619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191600,1545158699,822,822,822,822,20890
|
|
20231130,191500,1545158699,822,822,822,822,0
|
|
20231130,191400,1545158699,822,822,822,822,0
|
|
20231130,191300,1545158699,822,822,822,822,0
|
|
20231130,191200,1545158699,822,822,822,822,0
|
|
20231130,191100,1545158699,822,822,822,822,0
|
|
20231130,191000,1545158699,822,822,822,822,0
|
|
20231130,190900,1545158699,822,822,822,822,0
|
|
20231130,190800,1545158699,822,822,822,822,0
|
|
20231130,190700,1545158699,822,822,822,822,0
|
|
20231130,190600,1545158699,822,822,822,822,0
|
|
20231130,190500,1545158699,822,822,822,822,0
|
|
20231130,190400,1545158699,822,822,822,822,0
|
|
20231130,190300,1545158699,822,822,822,822,0
|
|
20231130,190200,1545158699,822,822,822,822,0
|
|
20231130,190100,1545158699,822,822,822,822,0
|
|
20231130,190000,1545158699,822,822,822,822,0
|
|
20231130,185900,1545158699,822,822,822,822,0
|
|
20231130,185800,1545158699,822,822,822,822,0
|
|
20231130,185700,1545158699,822,822,822,822,0
|
|
20231130,185600,1545158699,822,822,822,822,0
|
|
20231130,185500,1545158699,822,822,822,822,0
|
|
20231130,185400,1545158699,822,822,822,822,0
|
|
20231130,185300,1545158699,822,822,822,822,0
|
|
20231130,185200,1545158699,822,822,822,822,0
|
|
20231130,185100,1545158699,822,822,822,822,0
|
|
20231130,185000,1545158699,822,822,822,822,0
|
|
20231130,184900,1545158699,822,822,822,822,0
|
|
20231130,184800,1545158699,822,822,822,822,0
|
|
20231130,184700,1545158699,822,822,822,822,0
|
|
20231130,184600,1545158699,822,822,822,822,20890
|
|
20231130,184500,1545158699,822,822,822,822,0
|
|
20231130,184400,1545158699,822,822,822,822,0
|
|
20231130,184300,1545158699,822,822,822,822,0
|
|
20231130,184200,1545158699,822,822,822,822,0
|
|
20231130,184100,1545158699,822,822,822,822,0
|
|
20231130,184000,1545158699,822,822,822,822,0
|
|
20231130,183900,1545158699,822,822,822,822,0
|
|
20231130,183800,1545158699,822,822,822,822,0
|
|
20231130,183700,1545158699,822,822,822,822,0
|
|
20231130,183600,1545158699,822,822,822,822,0
|
|
20231130,183500,1545158699,822,822,822,822,0
|
|
20231130,183400,1545158699,822,822,822,822,0
|
|
20231130,183300,1545158699,822,822,822,822,0
|
|
20231130,183200,1545158699,822,822,822,822,0
|
|
20231130,183100,1545158699,822,822,822,822,0
|
|
20231130,183000,1545158699,822,822,822,822,0
|
|
20231130,182900,1545158699,822,822,822,822,0
|
|
20231130,182800,1545158699,822,822,822,822,0
|
|
20231130,182700,1545158699,822,822,822,822,0
|
|
20231130,182600,1545158699,822,822,822,822,0
|
|
20231130,182500,1545158699,822,822,822,822,0
|
|
20231130,182400,1545158699,822,822,822,822,0
|
|
20231130,182300,1545158699,822,822,822,822,0
|
|
20231130,182200,1545158699,822,822,822,822,0
|
|
20231130,182100,1545158699,822,822,822,822,0
|
|
20231130,182000,1545158699,822,822,822,822,0
|
|
20231130,181900,1545158699,822,822,822,822,0
|
|
20231130,181800,1545158699,822,822,822,822,0
|
|
20231130,181700,1545158699,822,822,822,822,0
|
|
20231130,181600,1545158699,822,822,822,822,20890
|
|
20231130,181500,1545158699,822,822,822,822,0
|
|
20231130,181400,1545158699,822,822,822,822,0
|
|
20231130,181300,1545158699,822,822,822,822,0
|
|
20231130,181200,1545158699,822,822,822,822,0
|
|
20231130,181100,1545158699,822,822,822,822,0
|
|
20231130,181000,1545158699,822,822,822,822,0
|
|
20231130,180900,1545158699,822,822,822,822,0
|
|
20231130,180800,1545158699,822,822,822,822,0
|
|
20231130,180700,1545158699,822,822,822,822,0
|
|
20231130,180600,1545158699,822,822,822,822,0
|
|
20231130,180500,1545158699,822,822,822,822,0
|
|
20231130,180400,1545158699,822,822,822,822,0
|
|
20231130,180300,1545158699,822,822,822,822,0
|
|
20231130,180200,1545158699,822,822,822,822,0
|
|
20231130,180100,1545158699,822,822,822,822,0
|
|
20231130,180000,1545158699,822,822,822,822,0
|
|
20231130,175900,1545158699,822,822,822,822,0
|
|
