620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191700,2277758096,865,865,865,865,15617
|
|
20231124,191600,2277758096,865,865,865,865,0
|
|
20231124,191500,2277758096,865,865,865,865,0
|
|
20231124,191400,2277758096,865,865,865,865,0
|
|
20231124,191300,2277758096,865,865,865,865,0
|
|
20231124,191200,2277758096,865,865,865,865,0
|
|
20231124,191100,2277758096,865,865,865,865,0
|
|
20231124,191000,2277758096,865,865,865,865,0
|
|
20231124,190900,2277758096,865,865,865,865,0
|
|
20231124,190800,2277758096,865,865,865,865,0
|
|
20231124,190700,2277758096,865,865,865,865,0
|
|
20231124,190600,2277758096,865,865,865,865,0
|
|
20231124,190500,2277758096,865,865,865,865,0
|
|
20231124,190400,2277758096,865,865,865,865,0
|
|
20231124,190300,2277758096,865,865,865,865,0
|
|
20231124,190200,2277758096,865,865,865,865,0
|
|
20231124,190100,2277758096,865,865,865,865,0
|
|
20231124,190000,2277758096,865,865,865,865,0
|
|
20231124,185900,2277758096,865,865,865,865,0
|
|
20231124,185800,2277758096,865,865,865,865,0
|
|
20231124,185700,2277758096,865,865,865,865,0
|
|
20231124,185600,2277758096,865,865,865,865,0
|
|
20231124,185500,2277758096,865,865,865,865,0
|
|
20231124,185400,2277758096,865,865,865,865,0
|
|
20231124,185300,2277758096,865,865,865,865,0
|
|
20231124,185200,2277758096,865,865,865,865,0
|
|
20231124,185100,2277758096,865,865,865,865,0
|
|
20231124,185000,2277758096,865,865,865,865,0
|
|
20231124,184900,2277758096,865,865,865,865,0
|
|
20231124,184800,2277758096,865,865,865,865,0
|
|
20231124,184700,2277758096,865,865,865,865,15617
|
|
20231124,184600,2277758096,865,865,865,865,0
|
|
20231124,184500,2277758096,865,865,865,865,0
|
|
20231124,184400,2277758096,865,865,865,865,0
|
|
20231124,184300,2277758096,865,865,865,865,0
|
|
20231124,184200,2277758096,865,865,865,865,0
|
|
20231124,184100,2277758096,865,865,865,865,0
|
|
20231124,184000,2277758096,865,865,865,865,0
|
|
20231124,183900,2277758096,865,865,865,865,0
|
|
20231124,183800,2277758096,865,865,865,865,0
|
|
20231124,183700,2277758096,865,865,865,865,0
|
|
20231124,183600,2277758096,865,865,865,865,0
|
|
20231124,183500,2277758096,865,865,865,865,0
|
|
20231124,183400,2277758096,865,865,865,865,0
|
|
20231124,183300,2277758096,865,865,865,865,0
|
|
20231124,183200,2277758096,865,865,865,865,0
|
|
20231124,183100,2277758096,865,865,865,865,0
|
|
20231124,183000,2277758096,865,865,865,865,0
|
|
20231124,182900,2277758096,865,865,865,865,0
|
|
20231124,182800,2277758096,865,865,865,865,0
|
|
20231124,182700,2277758096,865,865,865,865,0
|
|
20231124,182600,2277758096,865,865,865,865,0
|
|
20231124,182500,2277758096,865,865,865,865,0
|
|
20231124,182400,2277758096,865,865,865,865,0
|
|
20231124,182300,2277758096,865,865,865,865,0
|
|
20231124,182200,2277758096,865,865,865,865,0
|
|
20231124,182100,2277758096,865,865,865,865,0
|
|
20231124,182000,2277758096,865,865,865,865,0
|
|
20231124,181900,2277758096,865,865,865,865,0
|
|
20231124,181800,2277758096,865,865,865,865,0
|
|
20231124,181700,2277758096,865,865,865,865,15617
|
|
20231124,181600,2277758096,865,865,865,865,0
|
|
20231124,181500,2277758096,865,865,865,865,0
|
|
20231124,181400,2277758096,865,865,865,865,0
|
|
20231124,181300,2277758096,865,865,865,865,0
|
|
20231124,181200,2277758096,865,865,865,865,0
|
|
20231124,181100,2277758096,865,865,865,865,0
|
|
20231124,181000,2277758096,865,865,865,865,0
|
|
20231124,180900,2277758096,865,865,865,865,0
|
|
20231124,180800,2277758096,865,865,865,865,0
|
|
20231124,180700,2277758096,865,865,865,865,0
|
|
20231124,180600,2277758096,865,865,865,865,0
|
|
20231124,180500,2277758096,865,865,865,865,0
|
|
20231124,180400,2277758096,865,865,865,865,0
|
|
20231124,180300,2277758096,865,865,865,865,0
|
|
20231124,180200,2277758096,865,865,865,865,0
|
|
20231124,180100,2277758096,865,865,865,865,0
|
|
20231124,180000,2277758096,865,865,865,865,0
|
|
20231124,175900,2277758096,865,865,865,865,0
