,880,880,880,0
|
|
20231123,174700,5414598112,880,880,880,880,0
|
|
20231123,174600,5414598112,880,880,880,880,0
|
|
20231123,174500,5414598112,880,880,880,880,0
|
|
20231123,174400,5414598112,880,880,880,880,0
|
|
20231123,174300,5414598112,880,880,880,880,0
|
|
20231123,174200,5414598112,880,880,880,880,0
|
|
20231123,174100,5414598112,880,880,880,880,98430
|
|
20231123,174000,5414598112,880,880,880,880,0
|
|
20231123,173900,5414598112,880,880,880,880,0
|
|
20231123,173800,5414598112,880,880,880,880,0
|
|
20231123,173700,5414598112,880,880,880,880,0
|
|
20231123,173600,5414598112,880,880,880,880,0
|
|
20231123,173500,5414598112,880,880,880,880,0
|
|
20231123,173400,5414598112,880,880,880,880,0
|
|
20231123,173300,5414598112,880,880,880,880,0
|
|
20231123,173200,5414598112,880,880,880,880,0
|
|
20231123,173100,5414598112,880,880,880,880,0
|
|
20231123,173000,5414598112,880,880,880,880,0
|
|
20231123,172900,5414598112,880,880,880,880,0
|
|
20231123,172800,5414598112,880,880,880,880,0
|
|
20231123,172700,5414598112,880,880,880,880,0
|
|
20231123,172600,5414598112,880,880,880,880,0
|
|
20231123,172500,5414598112,880,880,880,880,0
|
|
20231123,172400,5414598112,880,880,880,880,0
|
|
20231123,172300,5414598112,880,880,880,880,0
|
|
20231123,172200,5414598112,880,880,880,880,0
|
|
20231123,172100,5414598112,880,880,880,880,0
|
|
20231123,172000,5414598112,880,880,880,880,0
|
|
20231123,171900,5414598112,880,880,880,880,0
|
|
20231123,171800,5414598112,880,880,880,880,0
|
|
20231123,171700,5414598112,880,880,880,880,0
|
|
20231123,171600,5414598112,880,880,880,880,0
|
|
20231123,171500,5414598112,880,880,880,880,0
|
|
20231123,171400,5414598112,880,880,880,880,0
|
|
20231123,171300,5414598112,880,880,880,880,0
|
|
20231123,171200,5414598112,880,880,880,880,0
|
|
20231123,171100,5414598112,880,880,880,880,98430
|
|
20231123,171000,5414598112,880,880,880,880,0
|
|
20231123,170900,5414598112,880,880,880,880,0
|
|
20231123,170800,5414598112,880,880,880,880,0
|
|
20231123,170700,5414598112,880,880,880,880,0
|
|
20231123,170600,5414598112,880,880,880,880,0
|
|
20231123,170500,5414598112,880,880,880,880,0
|
|
20231123,170400,5414598112,880,880,880,880,0
|
|
20231123,170300,5414598112,880,880,880,880,0
|
|
20231123,170200,5414598112,880,880,880,880,0
|
|
20231123,170100,5414598112,880,880,880,880,0
|
|
20231123,170000,5414598112,880,880,880,880,0
|
|
20231123,165900,5414598112,880,880,880,880,0
|
|
20231123,165800,5414598112,880,880,880,880,0
|
|
20231123,165700,5414598112,880,880,880,880,0
|
|
20231123,165600,5414598112,880,880,880,880,0
|
|
20231123,165500,5414598112,880,880,880,880,0
|
|
20231123,165400,5414598112,880,880,880,880,0
|
|
20231123,165300,5414598112,880,880,880,880,0
|
|
20231123,165200,5414598112,880,880,880,880,0
|
|
20231123,165100,5414598112,880,880,880,880,0
|
|
20231123,165000,5414598112,880,880,880,880,0
|
|
20231123,164900,5414598112,880,880,880,880,0
|
|
20231123,164800,5414598112,880,880,880,880,0
|
|
20231123,164700,5414598112,880,880,880,880,0
|
|
20231123,164600,5414598112,880,880,880,880,0
|
|
20231123,164500,5414598112,880,880,880,880,0
|
|
20231123,164400,5414598112,880,880,880,880,0
|
|
20231123,164300,5414598112,880,880,880,880,0
|
|
20231123,164200,5414598112,880,880,880,880,0
|
|
20231123,164100,5414598112,880,880,880,880,98430
|
|
20231123,164000,5414598112,880,880,880,880,0
|
|
20231123,163900,5414598112,880,880,880,880,0
