651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194800,1268098526,560,560,560,560,22531
|
|
20231128,194700,1268098526,560,560,560,560,0
|
|
20231128,194600,1268098526,560,560,560,560,0
|
|
20231128,194500,1268098526,560,560,560,560,0
|
|
20231128,194400,1268098526,560,560,560,560,0
|
|
20231128,194300,1268098526,560,560,560,560,0
|
|
20231128,194200,1268098526,560,560,560,560,0
|
|
20231128,194100,1268098526,560,560,560,560,0
|
|
20231128,194000,1268098526,560,560,560,560,0
|
|
20231128,193900,1268098526,560,560,560,560,0
|
|
20231128,193800,1268098526,560,560,560,560,0
|
|
20231128,193700,1268098526,560,560,560,560,0
|
|
20231128,193600,1268098526,560,560,560,560,0
|
|
20231128,193500,1268098526,560,560,560,560,0
|
|
20231128,193400,1268098526,560,560,560,560,0
|
|
20231128,193300,1268098526,560,560,560,560,0
|
|
20231128,193200,1268098526,560,560,560,560,0
|
|
20231128,193100,1268098526,560,560,560,560,0
|
|
20231128,193000,1268098526,560,560,560,560,0
|
|
20231128,192900,1268098526,560,560,560,560,0
|
|
20231128,192800,1268098526,560,560,560,560,0
|
|
20231128,192700,1268098526,560,560,560,560,0
|
|
20231128,192600,1268098526,560,560,560,560,0
|
|
20231128,192500,1268098526,560,560,560,560,0
|
|
20231128,192400,1268098526,560,560,560,560,0
|
|
20231128,192300,1268098526,560,560,560,560,0
|
|
20231128,192200,1268098526,560,560,560,560,0
|
|
20231128,192100,1268098526,560,560,560,560,0
|
|
20231128,192000,1268098526,560,560,560,560,0
|
|
20231128,191900,1268098526,560,560,560,560,0
|
|
20231128,191800,1268098526,560,560,560,560,22531
|
|
20231128,191700,1268098526,560,560,560,560,0
|
|
20231128,191600,1268098526,560,560,560,560,0
|
|
20231128,191500,1268098526,560,560,560,560,0
|
|
20231128,191400,1268098526,560,560,560,560,0
|
|
20231128,191300,1268098526,560,560,560,560,0
|
|
20231128,191200,1268098526,560,560,560,560,0
|
|
20231128,191100,1268098526,560,560,560,560,0
|
|
20231128,191000,1268098526,560,560,560,560,0
|
|
20231128,190900,1268098526,560,560,560,560,0
|
|
20231128,190800,1268098526,560,560,560,560,0
|
|
20231128,190700,1268098526,560,560,560,560,0
|
|
20231128,190600,1268098526,560,560,560,560,0
|
|
20231128,190500,1268098526,560,560,560,560,0
|
|
20231128,190400,1268098526,560,560,560,560,0
|
|
20231128,190300,1268098526,560,560,560,560,0
|
|
20231128,190200,1268098526,560,560,560,560,0
|
|
20231128,190100,1268098526,560,560,560,560,0
|
|
20231128,190000,1268098526,560,560,560,560,0
|
|
20231128,185900,1268098526,560,560,560,560,0
|
|
20231128,185800,1268098526,560,560,560,560,0
|
|
20231128,185700,1268098526,560,560,560,560,0
|
|
20231128,185600,1268098526,560,560,560,560,0
|
|
20231128,185500,1268098526,560,560,560,560,0
|
|
20231128,185400,1268098526,560,560,560,560,0
|
|
20231128,185300,1268098526,560,560,560,560,0
|
|
20231128,185200,1268098526,560,560,560,560,0
|
|
20231128,185100,1268098526,560,560,560,560,0
|
|
20231128,185000,1268098526,560,560,560,560,0
|
|
20231128,184900,1268098526,560,560,560,560,0
|
|
20231128,184800,1268098526,560,560,560,560,22531
|
|
20231128,184700,1268098526,560,560,560,560,0
|
|
20231128,184600,1268098526,560,560,560,560,0
|
|
20231128,184500,1268098526,560,560,560,560,0
|
|
20231128,184400,1268098526,560,560,560,560,0
|
|
20231128,184300,1268098526,560,560,560,560,0