|
|
20231124,175800,2277758096,865,865,865,865,0
|
|
20231124,175700,2277758096,865,865,865,865,0
|
|
20231124,175600,2277758096,865,865,865,865,0
|
|
20231124,175500,2277758096,865,865,865,865,0
|
|
20231124,175400,2277758096,865,865,865,865,0
|
|
20231124,175300,2277758096,865,865,865,865,0
|
|
20231124,175200,2277758096,865,865,865,865,0
|
|
20231124,175100,2277758096,865,865,865,865,0
|
|
20231124,175000,2277758096,865,865,865,865,0
|
|
20231124,174900,2277758096,865,865,865,865,0
|
|
20231124,174800,2277758096,865,865,865,865,0
|
|
20231124,174700,2277758096,865,865,865,865,15617
|
|
20231124,174600,2277758096,865,865,865,865,0
|
|
20231124,174500,2277758096,865,865,865,865,0
|
|
20231124,174400,2277758096,865,865,865,865,0
|
|
20231124,174300,2277758096,865,865,865,865,0
|
|
20231124,174200,2277758096,865,865,865,865,0
|
|
20231124,174100,2277758096,865,865,865,865,0
|
|
20231124,174000,2277758096,865,865,865,865,0
|
|
20231124,173900,2277758096,865,865,865,865,0
|
|
20231124,173800,2277758096,865,865,865,865,0
|
|
20231124,173700,2277758096,865,865,865,865,0
|
|
20231124,173600,2277758096,865,865,865,865,0
|
|
20231124,173500,2277758096,865,865,865,865,0
|
|
20231124,173400,2277758096,865,865,865,865,0
|
|
20231124,173300,2277758096,865,865,865,865,0
|
|
20231124,173200,2277758096,865,865,865,865,0
|
|
20231124,173100,2277758096,865,865,865,865,0
|
|
20231124,173000,2277758096,865,865,865,865,0
|
|
20231124,172900,2277758096,865,865,865,865,0
|
|
20231124,172800,2277758096,865,865,865,865,0
|
|
20231124,172700,2277758096,865,865,865,865,0
|
|
20231124,172600,2277758096,865,865,865,865,0
|
|
20231124,172500,2277758096,865,865,865,865,0
|
|
20231124,172400,2277758096,865,865,865,865,0
|
|
20231124,172300,2277758096,865,865,865,865,0
|
|
20231124,172200,2277758096,865,865,865,865,0
|
|
20231124,172100,2277758096,865,865,865,865,0
|
|
20231124,172000,2277758096,865,865,865,865,0
|
|
20231124,171900,2277758096,865,865,865,865,0
|
|
20231124,171800,2277758096,865,865,865,865,0
|
|
20231124,171700,2277758096,865,865,865,865,15617
|
|
20231124,171600,2277758096,865,865,865,865,0
|
|
20231124,171500,2277758096,865,865,865,865,0
|
|
20231124,171400,2277758096,865,865,865,865,0
|
|
20231124,171300,2277758096,865,865,865,865,0
|
|
20231124,171200,2277758096,865,865,865,865,0
|
|
20231124,171100,2277758096,865,865,865,865,0
|
|
20231124,171000,2277758096,865,865,865,865,0
|
|
20231124,170900,2277758096,865,865,865,865,0
|
|
20231124,170800,2277758096,865,865,865,865,0
|
|
20231124,170700,2277758096,865,865,865,865,0
|
|
20231124,170600,2277758096,865,865,865,865,0
|
|
20231124,170500,2277758096,865,865,865,865,0
|
|
20231124,170400,2277758096,865,865,865,865,0
|
|
20231124,170300,2277758096,865,865,865,865,0
|
|
20231124,170200,2277758096,865,865,865,865,0
|
|
20231124,170100,2277758096,865,865,865,865,0
|
|
20231124,170000,2277758096,865,865,865,865,0
|
|
20231124,165900,2277758096,865,865,865,865,0
|
|
20231124,165800,2277758096,865,865,865,865,0
|
|
20231124,165700,2277758096,865,865,865,865,0
|
|
20231124,165600,2277758096,865,865,865,865,0
|
|
20231124,165500,2277758096,865,865,865,865,0
|
|
20231124,165400,2277758096,865,865,865,865,0
|
|
20231124,165300,2277758096,865,865,865,865,0
|
|
20231124,165200,2277758096,865,865,865,865,0
|
|
20231124,165100,2277758096,865,865,865,865,0
|
|
20231124,165000,2277758096,865,865,865,865,0
|
|
20231124,164900,2277758096,865,865,865,865,0
|
|
20231124,164800,2277758096,865,865,865,865,0
|
|
20231124,164700,2277758096,865,865,865,865,15617
|
|
20231124,164600,2277758096,865,865,865,865,0
|
|
20231124,164500,2277758096,865,865,865,865,0
|
|
20231124,164400,2277758096,865,865,865,865,0
|
|
20231124,164300,2277758096,865,865,865,865,0
|
|
20231124,164200,2277758096,865,865,865,865,0
|
|
20231124,164100,2277758096,865,865,865,865,0
|
|
20231124,164000,2277758096,865,865,865,865,0
|
|