|
|
20231123,163800,5414598112,880,880,880,880,0
|
|
20231123,163700,5414598112,880,880,880,880,0
|
|
20231123,163600,5414598112,880,880,880,880,0
|
|
20231123,163500,5414598112,880,880,880,880,0
|
|
20231123,163400,5414598112,880,880,880,880,0
|
|
20231123,163300,5414598112,880,880,880,880,0
|
|
20231123,163200,5414598112,880,880,880,880,0
|
|
20231123,163100,5414598112,880,880,880,880,0
|
|
20231123,163000,5414598112,880,880,880,880,0
|
|
20231123,162900,5414598112,880,880,880,880,0
|
|
20231123,162800,5414598112,880,880,880,880,0
|
|
20231123,162700,5414598112,880,880,880,880,0
|
|
20231123,162600,5414598112,880,880,880,880,0
|
|
20231123,162500,5414598112,880,880,880,880,0
|
|
20231123,162400,5414598112,880,880,880,880,0
|
|
20231123,162300,5414598112,880,880,880,880,0
|
|
20231123,162200,5414598112,880,880,880,880,0
|
|
20231123,162100,5414598112,880,880,880,880,0
|
|
20231123,162000,5414598112,880,880,880,880,0
|
|
20231123,161900,5414598112,880,880,880,880,0
|
|
20231123,161800,5414598112,880,880,880,880,0
|
|
20231123,161700,5414598112,880,880,880,880,0
|
|
20231123,161600,5414598112,880,880,880,880,0
|
|
20231123,161500,5414598112,880,880,880,880,0
|
|
20231123,161400,5414598112,880,880,880,880,0
|
|
20231123,161300,5414598112,880,880,880,880,0
|
|
20231123,161200,5414598112,880,880,880,880,0
|
|
20231123,161100,5414598112,880,880,880,880,98430
|
|
20231123,161000,5414598112,880,880,880,880,0
|
|
20231123,160900,5414598112,880,880,880,880,0
|
|
20231123,160800,5414598112,880,880,880,880,0
|
|
20231123,160700,5414598112,880,880,880,880,0
|
|
20231123,160600,5414598112,880,880,880,880,0
|
|
20231123,160500,5414598112,880,880,880,880,0
|
|
20231123,160400,5414598112,880,880,880,880,0
|
|
20231123,160300,5414598112,880,880,880,880,0
|
|
20231123,160200,5414598112,880,880,880,880,0
|
|
20231123,160100,5414598112,880,880,880,880,0
|
|
20231123,160000,5414598112,880,880,880,880,0
|
|
20231123,155900,5414598112,880,880,880,880,0
|
|
20231123,155800,5414598112,880,880,880,880,0
|
|
20231123,155700,5414598112,880,880,880,880,0
|
|
20231123,155600,5414598112,880,880,880,880,0
|
|
20231123,155500,5414598112,880,880,880,880,0
|
|
20231123,155400,5414598112,880,880,880,880,0
|
|
20231123,155300,5414598112,880,880,880,880,0
|
|
20231123,155200,5414598112,880,880,880,880,0
|
|
20231123,155100,5414598112,880,880,880,880,0
|
|
20231123,155000,5414598112,880,880,880,880,0
|
|
20231123,154900,5414598112,880,880,880,880,0
|
|
20231123,154800,5414598112,880,880,880,880,0
|
|
20231123,154700,5414598112,880,880,880,880,0
|
|
20231123,154600,5414598112,880,880,880,880,0
|
|
20231123,154500,5414598112,880,880,880,880,0
|
|
20231123,154400,5414598112,880,880,880,880,0
|
|
20231123,154300,5414598112,880,880,880,880,0
|
|
20231123,154200,5414598112,880,880,880,880,0
|
|
20231123,154100,5414598112,880,880,880,880,98430
|
|
20231123,154000,5414598112,880,880,880,880,0
|
|
20231123,153900,5414598112,880,880,880,880,0
|
|
20231123,153800,5414598112,880,880,880,880,0
|
|
20231123,153700,5414598112,880,880,880,880,0
|
|
20231123,153600,5414598112,880,880,880,880,0
|
|
20231123,153500,5414598112,880,880,880,880,0
|
|
20231123,153400,5414598112,880,880,880,880,0
|
|
20231123,153300,5414598112,880,880,880,880,0
|
|
20231123,153200,5414598112,880,880,880,880,0
|
|
20231123,153100,5414598112,880,880,880,880,0
|
|
20231123,153000,5414598112,880,880,880,880,98430
