599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,1989167856,927,927,927,927,9824
|
|
20231122,185500,1989167856,927,927,927,927,0
|
|
20231122,185400,1989167856,927,927,927,927,0
|
|
20231122,185300,1989167856,927,927,927,927,0
|
|
20231122,185200,1989167856,927,927,927,927,0
|
|
20231122,185100,1989167856,927,927,927,927,0
|
|
20231122,185000,1989167856,927,927,927,927,0
|
|
20231122,184900,1989167856,927,927,927,927,0
|
|
20231122,184800,1989167856,927,927,927,927,0
|
|
20231122,184700,1989167856,927,927,927,927,0
|
|
20231122,184600,1989167856,927,927,927,927,0
|
|
20231122,184500,1989167856,927,927,927,927,0
|
|
20231122,184400,1989167856,927,927,927,927,0
|
|
20231122,184300,1989167856,927,927,927,927,0
|
|
20231122,184200,1989167856,927,927,927,927,0
|
|
20231122,184100,1989167856,927,927,927,927,0
|
|
20231122,184000,1989167856,927,927,927,927,0
|
|
20231122,183900,1989167856,927,927,927,927,0
|
|
20231122,183800,1989167856,927,927,927,927,0
|
|
20231122,183700,1989167856,927,927,927,927,0
|
|
20231122,183600,1989167856,927,927,927,927,0
|
|
20231122,183500,1989167856,927,927,927,927,0
|
|
20231122,183400,1989167856,927,927,927,927,0
|
|
20231122,183300,1989167856,927,927,927,927,0
|
|
20231122,183200,1989167856,927,927,927,927,0
|
|
20231122,183100,1989167856,927,927,927,927,0
|
|
20231122,183000,1989167856,927,927,927,927,0
|
|
20231122,182900,1989167856,927,927,927,927,0
|
|
20231122,182800,1989167856,927,927,927,927,0
|
|
20231122,182700,1989167856,927,927,927,927,0
|
|
20231122,182600,1989167856,927,927,927,927,9824
|
|
20231122,182500,1989167856,927,927,927,927,0
|
|
20231122,182400,1989167856,927,927,927,927,0
|
|
20231122,182300,1989167856,927,927,927,927,0
|
|
20231122,182200,1989167856,927,927,927,927,0
|
|
20231122,182100,1989167856,927,927,927,927,0
|
|
20231122,182000,1989167856,927,927,927,927,0
|
|
20231122,181900,1989167856,927,927,927,927,0
|
|
20231122,181800,1989167856,927,927,927,927,0
|
|
20231122,181700,1989167856,927,927,927,927,0
|
|
20231122,181600,1989167856,927,927,927,927,0
|
|
20231122,181500,1989167856,927,927,927,927,0
|
|
20231122,181400,1989167856,927,927,927,927,0
|
|
20231122,181300,1989167856,927,927,927,927,0
|
|
20231122,181200,1989167856,927,927,927,927,0
|
|
20231122,181100,1989167856,927,927,927,927,0
|
|
20231122,181000,1989167856,927,927,927,927,0
|
|
20231122,180900,1989167856,927,927,927,927,0
|
|
20231122,180800,1989167856,927,927,927,927,0
|
|
20231122,180700,1989167856,927,927,927,927,0
|
|
20231122,180600,1989167856,927,927,927,927,0
|
|
20231122,180500,1989167856,927,927,927,927,0
|
|
20231122,180400,1989167856,927,927,927,927,0
|
|
20231122,180300,1989167856,927,927,927,927,0
|
|
20231122,180200,1989167856,927,927,927,927,0
|
|
20231122,180100,1989167856,927,927,927,927,0
|
|
20231122,180000,1989167856,927,927,927,927,0
|
|
20231122,175900,1989167856,927,927,927,927,0
|
|
20231122,175800,1989167856,927,927,927,927,0
|
|
20231122,175700,1989167856,927,927,927,927,0
|
|
20231122,175600,1989167856,927,927,927,927,9824
|
|
20231122,175500,1989167856,927,927,927,927,0
|
|
20231122,175400,1989167856,927,927,927,927,0
|
|
20231122,175300,1989167856,927,927,927,927,0
|
|
20231122,175200,1989167856,927,927,927,927,0
|
|
20231122,175100,1989167856,927,927,927,927,0
|
|
20231122,175000,1989167856,927,927,927,927,0
|
|
20231122,174900,1989167856,927,927,927,927,0
|
|
20231122,174800,1989167856,927,927,927,927,0
|
|
20231122,174700,1989167856,927,927,927,927,0
|
|
20231122,174600,1989167856,927,927,927,927,0
|
|
20231122,174500,1989167856,927,927,927,927,0
|
|
20231122,174400,1989167856,927,927,927,927,0
|
|
20231122,174300,1989167856,927,927,927,927,0
|
|
20231122,174200,1989167856,927,927,927,927,0
|
|
20231122,174100,1989167856,927,927,927,927,0