20231130,175800,1545158699,822,822,822,822,0
|
|
20231130,175700,1545158699,822,822,822,822,0
|
|
20231130,175600,1545158699,822,822,822,822,0
|
|
20231130,175500,1545158699,822,822,822,822,0
|
|
20231130,175400,1545158699,822,822,822,822,0
|
|
20231130,175300,1545158699,822,822,822,822,0
|
|
20231130,175200,1545158699,822,822,822,822,0
|
|
20231130,175100,1545158699,822,822,822,822,0
|
|
20231130,175000,1545158699,822,822,822,822,0
|
|
20231130,174900,1545158699,822,822,822,822,0
|
|
20231130,174800,1545158699,822,822,822,822,0
|
|
20231130,174700,1545158699,822,822,822,822,0
|
|
20231130,174600,1545158699,822,822,822,822,20890
|
|
20231130,174500,1545158699,822,822,822,822,0
|
|
20231130,174400,1545158699,822,822,822,822,0
|
|
20231130,174300,1545158699,822,822,822,822,0
|
|
20231130,174200,1545158699,822,822,822,822,0
|
|
20231130,174100,1545158699,822,822,822,822,0
|
|
20231130,174000,1545158699,822,822,822,822,0
|
|
20231130,173900,1545158699,822,822,822,822,0
|
|
20231130,173800,1545158699,822,822,822,822,0
|
|
20231130,173700,1545158699,822,822,822,822,0
|
|
20231130,173600,1545158699,822,822,822,822,0
|
|
20231130,173500,1545158699,822,822,822,822,0
|
|
20231130,173400,1545158699,822,822,822,822,0
|
|
20231130,173300,1545158699,822,822,822,822,0
|
|
20231130,173200,1545158699,822,822,822,822,0
|
|
20231130,173100,1545158699,822,822,822,822,0
|
|
20231130,173000,1545158699,822,822,822,822,0
|
|
20231130,172900,1545158699,822,822,822,822,0
|
|
20231130,172800,1545158699,822,822,822,822,0
|
|
20231130,172700,1545158699,822,822,822,822,0
|
|
20231130,172600,1545158699,822,822,822,822,0
|
|
20231130,172500,1545158699,822,822,822,822,0
|
|
20231130,172400,1545158699,822,822,822,822,0
|
|
20231130,172300,1545158699,822,822,822,822,0
|
|
20231130,172200,1545158699,822,822,822,822,0
|
|
20231130,172100,1545158699,822,822,822,822,0
|
|
20231130,172000,1545158699,822,822,822,822,0
|
|
20231130,171900,1545158699,822,822,822,822,0
|
|
20231130,171800,1545158699,822,822,822,822,0
|
|
20231130,171700,1545158699,822,822,822,822,0
|
|
20231130,171600,1545158699,822,822,822,822,20890
|
|
20231130,171500,1545158699,822,822,822,822,0
|
|
20231130,171400,1545158699,822,822,822,822,0
|
|
20231130,171300,1545158699,822,822,822,822,0
|
|
20231130,171200,1545158699,822,822,822,822,0
|
|
20231130,171100,1545158699,822,822,822,822,0
|
|
20231130,171000,1545158699,822,822,822,822,0
|
|
20231130,170900,1545158699,822,822,822,822,0
|
|
20231130,170800,1545158699,822,822,822,822,0
|
|
20231130,170700,1545158699,822,822,822,822,0
|
|
20231130,170600,1545158699,822,822,822,822,0
|
|
20231130,170500,1545158699,822,822,822,822,0
|
|
20231130,170400,1545158699,822,822,822,822,0
|
|
20231130,170300,1545158699,822,822,822,822,0
|
|
20231130,170200,1545158699,822,822,822,822,0
|
|
20231130,170100,1545158699,822,822,822,822,0
|
|
20231130,170000,1545158699,822,822,822,822,0
|
|
20231130,165900,1545158699,822,822,822,822,0
|
|
20231130,165800,1545158699,822,822,822,822,0
|
|
20231130,165700,1545158699,822,822,822,822,0
|
|
20231130,165600,1545158699,822,822,822,822,0
|
|
20231130,165500,1545158699,822,822,822,822,0
|
|
20231130,165400,1545158699,822,822,822,822,0
|
|
20231130,165300,1545158699,822,822,822,822,0
|
|
20231130,165200,1545158699,822,822,822,822,0
|
|
20231130,165100,1545158699,822,822,822,822,0
|
|
20231130,165000,1545158699,822,822,822,822,0
|
|
20231130,164900,1545158699,822,822,822,822,0
|
|
20231130,164800,1545158699,822,822,822,822,0
|
|
20231130,164700,1545158699,822,822,822,822,0
|
|
20231130,164600,1545158699,822,822,822,822,20890
|
|
20231130,164500,1545158699,822,822,822,822,0
|
|
20231130,164400,1545158699,822,822,822,822,0
|
|
20231130,164300,1545158699,822,822,822,822,0
|
|
20231130,164200,1545158699,822,822,822,822,0
|
|
20231130,164100,1545158699,822,822,822,822,0
|
|
20231130,164000,1545158699,822,822,822,822,0
|
|