20231124,163900,2277758096,865,865,865,865,0
|
|
20231124,163800,2277758096,865,865,865,865,0
|
|
20231124,163700,2277758096,865,865,865,865,0
|
|
20231124,163600,2277758096,865,865,865,865,0
|
|
20231124,163500,2277758096,865,865,865,865,0
|
|
20231124,163400,2277758096,865,865,865,865,0
|
|
20231124,163300,2277758096,865,865,865,865,0
|
|
20231124,163200,2277758096,865,865,865,865,0
|
|
20231124,163100,2277758096,865,865,865,865,0
|
|
20231124,163000,2277758096,865,865,865,865,0
|
|
20231124,162900,2277758096,865,865,865,865,0
|
|
20231124,162800,2277758096,865,865,865,865,0
|
|
20231124,162700,2277758096,865,865,865,865,0
|
|
20231124,162600,2277758096,865,865,865,865,0
|
|
20231124,162500,2277758096,865,865,865,865,0
|
|
20231124,162400,2277758096,865,865,865,865,0
|
|
20231124,162300,2277758096,865,865,865,865,0
|
|
20231124,162200,2277758096,865,865,865,865,0
|
|
20231124,162100,2277758096,865,865,865,865,0
|
|
20231124,162000,2277758096,865,865,865,865,0
|
|
20231124,161900,2277758096,865,865,865,865,0
|
|
20231124,161800,2277758096,865,865,865,865,0
|
|
20231124,161700,2277758096,865,865,865,865,15617
|
|
20231124,161600,2277758096,865,865,865,865,0
|
|
20231124,161500,2277758096,865,865,865,865,0
|
|
20231124,161400,2277758096,865,865,865,865,0
|
|
20231124,161300,2277758096,865,865,865,865,0
|
|
20231124,161200,2277758096,865,865,865,865,0
|
|
20231124,161100,2277758096,865,865,865,865,0
|
|
20231124,161000,2277758096,865,865,865,865,0
|
|
20231124,160900,2277758096,865,865,865,865,0
|
|
20231124,160800,2277758096,865,865,865,865,0
|
|
20231124,160700,2277758096,865,865,865,865,0
|
|
20231124,160600,2277758096,865,865,865,865,0
|
|
20231124,160500,2277758096,865,865,865,865,0
|
|
20231124,160400,2277758096,865,865,865,865,0
|
|
20231124,160300,2277758096,865,865,865,865,0
|
|
20231124,160200,2277758096,865,865,865,865,0
|
|
20231124,160100,2277758096,865,865,865,865,0
|
|
20231124,160000,2277758096,865,865,865,865,0
|
|
20231124,155900,2277758096,865,865,865,865,0
|
|
20231124,155800,2277758096,865,865,865,865,0
|
|
20231124,155700,2277758096,865,865,865,865,0
|
|
20231124,155600,2277758096,865,865,865,865,0
|
|
20231124,155500,2277758096,865,865,865,865,0
|
|
20231124,155400,2277758096,865,865,865,865,0
|
|
20231124,155300,2277758096,865,865,865,865,0
|
|
20231124,155200,2277758096,865,865,865,865,0
|
|
20231124,155100,2277758096,865,865,865,865,0
|
|
20231124,155000,2277758096,865,865,865,865,0
|
|
20231124,154900,2277758096,865,865,865,865,0
|
|
20231124,154800,2277758096,865,865,865,865,0
|
|
20231124,154700,2277758096,865,865,865,865,15617
|
|
20231124,154600,2277758096,865,865,865,865,0
|
|
20231124,154500,2277758096,865,865,865,865,0
|
|
20231124,154400,2277758096,865,865,865,865,0
|
|
20231124,154300,2277758096,865,865,865,865,0
|
|
20231124,154200,2277758096,865,865,865,865,0
|
|
20231124,154100,2277758096,865,865,865,865,0
|
|
20231124,154000,2277758096,865,865,865,865,0
|
|
20231124,153900,2277758096,865,865,865,865,0
|
|
20231124,153800,2277758096,865,865,865,865,0
|
|
20231124,153700,2277758096,865,865,865,865,0
|
|
20231124,153600,2277758096,865,865,865,865,0
|
|
20231124,153500,2277758096,865,865,865,865,0
|
|
20231124,153400,2277758096,865,865,865,865,0
|
|
20231124,153300,2277758096,865,865,865,865,0
|
|
20231124,153200,2277758096,865,865,865,865,0
|
|
20231124,153100,2277758096,865,865,865,865,0
|
|
20231124,153000,2277758096,865,865,865,865,15617
|
|
20231124,152900,2264249391,865,865,865,865,0
|
|
20231124,152800,2264249391,865,865,865,865,0
|
|
20231124,152700,2264249391,865,865,865,865,0
|
|
20231124,152600,2264249391,865,865,865,865,0
|
|
20231124,152500,2264249391,865,865,865,865,0
|
|
20231124,152400,2264249391,865,865,865,865,0
|
|
20231124,152300,2264249391,865,865,865,865,0
|
|
20231124,152200,2264249391,865,865,865,865,0
|
|
20231124,152100,2264249391,865,865,865,865,0
|
|
20231124,152000,2264249391,865,865,865,865,0
|
|