|
|
20231122,174000,1989167856,927,927,927,927,0
|
|
20231122,173900,1989167856,927,927,927,927,0
|
|
20231122,173800,1989167856,927,927,927,927,0
|
|
20231122,173700,1989167856,927,927,927,927,0
|
|
20231122,173600,1989167856,927,927,927,927,0
|
|
20231122,173500,1989167856,927,927,927,927,0
|
|
20231122,173400,1989167856,927,927,927,927,0
|
|
20231122,173300,1989167856,927,927,927,927,0
|
|
20231122,173200,1989167856,927,927,927,927,0
|
|
20231122,173100,1989167856,927,927,927,927,0
|
|
20231122,173000,1989167856,927,927,927,927,0
|
|
20231122,172900,1989167856,927,927,927,927,0
|
|
20231122,172800,1989167856,927,927,927,927,0
|
|
20231122,172700,1989167856,927,927,927,927,0
|
|
20231122,172600,1989167856,927,927,927,927,9824
|
|
20231122,172500,1989167856,927,927,927,927,0
|
|
20231122,172400,1989167856,927,927,927,927,0
|
|
20231122,172300,1989167856,927,927,927,927,0
|
|
20231122,172200,1989167856,927,927,927,927,0
|
|
20231122,172100,1989167856,927,927,927,927,0
|
|
20231122,172000,1989167856,927,927,927,927,0
|
|
20231122,171900,1989167856,927,927,927,927,0
|
|
20231122,171800,1989167856,927,927,927,927,0
|
|
20231122,171700,1989167856,927,927,927,927,0
|
|
20231122,171600,1989167856,927,927,927,927,0
|
|
20231122,171500,1989167856,927,927,927,927,0
|
|
20231122,171400,1989167856,927,927,927,927,0
|
|
20231122,171300,1989167856,927,927,927,927,0
|
|
20231122,171200,1989167856,927,927,927,927,0
|
|
20231122,171100,1989167856,927,927,927,927,0
|
|
20231122,171000,1989167856,927,927,927,927,0
|
|
20231122,170900,1989167856,927,927,927,927,0
|
|
20231122,170800,1989167856,927,927,927,927,0
|
|
20231122,170700,1989167856,927,927,927,927,0
|
|
20231122,170600,1989167856,927,927,927,927,0
|
|
20231122,170500,1989167856,927,927,927,927,0
|
|
20231122,170400,1989167856,927,927,927,927,0
|
|
20231122,170300,1989167856,927,927,927,927,0
|
|
20231122,170200,1989167856,927,927,927,927,0
|
|
20231122,170100,1989167856,927,927,927,927,0
|
|
20231122,170000,1989167856,927,927,927,927,0
|
|
20231122,165900,1989167856,927,927,927,927,0
|
|
20231122,165800,1989167856,927,927,927,927,0
|
|
20231122,165700,1989167856,927,927,927,927,0
|
|
20231122,165600,1989167856,927,927,927,927,9824
|
|
20231122,165500,1989167856,927,927,927,927,0
|
|
20231122,165400,1989167856,927,927,927,927,0
|
|
20231122,165300,1989167856,927,927,927,927,0
|
|
20231122,165200,1989167856,927,927,927,927,0
|
|
20231122,165100,1989167856,927,927,927,927,0
|
|
20231122,165000,1989167856,927,927,927,927,0
|
|
20231122,164900,1989167856,927,927,927,927,0
|
|
20231122,164800,1989167856,927,927,927,927,0
|
|
20231122,164700,1989167856,927,927,927,927,0
|
|
20231122,164600,1989167856,927,927,927,927,0
|
|
20231122,164500,1989167856,927,927,927,927,0
|
|
20231122,164400,1989167856,927,927,927,927,0
|
|
20231122,164300,1989167856,927,927,927,927,0
|
|
20231122,164200,1989167856,927,927,927,927,0
|
|
20231122,164100,1989167856,927,927,927,927,0
|
|
20231122,164000,1989167856,927,927,927,927,0
|
|
20231122,163900,1989167856,927,927,927,927,0
|
|
20231122,163800,1989167856,927,927,927,927,0
|
|
20231122,163700,1989167856,927,927,927,927,0
|
|
20231122,163600,1989167856,927,927,927,927,0
|
|
20231122,163500,1989167856,927,927,927,927,0
|
|
20231122,163400,1989167856,927,927,927,927,0
|
|
20231122,163300,1989167856,927,927,927,927,0
|
|
20231122,163200,1989167856,927,927,927,927,0
|
|
20231122,163100,1989167856,927,927,927,927,0
|
|
20231122,163000,1989167856,927,927,927,927,0
|
|
20231122,162900,1989167856,927,927,927,927,0
|
|
20231122,162800,1989167856,927,927,927,927,0
|
|
20231122,162700,1989167856,927,927,927,927,0
|
|
20231122,162600,1989167856,927,927,927,927,9824
|
|
20231122,162500,1989167856,927,927,927,927,0
|