|
|
20231123,152900,5327979712,871,871,871,871,0
|
|
20231123,152800,5327979712,871,871,871,871,0
|
|
20231123,152700,5327979712,871,871,871,871,0
|
|
20231123,152600,5327979712,871,871,871,871,0
|
|
20231123,152500,5327979712,871,871,871,871,0
|
|
20231123,152400,5327979712,871,871,871,871,0
|
|
20231123,152300,5327979712,871,871,871,871,0
|
|
20231123,152200,5327979712,871,871,871,871,0
|
|
20231123,152100,5327979712,871,871,871,871,0
|
|
20231123,152000,5327979712,871,871,871,871,0
|
|
20231123,151900,5327979712,871,884,885,860,160382
|
|
20231123,151800,5187459480,885,885,886,884,3254
|
|
20231123,151700,5184581724,886,888,889,884,109302
|
|
20231123,151600,5087717233,888,888,889,887,9913
|
|
20231123,151500,5078914483,889,888,889,888,15916
|
|
20231123,151400,5064780942,889,889,890,888,3414
|
|
20231123,151300,5061745896,888,890,890,888,3566
|
|
20231123,151200,5058576962,890,890,890,888,10980
|
|
20231123,151100,5048808549,890,891,891,890,1484
|
|
20231123,151000,5047487537,888,893,893,888,41985
|
|
20231123,150900,5010143792,893,893,893,890,4404
|
|
20231123,150800,5006218177,893,894,894,891,2009
|
|
20231123,150700,5004425433,894,891,894,891,16739
|
|
20231123,150600,4989495361,892,889,892,889,9444
|
|
20231123,150500,4981090607,890,891,892,889,22158
|
|
20231123,150400,4961365009,892,892,892,891,4480
|
|
20231123,150300,4957370015,893,894,894,892,12233
|
|
20231123,150200,4946452607,893,895,895,893,396
|
|
20231123,150100,4946098957,895,893,895,892,4650
|
|
20231123,150000,4941940307,893,893,893,892,13033
|
|
20231123,145900,4930302353,894,895,896,894,1752
|
|
20231123,145800,4928734516,894,894,894,893,4522
|
|
20231123,145700,4924694391,894,894,895,893,22281
|
|
20231123,145600,4904775039,894,894,894,893,640
|
|
20231123,145500,4904202884,893,896,896,893,4328
|
|
20231123,145400,4900336454,896,895,897,893,19139
|
|
20231123,145300,4883196255,896,894,896,894,5199
|
|
20231123,145200,4878544846,894,895,895,893,23943
|
|
20231123,145100,4857153592,895,898,899,895,8852
|
|
20231123,145000,4849207239,898,895,898,895,18931
|
|
20231123,144900,4832260133,895,894,895,893,872
|
|
20231123,144800,4831480631,894,893,894,892,10955
|
|
20231123,144700,4821690626,893,892,894,892,4740
|
|
20231123,144600,4817458499,893,893,894,893,13572
|
|
20231123,144500,4805338203,893,893,894,893,18498
|
|
20231123,144400,4788807147,893,895,896,892,25973
|
|
20231123,144300,4765590024,897,896,897,895,7905
|
|
20231123,144200,4758511939,897,897,898,896,12279
|
|
20231123,144100,4747500365,896,900,901,895,8707
|
|
20231123,144000,4739691231,901,899,902,899,30293
|
|
20231123,143900,4712414568,899,902,903,898,53746
|
|
20231123,143800,4664025849,903,903,904,900,47480
|
|
20231123,143700,4621206108,904,901,905,900,55136
|
|
20231123,143600,4571398258,900,898,901,896,20905
|
|
20231123,143500,4552606197,897,897,900,895,14323
|
|
20231123,143400,4539741670,895,896,896,894,14383
|
|
20231123,143300,4526863674,896,894,896,893,18449
|
|
20231123,143200,4510342913,894,893,894,893,2826
|
|
20231123,143100,4507818469,893,893,893,893,126
|
|
20231123,143000,4507705951,893,890,893,889,26755
|
|
20231123,142900,4483894566,890,892,892,890,7073
|
|
20231123,142800,4477592853,891,893,893,891,2113
|
|
20231123,142700,4475709870,893,891,893,890,11502
|
|
20231123,142600,4465466612,891,894,894,891,29466
|
|
20231123,142500,4439191181,895,894,896,893,19112
|