20231130,163900,1545158699,822,822,822,822,0
|
|
20231130,163800,1545158699,822,822,822,822,0
|
|
20231130,163700,1545158699,822,822,822,822,0
|
|
20231130,163600,1545158699,822,822,822,822,0
|
|
20231130,163500,1545158699,822,822,822,822,0
|
|
20231130,163400,1545158699,822,822,822,822,0
|
|
20231130,163300,1545158699,822,822,822,822,0
|
|
20231130,163200,1545158699,822,822,822,822,0
|
|
20231130,163100,1545158699,822,822,822,822,0
|
|
20231130,163000,1545158699,822,822,822,822,0
|
|
20231130,162900,1545158699,822,822,822,822,0
|
|
20231130,162800,1545158699,822,822,822,822,0
|
|
20231130,162700,1545158699,822,822,822,822,0
|
|
20231130,162600,1545158699,822,822,822,822,0
|
|
20231130,162500,1545158699,822,822,822,822,0
|
|
20231130,162400,1545158699,822,822,822,822,0
|
|
20231130,162300,1545158699,822,822,822,822,0
|
|
20231130,162200,1545158699,822,822,822,822,0
|
|
20231130,162100,1545158699,822,822,822,822,0
|
|
20231130,162000,1545158699,822,822,822,822,0
|
|
20231130,161900,1545158699,822,822,822,822,0
|
|
20231130,161800,1545158699,822,822,822,822,0
|
|
20231130,161700,1545158699,822,822,822,822,0
|
|
20231130,161600,1545158699,822,822,822,822,20890
|
|
20231130,161500,1545158699,822,822,822,822,0
|
|
20231130,161400,1545158699,822,822,822,822,0
|
|
20231130,161300,1545158699,822,822,822,822,0
|
|
20231130,161200,1545158699,822,822,822,822,0
|
|
20231130,161100,1545158699,822,822,822,822,0
|
|
20231130,161000,1545158699,822,822,822,822,0
|
|
20231130,160900,1545158699,822,822,822,822,0
|
|
20231130,160800,1545158699,822,822,822,822,0
|
|
20231130,160700,1545158699,822,822,822,822,0
|
|
20231130,160600,1545158699,822,822,822,822,0
|
|
20231130,160500,1545158699,822,822,822,822,0
|
|
20231130,160400,1545158699,822,822,822,822,0
|
|
20231130,160300,1545158699,822,822,822,822,0
|
|
20231130,160200,1545158699,822,822,822,822,0
|
|
20231130,160100,1545158699,822,822,822,822,0
|
|
20231130,160000,1545158699,822,822,822,822,0
|
|
20231130,155900,1545158699,822,822,822,822,0
|
|
20231130,155800,1545158699,822,822,822,822,0
|
|
20231130,155700,1545158699,822,822,822,822,0
|
|
20231130,155600,1545158699,822,822,822,822,0
|
|
20231130,155500,1545158699,822,822,822,822,0
|
|
20231130,155400,1545158699,822,822,822,822,0
|
|
20231130,155300,1545158699,822,822,822,822,0
|
|
20231130,155200,1545158699,822,822,822,822,0
|
|
20231130,155100,1545158699,822,822,822,822,0
|
|
20231130,155000,1545158699,822,822,822,822,0
|
|
20231130,154900,1545158699,822,822,822,822,0
|
|
20231130,154800,1545158699,822,822,822,822,0
|
|
20231130,154700,1545158699,822,822,822,822,0
|
|
20231130,154600,1545158699,822,822,822,822,20890
|
|
20231130,154500,1545158699,822,822,822,822,0
|
|
20231130,154400,1545158699,822,822,822,822,0
|
|
20231130,154300,1545158699,822,822,822,822,0
|
|
20231130,154200,1545158699,822,822,822,822,0
|
|
20231130,154100,1545158699,822,822,822,822,0
|
|
20231130,154000,1545158699,822,822,822,822,0
|
|
20231130,153900,1545158699,822,822,822,822,0
|
|
20231130,153800,1545158699,822,822,822,822,0
|
|
20231130,153700,1545158699,822,822,822,822,0
|
|
20231130,153600,1545158699,822,822,822,822,0
|
|
20231130,153500,1545158699,822,822,822,822,0
|
|
20231130,153400,1545158699,822,822,822,822,0
|
|
20231130,153300,1545158699,822,822,822,822,0
|
|
20231130,153200,1545158699,822,822,822,822,0
|
|
20231130,153100,1545158699,822,822,822,822,0
|
|
20231130,153000,1545158699,822,822,822,822,20890
|
|
20231130,152900,1527987119,822,822,822,822,0
|
|
20231130,152800,1527987119,822,822,822,822,0
|
|
20231130,152700,1527987119,822,822,822,822,0
|
|
20231130,152600,1527987119,822,822,822,822,0
|
|
20231130,152500,1527987119,822,822,822,822,0
|
|
20231130,152400,1527987119,822,822,822,822,0
|
|
20231130,152300,1527987119,822,822,822,822,0
|
|
20231130,152200,1527987119,822,822,822,822,0
|
|
20231130,152100,1527987119,822,822,822,822,0
|
|