|
20231122,162400,1989167856,927,927,927,927,0
|
|
20231122,162300,1989167856,927,927,927,927,0
|
|
20231122,162200,1989167856,927,927,927,927,0
|
|
20231122,162100,1989167856,927,927,927,927,0
|
|
20231122,162000,1989167856,927,927,927,927,0
|
|
20231122,161900,1989167856,927,927,927,927,0
|
|
20231122,161800,1989167856,927,927,927,927,0
|
|
20231122,161700,1989167856,927,927,927,927,0
|
|
20231122,161600,1989167856,927,927,927,927,0
|
|
20231122,161500,1989167856,927,927,927,927,0
|
|
20231122,161400,1989167856,927,927,927,927,0
|
|
20231122,161300,1989167856,927,927,927,927,0
|
|
20231122,161200,1989167856,927,927,927,927,0
|
|
20231122,161100,1989167856,927,927,927,927,0
|
|
20231122,161000,1989167856,927,927,927,927,0
|
|
20231122,160900,1989167856,927,927,927,927,0
|
|
20231122,160800,1989167856,927,927,927,927,0
|
|
20231122,160700,1989167856,927,927,927,927,0
|
|
20231122,160600,1989167856,927,927,927,927,0
|
|
20231122,160500,1989167856,927,927,927,927,0
|
|
20231122,160400,1989167856,927,927,927,927,0
|
|
20231122,160300,1989167856,927,927,927,927,0
|
|
20231122,160200,1989167856,927,927,927,927,0
|
|
20231122,160100,1989167856,927,927,927,927,0
|
|
20231122,160000,1989167856,927,927,927,927,0
|
|
20231122,155900,1989167856,927,927,927,927,0
|
|
20231122,155800,1989167856,927,927,927,927,0
|
|
20231122,155700,1989167856,927,927,927,927,0
|
|
20231122,155600,1989167856,927,927,927,927,9824
|
|
20231122,155500,1989167856,927,927,927,927,0
|
|
20231122,155400,1989167856,927,927,927,927,0
|
|
20231122,155300,1989167856,927,927,927,927,0
|
|
20231122,155200,1989167856,927,927,927,927,0
|
|
20231122,155100,1989167856,927,927,927,927,0
|
|
20231122,155000,1989167856,927,927,927,927,0
|
|
20231122,154900,1989167856,927,927,927,927,0
|
|
20231122,154800,1989167856,927,927,927,927,0
|
|
20231122,154700,1989167856,927,927,927,927,0
|
|
20231122,154600,1989167856,927,927,927,927,0
|
|
20231122,154500,1989167856,927,927,927,927,0
|
|
20231122,154400,1989167856,927,927,927,927,0
|
|
20231122,154300,1989167856,927,927,927,927,0
|
|
20231122,154200,1989167856,927,927,927,927,0
|
|
20231122,154100,1989167856,927,927,927,927,0
|
|
20231122,154000,1989167856,927,927,927,927,0
|
|
20231122,153900,1989167856,927,927,927,927,0
|
|
20231122,153800,1989167856,927,927,927,927,0
|
|
20231122,153700,1989167856,927,927,927,927,0
|
|
20231122,153600,1989167856,927,927,927,927,0
|
|
20231122,153500,1989167856,927,927,927,927,0
|
|
20231122,153400,1989167856,927,927,927,927,0
|
|
20231122,153300,1989167856,927,927,927,927,0
|
|
20231122,153200,1989167856,927,927,927,927,0
|
|
20231122,153100,1989167856,927,927,927,927,0
|
|
20231122,153000,1989167856,927,927,927,927,9824
|
|
20231122,152900,1980061008,928,928,928,928,0
|
|
20231122,152800,1980061008,928,928,928,928,0
|
|
20231122,152700,1980061008,928,928,928,928,0
|
|
20231122,152600,1980061008,928,928,928,928,0
|
|
20231122,152500,1980061008,928,928,928,928,0
|
|
20231122,152400,1980061008,928,928,928,928,0
|
|
20231122,152300,1980061008,928,928,928,928,0
|
|
20231122,152200,1980061008,928,928,928,928,0
|
|
20231122,152100,1980061008,928,928,928,928,0
|
|
20231122,152000,1980061008,928,928,928,928,0
|
|
20231122,151900,1980061008,928,927,928,927,2000
|
|
20231122,151800,1978206008,928,925,928,925,4050
|
|
20231122,151700,1974450326,928,926,928,925,31071
|
|
20231122,151600,1945649609,927,927,927,927,300
|
|
20231122,151500,1945371509,927,927,927,927,1800
|
|
20231122,151400,1943702909,927,928,928,922,5098
|
|
20231122,151300,1938986217,928,922,928,922,3054
|
|
20231122,151200,1936158673,928,922,928,922,2025
|
|
20231122,151100,1934279623,929,929,929,929,0
|
|
20231122,151000,1934279623,929,929,929,929,251
|
|
20231122,150900,1934046444,930,930,930,930,0
