620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191700,2942920469,861,861,861,861,31692
|
|
20231127,191600,2942920469,861,861,861,861,0
|
|
20231127,191500,2942920469,861,861,861,861,0
|
|
20231127,191400,2942920469,861,861,861,861,0
|
|
20231127,191300,2942920469,861,861,861,861,0
|
|
20231127,191200,2942920469,861,861,861,861,0
|
|
20231127,191100,2942920469,861,861,861,861,0
|
|
20231127,191000,2942920469,861,861,861,861,0
|
|
20231127,190900,2942920469,861,861,861,861,0
|
|
20231127,190800,2942920469,861,861,861,861,0
|
|
20231127,190700,2942920469,861,861,861,861,0
|
|
20231127,190600,2942920469,861,861,861,861,0
|
|
20231127,190500,2942920469,861,861,861,861,0
|
|
20231127,190400,2942920469,861,861,861,861,0
|
|
20231127,190300,2942920469,861,861,861,861,0
|
|
20231127,190200,2942920469,861,861,861,861,0
|
|
20231127,190100,2942920469,861,861,861,861,0
|
|
20231127,190000,2942920469,861,861,861,861,0
|
|
20231127,185900,2942920469,861,861,861,861,0
|
|
20231127,185800,2942920469,861,861,861,861,0
|
|
20231127,185700,2942920469,861,861,861,861,0
|
|
20231127,185600,2942920469,861,861,861,861,0
|
|
20231127,185500,2942920469,861,861,861,861,0
|
|
20231127,185400,2942920469,861,861,861,861,0
|
|
20231127,185300,2942920469,861,861,861,861,0
|
|
20231127,185200,2942920469,861,861,861,861,0
|
|
20231127,185100,2942920469,861,861,861,861,0
|
|
20231127,185000,2942920469,861,861,861,861,0
|
|
20231127,184900,2942920469,861,861,861,861,0
|
|
20231127,184800,2942920469,861,861,861,861,0
|
|
20231127,184700,2942920469,861,861,861,861,31692
|
|
20231127,184600,2942920469,861,861,861,861,0
|
|
20231127,184500,2942920469,861,861,861,861,0
|
|
20231127,184400,2942920469,861,861,861,861,0
|
|
20231127,184300,2942920469,861,861,861,861,0
|
|
20231127,184200,2942920469,861,861,861,861,0
|
|
20231127,184100,2942920469,861,861,861,861,0
|
|
20231127,184000,2942920469,861,861,861,861,0
|
|
20231127,183900,2942920469,861,861,861,861,0
|
|
20231127,183800,2942920469,861,861,861,861,0
|
|
20231127,183700,2942920469,861,861,861,861,0
|
|
20231127,183600,2942920469,861,861,861,861,0
|
|
20231127,183500,2942920469,861,861,861,861,0
|
|
20231127,183400,2942920469,861,861,861,861,0
|
|
20231127,183300,2942920469,861,861,861,861,0
|
|
20231127,183200,2942920469,861,861,861,861,0
|
|
20231127,183100,2942920469,861,861,861,861,0
|
|
20231127,183000,2942920469,861,861,861,861,0
|
|
20231127,182900,2942920469,861,861,861,861,0
|
|
20231127,182800,2942920469,861,861,861,861,0
|
|
20231127,182700,2942920469,861,861,861,861,0
|
|
20231127,182600,2942920469,861,861,861,861,0
|
|
20231127,182500,2942920469,861,861,861,861,0
|
|
20231127,182400,2942920469,861,861,861,861,0
|
|
20231127,182300,2942920469,861,861,861,861,0
|
|
20231127,182200,2942920469,861,861,861,861,0
|
|
20231127,182100,2942920469,861,861,861,861,0
|
|
20231127,182000,2942920469,861,861,861,861,0
|
|
20231127,181900,2942920469,861,861,861,861,0
|
|
20231127,181800,2942920469,861,861,861,861,0
|
|
20231127,181700,2942920469,861,861,861,861,31692
|
|
20231127,181600,2942920469,861,861,861,861,0
|
|
20231127,181500,2942920469,861,861,861,861,0
|
|
20231127,181400,2942920469,861,861,861,861,0
|
|
20231127,181300,2942920469,861,861,861,861,0
|
|
20231127,181200,2942920469,861,861,861,861,0
|
|
20231127,181100,2942920469,861,861,861,861,0
|
|
20231127,181000,2942920469,861,861,861,861,0
|
|
20231127,180900,2942920469,861,861,861,861,0
|
|
20231127,180800,2942920469,861,861,861,861,0
|
|
20231127,180700,2942920469,861,861,861,861,0
|
|
20231127,180600,2942920469,861,861,861,861,0
|
|
20231127,180500,2942920469,861,861,861,861,0
|
|
20231127,180400,2942920469,861,861,861,861,0
|
|
20231127,180300,2942920469,861,861,861,861,0
|
|
20231127,180200,2942920469,861,861,861,861,0
|
|
20231127,180100,2942920469,861,861,861,861,0
|
|
20231127,180000,2942920469,861,861,861,861,0
|
|
20231127,175900,2942920469,861,861,861,861,0
|