|
|
20231128,184200,1268098526,560,560,560,560,0
|
|
20231128,184100,1268098526,560,560,560,560,0
|
|
20231128,184000,1268098526,560,560,560,560,0
|
|
20231128,183900,1268098526,560,560,560,560,0
|
|
20231128,183800,1268098526,560,560,560,560,0
|
|
20231128,183700,1268098526,560,560,560,560,0
|
|
20231128,183600,1268098526,560,560,560,560,0
|
|
20231128,183500,1268098526,560,560,560,560,0
|
|
20231128,183400,1268098526,560,560,560,560,0
|
|
20231128,183300,1268098526,560,560,560,560,0
|
|
20231128,183200,1268098526,560,560,560,560,0
|
|
20231128,183100,1268098526,560,560,560,560,0
|
|
20231128,183000,1268098526,560,560,560,560,0
|
|
20231128,182900,1268098526,560,560,560,560,0
|
|
20231128,182800,1268098526,560,560,560,560,0
|
|
20231128,182700,1268098526,560,560,560,560,0
|
|
20231128,182600,1268098526,560,560,560,560,0
|
|
20231128,182500,1268098526,560,560,560,560,0
|
|
20231128,182400,1268098526,560,560,560,560,0
|
|
20231128,182300,1268098526,560,560,560,560,0
|
|
20231128,182200,1268098526,560,560,560,560,0
|
|
20231128,182100,1268098526,560,560,560,560,0
|
|
20231128,182000,1268098526,560,560,560,560,0
|
|
20231128,181900,1268098526,560,560,560,560,0
|
|
20231128,181800,1268098526,560,560,560,560,22531
|
|
20231128,181700,1268098526,560,560,560,560,0
|
|
20231128,181600,1268098526,560,560,560,560,0
|
|
20231128,181500,1268098526,560,560,560,560,0
|
|
20231128,181400,1268098526,560,560,560,560,0
|
|
20231128,181300,1268098526,560,560,560,560,0
|
|
20231128,181200,1268098526,560,560,560,560,0
|
|
20231128,181100,1268098526,560,560,560,560,0
|
|
20231128,181000,1268098526,560,560,560,560,0
|
|
20231128,180900,1268098526,560,560,560,560,0
|
|
20231128,180800,1268098526,560,560,560,560,0
|
|
20231128,180700,1268098526,560,560,560,560,0
|
|
20231128,180600,1268098526,560,560,560,560,0
|
|
20231128,180500,1268098526,560,560,560,560,0
|
|
20231128,180400,1268098526,560,560,560,560,0
|
|
20231128,180300,1268098526,560,560,560,560,0
|
|
20231128,180200,1268098526,560,560,560,560,0
|
|
20231128,180100,1268098526,560,560,560,560,0
|
|
20231128,180000,1268098526,560,560,560,560,0
|
|
20231128,175900,1268098526,560,560,560,560,0
|
|
20231128,175800,1268098526,560,560,560,560,0
|
|
20231128,175700,1268098526,560,560,560,560,0
|
|
20231128,175600,1268098526,560,560,560,560,0
|
|
20231128,175500,1268098526,560,560,560,560,0
|
|
20231128,175400,1268098526,560,560,560,560,0
|
|
20231128,175300,1268098526,560,560,560,560,0
|
|
20231128,175200,1268098526,560,560,560,560,0
|
|
20231128,175100,1268098526,560,560,560,560,0
|
|
20231128,175000,1268098526,560,560,560,560,0
|
|
20231128,174900,1268098526,560,560,560,560,0
|
|
20231128,174800,1268098526,560,560,560,560,22531
|
|
20231128,174700,1268098526,560,560,560,560,0
|
|
20231128,174600,1268098526,560,560,560,560,0
|
|
20231128,174500,1268098526,560,560,560,560,0
|
|
20231128,174400,1268098526,560,560,560,560,0
|
|
20231128,174300,1268098526,560,560,560,560,0
|
|
20231128,174200,1268098526,560,560,560,560,0
|
|
20231128,174100,1268098526,560,560,560,560,0
|
|
20231128,174000,1268098526,560,560,560,560,0
|
|
20231128,173900,1268098526,560,560,560,560,0
|
|
20231128,173800,1268098526,560,560,560,560,0
|
|
20231128,173700,1268098526,560,560,560,560,0
|
|
20231128,173600,1268098526,560,560,560,560,0