20231124,151900,2264249391,865,869,869,865,3311
|
|
20231124,151800,2261382298,868,865,870,865,23178
|
|
20231124,151700,2241243800,868,866,868,865,18081
|
|
20231124,151600,2225572004,865,866,866,865,6319
|
|
20231124,151500,2220099860,866,866,867,865,5388
|
|
20231124,151400,2215433036,866,866,867,866,4667
|
|
20231124,151300,2211388228,867,866,867,865,8114
|
|
20231124,151200,2204362282,865,866,866,865,1234
|
|
20231124,151100,2203293700,866,866,866,864,852
|
|
20231124,151000,2202555930,866,865,866,865,10133
|
|
20231124,150900,2193785422,865,864,865,863,12156
|
|
20231124,150800,2183283762,865,864,866,864,7467
|
|
20231124,150700,2176827864,864,862,864,862,21919
|
|
20231124,150600,2157915770,862,862,862,861,780
|
|
20231124,150500,2157243522,862,862,863,861,4560
|
|
20231124,150400,2153309910,862,862,862,860,1107
|
|
20231124,150300,2152356999,862,861,862,861,7958
|
|
20231124,150200,2145503099,861,861,861,860,17000
|
|
20231124,150100,2130875301,860,862,862,860,5449
|
|
20231124,150000,2126185435,862,860,862,860,2898
|
|
20231124,145900,2123689462,862,860,862,860,250
|
|
20231124,145800,2123474400,861,863,863,861,5392
|
|
20231124,145700,2118829235,863,862,863,861,1421
|
|
20231124,145600,2117604910,862,862,863,861,3294
|
|
20231124,145500,2114765499,862,861,862,860,513
|
|
20231124,145400,2114323805,862,862,862,862,7290
|
|
20231124,145300,2108039825,862,862,863,860,640
|
|
20231124,145200,2107488748,863,859,863,859,8148
|
|
20231124,145100,2100469313,860,860,860,860,260
|
|
20231124,145000,2100245713,856,859,859,856,18824
|
|
20231124,144900,2084104424,859,859,859,859,1213
|
|
20231124,144800,2083062457,859,859,859,859,1818
|
|
20231124,144700,2081500795,859,860,860,859,616
|
|
20231124,144600,2080971421,860,861,861,860,1795
|
|
20231124,144500,2079427719,861,861,861,860,4509
|
|
20231124,144400,2075549613,861,861,862,861,30
|
|
20231124,144300,2075523782,861,860,861,860,60
|
|
20231124,144200,2075472155,861,861,863,861,646
|
|
20231124,144100,2074915735,863,862,863,862,835
|
|
20231124,144000,2074195575,862,860,862,860,6050
|
|
20231124,143900,2068990500,862,862,863,861,1101
|
|
20231124,143800,2068042491,862,862,862,862,293
|
|
20231124,143700,2067789925,862,861,863,860,409
|
|
20231124,143600,2067437439,861,862,862,861,223
|
|
20231124,143500,2067245434,862,862,863,861,1229
|
|
20231124,143400,2066186025,863,860,863,860,143
|
|
20231124,143300,2066063042,864,860,864,860,23413
|
|
20231124,143200,2045870312,861,861,862,861,1569
|
|
20231124,143100,2044519401,861,861,861,860,704
|
|
20231124,143000,2043913744,860,860,861,860,4901
|
|
20231124,142900,2039698782,858,856,859,856,912
|
|
20231124,142800,2038916007,856,857,857,856,1458
|
|
20231124,142700,2037667869,859,859,859,856,10454
|
|
20231124,142600,2028706522,859,859,860,859,1024
|
|
20231124,142500,2027826885,860,860,860,860,1164
|
|
20231124,142400,2026825845,860,859,860,859,3067
|
|
20231124,142300,2024191272,860,860,861,860,4732
|
|
20231124,142200,2020121751,860,859,860,859,219
|
|
20231124,142100,2019933625,859,859,859,859,1378
|
|
20231124,142000,2018749923,859,859,859,859,138
|
|
20231124,141900,2018631381,859,859,859,859,0
|
|
20231124,141800,2018631381,859,858,859,858,161
|
|
20231124,141700,2018493242,858,859,860,858,2028
|
|
20231124,141600,2016751939,859,857,859,857,20219
|
|
20231124,141500,1999385484,857,858,858,857,504
|
|
20231124,141400,1998953553,857,857,857,856,3006
|
|
20231124,141300,1996380380,858,857,858,856,1833
|
|
20231124,141200,1994810397,858,857,858,857,507
|
|
20231124,141100,1994375891,859,859,859,859,5
|
|
20231124,141000,1994371596,859,859,859,857,1985
|
|
20231124,140900,1992667530,860,860,860,859,103
|
|
20231124,140800,1992579018,859,860,860,858,2011
|
|
20231124,140700,1990853568,859,857,859,857,2498
|
|
20231124,140600,1988709782,857,858,858,857,2
|
|
20231124,140500,1988708067,857,859,860,857,966
|
|
20231124,140400,1987878652,857,858,859,857,2325
