620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191700,2923458162,824,824,824,824,35537
|
|
20231129,191600,2923458162,824,824,824,824,0
|
|
20231129,191500,2923458162,824,824,824,824,0
|
|
20231129,191400,2923458162,824,824,824,824,0
|
|
20231129,191300,2923458162,824,824,824,824,0
|
|
20231129,191200,2923458162,824,824,824,824,0
|
|
20231129,191100,2923458162,824,824,824,824,0
|
|
20231129,191000,2923458162,824,824,824,824,0
|
|
20231129,190900,2923458162,824,824,824,824,0
|
|
20231129,190800,2923458162,824,824,824,824,0
|
|
20231129,190700,2923458162,824,824,824,824,0
|
|
20231129,190600,2923458162,824,824,824,824,0
|
|
20231129,190500,2923458162,824,824,824,824,0
|
|
20231129,190400,2923458162,824,824,824,824,0
|
|
20231129,190300,2923458162,824,824,824,824,0
|
|
20231129,190200,2923458162,824,824,824,824,0
|
|
20231129,190100,2923458162,824,824,824,824,0
|
|
20231129,190000,2923458162,824,824,824,824,0
|
|
20231129,185900,2923458162,824,824,824,824,0
|
|
20231129,185800,2923458162,824,824,824,824,0
|
|
20231129,185700,2923458162,824,824,824,824,0
|
|
20231129,185600,2923458162,824,824,824,824,0
|
|
20231129,185500,2923458162,824,824,824,824,0
|
|
20231129,185400,2923458162,824,824,824,824,0
|
|
20231129,185300,2923458162,824,824,824,824,0
|
|
20231129,185200,2923458162,824,824,824,824,0
|
|
20231129,185100,2923458162,824,824,824,824,0
|
|
20231129,185000,2923458162,824,824,824,824,0
|
|
20231129,184900,2923458162,824,824,824,824,0
|
|
20231129,184800,2923458162,824,824,824,824,0
|
|
20231129,184700,2923458162,824,824,824,824,35537
|
|
20231129,184600,2923458162,824,824,824,824,0
|
|
20231129,184500,2923458162,824,824,824,824,0
|
|
20231129,184400,2923458162,824,824,824,824,0
|
|
20231129,184300,2923458162,824,824,824,824,0
|
|
20231129,184200,2923458162,824,824,824,824,0
|
|
20231129,184100,2923458162,824,824,824,824,0
|
|
20231129,184000,2923458162,824,824,824,824,0
|
|
20231129,183900,2923458162,824,824,824,824,0
|
|
20231129,183800,2923458162,824,824,824,824,0
|
|
20231129,183700,2923458162,824,824,824,824,0
|
|
20231129,183600,2923458162,824,824,824,824,0
|
|
20231129,183500,2923458162,824,824,824,824,0
|
|
20231129,183400,2923458162,824,824,824,824,0
|
|
20231129,183300,2923458162,824,824,824,824,0
|
|
20231129,183200,2923458162,824,824,824,824,0
|
|
20231129,183100,2923458162,824,824,824,824,0
|
|
20231129,183000,2923458162,824,824,824,824,0
|
|
20231129,182900,2923458162,824,824,824,824,0
|
|
20231129,182800,2923458162,824,824,824,824,0
|
|
20231129,182700,2923458162,824,824,824,824,0
|
|
20231129,182600,2923458162,824,824,824,824,0
|
|
20231129,182500,2923458162,824,824,824,824,0
|
|
20231129,182400,2923458162,824,824,824,824,0
|
|
20231129,182300,2923458162,824,824,824,824,0
|
|
20231129,182200,2923458162,824,824,824,824,0
|
|
20231129,182100,2923458162,824,824,824,824,0
|
|
20231129,182000,2923458162,824,824,824,824,0
|
|
20231129,181900,2923458162,824,824,824,824,0
|
|
20231129,181800,2923458162,824,824,824,824,0
|
|
20231129,181700,2923458162,824,824,824,824,35537
|
|
20231129,181600,2923458162,824,824,824,824,0
|
|
20231129,181500,2923458162,824,824,824,824,0
|
|
20231129,181400,2923458162,824,824,824,824,0
|
|
20231129,181300,2923458162,824,824,824,824,0
|
|
20231129,181200,2923458162,824,824,824,824,0
|
|
20231129,181100,2923458162,824,824,824,824,0
|
|
20231129,181000,2923458162,824,824,824,824,0
|
|
20231129,180900,2923458162,824,824,824,824,0
|
|
20231129,180800,2923458162,824,824,824,824,0
|
|
20231129,180700,2923458162,824,824,824,824,0
|
|
20231129,180600,2923458162,824,824,824,824,0
|
|
20231129,180500,2923458162,824,824,824,824,0
|
|
20231129,180400,2923458162,824,824,824,824,0
|
|
20231129,180300,2923458162,824,824,824,824,0
|
|
20231129,180200,2923458162,824,824,824,824,0
|
|
20231129,180100,2923458162,824,824,824,824,0
|
|
20231129,180000,2923458162,824,824,824,824,0
|
|
20231129,175900,2923458162,824,824,824,824,0