|
|
20231128,173500,1268098526,560,560,560,560,0
|
|
20231128,173400,1268098526,560,560,560,560,0
|
|
20231128,173300,1268098526,560,560,560,560,0
|
|
20231128,173200,1268098526,560,560,560,560,0
|
|
20231128,173100,1268098526,560,560,560,560,0
|
|
20231128,173000,1268098526,560,560,560,560,0
|
|
20231128,172900,1268098526,560,560,560,560,0
|
|
20231128,172800,1268098526,560,560,560,560,0
|
|
20231128,172700,1268098526,560,560,560,560,0
|
|
20231128,172600,1268098526,560,560,560,560,0
|
|
20231128,172500,1268098526,560,560,560,560,0
|
|
20231128,172400,1268098526,560,560,560,560,0
|
|
20231128,172300,1268098526,560,560,560,560,0
|
|
20231128,172200,1268098526,560,560,560,560,0
|
|
20231128,172100,1268098526,560,560,560,560,0
|
|
20231128,172000,1268098526,560,560,560,560,0
|
|
20231128,171900,1268098526,560,560,560,560,0
|
|
20231128,171800,1268098526,560,560,560,560,22531
|
|
20231128,171700,1268098526,560,560,560,560,0
|
|
20231128,171600,1268098526,560,560,560,560,0
|
|
20231128,171500,1268098526,560,560,560,560,0
|
|
20231128,171400,1268098526,560,560,560,560,0
|
|
20231128,171300,1268098526,560,560,560,560,0
|
|
20231128,171200,1268098526,560,560,560,560,0
|
|
20231128,171100,1268098526,560,560,560,560,0
|
|
20231128,171000,1268098526,560,560,560,560,0
|
|
20231128,170900,1268098526,560,560,560,560,0
|
|
20231128,170800,1268098526,560,560,560,560,0
|
|
20231128,170700,1268098526,560,560,560,560,0
|
|
20231128,170600,1268098526,560,560,560,560,0
|
|
20231128,170500,1268098526,560,560,560,560,0
|
|
20231128,170400,1268098526,560,560,560,560,0
|
|
20231128,170300,1268098526,560,560,560,560,0
|
|
20231128,170200,1268098526,560,560,560,560,0
|
|
20231128,170100,1268098526,560,560,560,560,0
|
|
20231128,170000,1268098526,560,560,560,560,0
|
|
20231128,165900,1268098526,560,560,560,560,0
|
|
20231128,165800,1268098526,560,560,560,560,0
|
|
20231128,165700,1268098526,560,560,560,560,0
|
|
20231128,165600,1268098526,560,560,560,560,0
|
|
20231128,165500,1268098526,560,560,560,560,0
|
|
20231128,165400,1268098526,560,560,560,560,0
|
|
20231128,165300,1268098526,560,560,560,560,0
|
|
20231128,165200,1268098526,560,560,560,560,0
|
|
20231128,165100,1268098526,560,560,560,560,0
|
|
20231128,165000,1268098526,560,560,560,560,0
|
|
20231128,164900,1268098526,560,560,560,560,0
|
|
20231128,164800,1268098526,560,560,560,560,22531
|
|
20231128,164700,1268098526,560,560,560,560,0
|
|
20231128,164600,1268098526,560,560,560,560,0
|
|
20231128,164500,1268098526,560,560,560,560,0
|
|
20231128,164400,1268098526,560,560,560,560,0
|
|
20231128,164300,1268098526,560,560,560,560,0
|
|
20231128,164200,1268098526,560,560,560,560,0
|
|
20231128,164100,1268098526,560,560,560,560,0
|
|
20231128,164000,1268098526,560,560,560,560,0
|
|
20231128,163900,1268098526,560,560,560,560,0
|
|
20231128,163800,1268098526,560,560,560,560,0
|
|
20231128,163700,1268098526,560,560,560,560,0
|
|
20231128,163600,1268098526,560,560,560,560,0
|
|
20231128,163500,1268098526,560,560,560,560,0
|
|
20231128,163400,1268098526,560,560,560,560,0
|
|
20231128,163300,1268098526,560,560,560,560,0
|
|
20231128,163200,1268098526,560,560,560,560,0
|
|
20231128,163100,1268098526,560,560,560,560,0
|
|
20231128,163000,1268098526,560,560,560,560,0
|
|
20231128,162900,1268098526,560,560,560,560,0