|
20231127,175800,2942920469,861,861,861,861,0
|
|
20231127,175700,2942920469,861,861,861,861,0
|
|
20231127,175600,2942920469,861,861,861,861,0
|
|
20231127,175500,2942920469,861,861,861,861,0
|
|
20231127,175400,2942920469,861,861,861,861,0
|
|
20231127,175300,2942920469,861,861,861,861,0
|
|
20231127,175200,2942920469,861,861,861,861,0
|
|
20231127,175100,2942920469,861,861,861,861,0
|
|
20231127,175000,2942920469,861,861,861,861,0
|
|
20231127,174900,2942920469,861,861,861,861,0
|
|
20231127,174800,2942920469,861,861,861,861,0
|
|
20231127,174700,2942920469,861,861,861,861,31692
|
|
20231127,174600,2942920469,861,861,861,861,0
|
|
20231127,174500,2942920469,861,861,861,861,0
|
|
20231127,174400,2942920469,861,861,861,861,0
|
|
20231127,174300,2942920469,861,861,861,861,0
|
|
20231127,174200,2942920469,861,861,861,861,0
|
|
20231127,174100,2942920469,861,861,861,861,0
|
|
20231127,174000,2942920469,861,861,861,861,0
|
|
20231127,173900,2942920469,861,861,861,861,0
|
|
20231127,173800,2942920469,861,861,861,861,0
|
|
20231127,173700,2942920469,861,861,861,861,0
|
|
20231127,173600,2942920469,861,861,861,861,0
|
|
20231127,173500,2942920469,861,861,861,861,0
|
|
20231127,173400,2942920469,861,861,861,861,0
|
|
20231127,173300,2942920469,861,861,861,861,0
|
|
20231127,173200,2942920469,861,861,861,861,0
|
|
20231127,173100,2942920469,861,861,861,861,0
|
|
20231127,173000,2942920469,861,861,861,861,0
|
|
20231127,172900,2942920469,861,861,861,861,0
|
|
20231127,172800,2942920469,861,861,861,861,0
|
|
20231127,172700,2942920469,861,861,861,861,0
|
|
20231127,172600,2942920469,861,861,861,861,0
|
|
20231127,172500,2942920469,861,861,861,861,0
|
|
20231127,172400,2942920469,861,861,861,861,0
|
|
20231127,172300,2942920469,861,861,861,861,0
|
|
20231127,172200,2942920469,861,861,861,861,0
|
|
20231127,172100,2942920469,861,861,861,861,0
|
|
20231127,172000,2942920469,861,861,861,861,0
|
|
20231127,171900,2942920469,861,861,861,861,0
|
|
20231127,171800,2942920469,861,861,861,861,0
|
|
20231127,171700,2942920469,861,861,861,861,31692
|
|
20231127,171600,2942920469,861,861,861,861,0
|
|
20231127,171500,2942920469,861,861,861,861,0
|
|
20231127,171400,2942920469,861,861,861,861,0
|
|
20231127,171300,2942920469,861,861,861,861,0
|
|
20231127,171200,2942920469,861,861,861,861,0
|
|
20231127,171100,2942920469,861,861,861,861,0
|
|
20231127,171000,2942920469,861,861,861,861,0
|
|
20231127,170900,2942920469,861,861,861,861,0
|
|
20231127,170800,2942920469,861,861,861,861,0
|
|
20231127,170700,2942920469,861,861,861,861,0
|
|
20231127,170600,2942920469,861,861,861,861,0
|
|
20231127,170500,2942920469,861,861,861,861,0
|
|
20231127,170400,2942920469,861,861,861,861,0
|
|
20231127,170300,2942920469,861,861,861,861,0
|
|
20231127,170200,2942920469,861,861,861,861,0
|
|
20231127,170100,2942920469,861,861,861,861,0
|
|
20231127,170000,2942920469,861,861,861,861,0
|
|
20231127,165900,2942920469,861,861,861,861,0
|
|
20231127,165800,2942920469,861,861,861,861,0
|
|
20231127,165700,2942920469,861,861,861,861,0
|
|
20231127,165600,2942920469,861,861,861,861,0
|
|
20231127,165500,2942920469,861,861,861,861,0
|
|
20231127,165400,2942920469,861,861,861,861,0
|
|
20231127,165300,2942920469,861,861,861,861,0
|
|
20231127,165200,2942920469,861,861,861,861,0
|
|
20231127,165100,2942920469,861,861,861,861,0
|
|
20231127,165000,2942920469,861,861,861,861,0
|
|
20231127,164900,2942920469,861,861,861,861,0
|
|
20231127,164800,2942920469,861,861,861,861,0
|
|
20231127,164700,2942920469,861,861,861,861,31692
|
|
20231127,164600,2942920469,861,861,861,861,0
|
|
20231127,164500,2942920469,861,861,861,861,0
|
|
20231127,164400,2942920469,861,861,861,861,0
|
|
20231127,164300,2942920469,861,861,861,861,0
|
|
20231127,164200,2942920469,861,861,861,861,0
|
|
20231127,164100,2942920469,861,861,861,861,0
|
|
20231127,164000,2942920469,861,861,861,861,0
|
|
20231127,163900,2942920469,861,861,861,861,0