|
20231123,142400,4422118788,896,898,898,894,13589
|
|
20231123,142300,4409960923,897,896,898,896,7707
|
|
20231123,142200,4403047021,895,895,895,894,12696
|
|
20231123,142100,4391688233,896,897,898,895,5338
|
|
20231123,142000,4386901094,897,894,897,894,10772
|
|
20231123,141900,4377264272,895,896,896,894,2818
|
|
20231123,141800,4374744870,896,896,897,894,4778
|
|
20231123,141700,4370466777,896,896,897,894,11674
|
|
20231123,141600,4360015829,897,895,897,895,7393
|
|
20231123,141500,4353397453,895,897,897,895,7728
|
|
20231123,141400,4346470918,898,899,899,896,2896
|
|
20231123,141300,4343867456,900,896,900,895,22621
|
|
20231123,141200,4323520501,897,896,898,896,11595
|
|
20231123,141100,4313128437,896,896,896,896,914
|
|
20231123,141000,4312309493,896,895,896,894,3415
|
|
20231123,140900,4309252798,895,895,895,894,5055
|
|
20231123,140800,4304733363,894,893,894,893,17243
|
|
20231123,140700,4289326117,893,896,896,893,31887
|
|
20231123,140600,4260800861,896,896,898,895,8560
|
|
20231123,140500,4253126184,897,895,897,895,11285
|
|
20231123,140400,4243012654,896,898,898,895,35479
|
|
20231123,140300,4211256591,898,893,898,893,26849
|
|
20231123,140200,4187223483,893,899,899,892,52080
|
|
20231123,140100,4140560731,899,900,901,897,26586
|
|
20231123,140000,4116655596,899,902,903,896,20328
|
|
20231123,135900,4098347176,903,902,904,902,60983
|
|
20231123,135800,4043277907,902,897,904,896,60519
|
|
20231123,135700,3988793425,896,891,898,890,63035
|
|
20231123,135600,3932401567,891,893,893,890,3135
|
|
20231123,135500,3929610705,890,895,895,890,1856
|
|
20231123,135400,3927953143,895,892,895,889,19832
|
|
20231123,135300,3910225543,893,889,893,887,22119
|
|
20231123,135200,3890541679,890,887,890,887,13232
|
|
20231123,135100,3878784297,887,887,887,885,322
|
|
20231123,135000,3878499089,886,886,886,885,284
|
|
20231123,134900,3878247466,886,887,887,885,4134
|
|
20231123,134800,3874586785,887,887,887,886,334
|
|
20231123,134700,3874290857,886,886,886,886,736
|
|
20231123,134600,3873638761,885,886,887,885,3877
|
|
20231123,134500,3870206797,886,886,886,885,662
|
|
20231123,134400,3869620375,886,886,886,886,19
|
|
20231123,134300,3869603541,886,885,886,885,872
|
|
20231123,134200,3868831248,885,885,886,885,2806
|
|
20231123,134100,3866347936,885,885,885,884,1840
|
|
20231123,134000,3864720004,885,886,886,884,2863
|
|
20231123,133900,3862189069,884,885,886,884,6038
|
|
20231123,133800,3856845079,887,887,887,886,625
|
|
20231123,133700,3856291024,887,886,887,884,8628
|
|
20231123,133600,3848655780,886,887,888,886,2922
|
|
20231123,133500,3846066167,888,890,890,888,2637
|
|
20231123,133400,3843723711,890,889,890,888,2400
|
|
20231123,133300,3841589005,890,888,890,888,104
|
|
20231123,133200,3841496651,890,887,890,885,10665
|
|
20231123,133100,3832028874,889,886,890,886,9146
|
|
20231123,133000,3823916022,885,883,885,883,12260
|
|
20231123,132900,3813077677,884,884,884,882,4880
|
|
20231123,132800,3808771630,884,884,884,883,6161
|
|
20231123,132700,3803331249,884,886,886,883,13416
|
|
20231123,132600,3791483713,884,886,886,884,1797
|
|
20231123,132500,3789895156,886,884,886,883,7569
|
|
20231123,132400,3783204190,885,886,886,883,3990
|
|
20231123,132300,3779675154,886,885,886,884,2028
|
|
20231123,132200,3777880376,885,885,885,883,1866
|
|
20231123,132100,3776230092,885,886,886,885,3048
|
|
20231123,132000,3773531444,886,886,886,883,14641
|
|