|
|
20231128,162800,1268098526,560,560,560,560,0
|
|
20231128,162700,1268098526,560,560,560,560,0
|
|
20231128,162600,1268098526,560,560,560,560,0
|
|
20231128,162500,1268098526,560,560,560,560,0
|
|
20231128,162400,1268098526,560,560,560,560,0
|
|
20231128,162300,1268098526,560,560,560,560,0
|
|
20231128,162200,1268098526,560,560,560,560,0
|
|
20231128,162100,1268098526,560,560,560,560,0
|
|
20231128,162000,1268098526,560,560,560,560,0
|
|
20231128,161900,1268098526,560,560,560,560,0
|
|
20231128,161800,1268098526,560,560,560,560,22531
|
|
20231128,161700,1268098526,560,560,560,560,0
|
|
20231128,161600,1268098526,560,560,560,560,0
|
|
20231128,161500,1268098526,560,560,560,560,0
|
|
20231128,161400,1268098526,560,560,560,560,0
|
|
20231128,161300,1268098526,560,560,560,560,0
|
|
20231128,161200,1268098526,560,560,560,560,0
|
|
20231128,161100,1268098526,560,560,560,560,0
|
|
20231128,161000,1268098526,560,560,560,560,0
|
|
20231128,160900,1268098526,560,560,560,560,0
|
|
20231128,160800,1268098526,560,560,560,560,0
|
|
20231128,160700,1268098526,560,560,560,560,0
|
|
20231128,160600,1268098526,560,560,560,560,0
|
|
20231128,160500,1268098526,560,560,560,560,0
|
|
20231128,160400,1268098526,560,560,560,560,0
|
|
20231128,160300,1268098526,560,560,560,560,0
|
|
20231128,160200,1268098526,560,560,560,560,0
|
|
20231128,160100,1268098526,560,560,560,560,0
|
|
20231128,160000,1268098526,560,560,560,560,0
|
|
20231128,155900,1268098526,560,560,560,560,0
|
|
20231128,155800,1268098526,560,560,560,560,0
|
|
20231128,155700,1268098526,560,560,560,560,0
|
|
20231128,155600,1268098526,560,560,560,560,0
|
|
20231128,155500,1268098526,560,560,560,560,0
|
|
20231128,155400,1268098526,560,560,560,560,0
|
|
20231128,155300,1268098526,560,560,560,560,0
|
|
20231128,155200,1268098526,560,560,560,560,0
|
|
20231128,155100,1268098526,560,560,560,560,0
|
|
20231128,155000,1268098526,560,560,560,560,0
|
|
20231128,154900,1268098526,560,560,560,560,0
|
|
20231128,154800,1268098526,560,560,560,560,22531
|
|
20231128,154700,1268098526,560,560,560,560,0
|
|
20231128,154600,1268098526,560,560,560,560,0
|
|
20231128,154500,1268098526,560,560,560,560,0
|
|
20231128,154400,1268098526,560,560,560,560,0
|
|
20231128,154300,1268098526,560,560,560,560,0
|
|
20231128,154200,1268098526,560,560,560,560,0
|
|
20231128,154100,1268098526,560,560,560,560,0
|
|
20231128,154000,1268098526,560,560,560,560,0
|
|
20231128,153900,1268098526,560,560,560,560,0
|
|
20231128,153800,1268098526,560,560,560,560,0
|
|
20231128,153700,1268098526,560,560,560,560,0
|
|
20231128,153600,1268098526,560,560,560,560,0
|
|
20231128,153500,1268098526,560,560,560,560,0
|
|
20231128,153400,1268098526,560,560,560,560,0
|
|
20231128,153300,1268098526,560,560,560,560,0
|
|
20231128,153200,1268098526,560,560,560,560,0
|
|
20231128,153100,1268098526,560,560,560,560,0
|
|
20231128,153000,1268098526,560,560,560,560,22531
|
|
20231128,152900,1255481166,561,561,561,561,0
|
|
20231128,152800,1255481166,561,561,561,561,0
|
|
20231128,152700,1255481166,561,561,561,561,0
|
|
20231128,152600,1255481166,561,561,561,561,0
|
|
20231128,152500,1255481166,561,561,561,561,0
|
|
20231128,152400,1255481166,561,561,561,561,0
|
|
20231128,152300,1255481166,561,561,561,561,0
|
|
20231128,152200,1255481166,561,561,561,561,0