|
|
20231122,150800,1934046444,930,928,930,918,79593
|
|
20231122,150700,1860084035,928,924,928,914,36807
|
|
20231122,150600,1826000910,925,925,925,925,0
|
|
20231122,150500,1826000910,925,925,925,925,1
|
|
20231122,150400,1825999985,923,922,925,922,1877
|
|
20231122,150300,1824265468,925,925,926,925,4339
|
|
20231122,150200,1820248793,925,925,927,907,12571
|
|
20231122,150100,1808673198,926,925,926,925,6000
|
|
20231122,150000,1803118946,926,922,927,922,28019
|
|
20231122,145900,1777219482,925,924,925,924,1324
|
|
20231122,145800,1775994925,925,923,925,922,3582
|
|
20231122,145700,1772685406,925,923,925,923,7825
|
|
20231122,145600,1765453939,923,925,925,923,1200
|
|
20231122,145500,1764345439,926,923,926,923,6856
|
|
20231122,145400,1758006542,927,925,927,924,6355
|
|
20231122,145300,1752125675,925,925,925,921,5113
|
|
20231122,145200,1747405594,926,926,926,926,0
|
|
20231122,145100,1747405594,926,923,926,923,2283
|
|
20231122,145000,1745294524,923,926,927,922,8596
|
|
20231122,144900,1737356803,924,926,927,924,4225
|
|
20231122,144800,1733447611,927,924,927,924,8755
|
|
20231122,144700,1725346293,924,921,927,921,23982
|
|
20231122,144600,1703187017,923,919,923,918,13253
|
|
20231122,144500,1690992453,918,917,918,915,8547
|
|
20231122,144400,1683161861,919,918,920,917,41830
|
|
20231122,144300,1644741116,918,917,918,917,16650
|
|
20231122,144200,1629459169,915,917,919,915,10444
|
|
20231122,144100,1619874747,915,917,918,913,24317
|
|
20231122,144000,1597586160,917,918,919,916,12001
|
|
20231122,143900,1586569244,918,915,919,899,47151
|
|
20231122,143800,1543500090,918,901,918,901,47872
|
|
20231122,143700,1499814506,901,899,901,899,7625
|
|
20231122,143600,1492948916,900,899,900,898,4073
|
|
20231122,143500,1489287404,898,900,900,898,1508
|
|
20231122,143400,1487932491,900,900,900,900,321
|
|
20231122,143300,1487643591,900,900,901,899,5722
|
|
20231122,143200,1482494593,901,902,904,901,6116
|
|
20231122,143100,1476971738,904,904,904,899,8116
|
|
20231122,143000,1469656653,904,900,904,900,26736
|
|
20231122,142900,1445559638,900,900,901,898,15297
|
|
20231122,142800,1431794400,899,900,901,899,11011
|
|
20231122,142700,1421885599,900,901,901,897,11649
|
|
20231122,142600,1411413041,901,898,901,898,12477
|
|
20231122,142500,1400187381,898,898,899,898,470
|
|
20231122,142400,1399765320,899,901,901,899,269
|
|
20231122,142300,1399523486,899,901,901,897,16210
|
|
20231122,142200,1384953843,901,900,901,898,19136
|
|
20231122,142100,1367744338,900,899,900,899,2673
|
|
20231122,142000,1365341300,899,900,900,899,2466
|
|
20231122,141900,1363122066,900,899,900,899,2046
|
|
20231122,141800,1361281712,899,899,899,897,11930
|
|
20231122,141700,1350571622,900,901,901,900,1513
|
|
20231122,141600,1349209919,901,903,903,901,33540
|
|
20231122,141500,1318956420,903,901,903,901,9333
|
|
20231122,141400,1310534689,901,902,902,901,212
|
|
20231122,141300,1310343632,902,902,902,902,165
|
|
20231122,141200,1310194802,902,903,903,902,618
|
|
20231122,141100,1309637346,904,904,904,904,0
|
|
20231122,141000,1309637346,904,907,907,904,462
|
|
20231122,140900,1309218555,907,909,909,907,646
|
|
20231122,140800,1308632559,910,912,912,909,1013
|
|
20231122,140700,1307711188,912,907,912,907,20875
|
|
20231122,140600,1288727467,907,902,907,902,11609
|
|
20231122,140500,1278232493,902,903,903,900,11539
|
|
20231122,140400,1267825846,903,903,903,903,2200
|
|
20231122,140300,1265839246,904,902,904,902,7952
|
|
20231122,140200,1258658882,902,902,902,902,454
|
|
20231122,140100,1258249374,902,902,902,902,2406
|
|
20231122,140000,1256079162,902,900,902,900,11406
|
|
20231122,135900,1245807044,899,898,899,897,35106
|
|
20231122,135800,1214274856,899,899,899,899,7688
|
|
20231122,135700,1207363344,899,898,899,898,1771
|