20231123,131900,3760591850,887,886,887,884,3551
|
|
20231123,131800,3757445263,886,885,887,884,11427
|
|
20231123,131700,3747333487,888,886,888,885,2347
|
|
20231123,131600,3745256043,884,884,884,883,2988
|
|
20231123,131500,3742616632,886,884,886,883,644
|
|
20231123,131400,3742047871,886,885,886,883,1939
|
|
20231123,131300,3740334015,885,885,885,883,1651
|
|
20231123,131200,3738874726,884,883,885,883,4268
|
|
20231123,131100,3735103811,883,886,886,883,6463
|
|
20231123,131000,3729390681,886,887,888,885,1360
|
|
20231123,130900,3728185760,887,887,887,885,3533
|
|
20231123,130800,3725057834,887,887,887,887,5
|
|
20231123,130700,3725053399,886,888,888,886,3289
|
|
20231123,130600,3722137744,887,886,887,886,3369
|
|
20231123,130500,3719152579,886,885,886,885,1964
|
|
20231123,130400,3717414081,885,885,885,885,1436
|
|
20231123,130300,3716143221,886,886,887,885,18036
|
|
20231123,130200,3700174946,887,887,887,886,2512
|
|
20231123,130100,3697948922,888,888,888,887,8285
|
|
20231123,130000,3690594119,888,888,888,888,161
|
|
20231123,125900,3690451151,888,887,888,887,255
|
|
20231123,125800,3690224859,887,887,888,886,4522
|
|
20231123,125700,3686212675,888,887,888,887,2414
|
|
20231123,125600,3684070970,887,890,890,887,1412
|
|
20231123,125500,3682818414,890,890,890,888,6270
|
|
20231123,125400,3677250626,889,890,890,889,545
|
|
20231123,125300,3676765909,891,890,891,890,14022
|
|
20231123,125200,3664286317,890,889,890,889,7237
|
|
20231123,125100,3657845597,889,889,889,888,6325
|
|
20231123,125000,3652223120,888,888,889,888,4246
|
|
20231123,124900,3648450620,888,888,888,887,565
|
|
20231123,124800,3647948902,888,888,888,888,7
|
|
20231123,124700,3647942686,888,888,889,887,448
|
|
20231123,124600,3647544759,887,887,887,887,449
|
|
20231123,124500,3647146496,887,886,887,886,2362
|
|
20231123,124400,3645051754,886,886,886,886,1057
|
|
20231123,124300,3644115252,886,886,887,886,6509
|
|
20231123,124200,3638348193,886,887,887,886,10886
|
|
20231123,124100,3628697626,888,887,888,887,348
|
|
20231123,124000,3628388684,887,888,889,887,1870
|
|
20231123,123900,3626728131,888,887,888,887,3502
|
|
20231123,123800,3623621132,888,889,889,888,11959
|
|
20231123,123700,3612995348,890,890,890,890,175
|
|
20231123,123600,3612839598,890,890,890,889,462
|
|
20231123,123500,3612428469,889,889,890,888,999
|
|
20231123,123400,3611540341,889,889,889,888,1411
|
|
20231123,123300,3610286962,889,890,890,888,1794
|
|
20231123,123200,3608692263,890,887,890,887,954
|
|
20231123,123100,3607845606,890,889,890,887,5787
|
|
20231123,123000,3602706407,889,889,889,889,287
|
|
20231123,122900,3602451264,889,889,889,889,2178
|
|
20231123,122800,3600515022,890,890,891,890,1075
|
|
20231123,122700,3599558198,889,889,889,888,4289
|
|
20231123,122600,3595745327,888,889,891,888,4278
|
|
20231123,122500,3591943481,889,890,890,889,2866
|
|
20231123,122400,3589395172,890,890,891,890,3148
|
|
20231123,122300,3586592452,891,890,891,890,1230
|
|
20231123,122200,3585496523,893,893,893,893,35
|
|
20231123,122100,3585465268,893,890,893,890,912
|
|
20231123,122000,3584653585,893,893,893,890,1205
|
|
20231123,121900,3583580082,894,891,894,891,5556
|
|
20231123,121800,3578623835,892,892,892,891,474
|
|
20231123,121700,3578201450,893,893,893,892,171
|
|
20231123,121600,3578048890,893,893,893,887,18371
|
|
20231123,121500,3561744103,893,893,893,887,25900
|
|
20231123,121400,3538718219,892,893,893,892,1844