|
|
20231127,163800,2942920469,861,861,861,861,0
|
|
20231127,163700,2942920469,861,861,861,861,0
|
|
20231127,163600,2942920469,861,861,861,861,0
|
|
20231127,163500,2942920469,861,861,861,861,0
|
|
20231127,163400,2942920469,861,861,861,861,0
|
|
20231127,163300,2942920469,861,861,861,861,0
|
|
20231127,163200,2942920469,861,861,861,861,0
|
|
20231127,163100,2942920469,861,861,861,861,0
|
|
20231127,163000,2942920469,861,861,861,861,0
|
|
20231127,162900,2942920469,861,861,861,861,0
|
|
20231127,162800,2942920469,861,861,861,861,0
|
|
20231127,162700,2942920469,861,861,861,861,0
|
|
20231127,162600,2942920469,861,861,861,861,0
|
|
20231127,162500,2942920469,861,861,861,861,0
|
|
20231127,162400,2942920469,861,861,861,861,0
|
|
20231127,162300,2942920469,861,861,861,861,0
|
|
20231127,162200,2942920469,861,861,861,861,0
|
|
20231127,162100,2942920469,861,861,861,861,0
|
|
20231127,162000,2942920469,861,861,861,861,0
|
|
20231127,161900,2942920469,861,861,861,861,0
|
|
20231127,161800,2942920469,861,861,861,861,0
|
|
20231127,161700,2942920469,861,861,861,861,31692
|
|
20231127,161600,2942920469,861,861,861,861,0
|
|
20231127,161500,2942920469,861,861,861,861,0
|
|
20231127,161400,2942920469,861,861,861,861,0
|
|
20231127,161300,2942920469,861,861,861,861,0
|
|
20231127,161200,2942920469,861,861,861,861,0
|
|
20231127,161100,2942920469,861,861,861,861,0
|
|
20231127,161000,2942920469,861,861,861,861,0
|
|
20231127,160900,2942920469,861,861,861,861,0
|
|
20231127,160800,2942920469,861,861,861,861,0
|
|
20231127,160700,2942920469,861,861,861,861,0
|
|
20231127,160600,2942920469,861,861,861,861,0
|
|
20231127,160500,2942920469,861,861,861,861,0
|
|
20231127,160400,2942920469,861,861,861,861,0
|
|
20231127,160300,2942920469,861,861,861,861,0
|
|
20231127,160200,2942920469,861,861,861,861,0
|
|
20231127,160100,2942920469,861,861,861,861,0
|
|
20231127,160000,2942920469,861,861,861,861,0
|
|
20231127,155900,2942920469,861,861,861,861,0
|
|
20231127,155800,2942920469,861,861,861,861,0
|
|
20231127,155700,2942920469,861,861,861,861,0
|
|
20231127,155600,2942920469,861,861,861,861,0
|
|
20231127,155500,2942920469,861,861,861,861,0
|
|
20231127,155400,2942920469,861,861,861,861,0
|
|
20231127,155300,2942920469,861,861,861,861,0
|
|
20231127,155200,2942920469,861,861,861,861,0
|
|
20231127,155100,2942920469,861,861,861,861,0
|
|
20231127,155000,2942920469,861,861,861,861,0
|
|
20231127,154900,2942920469,861,861,861,861,0
|
|
20231127,154800,2942920469,861,861,861,861,0
|
|
20231127,154700,2942920469,861,861,861,861,31692
|
|
20231127,154600,2942920469,861,861,861,861,0
|
|
20231127,154500,2942920469,861,861,861,861,0
|
|
20231127,154400,2942920469,861,861,861,861,0
|
|
20231127,154300,2942920469,861,861,861,861,0
|
|
20231127,154200,2942920469,861,861,861,861,0
|
|
20231127,154100,2942920469,861,861,861,861,0
|
|
20231127,154000,2942920469,861,861,861,861,0
|
|
20231127,153900,2942920469,861,861,861,861,0
|
|
20231127,153800,2942920469,861,861,861,861,0
|
|
20231127,153700,2942920469,861,861,861,861,0
|
|
20231127,153600,2942920469,861,861,861,861,0
|
|
20231127,153500,2942920469,861,861,861,861,0
|
|
20231127,153400,2942920469,861,861,861,861,0
|
|
20231127,153300,2942920469,861,861,861,861,0
|
|
20231127,153200,2942920469,861,861,861,861,0
|
|
20231127,153100,2942920469,861,861,861,861,0
|
|
20231127,153000,2942920469,861,861,861,861,31692
|
|
20231127,152900,2915633657,860,860,860,860,0
|
|
20231127,152800,2915633657,860,860,860,860,0
|
|
20231127,152700,2915633657,860,860,860,860,0
|
|
20231127,152600,2915633657,860,860,860,860,0
|
|
20231127,152500,2915633657,860,860,860,860,0
|
|
20231127,152400,2915633657,860,860,860,860,0
|
|
20231127,152300,2915633657,860,860,860,860,0
|
|
20231127,152200,2915633657,860,860,860,860,0
|
|
20231127,152100,2915633657,860,860,860,860,0
|
|
20231127,152000,2915633657,860,860,860,860,0
|
|
20231127,151900,2915633657,860,860,862,859,16371