20231130,152000,1527987119,822,822,822,822,0
|
|
20231130,151900,1527987119,822,821,822,821,12028
|
|
20231130,151800,1518111748,821,820,821,820,3708
|
|
20231130,151700,1515071109,821,821,821,820,289
|
|
20231130,151600,1514834081,821,820,821,820,685
|
|
20231130,151500,1514272379,821,821,823,821,2432
|
|
20231130,151400,1512275698,823,823,823,821,370
|
|
20231130,151300,1511971709,823,821,823,821,5995
|
|
20231130,151200,1507039040,822,817,822,816,26667
|
|
20231130,151100,1485204268,817,816,817,816,748
|
|
20231130,151000,1484593777,816,817,817,816,1111
|
|
20231130,150900,1483687085,817,816,817,816,6
|
|
20231130,150800,1483682188,817,816,817,815,10877
|
|
20231130,150700,1474805716,816,816,816,816,5003
|
|
20231130,150600,1470723268,816,816,816,815,64
|
|
20231130,150500,1470671106,816,816,816,816,2380
|
|
20231130,150400,1468729026,816,815,816,815,12806
|
|
20231130,150300,1458292045,815,816,816,815,657
|
|
20231130,150200,1457756133,816,817,817,816,1001
|
|
20231130,150100,1456939316,815,816,817,815,111
|
|
20231130,150000,1456848839,816,816,816,816,3
|
|
20231130,145900,1456846391,817,817,817,817,208
|
|
20231130,145800,1456676455,817,817,817,817,0
|
|
20231130,145700,1456676455,817,817,817,816,413
|
|
20231130,145600,1456339137,817,816,817,816,44
|
|
20231130,145500,1456303196,817,817,817,815,1985
|
|
20231130,145400,1454683067,815,815,816,815,8391
|
|
20231130,145300,1447844302,815,815,815,815,15
|
|
20231130,145200,1447832077,815,816,816,815,3073
|
|
20231130,145100,1445326388,816,816,816,816,7
|
|
20231130,145000,1445320676,815,816,816,815,669
|
|
20231130,144900,1444775429,816,816,816,816,500
|
|
20231130,144800,1444367429,816,816,816,816,17
|
|
20231130,144700,1444353557,816,816,816,816,2
|
|
20231130,144600,1444351925,816,818,818,815,10984
|
|
20231130,144500,1435394749,818,817,818,817,5103
|
|
20231130,144400,1431222095,817,817,817,817,300
|
|
20231130,144300,1430976995,817,817,817,817,150
|
|
20231130,144200,1430854445,817,816,817,816,7579
|
|
20231130,144100,1424662559,816,815,816,814,586
|
|
20231130,144000,1424184969,814,814,814,814,1000
|
|
20231130,143900,1423370969,813,813,813,813,2000
|
|
20231130,143800,1421744969,813,815,815,813,2247
|
|
20231130,143700,1419916082,815,815,815,815,505
|
|
20231130,143600,1419504507,816,815,816,813,6777
|
|
20231130,143500,1413991329,814,816,816,814,6451
|
|
20231130,143400,1408736111,815,816,816,815,126
|
|
20231130,143300,1408633297,815,815,815,815,5100
|
|
20231130,143200,1404476797,815,814,815,813,2077
|
|
20231130,143100,1402786116,815,814,815,814,1804
|
|
20231130,143000,1401317658,815,814,815,813,2138
|
|
20231130,142900,1399579192,815,813,815,813,4863
|
|
20231130,142800,1395623800,814,814,814,813,13285
|
|
20231130,142700,1384812237,814,815,815,814,257
|
|
20231130,142600,1384602866,815,815,815,815,90
|
|
20231130,142500,1384529516,815,815,815,815,699
|
|
20231130,142400,1383959831,815,814,815,814,607
|
|
20231130,142300,1383465495,814,814,814,814,224
|
|
20231130,142200,1383283159,814,815,815,814,516
|
|
20231130,142100,1382863115,815,814,815,814,437
|
|
20231130,142000,1382507376,814,814,815,814,1081
|
|
20231130,141900,1381627416,815,815,815,815,0
|
|
20231130,141800,1381627416,815,815,815,815,129
|
|
20231130,141700,1381522281,815,814,815,814,849
|
|
20231130,141600,1380831194,815,815,815,814,103
|
|
20231130,141500,1380747250,814,814,814,814,0
|
|
20231130,141400,1380747250,814,814,814,814,146
|
|
20231130,141300,1380628406,814,814,814,814,2086
|
|
20231130,141200,1378930402,814,815,815,814,2963
|
|
20231130,141100,1376518511,815,814,815,814,1406
|
|
20231130,141000,1375374007,815,815,815,815,210
|
|
20231130,140900,1375202857,815,815,815,815,203
|
|
20231130,140800,1375037412,814,815,815,814,423
|
|
20231130,140700,1374692868,813,814,815,813,12393
|
|
20231130,140600,1364603692,814,816,816,814,6641
|
|
20231130,140500,1359193551,815,817,817,815,51
|
|