|
|
20231128,152100,1255481166,561,561,561,561,0
|
|
20231128,152000,1255481166,561,561,561,561,0
|
|
20231128,151900,1255481166,561,562,562,561,3579
|
|
20231128,151800,1253471287,560,560,562,560,6580
|
|
20231128,151700,1249783269,559,563,563,559,13259
|
|
20231128,151600,1242356648,564,564,564,564,4
|
|
20231128,151500,1242354392,564,564,564,564,1201
|
|
20231128,151400,1241677028,564,564,564,564,5843
|
|
20231128,151300,1238381576,565,564,565,564,654
|
|
20231128,151200,1238012216,564,566,567,564,9683
|
|
20231128,151100,1232537078,567,566,567,565,30354
|
|
20231128,151000,1215384991,565,565,566,565,6578
|
|
20231128,150900,1211667824,565,568,568,556,23041
|
|
20231128,150800,1198798575,562,563,571,562,24647
|
|
20231128,150700,1184821205,562,561,562,561,3983
|
|
20231128,150600,1182586682,561,559,561,559,5067
|
|
20231128,150500,1179751160,557,560,560,556,25264
|
|
20231128,150400,1165671066,560,560,563,560,966
|
|
20231128,150300,1165129711,559,560,561,559,10846
|
|
20231128,150200,1159060127,561,561,562,560,571
|
|
20231128,150100,1158739790,560,560,561,560,6119
|
|
20231128,150000,1155311062,561,561,561,561,100
|
|
20231128,145900,1155254962,561,560,561,559,1191
|
|
20231128,145800,1154588035,560,560,560,560,2762
|
|
20231128,145700,1153041315,559,558,559,556,11000
|
|
20231128,145600,1146915844,558,558,560,558,1069
|
|
20231128,145500,1146319334,558,559,559,558,6372
|
|
20231128,145400,1142763058,559,560,560,559,2236
|
|
20231128,145300,1141512550,559,560,560,559,7684
|
|
20231128,145200,1137214825,560,560,561,560,2312
|
|
20231128,145100,1135920103,560,560,560,560,280
|
|
20231128,145000,1135763303,560,562,562,560,8000
|
|
20231128,144900,1131280201,565,564,565,559,20879
|
|
20231128,144800,1119573994,563,561,563,561,2853
|
|
20231128,144700,1117970905,560,560,560,560,3960
|
|
20231128,144600,1115753305,557,562,562,556,26897
|
|
20231128,144500,1100703321,562,565,565,562,4216
|
|
20231128,144400,1098332351,565,565,565,563,10807
|
|
20231128,144300,1092242626,565,565,565,565,4500
|
|
20231128,144200,1089700126,565,566,566,565,6082
|
|
20231128,144100,1086261447,565,566,566,565,342
|
|
20231128,144000,1086068117,565,565,565,565,1434
|
|
20231128,143900,1085257907,564,565,565,564,1774
|
|
20231128,143800,1084256799,564,563,565,563,304
|
|
20231128,143700,1084085502,563,565,565,563,8630
|
|
20231128,143600,1079222420,565,566,566,565,10694
|
|
20231128,143500,1073175016,567,566,568,566,244
|
|
20231128,143400,1073036664,566,568,568,566,3433
|
|
20231128,143300,1071091162,568,568,568,568,1040
|
|
20231128,143200,1070500442,569,567,569,565,8001
|
|
20231128,143100,1065978063,566,567,567,566,11499
|
|
20231128,143000,1059462629,568,568,568,568,501
|
|
20231128,142900,1059178061,567,569,569,567,10000
|
|
20231128,142800,1053504017,568,569,570,568,3059
|
|
20231128,142700,1051765266,568,569,569,568,1467
|
|
20231128,142600,1050930545,569,569,569,568,987
|
|
20231128,142500,1050368952,568,569,569,567,371
|
|
20231128,142400,1050158237,567,567,567,567,3089
|
|
20231128,142300,1048406774,567,567,568,567,3499
|
|
20231128,142200,1046422840,567,570,570,567,10817
|
|
20231128,142100,1040283590,570,570,570,569,4157
|
|
20231128,142000,1037914600,569,569,569,569,4000
|
|
20231128,141900,1035638600,568,569,570,568,5045
|