|
|
20231127,151800,2901532283,860,862,862,860,3931
|
|
20231127,151700,2898145959,862,860,862,860,5360
|
|
20231127,151600,2893531195,860,860,861,860,1574
|
|
20231127,151500,2892177551,860,860,860,859,1474
|
|
20231127,151400,2890910070,860,860,860,860,403
|
|
20231127,151300,2890563490,860,859,860,859,4110
|
|
20231127,151200,2887029367,860,856,860,856,2594
|
|
20231127,151100,2884803223,859,859,860,855,5133
|
|
20231127,151000,2880408012,860,856,860,856,3373
|
|
20231127,150900,2877514215,856,856,856,856,1603
|
|
20231127,150800,2876142047,856,857,858,856,5822
|
|
20231127,150700,2871156933,857,857,858,857,7006
|
|
20231127,150600,2865152693,857,857,858,857,2519
|
|
20231127,150500,2862993906,856,855,856,855,2163
|
|
20231127,150400,2861144101,855,856,856,855,4071
|
|
20231127,150300,2857661645,855,858,858,855,4212
|
|
20231127,150200,2854058887,855,857,857,855,13317
|
|
20231127,150100,2842657726,857,857,858,857,4282
|
|
20231127,150000,2838986042,858,858,860,858,3316
|
|
20231127,145900,2836140114,860,858,860,858,829
|
|
20231127,145800,2835428736,858,859,859,857,4811
|
|
20231127,145700,2831302409,861,861,861,861,0
|
|
20231127,145600,2831302409,861,861,861,858,10872
|
|
20231127,145500,2821969424,861,862,862,860,1475
|
|
20231127,145400,2820700818,862,862,862,861,2976
|
|
20231127,145300,2818138473,861,861,861,861,517
|
|
20231127,145200,2817693336,861,861,861,860,1903
|
|
20231127,145100,2816056598,861,861,861,861,957
|
|
20231127,145000,2815232621,862,862,862,861,3076
|
|
20231127,144900,2812584126,862,862,862,861,234
|
|
20231127,144800,2812382638,862,862,862,861,1165
|
|
20231127,144700,2811378409,861,861,862,861,947
|
|
20231127,144600,2810563038,862,859,862,859,4933
|
|
20231127,144500,2806314151,860,859,860,858,7559
|
|
20231127,144400,2799817513,859,859,859,857,7728
|
|
20231127,144300,2793182848,859,858,860,857,12696
|
|
20231127,144200,2782288048,858,858,858,858,3758
|
|
20231127,144100,2779063684,859,859,859,858,3789
|
|
20231127,144000,2775810106,860,861,861,860,5138
|
|
20231127,143900,2771391422,861,861,861,861,200
|
|
20231127,143800,2771219222,859,859,859,859,364
|
|
20231127,143700,2770906546,859,860,860,859,1219
|
|
20231127,143600,2769858939,860,860,860,859,6675
|
|
20231127,143500,2764123039,859,861,861,859,3949
|
|
20231127,143400,2760724518,861,861,861,860,9521
|
|
20231127,143300,2752535938,861,861,861,861,1134
|
|
20231127,143200,2751559564,861,861,861,860,15042
|
|
20231127,143100,2738619406,861,861,861,861,0
|
|
20231127,143000,2738619406,861,861,861,861,184
|
|
20231127,142900,2738460982,860,859,860,859,9156
|
|
20231127,142800,2730595918,858,858,858,858,240
|
|
20231127,142700,2730389998,857,858,858,857,347
|
|
20231127,142600,2730092606,858,858,858,858,329
|
|
20231127,142500,2729810324,859,859,859,857,1090
|
|
20231127,142400,2728874682,859,857,859,857,36
|
|
20231127,142300,2728843779,857,858,859,857,2230
|
|
20231127,142200,2726928254,854,854,854,854,0
|
|
20231127,142100,2726928254,854,859,859,854,24533
|
|
20231127,142000,2705949328,859,858,859,857,4311
|
|
20231127,141900,2702251694,859,862,862,859,13702
|
|
20231127,141800,2690471238,862,862,862,861,2104
|
|
20231127,141700,2688659590,863,863,864,862,6211
|
|
20231127,141600,2683301164,863,863,863,862,1123
|
|
20231127,141500,2682332315,862,862,863,862,2073
|
|
20231127,141400,2680545326,862,862,862,862,2636
|
|
20231127,141300,2678273094,862,862,862,862,4407
|
|
20231127,141200,2674474260,861,861,861,861,250
|
|
20231127,141100,2674259010,861,861,862,861,99
|
|
20231127,141000,2674173766,862,861,862,861,163
|
|
20231127,140900,2674033421,862,860,862,859,6506
|
|
20231127,140800,2668439689,862,860,862,859,2218
|
|
20231127,140700,2666532279,860,861,861,860,4289
|
|
20231127,140600,2662843520,861,860,861,859,5202
|
|
20231127,140500,2658370498,861,866,866,861,2120
|
|
20231127,140400,2656544927,865,860,865,860,4165
|
|
20231127,140300,2652956610,860,860,861,859,7477