|
|
20231129,175800,2923458162,824,824,824,824,0
|
|
20231129,175700,2923458162,824,824,824,824,0
|
|
20231129,175600,2923458162,824,824,824,824,0
|
|
20231129,175500,2923458162,824,824,824,824,0
|
|
20231129,175400,2923458162,824,824,824,824,0
|
|
20231129,175300,2923458162,824,824,824,824,0
|
|
20231129,175200,2923458162,824,824,824,824,0
|
|
20231129,175100,2923458162,824,824,824,824,0
|
|
20231129,175000,2923458162,824,824,824,824,0
|
|
20231129,174900,2923458162,824,824,824,824,0
|
|
20231129,174800,2923458162,824,824,824,824,0
|
|
20231129,174700,2923458162,824,824,824,824,35537
|
|
20231129,174600,2923458162,824,824,824,824,0
|
|
20231129,174500,2923458162,824,824,824,824,0
|
|
20231129,174400,2923458162,824,824,824,824,0
|
|
20231129,174300,2923458162,824,824,824,824,0
|
|
20231129,174200,2923458162,824,824,824,824,0
|
|
20231129,174100,2923458162,824,824,824,824,0
|
|
20231129,174000,2923458162,824,824,824,824,0
|
|
20231129,173900,2923458162,824,824,824,824,0
|
|
20231129,173800,2923458162,824,824,824,824,0
|
|
20231129,173700,2923458162,824,824,824,824,0
|
|
20231129,173600,2923458162,824,824,824,824,0
|
|
20231129,173500,2923458162,824,824,824,824,0
|
|
20231129,173400,2923458162,824,824,824,824,0
|
|
20231129,173300,2923458162,824,824,824,824,0
|
|
20231129,173200,2923458162,824,824,824,824,0
|
|
20231129,173100,2923458162,824,824,824,824,0
|
|
20231129,173000,2923458162,824,824,824,824,0
|
|
20231129,172900,2923458162,824,824,824,824,0
|
|
20231129,172800,2923458162,824,824,824,824,0
|
|
20231129,172700,2923458162,824,824,824,824,0
|
|
20231129,172600,2923458162,824,824,824,824,0
|
|
20231129,172500,2923458162,824,824,824,824,0
|
|
20231129,172400,2923458162,824,824,824,824,0
|
|
20231129,172300,2923458162,824,824,824,824,0
|
|
20231129,172200,2923458162,824,824,824,824,0
|
|
20231129,172100,2923458162,824,824,824,824,0
|
|
20231129,172000,2923458162,824,824,824,824,0
|
|
20231129,171900,2923458162,824,824,824,824,0
|
|
20231129,171800,2923458162,824,824,824,824,0
|
|
20231129,171700,2923458162,824,824,824,824,35537
|
|
20231129,171600,2923458162,824,824,824,824,0
|
|
20231129,171500,2923458162,824,824,824,824,0
|
|
20231129,171400,2923458162,824,824,824,824,0
|
|
20231129,171300,2923458162,824,824,824,824,0
|
|
20231129,171200,2923458162,824,824,824,824,0
|
|
20231129,171100,2923458162,824,824,824,824,0
|
|
20231129,171000,2923458162,824,824,824,824,0
|
|
20231129,170900,2923458162,824,824,824,824,0
|
|
20231129,170800,2923458162,824,824,824,824,0
|
|
20231129,170700,2923458162,824,824,824,824,0
|
|
20231129,170600,2923458162,824,824,824,824,0
|
|
20231129,170500,2923458162,824,824,824,824,0
|
|
20231129,170400,2923458162,824,824,824,824,0
|
|
20231129,170300,2923458162,824,824,824,824,0
|
|
20231129,170200,2923458162,824,824,824,824,0
|
|
20231129,170100,2923458162,824,824,824,824,0
|
|
20231129,170000,2923458162,824,824,824,824,0
|
|
20231129,165900,2923458162,824,824,824,824,0
|
|
20231129,165800,2923458162,824,824,824,824,0
|
|
20231129,165700,2923458162,824,824,824,824,0
|
|
20231129,165600,2923458162,824,824,824,824,0
|
|
20231129,165500,2923458162,824,824,824,824,0
|
|
20231129,165400,2923458162,824,824,824,824,0
|
|
20231129,165300,2923458162,824,824,824,824,0
|
|
20231129,165200,2923458162,824,824,824,824,0
|
|
20231129,165100,2923458162,824,824,824,824,0
|
|
20231129,165000,2923458162,824,824,824,824,0
|
|
20231129,164900,2923458162,824,824,824,824,0
|
|
20231129,164800,2923458162,824,824,824,824,0
|
|
20231129,164700,2923458162,824,824,824,824,35537
|
|
20231129,164600,2923458162,824,824,824,824,0
|
|
20231129,164500,2923458162,824,824,824,824,0
|
|
20231129,164400,2923458162,824,824,824,824,0
|
|
20231129,164300,2923458162,824,824,824,824,0
|
|
20231129,164200,2923458162,824,824,824,824,0
|
|
20231129,164100,2923458162,824,824,824,824,0
|
|
20231129,164000,2923458162,824,824,824,824,0
|
|
20231129,163900,2923458162,824,824,824,824,0