|
20231128,141800,1032771818,568,570,570,568,1090
|
|
20231128,141700,1032151795,568,570,570,568,7888
|
|
20231128,141600,1027665149,570,570,570,570,1
|
|
20231128,141500,1027664579,569,570,570,569,8110
|
|
20231128,141400,1023048380,570,571,574,570,5519
|
|
20231128,141300,1019900624,571,571,571,571,4062
|
|
20231128,141200,1017581222,571,572,573,571,2256
|
|
20231128,141100,1016292585,572,572,572,572,643
|
|
20231128,141000,1015924789,573,576,576,573,22416
|
|
20231128,140900,1003079228,574,574,574,574,8
|
|
20231128,140800,1003074636,576,576,576,576,2
|
|
20231128,140700,1003073484,570,575,575,570,31212
|
|
20231128,140600,985155249,575,575,575,575,100
|
|
20231128,140500,985097749,576,575,576,575,11
|
|
20231128,140400,985091414,575,575,575,575,1422
|
|
20231128,140300,984273764,575,575,575,575,242
|
|
20231128,140200,984134614,575,575,575,575,3975
|
|
20231128,140100,981848989,575,575,575,574,8809
|
|
20231128,140000,976786108,575,575,577,573,19562
|
|
20231128,135900,965504122,575,574,575,574,9057
|
|
20231128,135800,960296728,574,575,575,574,2889
|
|
20231128,135700,958638437,575,575,575,575,3603
|
|
20231128,135600,956566712,575,574,575,574,8798
|
|
20231128,135500,951515655,571,569,571,569,8078
|
|
20231128,135400,946911949,568,568,568,568,6016
|
|
20231128,135300,943494861,565,565,566,565,23331
|
|
20231128,135200,930312677,565,567,567,565,13102
|
|
20231128,135100,922901651,567,568,568,567,3954
|
|
20231128,135000,920659445,568,569,569,568,3947
|
|
20231128,134900,918415434,569,569,569,569,4460
|
|
20231128,134800,915877694,569,568,569,568,1802
|
|
20231128,134700,914854141,568,569,569,568,10317
|
|
20231128,134600,908992188,569,569,570,569,3536
|
|
20231128,134500,906980198,569,570,571,569,7602
|
|
20231128,134400,902646831,570,571,574,570,12853
|
|
20231128,134300,895319336,570,571,571,570,1505
|
|
20231128,134200,894461485,570,574,574,570,2339
|
|
20231128,134100,893126376,574,573,574,570,8444
|
|
20231128,134000,888305170,573,572,573,571,9241
|
|
20231128,133900,883018646,572,572,572,571,3440
|
|
20231128,133800,881051869,572,571,572,571,7296
|
|
20231128,133700,876885617,571,572,572,571,191
|
|
20231128,133600,876776496,572,572,572,570,38063
|
|
20231128,133500,855059115,571,574,574,571,8998
|
|
20231128,133400,849912534,573,573,573,572,24766
|
|
20231128,133300,835723869,574,575,575,574,11669
|
|
20231128,133200,829022704,574,574,574,574,2695
|
|
20231128,133100,827475774,574,575,575,573,13637
|
|
20231128,133000,819648203,575,575,575,575,159
|
|
20231128,132900,819556778,575,575,575,575,95
|
|
20231128,132800,819502153,575,574,575,574,330
|
|
20231128,132700,819312413,574,573,574,573,8577
|
|
20231128,132600,814390480,574,573,574,573,3015
|
|
20231128,132500,812662812,573,574,574,573,11834
|
|
20231128,132400,805879973,574,574,575,574,5134
|
|
20231128,132300,802933029,574,574,574,574,2962
|
|
20231128,132200,801232841,574,575,575,574,3168
|
|
20231128,132100,799412240,574,576,576,573,38178
|
|
20231128,132000,777476833,577,576,579,576,257
|
|
20231128,131900,777328551,576,576,576,576,1163
|
|
20231128,131800,776658663,576,577,578,576,4523
|
|
20231128,131700,774052404,576,577,577,576,8793
|
|
20231128,131600,768983809,577,577,577,577,882
|
|
20231128,131500,768474895,577,577,577,577,800
|
|