|
|
20231127,140200,2646529706,859,857,860,857,4462
|
|
20231127,140100,2642696998,858,858,858,858,1053
|
|
20231127,140000,2641793524,858,857,858,857,3026
|
|
20231127,135900,2639198216,857,858,858,857,3095
|
|
20231127,135800,2636542749,858,857,858,857,611
|
|
20231127,135700,2636019011,858,857,858,857,1038
|
|
20231127,135600,2635128408,858,858,858,858,31
|
|
20231127,135500,2635101810,857,859,859,857,1613
|
|
20231127,135400,2633719432,859,859,859,858,12908
|
|
20231127,135300,2622644280,859,859,860,859,594
|
|
20231127,135200,2622134028,860,860,860,859,2901
|
|
20231127,135100,2619640788,860,860,860,860,212
|
|
20231127,135000,2619458468,860,859,860,859,866
|
|
20231127,134900,2618714533,859,859,859,858,1651
|
|
20231127,134800,2617296833,859,859,860,859,949
|
|
20231127,134700,2616481632,860,860,860,859,2131
|
|
20231127,134600,2614651051,859,859,860,859,18233
|
|
20231127,134500,2598988813,859,859,860,857,3158
|
|
20231127,134400,2596276311,859,857,859,856,8235
|
|
20231127,134300,2589205711,857,856,857,856,3987
|
|
20231127,134200,2585792821,856,854,856,854,13426
|
|
20231127,134100,2574319013,856,856,856,854,901
|
|
20231127,134000,2573549135,857,858,858,857,2
|
|
20231127,133900,2573547420,859,859,859,854,1046
|
|
20231127,133800,2572651306,859,857,859,854,3047
|
|
20231127,133700,2570036050,854,856,856,854,17197
|
|
20231127,133600,2555344262,856,856,857,856,531
|
|
20231127,133500,2554889724,855,856,856,855,10
|
|
20231127,133400,2554881167,856,859,859,856,11285
|
|
20231127,133300,2545220982,856,856,859,856,12088
|
|
20231127,133200,2534849974,858,857,858,855,516
|
|
20231127,133100,2534407897,857,855,857,855,408
|
|
20231127,133000,2534058345,854,855,855,854,285
|
|
20231127,132900,2533814675,855,855,855,855,1385
|
|
20231127,132800,2532630500,855,854,855,854,2817
|
|
20231127,132700,2530222355,855,855,855,855,2357
|
|
20231127,132600,2528207120,855,855,855,854,3630
|
|
20231127,132500,2525103823,855,854,856,854,393
|
|
20231127,132400,2524767855,854,854,854,854,1615
|
|
20231127,132300,2523388645,854,855,857,854,8391
|
|
20231127,132200,2516222613,857,855,857,855,4555
|
|
20231127,132100,2512328080,855,856,856,855,1821
|
|
20231127,132000,2510771123,856,856,856,856,473
|
|
20231127,131900,2510366235,855,856,856,855,3506
|
|
20231127,131800,2507368580,857,857,858,857,226
|
|
20231127,131700,2507174846,858,858,858,858,157
|
|
20231127,131600,2507040140,859,859,859,859,1
|
|
20231127,131500,2507039281,859,859,859,859,19
|
|
20231127,131400,2507022960,859,859,859,859,250
|
|
20231127,131300,2506808210,859,859,859,859,610
|
|
20231127,131200,2506284220,859,859,859,858,103
|
|
20231127,131100,2506195843,859,858,859,858,217
|
|
20231127,131000,2506009552,858,859,859,858,514
|
|
20231127,130900,2505568537,859,857,859,857,896
|
|
20231127,130800,2504800166,857,857,857,857,2
|
|
20231127,130700,2504798452,857,856,858,854,6957
|
|
20231127,130600,2498841384,855,855,855,855,1481
|
|
20231127,130500,2497575129,855,855,855,855,1441
|
|
20231127,130400,2496343074,855,854,855,853,5885
|
|
20231127,130300,2491322131,854,855,855,854,7902
|
|
20231127,130200,2484573802,854,855,855,854,7029
|
|
20231127,130100,2478566007,855,855,855,855,1
|
|
20231127,130000,2478565152,853,853,855,853,4580
|
|
20231127,125900,2474656697,855,853,855,853,83
|
|
20231127,125800,2474585896,852,856,856,852,103
|
|
20231127,125700,2474497740,852,856,858,852,9489
|
|
20231127,125600,2466399986,853,853,853,853,5613
|
|
20231127,125500,2461612097,853,852,853,852,1121
|
|
20231127,125400,2460656186,852,853,853,851,234
|
|
20231127,125300,2460456888,852,853,853,852,9462
|
|
20231127,125200,2452395244,853,853,853,852,1183
|
|
20231127,125100,2451387285,852,853,854,852,3936
|
|
20231127,125000,2448029970,853,853,854,853,545
|
|
20231127,124900,2447564977,854,854,854,853,4003
|
|
20231127,124800,2444150261,854,854,854,852,5291
|
|
20231127,124700,2439638401,853,859,859,853,207