|
20231122,135600,1205771726,899,899,899,899,1011
|
|
20231122,135500,1204862837,899,899,899,899,3063
|
|
20231122,135400,1202109200,899,899,900,899,5518
|
|
20231122,135300,1197148388,899,900,901,899,21673
|
|
20231122,135200,1177643963,901,902,902,901,11250
|
|
20231122,135100,1167501676,901,902,902,901,5241
|
|
20231122,135000,1162777825,902,901,902,901,896
|
|
20231122,134900,1161969793,902,901,902,901,1669
|
|
20231122,134800,1160464790,902,903,903,901,13193
|
|
20231122,134700,1148571230,901,904,904,900,36719
|
|
20231122,134600,1115488914,904,903,904,903,2448
|
|
20231122,134500,1113277370,903,905,905,903,12785
|
|
20231122,134400,1101717992,904,904,904,904,1928
|
|
20231122,134300,1099975080,904,904,904,904,1124
|
|
20231122,134200,1098958984,904,902,904,902,2572
|
|
20231122,134100,1096636517,903,902,903,902,1123
|
|
20231122,134000,1095623367,902,902,902,901,759
|
|
20231122,133900,1094938928,901,901,901,901,0
|
|
20231122,133800,1094938928,901,901,901,901,0
|
|
20231122,133700,1094938928,901,901,901,901,0
|
|
20231122,133600,1094938928,901,902,902,901,208
|
|
20231122,133500,1094751470,902,902,902,902,35
|
|
20231122,133400,1094719900,900,902,902,900,10
|
|
20231122,133300,1094710898,902,902,902,902,750
|
|
20231122,133200,1094034398,902,900,902,900,23604
|
|
20231122,133100,1072789776,901,901,902,901,7386
|
|
20231122,133000,1066132990,901,903,903,901,7254
|
|
20231122,132900,1059593832,903,903,903,903,1676
|
|
20231122,132800,1058080404,903,903,903,903,600
|
|
20231122,132700,1057538604,903,903,903,903,3050
|
|
20231122,132600,1054784454,903,904,904,903,58
|
|
20231122,132500,1054732058,902,903,903,902,8600
|
|
20231122,132400,1046968258,904,903,904,903,2
|
|
20231122,132300,1046966451,904,903,904,903,4797
|
|
20231122,132200,1042634759,903,903,903,903,2
|
|
20231122,132100,1042632953,902,902,902,902,0
|
|
20231122,132000,1042632953,902,902,902,902,0
|
|
20231122,131900,1042632953,902,902,902,902,241
|
|
20231122,131800,1042415571,902,902,902,902,884
|
|
20231122,131700,1041618203,903,903,903,903,47
|
|
20231122,131600,1041575762,902,905,905,902,11831
|
|
20231122,131500,1030885623,906,906,906,906,1181
|
|
20231122,131400,1029815637,907,908,909,907,7113
|
|
20231122,131300,1023362034,910,910,910,910,7
|
|
20231122,131200,1023355664,910,909,910,909,51
|
|
20231122,131100,1023309304,909,911,911,909,3123
|
|
20231122,131000,1020467502,912,911,912,911,3102
|
|
20231122,130900,1017641579,910,909,910,909,4936
|
|
20231122,130800,1013150765,910,910,910,910,201
|
|
20231122,130700,1012967855,908,909,910,908,4918
|
|
20231122,130600,1008494814,910,908,910,907,1583
|
|
20231122,130500,1007057401,908,908,908,908,0
|
|
20231122,130400,1007057401,908,908,908,908,504
|
|
20231122,130300,1006599769,908,908,908,908,4316
|
|
20231122,130200,1002680841,908,908,908,908,154
|
|
20231122,130100,1002541009,908,910,910,908,4702
|
|
20231122,130000,998271583,909,909,909,909,0
|
|
20231122,125900,998271583,909,910,910,909,52
|
|
20231122,125800,998224314,909,910,910,909,982
|
|
20231122,125700,997330744,910,908,910,908,97
|
|
20231122,125600,997242476,910,910,910,910,874
|
|
20231122,125500,996447136,910,910,910,909,3252
|
|
20231122,125400,993489191,910,910,910,910,0
|
|
20231122,125300,993489191,910,910,910,910,102
|
|
20231122,125200,993396371,910,910,910,910,100
|
|
20231122,125100,993305371,910,910,910,910,2
|
|
20231122,125000,993303551,910,910,910,910,0
|
|
20231122,124900,993303551,910,910,910,910,0
|
|
20231122,124800,993303551,910,910,910,910,50
|
|
20231122,124700,993258051,910,910,910,910,116
|
|
20231122,124600,993152491,910,910,910,910,52
|
|
20231122,124500,993105171,910,910,910,909,105
|
|
20231122,124400,993009721,910,910,910,910,64
|
|
20231122,124300,992951481,910,910,910,910,350