|
|
20231129,163800,2923458162,824,824,824,824,0
|
|
20231129,163700,2923458162,824,824,824,824,0
|
|
20231129,163600,2923458162,824,824,824,824,0
|
|
20231129,163500,2923458162,824,824,824,824,0
|
|
20231129,163400,2923458162,824,824,824,824,0
|
|
20231129,163300,2923458162,824,824,824,824,0
|
|
20231129,163200,2923458162,824,824,824,824,0
|
|
20231129,163100,2923458162,824,824,824,824,0
|
|
20231129,163000,2923458162,824,824,824,824,0
|
|
20231129,162900,2923458162,824,824,824,824,0
|
|
20231129,162800,2923458162,824,824,824,824,0
|
|
20231129,162700,2923458162,824,824,824,824,0
|
|
20231129,162600,2923458162,824,824,824,824,0
|
|
20231129,162500,2923458162,824,824,824,824,0
|
|
20231129,162400,2923458162,824,824,824,824,0
|
|
20231129,162300,2923458162,824,824,824,824,0
|
|
20231129,162200,2923458162,824,824,824,824,0
|
|
20231129,162100,2923458162,824,824,824,824,0
|
|
20231129,162000,2923458162,824,824,824,824,0
|
|
20231129,161900,2923458162,824,824,824,824,0
|
|
20231129,161800,2923458162,824,824,824,824,0
|
|
20231129,161700,2923458162,824,824,824,824,35537
|
|
20231129,161600,2923458162,824,824,824,824,0
|
|
20231129,161500,2923458162,824,824,824,824,0
|
|
20231129,161400,2923458162,824,824,824,824,0
|
|
20231129,161300,2923458162,824,824,824,824,0
|
|
20231129,161200,2923458162,824,824,824,824,0
|
|
20231129,161100,2923458162,824,824,824,824,0
|
|
20231129,161000,2923458162,824,824,824,824,0
|
|
20231129,160900,2923458162,824,824,824,824,0
|
|
20231129,160800,2923458162,824,824,824,824,0
|
|
20231129,160700,2923458162,824,824,824,824,0
|
|
20231129,160600,2923458162,824,824,824,824,0
|
|
20231129,160500,2923458162,824,824,824,824,0
|
|
20231129,160400,2923458162,824,824,824,824,0
|
|
20231129,160300,2923458162,824,824,824,824,0
|
|
20231129,160200,2923458162,824,824,824,824,0
|
|
20231129,160100,2923458162,824,824,824,824,0
|
|
20231129,160000,2923458162,824,824,824,824,0
|
|
20231129,155900,2923458162,824,824,824,824,0
|
|
20231129,155800,2923458162,824,824,824,824,0
|
|
20231129,155700,2923458162,824,824,824,824,0
|
|
20231129,155600,2923458162,824,824,824,824,0
|
|
20231129,155500,2923458162,824,824,824,824,0
|
|
20231129,155400,2923458162,824,824,824,824,0
|
|
20231129,155300,2923458162,824,824,824,824,0
|
|
20231129,155200,2923458162,824,824,824,824,0
|
|
20231129,155100,2923458162,824,824,824,824,0
|
|
20231129,155000,2923458162,824,824,824,824,0
|
|
20231129,154900,2923458162,824,824,824,824,0
|
|
20231129,154800,2923458162,824,824,824,824,0
|
|
20231129,154700,2923458162,824,824,824,824,35537
|
|
20231129,154600,2923458162,824,824,824,824,0
|
|
20231129,154500,2923458162,824,824,824,824,0
|
|
20231129,154400,2923458162,824,824,824,824,0
|
|
20231129,154300,2923458162,824,824,824,824,0
|
|
20231129,154200,2923458162,824,824,824,824,0
|
|
20231129,154100,2923458162,824,824,824,824,0
|
|
20231129,154000,2923458162,824,824,824,824,0
|
|
20231129,153900,2923458162,824,824,824,824,0
|
|
20231129,153800,2923458162,824,824,824,824,0
|
|
20231129,153700,2923458162,824,824,824,824,0
|
|
20231129,153600,2923458162,824,824,824,824,0
|
|
20231129,153500,2923458162,824,824,824,824,0
|
|
20231129,153400,2923458162,824,824,824,824,0
|
|
20231129,153300,2923458162,824,824,824,824,0
|
|
20231129,153200,2923458162,824,824,824,824,0
|
|
20231129,153100,2923458162,824,824,824,824,0
|
|
20231129,153000,2923458162,824,824,824,824,35537
|
|
20231129,152900,2894175674,825,825,825,825,0
|
|
20231129,152800,2894175674,825,825,825,825,0
|
|
20231129,152700,2894175674,825,825,825,825,0
|
|
20231129,152600,2894175674,825,825,825,825,0
|
|
20231129,152500,2894175674,825,825,825,825,0
|
|
20231129,152400,2894175674,825,825,825,825,0
|
|
20231129,152300,2894175674,825,825,825,825,0
|
|
20231129,152200,2894175674,825,825,825,825,0
|
|
20231129,152100,2894175674,825,825,825,825,0
|
|
20231129,152000,2894175674,825,825,825,825,0
|
|
20231129,151900,2894175674,825,825,826,824,1951