|
|
20231127,124600,2439461338,858,859,859,857,4724
|
|
20231127,124500,2435406847,859,853,859,853,19701
|
|
20231127,124400,2418565824,852,854,854,852,4426
|
|
20231127,124300,2414794019,853,851,853,851,9004
|
|
20231127,124200,2407122770,851,852,852,850,8979
|
|
20231127,124100,2399484518,852,852,852,851,3953
|
|
20231127,124000,2396119706,852,852,852,852,4098
|
|
20231127,123900,2392628210,852,853,853,850,52471
|
|
20231127,123800,2347958904,853,854,854,853,5251
|
|
20231127,123700,2343478620,853,853,854,852,16361
|
|
20231127,123600,2329533933,852,853,854,852,7320
|
|
20231127,123500,2323292239,853,854,854,853,6432
|
|
20231127,123400,2317804392,854,856,856,853,3406
|
|
20231127,123300,2314898392,854,856,856,854,4278
|
|
20231127,123200,2311236971,852,857,858,852,13307
|
|
20231127,123100,2299889886,858,858,858,857,4659
|
|
20231127,123000,2295893151,858,857,858,856,4879
|
|
20231127,122900,2291712873,857,854,857,853,7030
|
|
20231127,122800,2285696025,853,854,854,853,1622
|
|
20231127,122700,2284312449,853,853,854,852,7706
|
|
20231127,122600,2277741631,853,857,857,851,45206
|
|
20231127,122500,2239086915,857,857,858,856,3705
|
|
20231127,122400,2235911750,858,858,858,857,5585
|
|
20231127,122300,2231124782,857,860,862,857,27637
|
|
20231127,122200,2207409453,862,860,862,860,1387
|
|
20231127,122100,2206216433,859,859,859,858,19285
|
|
20231127,122000,2189656354,860,861,861,860,30751
|
|
20231127,121900,2163197867,861,862,862,861,7295
|
|
20231127,121800,2156911721,861,863,864,861,12875
|
|
20231127,121700,2145814767,863,863,863,862,4205
|
|
20231127,121600,2142187922,863,863,864,863,4230
|
|
20231127,121500,2138537422,863,863,863,862,9851
|
|
20231127,121400,2130037329,863,864,865,863,6506
|
|
20231127,121300,2124418752,865,865,865,865,5
|
|
20231127,121200,2124414427,865,865,866,863,9116
|
|
20231127,121100,2116535640,865,866,866,865,4871
|
|
20231127,121000,2112322223,866,868,868,865,1012
|
|
20231127,120900,2111446839,864,866,868,864,20389
|
|
20231127,120800,2093805430,866,866,866,866,470
|
|
20231127,120700,2093398410,867,866,868,865,5028
|
|
20231127,120600,2089047012,866,868,868,866,1607
|
|
20231127,120500,2087654336,866,866,868,865,2976
|
|
20231127,120400,2085077115,866,867,867,865,4432
|
|
20231127,120300,2081238727,867,869,869,867,3968
|
|
20231127,120200,2077795535,869,867,869,867,331
|
|
20231127,120100,2077508296,867,866,867,866,2480
|
|
20231127,120000,2075360572,866,866,866,866,2552
|
|
20231127,115900,2073150540,867,866,867,866,460
|
|
20231127,115800,2072751942,867,867,867,867,3359
|
|
20231127,115700,2069839689,867,868,870,867,5233
|
|
20231127,115600,2065300678,868,869,870,868,14403
|
|
20231127,115500,2052794871,869,868,869,868,3140
|
|
20231127,115400,2050066234,869,867,869,867,633
|
|
20231127,115300,2049516712,867,868,868,866,6101
|
|
20231127,115200,2044231342,866,866,866,866,307
|
|
20231127,115100,2043965480,866,867,867,866,14775
|
|
20231127,115000,2031164629,867,867,868,867,4057
|
|
20231127,114900,2027647117,867,867,867,866,5062
|
|
20231127,114800,2023263075,866,868,868,866,6554
|
|
20231127,114700,2017584180,869,869,870,869,9
|
|
20231127,114600,2017576355,867,867,867,867,145
|
|
20231127,114500,2017450640,867,870,870,867,183
|
|
20231127,114400,2017291807,871,869,871,868,2139
|
|
20231127,114300,2015430321,867,867,867,867,500
|
|
20231127,114200,2014996821,867,869,869,867,2727
|
|
20231127,114100,2012631447,870,871,871,870,6465
|
|
20231127,114000,2007006839,871,871,871,871,2670
|
|
20231127,113900,2004681269,871,871,871,870,1163
|
|
20231127,113800,2003669456,870,871,871,870,113
|
|
20231127,113700,2003571144,870,870,870,870,1950
|
|
20231127,113600,2001874644,870,870,870,870,8357
|
|
20231127,113500,1994604054,866,869,869,866,7298
|
|
20231127,113400,1988273628,869,870,870,869,1897
|
|
20231127,113300,1986625133,869,869,870,869,4912
|
|
20231127,113200,1982356593,869,871,871,869,5548
|
|
20231127,113100,1977529736,871,871,871,871,3721