|
|
20231124,140300,1985884273,858,860,860,858,2961
|
|
20231124,140200,1983342231,859,858,860,858,5883
|
|
20231124,140100,1978289213,858,858,858,857,68
|
|
20231124,140000,1978230879,858,858,858,857,716
|
|
20231124,135900,1977617263,857,857,857,857,1610
|
|
20231124,135800,1976237493,857,856,857,856,54
|
|
20231124,135700,1976191264,857,857,857,857,1302
|
|
20231124,135600,1975075450,857,858,858,857,550
|
|
20231124,135500,1974604050,858,859,859,858,3729
|
|
20231124,135400,1971404267,858,857,858,857,6068
|
|
20231124,135300,1966199399,857,857,857,857,1
|
|
20231124,135200,1966198542,856,856,857,856,7987
|
|
20231124,135100,1959361669,857,856,857,856,2
|
|
20231124,135000,1959359956,857,857,858,857,2019
|
|
20231124,134900,1957628672,857,858,858,857,65
|
|
20231124,134800,1957572903,859,857,859,856,356
|
|
20231124,134700,1957268052,858,859,859,858,1158
|
|
20231124,134600,1956273333,859,857,859,856,9546
|
|
20231124,134500,1948091459,858,858,858,858,150
|
|
20231124,134400,1947962759,858,858,858,857,957
|
|
20231124,134300,1947142607,857,855,857,855,10046
|
|
20231124,134200,1938535146,857,857,857,857,4518
|
|
20231124,134100,1934663220,857,857,857,857,7277
|
|
20231124,134000,1928426831,857,856,857,855,3823
|
|
20231124,133900,1925151241,857,857,857,856,72
|
|
20231124,133800,1925089587,856,856,857,856,1317
|
|
20231124,133700,1923962233,857,856,857,854,4228
|
|
20231124,133600,1920343624,856,856,856,854,30
|
|
20231124,133500,1920317954,857,857,857,852,17881
|
|
20231124,133400,1905061442,856,856,857,856,31
|
|
20231124,133300,1905034905,857,857,857,856,1172
|
|
20231124,133200,1904030502,857,856,857,856,2595
|
|
20231124,133100,1901806814,856,856,857,856,2870
|
|
20231124,133000,1899350079,856,856,856,856,2
|
|
20231124,132900,1899348367,856,856,856,856,3320
|
|
20231124,132800,1896506447,853,855,856,853,6641
|
|
20231124,132700,1890830092,855,855,855,855,192
|
|
20231124,132600,1890665932,856,856,856,855,3810
|
|
20231124,132500,1887404672,855,852,855,852,5003
|
|
20231124,132400,1883127506,856,857,857,852,7460
|
|
20231124,132300,1876770486,857,856,858,850,91366
|
|
20231124,132200,1798871671,856,857,857,856,11468
|
|
20231124,132100,1789055059,856,858,858,856,2088
|
|
20231124,132000,1787265068,857,857,857,857,1723
|
|
20231124,131900,1785788457,857,857,857,856,3984
|
|
20231124,131800,1782376201,857,858,858,857,1106
|
|
20231124,131700,1781428358,857,857,857,857,2603
|
|
20231124,131600,1779197587,857,858,858,857,383
|
|
20231124,131500,1778869336,858,858,858,858,3
|
|
20231124,131400,1778866762,858,857,858,857,5064
|
|
20231124,131300,1774525470,857,857,857,857,187
|
|
20231124,131200,1774365211,857,857,858,856,2439
|
|
20231124,131100,1772274987,857,858,858,857,347
|
|
20231124,131000,1771977606,857,858,858,857,3552
|
|
20231124,130900,1768933130,858,858,859,858,257
|
|
20231124,130800,1768712621,859,858,859,857,3339
|
|
20231124,130700,1765846239,859,858,859,857,621
|
|
20231124,130600,1765313823,858,858,859,857,5705
|
|
20231124,130500,1760422931,858,858,858,858,2284
|
|
20231124,130400,1758463259,858,857,858,857,2722
|
|
20231124,130300,1756129454,857,857,858,857,4751
|
|
20231124,130200,1752057839,857,857,857,857,20
|
|
20231124,130100,1752040699,856,856,856,856,4370
|
|
20231124,130000,1748299979,856,857,857,855,2149
|
|
20231124,125900,1746459899,857,856,857,855,4784
|
|
20231124,125800,1742366942,856,856,856,856,2322
|
|
20231124,125700,1740379310,856,857,857,855,18181
|
|
20231124,125600,1724834345,857,856,858,855,35062
|
|
20231124,125500,1694820414,857,859,859,857,8263
|
|
20231124,125400,1687738997,857,859,859,857,1215
|
|
20231124,125300,1686695387,859,859,859,857,6740
|
|
20231124,125200,1680918923,857,857,857,857,670
|
|
20231124,125100,1680344733,857,858,859,857,10778
|
|
20231124,125000,1671105949,857,859,860,857,2743
|
|
20231124,124900,1668749974,857,857,860,857,1041
|
|
20231124,124800,1667857798,857,856,861,855,5067