|
|
20231129,151800,2892566103,824,825,826,824,4751
|
|
20231129,151700,2888646297,824,822,824,822,2320
|
|
20231129,151600,2886735024,821,821,822,820,3394
|
|
20231129,151500,2883946600,820,824,824,820,25781
|
|
20231129,151400,2862780708,824,824,824,824,1146
|
|
20231129,151300,2861836404,824,823,824,823,9869
|
|
20231129,151200,2853705048,824,824,824,822,3317
|
|
20231129,151100,2850974914,825,825,825,823,4519
|
|
20231129,151000,2847247740,825,824,825,823,2777
|
|
20231129,150900,2844960264,822,825,825,822,3698
|
|
20231129,150800,2841916900,825,823,825,823,26
|
|
20231129,150700,2841895452,823,825,825,823,4230
|
|
20231129,150600,2838411075,825,824,825,824,2038
|
|
20231129,150500,2836730336,824,824,824,824,129
|
|
20231129,150400,2836624040,824,825,826,824,11072
|
|
20231129,150300,2827496030,826,825,826,825,2467
|
|
20231129,150200,2825459364,825,824,825,824,199
|
|
20231129,150100,2825295387,824,825,825,823,1253
|
|
20231129,150000,2824263035,823,823,825,823,713
|
|
20231129,145900,2823675853,824,823,824,822,4502
|
|
20231129,145800,2819971706,823,824,824,822,3602
|
|
20231129,145700,2817007068,824,824,824,824,5003
|
|
20231129,145600,2812884596,824,826,826,824,810
|
|
20231129,145500,2812217154,824,824,826,823,3502
|
|
20231129,145400,2809329626,823,823,823,823,1141
|
|
20231129,145300,2808390583,825,822,825,822,70
|
|
20231129,145200,2808332989,826,822,826,822,1381
|
|
20231129,145100,2807197803,827,822,827,822,86
|
|
20231129,145000,2807127031,827,825,827,825,2146
|
|
20231129,144900,2805354551,824,824,824,824,1218
|
|
20231129,144800,2804350919,823,823,823,822,5721
|
|
20231129,144700,2799646823,823,825,825,823,2030
|
|
20231129,144600,2797975150,825,824,825,823,2376
|
|
20231129,144500,2796018424,824,824,824,824,1553
|
|
20231129,144400,2794738752,824,824,824,824,1641
|
|
20231129,144300,2793386568,824,824,824,824,2977
|
|
20231129,144200,2790933520,824,824,824,824,2365
|
|
20231129,144100,2788984760,824,824,824,824,131
|
|
20231129,144000,2788876816,823,822,823,822,2103
|
|
20231129,143900,2787148123,822,822,822,822,4
|
|
20231129,143800,2787144835,822,822,822,821,5834
|
|
20231129,143700,2782353111,825,825,825,822,13836
|
|
20231129,143600,2770974411,825,824,825,821,10
|
|
20231129,143500,2770966172,824,820,824,820,6730
|
|
20231129,143400,2765445680,820,821,821,820,6400
|
|
20231129,143300,2760195236,821,823,823,821,2410
|
|
20231129,143200,2758215556,823,823,823,821,4081
|
|
20231129,143100,2754863608,825,824,825,824,414
|
|
20231129,143000,2754522456,825,824,825,824,1542
|
|
20231129,142900,2753250308,825,824,825,824,810
|
|
20231129,142800,2752582168,825,827,827,825,45
|
|
20231129,142700,2752545041,822,825,825,821,4411
|
|
20231129,142600,2748922017,828,828,828,828,0
|
|
20231129,142500,2748922017,828,828,828,828,22
|
|
20231129,142400,2748903801,828,824,828,824,2881
|
|
20231129,142300,2746521273,823,825,825,823,3723
|
|
20231129,142200,2743453192,825,822,825,822,6155
|
|
20231129,142100,2738393776,823,823,823,823,1
|
|
20231129,142000,2738392953,823,823,823,822,124
|
|
20231129,141900,2738290902,823,825,825,823,4505
|
|
20231129,141800,2734583279,823,823,825,823,1052
|
|
20231129,141700,2733717481,825,825,825,823,63
|
|
20231129,141600,2733665614,822,827,827,822,132
|
|
20231129,141500,2733556465,827,824,828,821,9212
|
|
20231129,141400,2725944457,825,824,825,824,3651
|
|
20231129,141300,2722936032,824,823,824,820,50501
|
|
20231129,141200,2681400675,823,821,823,820,11674
|
|
20231129,141100,2671817317,824,824,825,821,12182
|
|
20231129,141000,2661794407,825,823,825,822,5710
|
|
20231129,140900,2657088070,823,825,825,823,7
|
|
20231129,140800,2657082299,826,824,826,821,29395
|
|
20231129,140700,2632884625,826,826,826,826,0
|
|
20231129,140600,2632884625,826,824,826,824,3457
|
|
20231129,140500,2630036053,824,824,824,824,1883
|
|
20231129,140400,2628484461,827,825,827,823,5771
|
|
20231129,140300,2623726834,825,826,828,824,11101