|
|
20231127,113000,1974288745,871,872,872,871,3282
|
|
20231127,112900,1971430007,872,871,872,871,846
|
|
20231127,112800,1970693140,871,874,874,871,124
|
|
20231127,112700,1970585087,874,872,874,872,19
|
|
20231127,112600,1970568500,873,874,874,873,1692
|
|
20231127,112500,1969091195,874,872,874,872,247
|
|
20231127,112400,1968875632,869,870,872,869,9031
|
|
20231127,112300,1961022377,871,873,873,871,2982
|
|
20231127,112200,1958423029,874,873,874,873,108
|
|
20231127,112100,1958328738,874,874,874,874,17
|
|
20231127,112000,1958313880,874,874,874,874,449
|
|
20231127,111900,1957921454,874,873,874,871,1349
|
|
20231127,111800,1956743134,873,873,873,871,6596
|
|
20231127,111700,1950987295,873,871,873,871,3384
|
|
20231127,111600,1948039793,871,869,871,869,497
|
|
20231127,111500,1947607834,869,868,869,867,14450
|
|
20231127,111400,1935076250,868,869,869,868,7953
|
|
20231127,111300,1928172805,868,868,869,868,1448
|
|
20231127,111200,1926915626,868,869,871,868,2565
|
|
20231127,111100,1924686470,868,870,870,868,4041
|
|
20231127,111000,1921177390,872,869,872,869,123
|
|
20231127,110900,1921070151,866,869,869,866,41215
|
|
20231127,110800,1885316512,869,870,870,869,6500
|
|
20231127,110700,1879667012,869,869,870,868,7072
|
|
20231127,110600,1873522381,869,873,873,869,25224
|
|
20231127,110500,1851557185,874,875,875,874,2619
|
|
20231127,110400,1849267577,875,876,876,875,4109
|
|
20231127,110300,1845671251,876,876,876,876,1434
|
|
20231127,110200,1844415067,876,874,876,874,15
|
|
20231127,110100,1844401947,873,875,875,872,10847
|
|
20231127,110000,1834932077,872,874,874,872,3290
|
|
20231127,105900,1832062889,872,873,873,872,26
|
|
20231127,105800,1832040207,872,872,874,872,6167
|
|
20231127,105700,1826659317,872,872,872,871,13386
|
|
20231127,105600,1814987221,872,872,872,871,18104
|
|
20231127,105500,1799212028,873,878,878,873,16839
|
|
20231127,105400,1784488214,878,876,878,876,639
|
|
20231127,105300,1783927955,876,876,876,875,4938
|
|
20231127,105200,1779603281,876,876,876,875,5336
|
|
20231127,105100,1774929022,876,877,878,876,21376
|
|
20231127,105000,1756182741,877,879,880,877,17181
|
|
20231127,104900,1741088463,879,882,882,879,45803
|
|
20231127,104800,1700770133,882,886,886,882,11728
|
|
20231127,104700,1690400438,885,887,887,885,8522
|
|
20231127,104600,1682851460,887,886,887,886,1144
|
|
20231127,104500,1681837081,886,888,888,885,7975
|
|
20231127,104400,1674768964,888,891,891,888,22156
|
|
20231127,104300,1655042636,891,887,891,887,11574
|
|
20231127,104200,1644758023,887,886,887,885,13332
|
|
20231127,104100,1632948821,886,885,886,885,10149
|
|
20231127,104000,1623966942,885,886,887,885,3880
|
|
20231127,103900,1620531625,885,885,887,884,11641
|
|
20231127,103800,1610229738,885,884,885,884,2062
|
|
20231127,103700,1608405094,884,881,884,880,15261
|
|
20231127,103600,1594959623,883,884,884,882,9054
|
|
20231127,103500,1586969613,884,885,886,882,27723
|
|
20231127,103400,1562497044,885,888,888,885,10431
|
|
20231127,103300,1553250111,888,888,889,888,2884
|
|
20231127,103200,1550689117,888,890,890,888,14982
|
|
20231127,103100,1537365502,890,889,890,888,34841
|
|
20231127,103000,1506367670,889,888,889,888,7724
|
|
20231127,102900,1499503382,889,888,890,888,8253
|
|
20231127,102800,1492167706,888,890,891,888,13392
|
|
20231127,102700,1480252230,889,890,891,888,9396
|
|
20231127,102600,1471891249,890,891,891,889,5536
|
|
20231127,102500,1466962438,889,892,892,889,20101
|
|
20231127,102400,1449065363,893,894,894,890,9633
|
|
20231127,102300,1440472003,893,892,895,892,52563
|
|
20231127,102200,1393484007,892,890,895,890,61922
|
|
20231127,102100,1338193044,891,887,895,886,75391
|
|
20231127,102000,1271026258,888,886,888,886,16846
|
|
20231127,101900,1256082990,885,885,886,885,8926
|
|
20231127,101800,1248179272,886,884,887,884,10455
|
|
20231127,101700,1238916675,886,886,887,884,17861
|
|
20231127,101600,1223118947,886,884,887,884,3753