|
|
20231122,124200,992632981,910,909,910,909,584
|
|
20231122,124100,992102024,910,909,910,909,985
|
|
20231122,124000,991206158,910,908,910,908,1427
|
|
20231122,123900,989910438,910,910,910,910,0
|
|
20231122,123800,989910438,910,910,910,910,102
|
|
20231122,123700,989817618,910,910,910,910,103
|
|
20231122,123600,989723888,908,910,910,908,2867
|
|
20231122,123500,987117838,910,910,910,910,1000
|
|
20231122,123400,986207838,910,909,910,909,2103
|
|
20231122,123300,984296111,909,908,909,908,5482
|
|
20231122,123200,979318354,908,907,908,907,1159
|
|
20231122,123100,978266941,907,906,907,906,1175
|
|
20231122,123000,977201758,906,906,906,906,0
|
|
20231122,122900,977201758,906,906,906,906,453
|
|
20231122,122800,976791340,906,906,906,906,1040
|
|
20231122,122700,975849100,906,906,906,906,1015
|
|
20231122,122600,974929510,906,905,906,905,58
|
|
20231122,122500,974877012,906,906,906,906,0
|
|
20231122,122400,974877012,906,906,906,906,0
|
|
20231122,122300,974877012,906,906,906,906,0
|
|
20231122,122200,974877012,906,905,906,905,5
|
|
20231122,122100,974872485,906,905,906,905,110
|
|
20231122,122000,974772859,904,905,905,904,1299
|
|
20231122,121900,973597963,905,905,905,905,16
|
|
20231122,121800,973583483,904,905,905,904,334
|
|
20231122,121700,973281215,905,905,905,905,52
|
|
20231122,121600,973234155,904,904,905,904,658
|
|
20231122,121500,972639322,904,905,905,904,1088
|
|
20231122,121400,971655765,906,905,906,905,1338
|
|
20231122,121300,970444874,906,906,906,906,3
|
|
20231122,121200,970442156,906,906,906,906,60
|
|
20231122,121100,970387796,907,906,907,906,1503
|
|
20231122,121000,969026075,908,906,908,906,1150
|
|
20231122,120900,967982687,906,906,906,906,787
|
|
20231122,120800,967269665,907,907,907,907,1000
|
|
20231122,120700,966362665,907,907,907,907,2
|
|
20231122,120600,966360851,906,905,906,905,504
|
|
20231122,120500,965904581,905,905,905,905,842
|
|
20231122,120400,965142571,908,906,908,906,1000
|
|
20231122,120300,964234777,905,905,905,905,454
|
|
20231122,120200,963823907,905,905,905,905,538
|
|
20231122,120100,963337017,905,905,905,905,3917
|
|
20231122,120000,959792132,905,906,906,904,14350
|
|
20231122,115900,946807204,906,906,907,906,10822
|
|
20231122,115800,936992433,905,905,906,905,2690
|
|
20231122,115700,934557483,905,904,905,904,879
|
|
20231122,115600,933762557,904,904,904,904,1629
|
|
20231122,115500,932289941,903,902,903,902,2183
|
|
20231122,115400,930319192,901,901,901,901,2313
|
|
20231122,115300,928235179,900,900,901,898,3652
|
|
20231122,115200,924948053,900,904,904,898,64152
|
|
20231122,115100,867253285,903,904,904,903,3303
|
|
20231122,115000,864269176,903,904,904,903,1009
|
|
20231122,114900,863357042,903,903,903,903,2543
|
|
20231122,114800,861060713,903,904,904,903,601
|
|
20231122,114700,860517410,904,904,904,904,1619
|
|
20231122,114600,859053834,904,905,906,904,6860
|
|
20231122,114500,852848758,905,905,905,905,0
|
|
20231122,114400,852848758,905,906,906,905,5793
|
|
20231122,114300,847604300,906,906,906,906,7
|
|
20231122,114200,847597958,905,904,905,904,1253
|
|
20231122,114100,846463994,905,908,908,905,7518
|
|
20231122,114000,839648223,908,908,908,908,8
|
|
20231122,113900,839640959,908,908,908,908,1607
|
|
20231122,113800,838181803,907,906,907,906,970
|
|
20231122,113700,837302513,905,905,906,905,4557
|
|
20231122,113600,833177428,905,909,909,905,16798
|
|
20231122,113500,817964896,909,909,910,909,1589
|
|
20231122,113400,816520463,908,909,910,907,5165
|
|
20231122,113300,811829705,909,910,910,909,3
|
|
20231122,113200,811826977,909,912,912,909,15993
|
|
20231122,113100,797279995,912,912,912,912,1436
|
|
20231122,113000,795970363,911,911,911,911,0
|
|
20231122,112900,795970363,911,911,911,911,0
|
|
20231122,112800,795970363,911,911,911,911,618