|
|
20231123,121300,3537072371,893,893,893,893,64
|
|
20231123,121200,3537015219,892,889,893,889,6398
|
|
20231123,121100,3531327155,889,889,889,889,2019
|
|
20231123,121000,3529532264,889,889,890,888,6126
|
|
20231123,120900,3524090194,889,889,891,888,18241
|
|
20231123,120800,3507878793,889,892,892,889,22581
|
|
20231123,120700,3487797503,892,892,892,892,2299
|
|
20231123,120600,3485746795,892,892,893,892,995
|
|
20231123,120500,3484859254,892,891,892,891,438
|
|
20231123,120400,3484468995,891,893,893,891,2096
|
|
20231123,120300,3482597882,893,890,893,890,5054
|
|
20231123,120200,3478096915,891,892,895,890,9984
|
|
20231123,120100,3469203758,891,893,895,891,9114
|
|
20231123,120000,3461065465,893,896,896,892,8126
|
|
20231123,115900,3453811118,894,898,898,894,27636
|
|
20231123,115800,3429074298,898,896,899,896,5909
|
|
20231123,115700,3423774150,897,897,900,897,8880
|
|
20231123,115600,3415808409,897,901,901,897,10228
|
|
20231123,115500,3406619857,901,901,901,900,11
|
|
20231123,115400,3406609948,897,900,902,897,7799
|
|
20231123,115300,3399604475,902,900,902,898,2970
|
|
20231123,115200,3396929959,898,902,902,898,16560
|
|
20231123,115100,3382055954,902,900,903,899,3947
|
|
20231123,115000,3378507051,899,900,900,899,1688
|
|
20231123,114900,3376987901,900,900,902,900,8468
|
|
20231123,114800,3369366696,900,904,904,900,20249
|
|
20231123,114700,3351100638,903,905,905,903,2601
|
|
20231123,114600,3348750482,905,903,905,903,4615
|
|
20231123,114500,3344580727,903,905,905,902,11231
|
|
20231123,114400,3334438988,906,904,906,904,9498
|
|
20231123,114300,3325852792,905,903,906,903,2623
|
|
20231123,114200,3323478883,905,904,905,904,8798
|
|
20231123,114100,3315519200,904,903,904,903,10936
|
|
20231123,114000,3305636795,903,903,903,903,20
|
|
20231123,113900,3305618735,904,904,905,904,6106
|
|
20231123,113800,3300098910,903,902,904,902,9499
|
|
20231123,113700,3291519500,902,901,905,901,47402
|
|
20231123,113600,3248744675,901,901,901,900,8065
|
|
20231123,113500,3241480068,901,902,902,901,2220
|
|
20231123,113400,3239479825,902,902,903,902,5041
|
|
20231123,113300,3234932302,903,902,904,901,7565
|
|
20231123,113200,3228103638,901,900,902,899,28778
|
|
20231123,113100,3202219499,899,900,902,899,6791
|
|
20231123,113000,3196108085,903,901,903,898,34682
|
|
20231123,112900,3164945627,903,899,905,898,17603
|
|
20231123,112800,3149106157,899,901,902,898,23096
|
|
20231123,112700,3128334764,901,904,904,900,18965
|
|
20231123,112600,3111229897,904,906,906,904,13285
|
|
20231123,112500,3099203309,906,906,908,903,35912
|
|
20231123,112400,3066657463,906,906,907,906,23601
|
|
20231123,112300,3045270743,906,904,906,903,18759
|
|
20231123,112200,3028292993,904,904,904,900,14500
|
|
20231123,112100,3015203051,901,907,907,899,23186
|
|
20231123,112000,2994278223,905,906,908,897,36801
|
|
20231123,111900,2961010113,906,899,911,898,90119
|
|
20231123,111800,2879277018,899,900,900,899,2082
|
|
20231123,111700,2877403272,900,901,902,898,9700
|
|
20231123,111600,2868676102,902,903,903,902,7
|
|
20231123,111500,2868669784,903,902,903,902,5919
|
|
20231123,111400,2863330232,902,898,902,898,15064
|
|
20231123,111300,2849771770,898,899,899,898,4569
|
|
20231123,111200,2845667157,900,900,900,900,95
|
|
20231123,111100,2845581657,901,901,901,900,1221
|
|
20231123,111000,2844482541,901,902,902,900,2322
|
|
20231123,110900,2842391215,901,899,902,899,30391