20231128,131400,768013295,577,578,578,577,16556
|
|
20231128,131300,758458158,579,580,580,579,85
|
|
20231128,131200,758408942,579,578,579,578,1016
|
|
20231128,131100,757821678,578,578,578,578,123
|
|
20231128,131000,757750584,578,577,578,577,320
|
|
20231128,130900,757565939,578,578,578,577,1198
|
|
20231128,130800,756874495,578,578,578,578,2450
|
|
20231128,130700,755458395,578,578,578,578,10
|
|
20231128,130600,755452615,577,580,580,577,20027
|
|
20231128,130500,743887812,579,580,580,579,4448
|
|
20231128,130400,741312070,580,580,580,580,0
|
|
20231128,130300,741312070,580,579,580,579,2009
|
|
20231128,130200,740148839,579,578,579,578,491
|
|
20231128,130100,739865030,578,579,579,578,6715
|
|
20231128,130000,735982702,580,580,580,580,1
|
|
20231128,125900,735982122,579,580,580,579,3275
|
|
20231128,125800,734085846,580,580,580,580,300
|
|
20231128,125700,733911846,579,580,580,579,3018
|
|
20231128,125600,732163208,580,580,581,579,5563
|
|
20231128,125500,728935174,580,580,581,580,519
|
|
20231128,125400,728634138,580,580,581,580,2990
|
|
20231128,125300,726898907,581,581,581,581,9
|
|
20231128,125200,726893678,579,581,581,579,1669
|
|
20231128,125100,725927125,579,579,579,579,42
|
|
20231128,125000,725902807,579,579,579,579,179
|
|
20231128,124900,725799166,578,581,581,578,7164
|
|
20231128,124800,721644038,581,581,581,580,1026
|
|
20231128,124700,721047948,580,579,580,579,22325
|
|
20231128,124600,708103738,580,580,580,580,1139
|
|
20231128,124500,707443118,580,580,580,580,1055
|
|
20231128,124400,706831218,580,580,580,580,5598
|
|
20231128,124300,703584378,580,578,580,578,2100
|
|
20231128,124200,702366578,578,577,578,577,11
|
|
20231128,124100,702360221,580,575,580,575,2324
|
|
20231128,124000,701021558,576,576,576,575,9501
|
|
20231128,123900,695551982,576,576,576,575,23804
|
|
20231128,123800,681856147,576,581,581,576,27311
|
|
20231128,123700,666114111,581,581,581,581,7
|
|
20231128,123600,666110044,581,579,582,578,2086
|
|
20231128,123500,664902584,582,583,583,579,20011
|
|
20231128,123400,653316127,577,581,581,577,14114
|
|
20231128,123300,645143711,582,584,584,582,1378
|
|
20231128,123200,644340447,584,583,584,581,24657
|
|
20231128,123100,630012264,583,582,583,581,2065
|
|
20231128,123000,628809266,581,581,581,581,0
|
|
20231128,122900,628809266,581,581,582,581,1009
|
|
20231128,122800,628222937,581,580,581,580,883
|
|
20231128,122700,627709947,581,581,581,581,185
|
|
20231128,122600,627602462,581,581,582,581,7263
|
|
20231128,122500,623382559,582,582,582,582,669
|
|
20231128,122400,622993201,582,582,582,582,0
|
|
20231128,122300,622993201,582,582,582,582,778
|
|
20231128,122200,622540405,582,578,582,578,193
|
|
20231128,122100,622428505,578,578,578,578,16
|
|
20231128,122000,622419257,577,578,578,577,2969
|
|
20231128,121900,620703444,578,578,580,578,24
|
|
20231128,121800,620689530,578,578,579,578,7400
|
|
20231128,121700,616412328,578,578,578,578,77
|
|
20231128,121600,616367822,578,579,579,577,6230
|
|
20231128,121500,612771762,578,577,578,577,2739
|
|
20231128,121400,611190650,577,577,577,577,368
|
|
20231128,121300,610978314,577,579,579,577,5057
|
|
20231128,121200,608056966,579,579,579,578,422
|
|
20231128,121100,607812915,580,578,580,578,20
|
|
20231128,121000,607801340,578,577,580,577,8358
|
|
20231128,120900,602978729,577,577,581,577,325