|
|
20231122,112700,795407365,911,915,915,911,9209
|
|
20231122,112600,787000631,915,910,915,909,6074
|
|
20231122,112500,781455880,910,914,914,910,42192
|
|
20231122,112400,743035251,914,914,914,914,673
|
|
20231122,112300,742420129,914,914,914,914,1401
|
|
20231122,112200,741139615,914,916,916,914,4588
|
|
20231122,112100,736942365,917,916,917,916,2422
|
|
20231122,112000,734722939,914,915,915,914,250
|
|
20231122,111900,734494434,916,916,916,916,2
|
|
20231122,111800,734492602,917,918,918,917,6004
|
|
20231122,111700,728986060,918,920,920,917,3958
|
|
20231122,111600,725354350,921,921,921,921,0
|
|
20231122,111500,725354350,921,922,922,921,1847
|
|
20231122,111400,723652389,921,915,921,915,11148
|
|
20231122,111300,713412372,915,915,915,915,101
|
|
20231122,111200,713319957,915,915,915,915,52
|
|
20231122,111100,713272377,914,916,917,914,4656
|
|
20231122,111000,709015699,916,916,916,916,511
|
|
20231122,110900,708547623,916,914,916,914,6573
|
|
20231122,110800,702533529,915,916,916,915,227
|
|
20231122,110700,702325823,915,915,915,915,11
|
|
20231122,110600,702315758,915,914,916,914,7466
|
|
20231122,110500,695476905,910,917,918,910,42684
|
|
20231122,110400,656557987,917,916,917,916,2144
|
|
20231122,110300,654593061,917,918,918,915,17308
|
|
20231122,110200,638731661,918,918,918,918,1123
|
|
20231122,110100,637700747,919,919,919,919,1576
|
|
20231122,110000,636252403,918,918,918,918,1682
|
|
20231122,105900,634708327,918,918,918,918,605
|
|
20231122,105800,634152937,918,918,918,918,0
|
|
20231122,105700,634152937,918,918,918,918,583
|
|
20231122,105600,633617743,918,919,919,918,351
|
|
20231122,105500,633295524,918,919,919,918,771
|
|
20231122,105400,632587669,919,918,919,918,1001
|
|
20231122,105300,631668750,919,919,919,919,1999
|
|
20231122,105200,629831669,919,919,919,919,3
|
|
20231122,105100,629828912,919,918,919,918,3657
|
|
20231122,105000,626471771,916,919,919,915,19730
|
|
20231122,104900,608387158,919,918,919,918,1454
|
|
20231122,104800,607052380,917,919,919,915,30012
|
|
20231122,104700,579549715,920,921,921,920,465
|
|
20231122,104600,579121914,921,923,923,921,2278
|
|
20231122,104500,577022494,922,922,922,922,2319
|
|
20231122,104400,574884376,922,922,922,920,6634
|
|
20231122,104300,568772844,924,927,927,924,1127
|
|
20231122,104200,567730360,925,928,928,925,2557
|
|
20231122,104100,565363965,928,926,928,926,2264
|
|
20231122,104000,563266497,926,926,926,926,3396
|
|
20231122,103900,560121801,928,928,928,928,0
|
|
20231122,103800,560121801,928,928,928,926,1285
|
|
20231122,103700,558930121,928,927,928,927,1046
|
|
20231122,103600,557960478,928,927,928,927,1278
|
|
20231122,103500,556775767,927,926,927,926,4464
|
|
20231122,103400,552639719,928,926,928,926,12886
|
|
20231122,103300,540702514,926,921,926,921,8688
|
|
20231122,103200,532673030,920,919,920,919,2771
|
|
20231122,103100,530125379,919,920,920,919,2719
|
|
20231122,103000,527626230,921,920,921,920,2879
|
|
20231122,102900,524977498,920,919,920,919,935
|
|
20231122,102800,524118231,920,920,920,919,202
|
|
20231122,102700,523932591,919,919,921,919,186
|
|
20231122,102600,523761352,921,923,923,920,12742
|
|
20231122,102500,512031471,923,924,924,923,154
|
|
20231122,102400,511889275,924,925,925,924,138
|
|
20231122,102300,511761627,925,927,927,925,1904
|
|
20231122,102200,509996633,927,926,927,926,2300
|
|
20231122,102100,507865131,924,926,927,924,1580
|
|
20231122,102000,506401766,926,923,927,923,3643
|
|
20231122,101900,503027466,927,925,927,922,36519
|
|
20231122,101800,469323212,927,926,927,926,894
|
|
20231122,101700,468494939,926,926,926,926,885
|
|
20231122,101600,467675429,927,926,927,926,1054
|
|
20231122,101500,466698540,926,927,927,926,105
|
|
20231122,101400,466601257,927,926,927,926,1790