|
|
20231123,110800,2815017583,899,897,899,897,6586
|
|
20231123,110700,2809108735,897,898,898,897,5993
|
|
20231123,110600,2803732044,898,899,899,898,1130
|
|
20231123,110500,2802717204,898,898,898,898,1321
|
|
20231123,110400,2801530946,898,899,899,898,155
|
|
20231123,110300,2801391713,899,898,899,898,1054
|
|
20231123,110200,2800445118,898,899,899,898,2144
|
|
20231123,110100,2798518692,899,899,900,899,2024
|
|
20231123,110000,2796699114,899,899,900,898,1850
|
|
20231123,105900,2795037021,899,900,901,899,3456
|
|
20231123,105800,2791927041,900,899,901,897,4499
|
|
20231123,105700,2787884369,899,901,901,899,2621
|
|
20231123,105600,2785526054,901,901,902,899,15632
|
|
20231123,105500,2771439278,902,902,905,899,31738
|
|
20231123,105400,2742791581,902,896,902,894,41711
|
|
20231123,105300,2705343598,896,898,898,896,3081
|
|
20231123,105200,2702582575,898,896,898,896,2117
|
|
20231123,105100,2700683125,896,898,898,896,1658
|
|
20231123,105000,2699195457,899,900,900,896,6910
|
|
20231123,104900,2692999989,898,898,900,895,31054
|
|
20231123,104800,2665145670,898,901,901,898,5334
|
|
20231123,104700,2660346760,900,899,901,899,13137
|
|
20231123,104600,2648525411,899,896,900,896,24152
|
|
20231123,104500,2626816561,896,895,899,895,48224
|
|
20231123,104400,2583577828,894,894,894,894,3843
|
|
20231123,104300,2580142186,894,894,896,891,10805
|
|
20231123,104200,2570476093,894,891,894,891,2144
|
|
20231123,104100,2568562789,890,894,894,890,4031
|
|
20231123,104000,2564969061,891,891,892,890,13939
|
|
20231123,103900,2552544815,891,894,894,891,14621
|
|
20231123,103800,2539502944,894,893,894,893,3198
|
|
20231123,103700,2536644132,894,894,894,894,4251
|
|
20231123,103600,2532843738,894,893,894,892,3627
|
|
20231123,103500,2529602689,891,895,895,891,15902
|
|
20231123,103400,2515386824,895,892,895,890,31144
|
|
20231123,103300,2487588522,893,891,895,891,48600
|
|
20231123,103200,2444202691,892,890,893,890,65928
|
|
20231123,103100,2385438540,890,888,891,888,12236
|
|
20231123,103000,2374553704,888,889,889,888,4254
|
|
20231123,102900,2370776151,889,888,890,888,11750
|
|
20231123,102800,2360334572,888,888,888,887,21714
|
|
20231123,102700,2341052903,887,886,887,886,2537
|
|
20231123,102600,2338802784,887,883,888,883,23251
|
|
20231123,102500,2318193748,883,884,884,883,1298
|
|
20231123,102400,2317046810,884,883,885,883,140
|
|
20231123,102300,2316923060,883,882,884,882,2202
|
|
20231123,102200,2314978893,884,882,884,881,5900
|
|
20231123,102100,2309779769,882,884,885,882,9251
|
|
20231123,102000,2301608417,883,885,885,883,10683
|
|
20231123,101900,2292168169,884,884,886,884,13245
|
|
20231123,101800,2280454395,885,885,885,884,5984
|
|
20231123,101700,2275164106,884,884,885,883,5967
|
|
20231123,101600,2269891093,884,884,884,884,4588
|
|
20231123,101500,2265835301,884,882,884,882,7245
|
|
20231123,101400,2259440296,883,881,883,881,5656
|
|
20231123,101300,2254456166,881,881,882,881,4788
|
|
20231123,101200,2250237638,881,881,881,881,2980
|
|
20231123,101100,2247612258,881,881,883,880,14143
|
|
20231123,101000,2235156450,882,883,885,880,48284
|
|
20231123,100900,2192589873,884,884,885,884,17636
|
|
20231123,100800,2176999546,885,885,885,883,32526
|
|
20231123,100700,2148266956,884,885,885,884,4325
|
|
20231123,100600,2144440288,885,884,885,884,12644
|
|
20231123,100500,2133261468,885,886,886,885,1910
|
|