|
|
20231124,124700,1663522192,855,858,860,855,6081
|
|
20231124,124600,1658317134,856,858,858,856,15798
|
|
20231124,124500,1644775921,859,859,860,858,9683
|
|
20231124,124400,1636466195,860,861,862,858,877
|
|
20231124,124300,1635712041,862,858,862,857,6553
|
|
20231124,124200,1630090218,859,860,860,856,17021
|
|
20231124,124100,1615510831,860,860,861,856,29991
|
|
20231124,124000,1589792196,860,861,861,859,129362
|
|
20231124,123900,1478519590,862,862,862,862,733
|
|
20231124,123800,1477887744,862,862,863,862,1571
|
|
20231124,123700,1476533317,862,863,863,861,4690
|
|
20231124,123600,1472490578,863,863,864,863,230
|
|
20231124,123500,1472292037,863,862,863,862,2077
|
|
20231124,123400,1470501657,863,862,863,862,7527
|
|
20231124,123300,1464012988,862,865,865,862,4690
|
|
20231124,123200,1459965246,865,865,866,865,5122
|
|
20231124,123100,1455534516,867,866,868,866,206
|
|
20231124,123000,1455355813,865,864,865,864,1257
|
|
20231124,122900,1454269602,864,864,864,864,1150
|
|
20231124,122800,1453276002,864,863,864,862,4740
|
|
20231124,122700,1449185996,863,863,863,862,72
|
|
20231124,122600,1449123902,861,864,864,861,7278
|
|
20231124,122500,1442848207,862,861,862,860,23947
|
|
20231124,122400,1422225159,862,864,865,862,30901
|
|
20231124,122300,1395555606,865,865,865,865,5534
|
|
20231124,122200,1390768696,865,865,865,864,5512
|
|
20231124,122100,1386000819,864,865,865,864,1345
|
|
20231124,122000,1384837583,864,865,865,864,1562
|
|
20231124,121900,1383487980,864,864,864,864,10922
|
|
20231124,121800,1374051372,864,865,865,864,6149
|
|
20231124,121700,1368734487,865,867,867,864,20962
|
|
20231124,121600,1350595693,867,868,868,867,469
|
|
20231124,121500,1350188602,867,869,869,866,7196
|
|
20231124,121400,1343954056,868,872,872,867,41216
|
|
20231124,121300,1308154521,872,868,872,868,1953
|
|
20231124,121200,1306459276,868,868,868,868,3143
|
|
20231124,121100,1303731152,868,868,868,867,1405
|
|
20231124,121000,1302512143,867,869,869,867,14330
|
|
20231124,120900,1290073486,870,870,870,870,112
|
|
20231124,120800,1289976046,870,869,870,869,2384
|
|
20231124,120700,1287904316,869,868,869,868,671
|
|
20231124,120600,1287321218,869,869,869,869,456
|
|
20231124,120500,1286924954,870,870,870,869,25652
|
|
20231124,120400,1264623282,870,869,870,869,1734
|
|
20231124,120300,1263116421,869,870,870,869,9000
|
|
20231124,120200,1255292445,870,870,870,869,1609
|
|
20231124,120100,1253892645,870,870,870,869,16905
|
|
20231124,120000,1239193270,870,872,872,869,3389
|
|
20231124,115900,1236244848,871,872,872,871,149
|
|
20231124,115800,1236115068,872,873,873,872,51
|
|
20231124,115700,1236070546,873,873,873,873,21
|
|
20231124,115600,1236052213,873,872,873,872,24
|
|
20231124,115500,1236031262,872,873,874,870,1845
|
|
20231124,115400,1234423079,870,870,873,869,859
|
|
20231124,115300,1233676527,873,875,875,869,15631
|
|
20231124,115200,1220086541,875,875,875,875,4
|
|
20231124,115100,1220083041,872,872,872,872,1725
|
|
20231124,115000,1218578841,875,872,876,872,28
|
|
20231124,114900,1218554380,877,872,877,872,10812
|
|
20231124,114800,1209097337,873,873,873,872,1108
|
|
20231124,114700,1208130063,873,872,873,872,1202
|
|
20231124,114600,1207081114,872,872,872,870,102
|
|
20231124,114500,1206992370,870,870,870,870,198
|
|
20231124,114400,1206820110,872,871,872,871,206
|
|
20231124,114300,1206640678,871,871,871,870,416
|
|
20231124,114200,1206278743,870,870,872,870,7456
|
|
20231124,114100,1199792015,872,872,872,870,1148
|
|
20231124,114000,1198793051,872,872,872,872,1136
|
|
20231124,113900,1197802459,872,870,872,870,1236
|
|
20231124,113800,1196727125,871,871,872,870,3941
|
|
20231124,113700,1193295625,871,870,871,870,101
|
|
20231124,113600,1193207655,871,871,871,870,1006
|
|
20231124,113500,1192331687,871,871,871,871,1020
|
|
20231124,113400,1191443267,872,871,872,870,4420
|
|
20231124,113300,1187597836,872,872,872,871,17
|
|