|
|
20231129,140200,2614575051,828,828,828,828,1
|
|
20231129,140100,2614574223,828,828,828,828,3
|
|
20231129,140000,2614571739,828,827,828,827,8080
|
|
20231129,135900,2607889578,827,826,828,826,263
|
|
20231129,135800,2607672336,826,825,826,825,3823
|
|
20231129,135700,2604518359,825,825,825,824,7942
|
|
20231129,135600,2597974114,825,825,825,824,1395
|
|
20231129,135500,2596823522,825,825,826,825,1627
|
|
20231129,135400,2595481245,825,825,825,824,1226
|
|
20231129,135300,2594470119,826,826,826,825,1009
|
|
20231129,135200,2593637685,826,825,826,824,3891
|
|
20231129,135100,2590427959,826,826,826,826,1
|
|
20231129,135000,2590427133,827,825,827,825,2153
|
|
20231129,134900,2588650602,827,827,827,825,307
|
|
20231129,134800,2588396907,828,827,828,825,6645
|
|
20231129,134700,2582910395,827,826,827,826,2055
|
|
20231129,134600,2581212110,827,827,827,827,2
|
|
20231129,134500,2581210456,825,825,827,825,2868
|
|
20231129,134400,2578844353,825,826,826,825,1614
|
|
20231129,134300,2577512771,827,828,828,825,215
|
|
20231129,134200,2577335183,828,825,828,825,671
|
|
20231129,134100,2576781605,828,828,828,828,121
|
|
20231129,134000,2576681417,828,826,828,825,3521
|
|
20231129,133900,2573772567,828,828,828,828,0
|
|
20231129,133800,2573772567,828,827,828,824,16945
|
|
20231129,133700,2559791336,827,827,827,826,1846
|
|
20231129,133600,2558264809,827,826,827,826,6601
|
|
20231129,133500,2552812382,827,827,827,826,6562
|
|
20231129,133400,2547386179,827,827,827,827,15
|
|
20231129,133300,2547373774,827,827,827,827,0
|
|
20231129,133200,2547373774,827,829,829,827,576
|
|
20231129,133100,2546896907,828,829,829,828,620
|
|
20231129,133000,2546383027,829,829,829,829,1092
|
|
20231129,132900,2545477759,828,828,828,828,7
|
|
20231129,132800,2545471963,828,829,829,828,53
|
|
20231129,132700,2545428078,829,826,829,826,501
|
|
20231129,132600,2545014249,826,828,829,826,8424
|
|
20231129,132500,2538049425,827,827,827,827,6143
|
|
20231129,132400,2532969164,826,827,827,826,1383
|
|
20231129,132300,2531826014,827,827,827,827,535
|
|
20231129,132200,2531383569,827,827,828,826,14276
|
|
20231129,132100,2519585278,828,827,828,827,1522
|
|
20231129,132000,2518325081,827,827,827,827,1838
|
|
20231129,131900,2516805055,827,828,828,827,7742
|
|
20231129,131800,2510401411,827,827,827,827,2352
|
|
20231129,131700,2508456307,827,827,827,827,4953
|
|
20231129,131600,2504360176,827,827,827,826,2582
|
|
20231129,131500,2502225047,828,828,828,828,321
|
|
20231129,131400,2501959259,828,828,828,828,2190
|
|
20231129,131300,2500145939,829,829,829,828,2310
|
|
20231129,131200,2498232949,828,829,829,828,42
|
|
20231129,131100,2498198171,829,829,829,829,15
|
|
20231129,131000,2498185736,829,828,829,826,710
|
|
20231129,130900,2497598051,828,828,829,825,19947
|
|
20231129,130800,2481121074,829,828,829,827,1719
|
|
20231129,130700,2479697661,829,829,829,829,401
|
|
20231129,130600,2479365232,829,829,829,829,971
|
|
20231129,130500,2478560273,830,830,830,830,50
|
|
20231129,130400,2478518773,830,831,831,828,1060
|
|
20231129,130300,2477639958,830,829,831,829,2936
|
|
20231129,130200,2475203110,829,827,829,826,10552
|
|
20231129,130100,2466476496,827,827,827,826,1351
|
|
20231129,130000,2465359220,828,828,828,828,2604
|
|
20231129,125900,2463203108,828,828,828,826,5229
|
|
20231129,125800,2458874126,826,829,829,825,68484
|
|
20231129,125700,2402327373,829,829,829,828,5030
|
|
20231129,125600,2398159620,829,829,829,829,15
|
|
20231129,125500,2398147185,830,830,830,829,807
|
|
20231129,125400,2397477425,829,830,830,828,365
|
|
20231129,125300,2397174995,829,830,830,828,71
|
|
20231129,125200,2397116081,830,827,831,827,4123
|
|
20231129,125100,2393706286,827,830,831,826,13377
|
|
20231129,125000,2382635009,829,832,832,829,132797
|
|
20231129,124900,2272365659,832,832,833,831,11295
|
|
20231129,124800,2262977977,833,832,833,832,1138
|
|
20231129,124700,2262031029,831,834,834,831,14