20231130,140400,1359151984,816,816,817,816,4802
|
|
20231130,140300,1355233550,817,816,817,816,1200
|
|
20231130,140200,1354253665,817,817,817,816,10015
|
|
20231130,140100,1346073910,817,817,817,817,241
|
|
20231130,140000,1345877013,817,818,818,817,650
|
|
20231130,135900,1345345857,818,817,818,817,388
|
|
20231130,135800,1345028527,816,816,816,816,59
|
|
20231130,135700,1344980383,816,816,816,816,771
|
|
20231130,135600,1344351247,815,816,816,815,197
|
|
20231130,135500,1344190567,816,816,816,816,189
|
|
20231130,135400,1344036343,815,817,817,815,3028
|
|
20231130,135300,1341568494,816,816,818,816,559
|
|
20231130,135200,1341112288,818,818,818,816,1226
|
|
20231130,135100,1340111863,816,816,818,816,402
|
|
20231130,135000,1339783827,818,817,818,817,503
|
|
20231130,134900,1339372875,816,816,816,816,2825
|
|
20231130,134800,1337067675,817,817,817,817,236
|
|
20231130,134700,1336874863,818,817,818,817,121
|
|
20231130,134600,1336775985,817,817,817,817,1724
|
|
20231130,134500,1335367477,818,818,818,817,38
|
|
20231130,134400,1335336394,818,817,819,817,13
|
|
20231130,134300,1335325762,817,817,817,817,100
|
|
20231130,134200,1335244062,817,819,819,817,917
|
|
20231130,134100,1334494747,819,819,819,819,4
|
|
20231130,134000,1334491471,819,819,819,819,0
|
|
20231130,133900,1334491471,819,819,819,819,7
|
|
20231130,133800,1334485738,816,816,816,816,35
|
|
20231130,133700,1334457178,820,816,820,816,2397
|
|
20231130,133600,1332501222,818,817,819,816,15788
|
|
20231130,133500,1319592292,821,820,821,820,91
|
|
20231130,133400,1319517585,817,821,821,817,4741
|
|
20231130,133300,1315639887,821,819,821,818,16363
|
|
20231130,133200,1302239968,819,820,820,819,2076
|
|
20231130,133100,1300539723,818,821,822,818,10293
|
|
20231130,133000,1292113817,821,822,822,821,215
|
|
20231130,132900,1291937098,822,822,822,822,7409
|
|
20231130,132800,1285846900,823,823,823,823,0
|
|
20231130,132700,1285846900,823,823,823,823,33
|
|
20231130,132600,1285819741,823,823,823,819,9684
|
|
20231130,132500,1277870045,822,823,823,822,242
|
|
20231130,132400,1277670924,822,822,823,822,3112
|
|
20231130,132300,1275112857,823,824,824,823,4
|
|
20231130,132200,1275109564,824,824,824,822,265
|
|
20231130,132100,1274891514,825,825,825,824,5786
|
|
20231130,132000,1270118065,825,823,825,823,17
|
|
20231130,131900,1270104066,823,823,823,822,8621
|
|
20231130,131800,1263010318,823,824,825,823,6872
|
|
20231130,131700,1257353658,825,825,825,824,9
|
|
20231130,131600,1257346234,825,824,825,824,3661
|
|
20231130,131500,1254326085,824,823,824,823,4852
|
|
20231130,131400,1250332356,823,825,825,823,3515
|
|
20231130,131300,1247434747,824,824,824,824,1816
|
|
20231130,131200,1245938363,824,824,825,823,187
|
|
20231130,131100,1245784405,823,824,824,823,5994
|
|
20231130,131000,1240846043,825,823,825,823,5620
|
|
20231130,130900,1236214245,823,822,823,820,11701
|
|
20231130,130800,1226597739,823,825,825,823,6828
|
|
20231130,130700,1220975651,825,825,825,825,353
|
|
20231130,130600,1220684426,826,824,826,824,35145
|
|
20231130,130500,1191697007,824,822,824,822,14228
|
|
20231130,130400,1179998454,821,821,822,820,1752
|
|
20231130,130300,1178560130,822,822,822,822,1
|
|
20231130,130200,1178559308,822,822,822,821,2994
|
|
20231130,130100,1176098791,822,821,822,821,4229
|
|
20231130,130000,1172625334,822,822,822,821,509
|
|
20231130,125900,1172207438,822,821,822,821,1387
|
|
20231130,125800,1171068425,822,821,822,821,966
|
|
20231130,125700,1170274442,821,820,821,820,11808
|
|
20231130,125600,1160582070,820,819,820,819,1428
|
|
20231130,125500,1159411722,818,818,818,818,1000
|
|
20231130,125400,1158593722,820,820,820,818,1073
|
|
20231130,125300,1157715014,820,820,820,820,24
|
|
20231130,125200,1157695334,820,821,821,819,793
|
|
20231130,125100,1157044745,822,822,822,818,307
|
|
20231130,125000,1156792775,822,822,822,817,1114
|
|
20231130,124900,1155882343,822,821,822,821,11246
|
|