20231124,113200,1187583024,872,873,873,871,728
|
|
20231124,113100,1186948902,873,872,873,872,2017
|
|
20231124,113000,1185188391,873,873,873,870,10859
|
|
20231124,112900,1175740746,873,873,874,870,1828
|
|
20231124,112800,1174145387,873,871,873,871,1116
|
|
20231124,112700,1173173330,871,871,871,871,4722
|
|
20231124,112600,1169060468,871,870,871,869,10816
|
|
20231124,112500,1159654352,871,871,871,870,7184
|
|
20231124,112400,1153402666,871,870,871,870,5038
|
|
20231124,112300,1149019604,870,870,871,870,730
|
|
20231124,112200,1148384497,870,870,870,869,2056
|
|
20231124,112100,1146597394,871,871,871,870,1174
|
|
20231124,112000,1145575840,873,873,873,871,3771
|
|
20231124,111900,1142291097,873,871,873,871,57
|
|
20231124,111800,1142241448,871,873,873,870,1287
|
|
20231124,111700,1141120951,873,869,873,869,701
|
|
20231124,111600,1140509183,873,869,873,869,5025
|
|
20231124,111500,1136142453,870,867,870,865,12168
|
|
20231124,111400,1125593233,867,871,871,867,10155
|
|
20231124,111300,1116780458,871,869,871,867,14726
|
|
20231124,111200,1103983639,871,871,871,869,370
|
|
20231124,111100,1103661714,871,871,871,869,1663
|
|
20231124,111000,1102216441,869,869,871,869,2199
|
|
20231124,110900,1100304264,869,871,871,869,38794
|
|
20231124,110800,1066559247,870,872,872,870,4435
|
|
20231124,110700,1062697497,871,872,872,871,25976
|
|
20231124,110600,1040066491,872,873,875,872,9274
|
|
20231124,110500,1031976740,875,873,875,873,3108
|
|
20231124,110400,1029262630,874,877,877,874,1181
|
|
20231124,110300,1028230409,874,876,877,874,3897
|
|
20231124,110200,1024819089,876,876,876,874,1589
|
|
20231124,110100,1023429815,874,876,876,874,1489
|
|
20231124,110000,1022127951,876,875,876,875,706
|
|
20231124,105900,1021510190,874,874,874,874,6362
|
|
20231124,105800,1015949802,874,874,874,873,1803
|
|
20231124,105700,1014373981,874,874,874,872,1163
|
|
20231124,105600,1013357571,874,874,874,872,2685
|
|
20231124,105500,1011013388,874,876,876,873,2879
|
|
20231124,105400,1008499358,876,876,876,875,766
|
|
20231124,105300,1007828518,876,876,876,875,59
|
|
20231124,105200,1007776835,875,875,875,875,2270
|
|
20231124,105100,1005790585,875,873,875,871,19045
|
|
20231124,105000,989190032,873,877,877,873,4919
|
|
20231124,104900,984893445,877,874,878,873,898
|
|
20231124,104800,984108581,874,875,876,873,16362
|
|
20231124,104700,969816355,875,875,875,874,6015
|
|
20231124,104600,964554270,875,877,878,875,1875
|
|
20231124,104500,962911782,878,875,878,875,156
|
|
20231124,104400,962775251,875,879,879,874,15
|
|
20231124,104300,962762075,878,879,879,878,5
|
|
20231124,104200,962757684,873,878,880,873,25988
|
|
20231124,104100,939991706,878,877,878,877,1505
|
|
20231124,104000,938670816,878,880,880,878,432
|
|
20231124,103900,938291508,881,881,881,881,0
|
|
20231124,103800,938291508,881,881,881,878,136
|
|
20231124,103700,938172067,881,881,881,877,480
|
|
20231124,103600,937750087,877,878,878,877,1780
|
|
20231124,103500,936187707,881,881,881,879,5325
|
|
20231124,103400,931496384,881,881,881,880,1140
|
|
20231124,103300,930492482,881,879,881,877,2363
|
|
20231124,103200,928417460,881,880,882,879,6559
|
|
20231124,103100,922645537,880,880,880,880,57
|
|
20231124,103000,922595377,880,883,883,880,31
|
|
20231124,102900,922568089,883,881,883,879,12420
|
|
20231124,102800,911638331,880,884,884,880,3669
|
|
20231124,102700,908402953,884,885,885,881,8701
|
|
20231124,102600,900728211,885,885,885,883,16796
|
|
20231124,102500,885897265,885,885,886,884,7700
|
|
20231124,102400,879082775,885,883,885,882,6822
|
|
20231124,102300,873054891,883,883,884,882,3807
|
|
20231124,102200,869693579,883,883,885,883,12517
|
|
20231124,102100,858635520,883,883,884,883,2163
|
|
20231124,102000,856725573,883,881,883,881,11242
|
|
20231124,101900,846813412,881,880,881,880,2366
|
|
20231124,101800,844729479,880,880,881,880,2854
|
|
20231124,101700,842217954,880,881,881,880,5528
|
|
20231124,101600,837352105,882,881,882,880,11554