|
|
20231129,124600,2262019382,831,834,834,831,6314
|
|
20231129,124500,2256769994,831,832,834,831,25374
|
|
20231129,124400,2235657409,832,833,834,832,112
|
|
20231129,124300,2235564183,834,834,834,832,9355
|
|
20231129,124200,2227771557,834,835,835,833,9145
|
|
20231129,124100,2220144824,834,836,836,834,36
|
|
20231129,124000,2220114757,834,836,836,833,25
|
|
20231129,123900,2220093865,836,833,836,833,1507
|
|
20231129,123800,2218838509,836,834,836,832,1373
|
|
20231129,123700,2217692109,832,833,834,832,2810
|
|
20231129,123600,2215353068,834,832,834,832,1185
|
|
20231129,123500,2214365960,833,832,833,832,5643
|
|
20231129,123400,2209669964,833,833,833,832,1109
|
|
20231129,123300,2208746616,833,833,833,833,525
|
|
20231129,123200,2208309291,833,833,833,833,702
|
|
20231129,123100,2207724525,833,833,833,832,528
|
|
20231129,123000,2207284829,832,834,834,832,1471
|
|
20231129,122900,2206059505,832,833,833,832,6065
|
|
20231129,122800,2201007710,833,833,833,832,1223
|
|
20231129,122700,2199990074,832,833,833,832,6277
|
|
20231129,122600,2194767601,832,833,833,832,107
|
|
20231129,122500,2194678527,832,833,833,832,3000
|
|
20231129,122400,2192181342,833,833,833,833,316
|
|
20231129,122300,2191918114,833,833,834,833,3261
|
|
20231129,122200,2189201401,833,833,833,833,1481
|
|
20231129,122100,2187967728,835,834,835,833,3401
|
|
20231129,122000,2185134358,835,833,835,833,3195
|
|
20231129,121900,2182472889,833,834,835,833,3405
|
|
20231129,121800,2179633130,834,835,835,834,2016
|
|
20231129,121700,2177950987,835,835,836,835,13349
|
|
20231129,121600,2166802861,836,835,836,835,2797
|
|
20231129,121500,2164464776,835,835,835,835,385
|
|
20231129,121400,2164143301,835,835,835,834,157
|
|
20231129,121300,2164012356,835,834,835,834,2100
|
|
20231129,121200,2162260954,835,836,836,835,1434
|
|
20231129,121100,2161063453,836,836,837,836,12918
|
|
20231129,121000,2150262003,836,835,836,835,2996
|
|
20231129,120900,2147760340,835,835,835,835,1808
|
|
20231129,120800,2146250660,835,834,835,833,3122
|
|
20231129,120700,2143647029,834,833,835,833,3935
|
|
20231129,120600,2140366284,835,835,835,832,26866
|
|
20231129,120500,2117992429,836,835,836,835,1003
|
|
20231129,120400,2117154922,837,835,837,835,1020
|
|
20231129,120300,2116303218,837,837,837,834,17207
|
|
20231129,120200,2101945305,835,837,837,835,2710
|
|
20231129,120100,2099680599,837,838,838,837,80
|
|
20231129,120000,2099613635,838,838,838,835,878
|
|
20231129,115900,2098879521,838,836,838,835,1115
|
|
20231129,115800,2097947331,836,837,837,835,27573
|
|
20231129,115700,2074900751,837,838,839,837,987
|
|
20231129,115600,2074073546,839,837,839,837,110
|
|
20231129,115500,2073981472,837,837,837,836,7485
|
|
20231129,115400,2067718409,838,839,839,837,81
|
|
20231129,115300,2067650489,839,837,839,837,17697
|
|
20231129,115200,2052836047,838,839,839,838,1164
|
|
20231129,115100,2051860614,837,839,839,837,7478
|
|
20231129,115000,2045593840,840,841,841,838,19616
|
|
20231129,114900,2029142035,839,840,841,839,28009
|
|
20231129,114800,2005634425,841,841,842,841,1066
|
|
20231129,114700,2004737918,842,842,842,842,14
|
|
20231129,114600,2004726130,841,842,842,841,80
|
|
20231129,114500,2004658799,841,841,842,841,6716
|
|
20231129,114400,1999010631,842,842,842,841,9632
|
|
20231129,114300,1990910017,842,841,842,841,52
|
|
20231129,114200,1990866283,842,842,843,840,8344
|
|
20231129,114100,1983851792,843,842,843,842,1111
|
|
20231129,114000,1982916329,842,841,842,840,4747
|
|
20231129,113900,1978927279,841,842,842,841,4107
|
|
20231129,113800,1975473268,842,843,843,842,7
|
|
20231129,113700,1975467372,843,843,843,843,5
|
|
20231129,113600,1975463157,843,841,843,841,6139
|
|
20231129,113500,1970300236,841,841,843,841,1513
|
|
20231129,113400,1969027785,843,841,843,841,3
|
|
20231129,113300,1969025259,839,841,841,839,17159
|
|
20231129,113200,1954601193,840,840,840,840,990
|
|
20231129,113100,1953769593,840,840,840,840,94