|
|
20231127,101500,1219801064,880,886,887,880,25126
|
|
20231127,101400,1197562870,887,885,888,885,9446
|
|
20231127,101300,1189184088,885,884,888,881,173625
|
|
20231127,101200,1035651236,884,882,884,881,74658
|
|
20231127,101100,969676919,882,883,883,881,10969
|
|
20231127,101000,960001861,883,884,884,882,4122
|
|
20231127,100900,956362687,883,881,883,881,29139
|
|
20231127,100800,930637411,882,881,882,881,8219
|
|
20231127,100700,923392776,881,880,881,878,2883
|
|
20231127,100600,920857001,881,882,882,880,2729
|
|
20231127,100500,918455107,882,882,883,880,9691
|
|
20231127,100400,909912505,881,882,882,881,11036
|
|
20231127,100300,900189445,882,880,882,880,7726
|
|
20231127,100200,893379042,880,882,884,880,19854
|
|
20231127,100100,875886722,882,882,884,881,16080
|
|
20231127,100000,861708940,882,881,885,880,11929
|
|
20231127,095900,851165916,882,880,882,880,4022
|
|
20231127,095800,847624388,880,880,882,880,373
|
|
20231127,095700,847296115,880,883,884,877,35376
|
|
20231127,095600,816137749,883,884,886,883,17596
|
|
20231127,095500,800588067,884,883,884,882,8231
|
|
20231127,095400,793318719,883,881,885,880,36776
|
|
20231127,095300,760867256,881,875,881,875,59769
|
|
20231127,095200,708349395,873,877,877,873,4892
|
|
20231127,095100,704074876,877,877,878,876,2785
|
|
20231127,095000,701631374,878,875,878,875,10351
|
|
20231127,094900,692561473,876,875,877,875,4991
|
|
20231127,094800,688192332,874,877,878,873,2929
|
|
20231127,094700,685629073,877,876,878,876,11212
|
|
20231127,094600,675788977,876,877,877,875,5770
|
|
20231127,094500,670733796,877,877,878,875,28851
|
|
20231127,094400,645420382,877,877,877,875,10452
|
|
20231127,094300,636258967,877,872,877,866,39911
|
|
20231127,094200,601466993,872,872,872,872,222
|
|
20231127,094100,601273409,871,873,873,871,5928
|
|
20231127,094000,596103935,873,874,874,873,6308
|
|
20231127,093900,590593159,875,875,875,874,3993
|
|
20231127,093800,587101287,874,875,876,873,20038
|
|
20231127,093700,569574778,875,876,876,875,12854
|
|
20231127,093600,558320415,876,874,876,872,16541
|
|
20231127,093500,543855892,872,874,874,872,2848
|
|
20231127,093400,541371448,874,871,874,870,50200
|
|
20231127,093300,497601168,871,871,871,869,6202
|
|
20231127,093200,492200830,871,868,872,868,16007
|
|
20231127,093100,478254856,868,868,868,867,359
|
|
20231127,093000,477943298,869,869,869,865,2550
|
|
20231127,092900,475734326,869,868,869,865,5316
|
|
20231127,092800,471127347,869,870,870,869,2157
|
|
20231127,092700,469252839,870,866,871,866,25550
|
|
20231127,092600,447040998,866,866,866,865,9294
|
|
20231127,092500,439000856,866,866,866,865,3508
|
|
20231127,092400,435963991,866,866,866,859,15317
|
|
20231127,092300,422770325,866,866,867,865,4779
|
|
20231127,092200,418633483,866,864,866,864,1739
|
|
20231127,092100,417128609,864,866,866,862,1213
|
|
20231127,092000,416080932,866,865,867,861,20293
|
|
20231127,091900,398537035,865,865,867,864,1804
|
|
20231127,091800,396976421,864,863,865,860,16691
|
|
20231127,091700,382614067,863,863,863,860,18611
|
|
20231127,091600,366575587,862,867,868,862,19891
|
|
20231127,091500,349386375,867,869,870,865,14064
|
|
20231127,091400,337193339,871,872,872,866,13266
|
|
20231127,091300,325693463,869,874,874,867,25267
|
|
20231127,091200,303761208,874,870,874,863,29141
|
|
20231127,091100,278469327,871,871,873,871,8523
|
|
20231127,091000,271035440,872,869,873,869,35761
|
|
20231127,090900,239896437,870,869,871,867,8262
|
|
20231127,090800,232713982,867,866,868,862,27166
|
|
20231127,090700,209176513,862,868,868,862,5848
|
|
20231127,090600,204124879,868,867,868,862,25653
|
|
20231127,090500,181962412,867,863,868,858,26669
|
|
20231127,090400,158985464,863,868,869,862,24346
|
|
20231127,090300,137924616,869,869,869,866,12834
|
|
20231127,090200,126786639,869,872,874,869,24267
|
|
20231127,090100,105645390,871,873,875,871,38743
|
|
20231127,090000,71788148,874,874,880,874,78917
|