20231130,124800,1146639576,821,821,821,821,5234
|
|
20231130,124700,1142342462,820,819,820,818,13719
|
|
20231130,124600,1131096817,818,818,819,818,4168
|
|
20231130,124500,1127684393,818,817,819,815,1903
|
|
20231130,124400,1126128666,816,814,816,814,5964
|
|
20231130,124300,1121266420,815,815,815,814,3249
|
|
20231130,124200,1118621575,814,814,814,814,1206
|
|
20231130,124100,1117639891,814,814,814,814,2042
|
|
20231130,124000,1115977703,814,815,815,814,877
|
|
20231130,123900,1115263824,813,812,814,812,2516
|
|
20231130,123800,1113218316,813,813,813,812,1042
|
|
20231130,123700,1112372103,813,813,813,813,152
|
|
20231130,123600,1112248527,813,814,814,812,725
|
|
20231130,123500,1111659328,813,814,814,813,6214
|
|
20231130,123400,1106606407,814,815,815,814,2470
|
|
20231130,123300,1104595807,815,815,815,815,1000
|
|
20231130,123200,1103780807,815,814,815,814,722
|
|
20231130,123100,1103192977,816,815,816,814,6064
|
|
20231130,123000,1098254718,815,816,816,815,14
|
|
20231130,122900,1098243304,816,815,816,815,2194
|
|
20231130,122800,1096455183,815,815,816,815,1929
|
|
20231130,122700,1094882977,816,815,816,815,862
|
|
20231130,122600,1094180395,816,816,816,815,264
|
|
20231130,122500,1093964972,816,816,816,815,5072
|
|
20231130,122400,1089827258,816,816,816,816,3942
|
|
20231130,122300,1086610586,815,815,815,815,3269
|
|
20231130,122200,1083946351,815,815,815,815,200
|
|
20231130,122100,1083783351,814,814,814,814,10
|
|
20231130,122000,1083775211,814,815,815,814,2179
|
|
20231130,121900,1082001504,815,816,816,815,212
|
|
20231130,121800,1081828723,815,816,817,815,7362
|
|
20231130,121700,1075823507,817,816,817,815,1211
|
|
20231130,121600,1074835327,816,815,816,813,1069
|
|
20231130,121500,1073964008,815,815,815,815,4
|
|
20231130,121400,1073960748,815,812,815,812,10030
|
|
20231130,121300,1065803853,812,812,812,812,151
|
|
20231130,121200,1065681241,812,811,812,811,1051
|
|
20231130,121100,1064828829,811,812,812,811,5338
|
|
20231130,121000,1060499588,812,813,813,812,2903
|
|
20231130,120900,1058141663,814,814,814,814,206
|
|
20231130,120800,1057973979,814,813,814,812,2150
|
|
20231130,120700,1056224612,813,812,813,811,3616
|
|
20231130,120600,1053289316,812,812,812,812,0
|
|
20231130,120500,1053289316,812,813,813,812,216
|
|
20231130,120400,1053113916,813,813,813,813,5
|
|
20231130,120300,1053109851,813,813,813,813,71
|
|
20231130,120200,1053052128,813,813,813,812,53
|
|
20231130,120100,1053009071,813,812,813,811,3228
|
|
20231130,120000,1050391038,811,813,813,811,2603
|
|
20231130,115900,1048278380,814,814,814,814,39
|
|
20231130,115800,1048246634,813,813,813,813,1024
|
|
20231130,115700,1047414122,814,814,814,814,2420
|
|
20231130,115600,1045444242,814,814,814,814,1230
|
|
20231130,115500,1044443022,813,813,813,813,198
|
|
20231130,115400,1044282048,813,813,813,813,604
|
|
20231130,115300,1043790996,814,813,814,813,882
|
|
20231130,115200,1043073312,813,812,813,812,833
|
|
20231130,115100,1042396356,812,812,812,812,4915
|
|
20231130,115000,1038405376,812,812,812,812,50
|
|
20231130,114900,1038364776,812,812,812,811,1212
|
|
20231130,114800,1037380642,812,811,812,811,869
|
|
20231130,114700,1036675016,811,811,812,810,2642
|
|
20231130,114600,1034534666,811,811,812,810,12832
|
|
20231130,114500,1024139273,811,811,812,811,314
|
|
20231130,114400,1023884414,811,809,811,809,2620
|
|
20231130,114300,1021761112,809,810,810,809,5063
|
|
20231130,114200,1017664624,809,809,809,809,1003
|
|
20231130,114100,1016853197,810,809,810,809,12527
|
|
20231130,114000,1006718808,810,810,810,810,1617
|
|
20231130,113900,1005409038,810,811,811,810,308
|
|
20231130,113800,1005159454,811,811,811,811,112
|
|
20231130,113700,1005068622,811,810,812,809,11790
|
|
20231130,113600,995529414,810,810,810,810,3978
|
|
20231130,113500,992307234,810,811,811,810,1231
|
|
20231130,113400,991309203,811,811,811,810,694
|
|
20231130,113300,990746379,811,811,811,810,7781