|
|
20231129,113000,1953690633,840,840,840,840,96
|
|
20231129,112900,1953609993,841,839,841,839,1376
|
|
20231129,112800,1952455527,840,841,841,839,2968
|
|
20231129,112700,1949963614,840,841,841,840,30564
|
|
20231129,112600,1924288700,841,844,844,841,14848
|
|
20231129,112500,1911798448,845,845,846,845,1651
|
|
20231129,112400,1910403352,845,845,845,844,203
|
|
20231129,112300,1910231818,845,846,846,842,7375
|
|
20231129,112200,1903993103,846,842,846,842,8239
|
|
20231129,112100,1897043180,842,842,842,841,2407
|
|
20231129,112000,1895017506,842,842,845,841,504
|
|
20231129,111900,1894593294,845,842,845,842,2036
|
|
20231129,111800,1892875909,844,844,844,844,0
|
|
20231129,111700,1892875909,844,843,845,840,13028
|
|
20231129,111600,1881895857,844,844,844,844,2
|
|
20231129,111500,1881894169,843,843,843,843,100
|
|
20231129,111400,1881809869,844,844,845,844,1472
|
|
20231129,111300,1880567440,845,845,845,844,3
|
|
20231129,111200,1880564906,842,843,843,841,10942
|
|
20231129,111100,1871361350,843,841,843,841,15582
|
|
20231129,111000,1858231756,841,841,841,841,1059
|
|
20231129,110900,1857341137,841,841,842,840,10620
|
|
20231129,110800,1848412527,841,842,842,841,2124
|
|
20231129,110700,1846625972,842,842,842,841,963
|
|
20231129,110600,1845815892,842,842,842,841,3776
|
|
20231129,110500,1842639988,842,842,842,842,2503
|
|
20231129,110400,1840532462,842,843,843,841,8147
|
|
20231129,110300,1833673456,844,845,845,843,3405
|
|
20231129,110200,1830802931,845,846,847,844,8221
|
|
20231129,110100,1823859192,847,846,847,846,1729
|
|
20231129,110000,1822395033,846,846,846,846,2854
|
|
20231129,105900,1819980549,846,847,847,846,1769
|
|
20231129,105800,1818483882,847,848,848,847,748
|
|
20231129,105700,1817850221,848,848,848,848,100
|
|
20231129,105600,1817765421,848,848,848,848,35
|
|
20231129,105500,1817735741,848,848,848,846,1408
|
|
20231129,105400,1816542609,845,848,848,845,3797
|
|
20231129,105300,1813331780,848,848,852,848,2948
|
|
20231129,105200,1810831872,849,848,852,848,4939
|
|
20231129,105100,1806629355,848,849,849,848,4
|
|
20231129,105000,1806625962,849,848,849,848,1912
|
|
20231129,104900,1805004542,848,848,848,848,70
|
|
20231129,104800,1804945182,848,847,848,847,5928
|
|
20231129,104700,1799918239,848,847,848,847,233
|
|
20231129,104600,1799720755,847,845,847,845,2203
|
|
20231129,104500,1797857211,845,845,846,845,1562
|
|
20231129,104400,1796537308,846,846,846,846,7035
|
|
20231129,104300,1790585698,846,846,846,846,611
|
|
20231129,104200,1790068792,846,846,847,846,1992
|
|
20231129,104100,1788383509,847,848,848,847,3399
|
|
20231129,104000,1785504342,848,849,849,847,3692
|
|
20231129,103900,1782374012,850,848,850,847,866
|
|
20231129,103800,1781640275,848,849,849,847,7776
|
|
20231129,103700,1775046197,849,849,849,849,45
|
|
20231129,103600,1775007992,849,851,851,849,262
|
|
20231129,103500,1774785492,848,851,852,848,5121
|
|
20231129,103400,1770436718,852,852,853,850,2323
|
|
20231129,103300,1768462053,851,853,853,851,555
|
|
20231129,103200,1767989746,853,853,853,853,1433
|
|
20231129,103100,1766767397,853,851,853,851,7414
|
|
20231129,103000,1760446647,852,850,852,848,3635
|
|
20231129,102900,1757360009,850,850,850,847,5016
|
|
20231129,102800,1753109715,850,852,852,850,949
|
|
20231129,102700,1752302687,849,849,849,848,7346
|
|
20231129,102600,1746071447,849,850,850,849,1143
|
|
20231129,102500,1745100954,850,851,851,850,1797
|
|
20231129,102400,1743573453,851,852,853,851,2692
|
|
20231129,102300,1741281868,853,853,853,852,589
|
|
20231129,102200,1740779453,853,853,853,851,1415
|
|
20231129,102100,1739574252,854,852,854,851,5327
|
|
20231129,102000,1735026426,855,852,855,852,8463
|
|
20231129,101900,1727808675,852,851,853,851,2181
|
|
20231129,101800,1725950583,851,849,851,849,4749
|
|
20231129,101700,1721915428,850,853,853,850,7680
|
|
20231129,101600,1715386782,852,851,852,850,3384
|
|
20231129,101500,1712509909,852,850,853,850,3320