|
|
20231124,101500,827176945,881,880,881,879,5442
|
|
20231124,101400,822387243,880,878,880,878,21203
|
|
20231124,101300,803738773,878,879,879,878,3411
|
|
20231124,101200,800743854,879,875,879,875,10613
|
|
20231124,101100,791438506,875,875,876,874,2007
|
|
20231124,101000,789682949,875,875,875,875,1159
|
|
20231124,100900,788668824,875,875,875,874,3730
|
|
20231124,100800,785408703,875,876,876,874,7134
|
|
20231124,100700,779163772,876,873,877,873,996
|
|
20231124,100600,778293336,874,872,874,872,12641
|
|
20231124,100500,767269559,872,874,874,871,21281
|
|
20231124,100400,748722517,871,873,873,871,10000
|
|
20231124,100300,740007375,874,872,874,872,360
|
|
20231124,100200,739693453,872,872,872,871,4678
|
|
20231124,100100,735614239,872,874,874,871,11348
|
|
20231124,100000,725721106,875,874,875,874,9709
|
|
20231124,095900,717235427,875,876,876,874,3867
|
|
20231124,095800,713855055,876,877,877,876,15380
|
|
20231124,095700,700381931,877,876,877,875,2462
|
|
20231124,095600,698225182,876,874,876,874,207
|
|
20231124,095500,698043970,876,876,876,876,237
|
|
20231124,095400,697836358,876,873,876,873,9372
|
|
20231124,095300,689644296,873,873,873,872,9704
|
|
20231124,095200,681181554,874,874,874,874,7710
|
|
20231124,095100,674443014,872,873,874,872,313
|
|
20231124,095000,674170025,873,873,873,871,11099
|
|
20231124,094900,664499722,873,872,873,872,2052
|
|
20231124,094800,662710377,871,871,872,871,3383
|
|
20231124,094700,659761631,872,872,872,871,15991
|
|
20231124,094600,645832453,872,872,872,871,4240
|
|
20231124,094500,642136516,873,873,873,871,5059
|
|
20231124,094400,637723722,873,872,873,872,3310
|
|
20231124,094300,634835893,873,873,873,872,8555
|
|
20231124,094200,627375482,873,874,876,873,31743
|
|
20231124,094100,599651653,876,876,876,874,4663
|
|
20231124,094000,595576167,876,875,876,874,16126
|
|
20231124,093900,581471777,875,875,875,875,346
|
|
20231124,093800,581169027,875,875,875,872,13147
|
|
20231124,093700,569684806,875,876,876,874,1930
|
|
20231124,093600,567997343,876,876,876,874,6912
|
|
20231124,093500,561948359,877,878,878,876,58
|
|
20231124,093400,561897450,878,877,878,875,3851
|
|
20231124,093300,558523880,878,877,878,875,1301
|
|
20231124,093200,557384965,877,878,878,877,2501
|
|
20231124,093100,555190152,880,880,880,880,176
|
|
20231124,093000,555035272,880,881,881,878,1403
|
|
20231124,092900,553800688,881,875,881,875,46748
|
|
20231124,092800,512816183,875,875,875,874,2763
|
|
20231124,092700,510400079,875,875,875,874,1775
|
|
20231124,092600,508847154,876,874,876,874,10635
|
|
20231124,092500,499540464,874,875,875,873,2305
|
|
20231124,092400,497524926,875,872,875,872,11969
|
|
20231124,092300,487077164,872,872,872,870,10168
|
|
20231124,092200,478226649,872,872,872,870,50157
|
|
20231124,092100,434556710,872,875,875,871,26965
|
|
20231124,092000,410986789,875,874,875,872,4527
|
|
20231124,091900,407032771,874,875,875,873,2513
|
|
20231124,091800,404835960,875,879,879,875,30995
|
|
20231124,091700,377685734,879,878,881,876,3146
|
|
20231124,091600,374926964,878,881,881,878,58091
|
|
20231124,091500,323812584,881,877,882,876,23366
|
|
20231124,091400,303254006,877,875,878,875,2606
|
|
20231124,091300,300970971,875,873,878,872,5932
|
|
20231124,091200,295784740,873,874,874,873,5424
|
|
20231124,091100,291048558,874,871,874,870,18027
|
|
20231124,091000,275346551,872,872,873,871,3901
|
|
20231124,090900,271946652,871,873,876,871,27093
|
|
20231124,090800,248293940,876,878,879,873,20314
|
|
20231124,090700,230525701,878,878,880,874,52643
|
|
20231124,090600,184374238,880,879,880,878,1685
|
|
20231124,090500,182893635,877,878,880,875,20156
|
|
20231124,090400,165229361,878,875,882,874,26604
|
|
20231124,090300,141858015,876,877,879,875,9866
|
|
20231124,090200,133202099,879,878,881,876,20666
|
|
20231124,090100,115062805,878,879,882,876,17083
|
|
20231124,090000,100041022,878,860,880,860,114226
|