|
|
20231130,113200,984442988,811,812,812,811,108
|
|
20231130,113100,984355377,812,811,812,811,1477
|
|
20231130,113000,983156099,812,812,812,812,207
|
|
20231130,112900,982988015,811,812,812,811,1752
|
|
20231130,112800,981566702,811,813,813,811,83
|
|
20231130,112700,981499260,812,813,813,812,283
|
|
20231130,112600,981269264,813,813,813,813,1
|
|
20231130,112500,981268451,813,814,814,810,3361
|
|
20231130,112400,978540438,814,814,814,813,219
|
|
20231130,112300,978362214,813,813,813,810,5748
|
|
20231130,112200,973700357,810,809,814,809,11257
|
|
20231130,112100,964586589,809,812,814,809,42917
|
|
20231130,112000,929800365,812,812,812,811,2500
|
|
20231130,111900,927771442,812,815,815,812,7292
|
|
20231130,111800,921841302,812,811,816,810,1218
|
|
20231130,111700,920853600,810,813,816,810,53258
|
|
20231130,111600,877668426,813,816,816,813,9471
|
|
20231130,111500,869965575,816,816,816,816,615
|
|
20231130,111400,869463735,815,816,816,815,1008
|
|
20231130,111300,868642207,816,816,816,816,35
|
|
20231130,111200,868613647,816,816,816,816,0
|
|
20231130,111100,868613647,816,816,816,816,90
|
|
20231130,111000,868540207,815,816,816,815,430
|
|
20231130,110900,868189627,815,815,815,815,125
|
|
20231130,110800,868087752,815,815,815,815,1100
|
|
20231130,110700,867191252,816,816,816,814,2999
|
|
20231130,110600,864745842,816,816,817,816,3075
|
|
20231130,110500,862236336,817,816,817,816,3231
|
|
20231130,110400,859599609,813,813,813,813,2519
|
|
20231130,110300,857551662,813,815,816,813,28945
|
|
20231130,110200,834010325,815,816,816,815,1128
|
|
20231130,110100,833089878,816,816,816,816,0
|
|
20231130,110000,833089878,816,816,816,816,50
|
|
20231130,105900,833049078,814,815,815,814,420
|
|
20231130,105800,832707098,814,815,816,814,5872
|
|
20231130,105700,827925911,814,815,815,814,1533
|
|
20231130,105600,826678016,814,815,815,814,1106
|
|
20231130,105500,825777627,815,815,815,815,1424
|
|
20231130,105400,824617067,815,816,816,815,102
|
|
20231130,105300,824533936,815,815,815,814,1855
|
|
20231130,105200,823022161,815,815,816,815,2161
|
|
20231130,105100,821260935,816,816,816,816,52
|
|
20231130,105000,821218503,816,817,817,816,19915
|
|
20231130,104900,804964754,816,816,817,816,2075
|
|
20231130,104800,803271553,816,816,816,816,171
|
|
20231130,104700,803132017,816,817,817,816,1012
|
|
20231130,104600,802306213,816,815,816,815,699
|
|
20231130,104500,801736138,815,816,816,814,7235
|
|
20231130,104400,795839075,816,815,816,814,2932
|
|
20231130,104300,793448487,815,813,815,813,1365
|
|
20231130,104200,792338115,813,813,813,811,9593
|
|
20231130,104100,784546460,813,815,815,813,25
|
|
20231130,104000,784526115,813,815,815,812,11595
|
|
20231130,103900,775096159,816,816,817,816,526
|
|
20231130,103800,774666743,817,816,817,816,21
|
|
20231130,103700,774649606,817,817,817,817,70
|
|
20231130,103600,774592416,817,818,820,817,13250
|
|
20231130,103500,763766452,818,818,818,817,2537
|
|
20231130,103400,761691981,820,819,820,819,23
|
|
20231130,103300,761673135,819,819,819,819,126
|
|
20231130,103200,761569941,820,819,820,819,2783
|
|
20231130,103100,759288765,819,818,819,818,208
|
|
20231130,103000,759118513,817,816,817,816,312
|
|
20231130,102900,758863821,815,814,816,814,4129
|
|
20231130,102800,755500527,813,813,813,813,200
|
|
20231130,102700,755337927,811,819,819,811,20070
|
|
20231130,102600,739004118,819,819,819,819,46
|
|
20231130,102500,738966444,820,821,821,820,2874
|
|
20231130,102400,736609746,820,820,820,820,2239
|
|
20231130,102300,734773766,820,820,820,820,164
|
|
20231130,102200,734639286,820,820,821,820,3536
|
|
20231130,102100,731739762,820,816,820,816,403
|
|
20231130,102000,731410701,816,817,817,816,3184
|
|
20231130,101900,728811373,817,817,817,817,1
|
|
20231130,101800,728810556,817,817,817,817,476
|
|
20231130,101700,728421664,816,817,817,815,6076
|
|
20231130,101600,723464439,818,818,818,818,508