|
|
20231129,101400,1709686288,851,852,853,850,15184
|
|
20231129,101300,1696756714,853,853,853,852,15861
|
|
20231129,101200,1683234446,853,853,853,852,1754
|
|
20231129,101100,1681738432,853,853,854,853,9953
|
|
20231129,101000,1673248393,855,854,857,854,23745
|
|
20231129,100900,1652940310,855,852,855,852,11774
|
|
20231129,100800,1642891112,852,851,852,851,3994
|
|
20231129,100700,1639491324,851,851,852,848,12340
|
|
20231129,100600,1628998848,850,851,852,849,2475
|
|
20231129,100500,1626893526,853,848,853,848,19683
|
|
20231129,100400,1610180054,848,847,849,847,1332
|
|
20231129,100300,1609050673,846,847,847,845,3583
|
|
20231129,100200,1606017384,848,843,848,842,7300
|
|
20231129,100100,1599865364,843,845,845,843,10449
|
|
20231129,100000,1591055689,846,843,846,842,8727
|
|
20231129,095900,1583703416,843,844,846,843,5736
|
|
20231129,095800,1578866554,845,845,845,844,468
|
|
20231129,095700,1578471114,845,846,846,844,3972
|
|
20231129,095600,1575113514,848,845,848,845,15351
|
|
20231129,095500,1562124098,844,846,847,844,1869
|
|
20231129,095400,1560543682,846,843,846,843,11607
|
|
20231129,095300,1550743707,844,843,844,843,9049
|
|
20231129,095200,1543109077,844,843,844,843,5171
|
|
20231129,095100,1538749909,843,844,844,843,8977
|
|
20231129,095000,1531177633,844,845,845,844,1527
|
|
20231129,094900,1529888817,845,846,847,845,1128
|
|
20231129,094800,1528935077,843,843,847,842,6999
|
|
20231129,094700,1523035361,843,847,849,843,12451
|
|
20231129,094600,1512503457,847,850,850,847,1508
|
|
20231129,094500,1511222929,850,846,850,846,8280
|
|
20231129,094400,1504210680,846,849,849,846,12097
|
|
20231129,094300,1493966177,848,851,852,848,14910
|
|
20231129,094200,1481304241,851,849,851,849,13137
|
|
20231129,094100,1470130925,849,851,851,848,7144
|
|
20231129,094000,1464065055,851,852,854,850,17685
|
|
20231129,093900,1449008603,851,855,855,850,6569
|
|
20231129,093800,1443405487,858,855,859,854,47694
|
|
20231129,093700,1402613158,855,859,861,855,43302
|
|
20231129,093600,1365530558,859,848,861,848,108711
|
|
20231129,093500,1272441437,853,847,855,845,18944
|
|
20231129,093400,1256339753,847,851,851,847,9920
|
|
20231129,093300,1247936428,852,847,852,847,603
|
|
20231129,093200,1247423902,853,850,853,847,20683
|
|
20231129,093100,1229835528,850,848,850,846,12370
|
|
20231129,093000,1219348862,848,845,848,845,17825
|
|
20231129,092900,1204279610,848,851,851,846,16001
|
|
20231129,092800,1190712939,850,849,853,847,31550
|
|
20231129,092700,1163898493,848,846,848,845,32200
|
|
20231129,092600,1136669799,846,848,850,845,18066
|
|
20231129,092500,1121363248,848,850,850,841,73645
|
|
20231129,092400,1059138955,847,850,854,847,37779
|
|
20231129,092300,1027024748,854,849,860,845,41079
|
|
20231129,092200,991968469,848,854,854,848,34444
|
|
20231129,092100,962673111,853,855,859,852,41679
|
|
20231129,092000,927040057,855,863,865,855,119532
|
|
20231129,091900,824185920,863,863,869,858,169458
|
|
20231129,091800,677785169,862,845,863,845,249797
|
|
20231129,091700,464346063,845,845,847,844,40048
|
|
20231129,091600,430488724,845,840,845,838,49295
|
|
20231129,091500,388984222,840,835,840,834,25825
|
|
20231129,091400,367359900,837,838,838,835,28188
|
|
20231129,091300,343780827,838,838,838,837,674
|
|
20231129,091200,343216026,838,838,838,836,5155
|
|
20231129,091100,338897419,838,838,839,836,13152
|
|
20231129,091000,327899211,841,839,843,839,19435
|
|
20231129,090900,311556784,840,840,840,836,6508
|
|
20231129,090800,306094582,840,843,843,834,37496
|
|
20231129,090700,274673234,839,845,845,839,1399
|
|
20231129,090600,273493043,845,847,847,836,23560
|
|
20231129,090500,253684370,848,840,848,840,85859
|
|
20231129,090400,181107718,840,836,840,834,17386
|
|
20231129,090300,166558466,836,838,845,835,39891
|
|
20231129,090200,133041484,838,844,846,838,35980
|
|
20231129,090100,102742160,844,845,845,839,28977
|
|
20231129,090000,78406789,845,840,847,840,93227
|