20231123,100400,2131570700,886,885,887,883,11698
|
|
20231123,100300,2121227139,885,885,885,883,7716
|
|
20231123,100200,2114402364,884,883,885,883,18985
|
|
20231123,100100,2097628134,883,885,885,883,14574
|
|
20231123,100000,2084740640,885,886,888,885,47889
|
|
20231123,095900,2042323871,886,888,888,886,3427
|
|
20231123,095800,2039285523,888,890,890,887,20368
|
|
20231123,095700,2021201723,890,893,894,890,14427
|
|
20231123,095600,2008322375,893,890,894,889,7247
|
|
20231123,095500,2001866201,889,890,890,889,724
|
|
20231123,095400,2001221852,887,888,890,887,10221
|
|
20231123,095300,1992148102,888,888,888,887,2706
|
|
20231123,095200,1989745178,888,888,889,886,22084
|
|
20231123,095100,1970129963,889,887,889,886,2286
|
|
20231123,095000,1968102723,887,886,887,885,61643
|
|
20231123,094900,1913486149,886,887,887,885,5153
|
|
20231123,094800,1908920664,886,884,887,884,55231
|
|
20231123,094700,1860078474,884,882,884,881,45810
|
|
20231123,094600,1819596930,882,888,888,881,57620
|
|
20231123,094500,1768639150,888,888,889,887,11274
|
|
20231123,094400,1758633590,889,889,890,888,619
|
|
20231123,094300,1758083698,889,889,889,887,16794
|
|
20231123,094200,1743173610,890,891,893,890,20354
|
|
20231123,094100,1725052673,892,893,893,890,9833
|
|
20231123,094000,1716290708,892,891,893,891,3061
|
|
20231123,093900,1713561987,892,894,894,891,13446
|
|
20231123,093800,1701568393,894,894,897,892,34513
|
|
20231123,093700,1670695300,896,891,897,890,72706
|
|
20231123,093600,1605737050,891,893,893,888,38465
|
|
20231123,093500,1571473619,893,893,895,891,32695
|
|
20231123,093400,1542245679,894,891,894,890,7638
|
|
20231123,093300,1535429482,890,890,893,889,9523
|
|
20231123,093200,1526950529,893,891,893,888,6816
|
|
20231123,093100,1520891700,891,890,891,888,9514
|
|
20231123,093000,1512423200,890,890,890,888,9093
|
|
20231123,092900,1504339424,890,890,890,888,10011
|
|
20231123,092800,1495441162,890,894,894,887,31842
|
|
20231123,092700,1467149934,893,891,896,891,13654
|
|
20231123,092600,1454952208,890,893,893,890,13994
|
|
20231123,092500,1442463095,893,886,893,886,24798
|
|
20231123,092400,1420428811,887,886,887,886,5099
|
|
20231123,092300,1415910995,886,885,886,884,29271
|
|
20231123,092200,1390004985,885,887,889,885,35441
|
|
20231123,092100,1358568302,889,890,890,888,18454
|
|
20231123,092000,1342180779,888,888,889,887,6323
|
|
20231123,091900,1336570875,888,888,888,887,9274
|
|
20231123,091800,1328336963,888,889,889,888,11943
|
|
20231123,091700,1317724984,889,890,891,888,7821
|
|
20231123,091600,1310769757,891,891,891,890,13532
|
|
20231123,091500,1298722746,890,889,891,889,21224
|
|
20231123,091400,1279840054,889,892,892,887,60324
|
|
20231123,091300,1226162853,892,893,894,891,19946
|
|
20231123,091200,1208346751,893,891,894,890,29374
|
|
20231123,091100,1182158535,893,886,893,886,52184
|
|
20231123,091000,1135695540,886,891,893,884,59475
|
|
20231123,090900,1082844240,893,893,893,890,27328
|
|
20231123,090800,1058493878,893,898,898,891,41415
|
|
20231123,090700,1021460835,896,903,903,896,41626
|
|
20231123,090600,984029502,901,903,905,901,27059
|
|
20231123,090500,959598131,904,901,906,901,13644
|
|
20231123,090400,947246281,901,902,904,900,76338
|
|
20231123,090300,878459275,902,903,904,898,133302
|
|
20231123,090200,758321055,902,910,910,902,285160
|
|
20231123,090100,499781138,910,908,913,906,118818
|
|
20231123,090000,391719536,908,910,917,907,425696
|