|
|
20231130,101500,723048895,819,820,820,819,336
|
|
20231130,101400,722773388,821,820,821,820,300
|
|
20231130,101300,722527278,821,821,821,815,7075
|
|
20231130,101200,716747826,821,819,821,817,1013
|
|
20231130,101100,715918514,819,819,819,818,2033
|
|
20231130,101000,714255487,819,819,819,816,3037
|
|
20231130,100900,711774186,818,819,819,818,3798
|
|
20231130,100800,708666300,820,821,821,820,6759
|
|
20231130,100700,703123867,821,822,822,821,151
|
|
20231130,100600,702999895,820,822,822,820,407
|
|
20231130,100500,702665355,822,822,822,820,1015
|
|
20231130,100400,701832396,822,823,823,820,11505
|
|
20231130,100300,692396990,824,824,824,823,98
|
|
20231130,100200,692316239,824,822,824,821,285
|
|
20231130,100100,692081843,824,824,824,823,1158
|
|
20231130,100000,691127759,824,824,824,823,451
|
|
20231130,095900,690756236,824,824,824,822,414
|
|
20231130,095800,690415324,824,822,824,822,1588
|
|
20231130,095700,689109974,820,821,821,820,4757
|
|
20231130,095600,685207354,822,820,822,820,11216
|
|
20231130,095500,676008977,820,821,821,820,1550
|
|
20231130,095400,674737827,821,821,821,821,445
|
|
20231130,095300,674372482,822,822,822,821,3472
|
|
20231130,095200,671519307,822,824,825,822,2248
|
|
20231130,095100,669665496,822,822,825,822,12666
|
|
20231130,095000,659248017,822,823,823,822,230
|
|
20231130,094900,659058942,823,824,824,823,2908
|
|
20231130,094800,656664038,824,823,824,823,5160
|
|
20231130,094700,652417267,823,823,823,823,2
|
|
20231130,094600,652415621,822,822,823,822,1271
|
|
20231130,094500,651370300,823,822,823,822,2881
|
|
20231130,094400,649001608,822,823,823,822,403
|
|
20231130,094300,648670071,823,825,825,823,3171
|
|
20231130,094200,646057919,825,822,825,821,8220
|
|
20231130,094100,639292606,821,823,823,821,525
|
|
20231130,094000,638861166,823,822,823,822,52
|
|
20231130,093900,638818371,821,821,821,821,1886
|
|
20231130,093800,637269965,821,821,821,821,5719
|
|
20231130,093700,632574666,821,820,821,820,10404
|
|
20231130,093600,624033217,820,818,820,818,2505
|
|
20231130,093500,621982212,818,819,819,818,3095
|
|
20231130,093400,619448289,819,814,819,814,8886
|
|
20231130,093300,612211392,814,816,816,814,1092
|
|
20231130,093200,611322248,813,819,819,813,4458
|
|
20231130,093100,607693490,819,818,820,816,10406
|
|
20231130,093000,599181519,818,816,818,816,1846
|
|
20231130,092900,597673772,816,815,816,814,3459
|
|
20231130,092800,594852472,817,816,818,812,58517
|
|
20231130,092700,547254457,820,819,820,815,9036
|
|
20231130,092600,539886176,816,819,819,815,46147
|
|
20231130,092500,502200253,824,820,824,817,22437
|
|
20231130,092400,483780621,819,819,820,819,3093
|
|
20231130,092300,481245749,819,819,819,816,6644
|
|
20231130,092200,475819673,819,819,819,815,23580
|
|
20231130,092100,456574572,817,819,819,817,16581
|
|
20231130,092000,443026107,819,820,822,817,4496
|
|
20231130,091900,439342241,823,820,823,819,6302
|
|
20231130,091800,434178690,823,821,823,820,7039
|
|
20231130,091700,428396721,821,818,821,816,22943
|
|
20231130,091600,409647582,817,820,820,817,16328
|
|
20231130,091500,396292989,821,823,823,819,54275
|
|
20231130,091400,351752314,824,824,824,822,20549
|
|
20231130,091300,334840187,824,825,825,824,2450
|
|
20231130,091200,332821381,826,824,826,823,2720
|
|
20231130,091100,330580916,823,825,825,823,1551
|
|
20231130,091000,329302143,823,828,828,823,11374
|
|
20231130,090900,319905120,828,825,829,825,4563
|
|
20231130,090800,316129598,826,827,828,821,21432
|
|
20231130,090700,298448260,828,828,828,826,816
|
|
20231130,090600,297773700,825,827,828,825,21877
|
|
20231130,090500,279700064,827,829,829,826,10673
|
|
20231130,090400,270865523,827,822,829,820,54175
|
|
20231130,090300,226224885,823,826,827,820,5461
|
|
20231130,090200,221728337,826,824,830,824,19336
|
|
20231130,090100,205735698,823,817,824,817,17396
|
|
20231130,090000,191442211,815,815,821,808,163002
|