|
|
20231122,101300,464942596,926,923,926,923,3491
|
|
20231122,101200,461713804,923,924,925,923,752
|
|
20231122,101100,461019455,925,925,925,925,0
|
|
20231122,101000,461019455,925,925,926,925,2375
|
|
20231122,100900,458821691,925,924,925,923,8
|
|
20231122,100800,458814299,925,924,925,923,2652
|
|
20231122,100700,456365871,926,925,926,925,2276
|
|
20231122,100600,454258296,925,925,925,925,888
|
|
20231122,100500,453436896,925,925,925,923,3652
|
|
20231122,100400,450058996,925,924,925,923,3958
|
|
20231122,100300,446401042,926,926,926,926,0
|
|
20231122,100200,446401042,926,926,926,926,379
|
|
20231122,100100,446050088,924,926,926,924,6954
|
|
20231122,100000,439621939,928,927,928,927,1778
|
|
20231122,095900,437972755,926,927,928,926,720
|
|
20231122,095800,437304816,925,927,928,925,1901
|
|
20231122,095700,435541447,925,925,927,925,3679
|
|
20231122,095600,432134044,925,924,925,924,1028
|
|
20231122,095500,431183956,925,925,925,923,4296
|
|
20231122,095400,427214656,925,924,925,924,2972
|
|
20231122,095300,424468483,925,928,928,925,2799
|
|
20231122,095200,421876451,929,929,929,929,110
|
|
20231122,095100,421774261,929,929,929,928,189
|
|
20231122,095000,421598701,930,930,930,929,1281
|
|
20231122,094900,420408254,932,936,936,932,995
|
|
20231122,094800,419479539,940,930,940,930,6285
|
|
20231122,094700,413598679,929,933,933,929,1637
|
|
20231122,094600,412077617,933,935,935,933,334
|
|
20231122,094500,411765644,937,938,938,935,3160
|
|
20231122,094400,408806334,936,923,941,923,72154
|
|
20231122,094300,341258311,923,931,931,922,9463
|
|
20231122,094200,332515675,935,923,935,923,16939
|
|
20231122,094100,316783794,924,923,924,920,44179
|
|
20231122,094000,276087394,923,926,926,923,2705
|
|
20231122,093900,273585253,927,925,927,925,1719
|
|
20231122,093800,271995135,925,927,927,925,10569
|
|
20231122,093700,262214402,927,927,927,927,1791
|
|
20231122,093600,260554145,927,930,930,927,4842
|
|
20231122,093500,256061385,929,928,929,927,5840
|
|
20231122,093400,250639065,928,928,936,928,28500
|
|
20231122,093300,224082702,928,932,932,927,13833
|
|
20231122,093200,211229548,933,936,936,932,946
|
|
20231122,093100,210347732,934,930,936,929,16257
|
|
20231122,093000,195218730,930,930,930,928,16523
|
|
20231122,092900,179871557,931,934,934,931,12201
|
|
20231122,092800,168510751,937,933,937,931,13727
|
|
20231122,092700,155690179,934,934,934,934,350
|
|
20231122,092600,155363279,934,938,938,934,603
|
|
20231122,092500,154799665,938,934,939,932,17480
|
|
20231122,092400,138464828,936,936,936,936,106
|
|
20231122,092300,138365612,936,936,936,936,282
|
|
20231122,092200,138101660,936,937,937,935,6101
|
|
20231122,092100,132389133,939,941,941,937,10002
|
|
20231122,092000,123003562,942,942,942,942,110
|
|
20231122,091900,122899942,942,943,943,942,4407
|
|
20231122,091800,118747400,943,942,943,942,4812
|
|
20231122,091700,114210205,942,936,943,936,20149
|
|
20231122,091600,95267524,936,932,936,931,8978
|
|
20231122,091500,86896514,932,934,935,932,1808
|
|
20231122,091400,85208457,936,937,937,933,3929
|
|
20231122,091300,81540585,937,937,937,933,9185
|
|
20231122,091200,72966288,937,936,938,936,2700
|
|
20231122,091100,70435616,933,938,938,933,2158
|
|
20231122,091000,68422184,939,939,939,939,34
|
|
20231122,090900,68390258,939,934,941,933,9793
|
|
20231122,090800,59214065,937,934,937,934,2077
|
|
20231122,090700,57274087,934,936,937,932,7900
|
|
20231122,090600,49896650,937,938,938,937,4687
|
|
20231122,090500,45502726,938,938,938,935,8622
|
|
20231122,090400,37429204,938,943,943,938,1305
|
|
20231122,090300,36201494,943,946,946,943,3001
|
|
20231122,090200,33371548,936,943,947,936,10164
|
|
20231122,090100,23802925,943,943,943,941,9418
|
|
20231122,090000,14924620,943,941,943,935,15709
|