|
|
20231128,120800,602791186,575,581,581,575,34371
|
|
20231128,120700,582946295,581,585,585,581,7452
|
|
20231128,120600,578616675,585,585,585,585,1
|
|
20231128,120500,578616090,585,585,585,585,1626
|
|
20231128,120400,577664880,585,581,585,581,3131
|
|
20231128,120300,575845365,581,582,582,581,5921
|
|
20231128,120200,572405263,585,585,585,585,12
|
|
20231128,120100,572398243,578,589,589,578,48773
|
|
20231128,120000,544051159,589,589,589,589,6
|
|
20231128,115900,544047625,589,586,589,586,5001
|
|
20231128,115800,541117036,589,589,589,589,1
|
|
20231128,115700,541116447,586,587,587,586,7986
|
|
20231128,115600,536435581,587,587,587,587,0
|
|
20231128,115500,536435581,587,590,590,587,12867
|
|
20231128,115400,528881506,590,589,590,589,225
|
|
20231128,115300,528748804,589,588,589,588,25
|
|
20231128,115200,528734102,587,587,587,587,1650
|
|
20231128,115100,527765552,587,587,587,587,2200
|
|
20231128,115000,526474152,587,588,588,587,20525
|
|
20231128,114900,514424016,588,589,589,588,1550
|
|
20231128,114800,513512566,590,589,590,589,700
|
|
20231128,114700,513099616,590,588,590,588,501
|
|
20231128,114600,512805026,588,588,588,588,124
|
|
20231128,114500,512732114,588,588,588,588,2
|
|
20231128,114400,512730938,588,588,588,588,0
|
|
20231128,114300,512730938,588,588,588,588,0
|
|
20231128,114200,512730938,588,589,589,588,102
|
|
20231128,114100,512670950,588,588,588,588,337
|
|
20231128,114000,512472794,588,590,590,588,500
|
|
20231128,113900,512178594,590,590,590,590,160
|
|
20231128,113800,512084194,590,590,590,590,0
|
|
20231128,113700,512084194,590,590,590,590,11
|
|
20231128,113600,512077704,587,589,589,587,10000
|
|
20231128,113500,506195652,590,589,590,589,3755
|
|
20231128,113400,503983268,590,590,590,590,50
|
|
20231128,113300,503953768,590,591,591,589,5174
|
|
20231128,113200,500905205,591,591,591,591,0
|
|
20231128,113100,500905205,591,591,591,591,0
|
|
20231128,113000,500905205,591,591,591,591,28
|
|
20231128,112900,500888657,591,591,591,589,4345
|
|
20231128,112800,498325160,591,590,591,590,120
|
|
20231128,112700,498254260,590,591,591,590,1340
|
|
20231128,112600,497462660,591,591,591,591,2134
|
|
20231128,112500,496201466,591,591,591,591,995
|
|
20231128,112400,495613421,591,591,591,591,0
|
|
20231128,112300,495613421,591,591,591,591,5
|
|
20231128,112200,495610466,592,592,592,592,0
|
|
20231128,112100,495610466,592,592,592,592,644
|
|
20231128,112000,495229218,592,592,592,592,2
|
|
20231128,111900,495228034,589,589,589,589,806
|
|
20231128,111800,494753300,589,591,591,589,5656
|
|
20231128,111700,491414947,591,591,591,591,99
|
|
20231128,111600,491356438,591,593,593,591,2347
|
|
20231128,111500,489967715,593,591,593,591,14
|
|
20231128,111400,489959433,591,591,591,591,0
|
|
20231128,111300,489959433,591,591,591,591,2170
|
|
20231128,111200,488676963,591,593,593,591,426
|
|
20231128,111100,488425195,593,593,593,593,87
|
|
20231128,111000,488373604,594,593,594,593,13
|
|
20231128,110900,488365892,595,595,595,595,0
|
|
20231128,110800,488365892,595,591,595,591,901
|
|
20231128,110700,487833397,595,590,595,590,4318
|
|
20231128,110600,485282117,595,595,595,595,16
|
|
20231128,110500,485272597,594,594,594,594,7645
|
|
20231128,110400,480731467,594,591,594,591,143
|
|
20231128,110300,480646613,593,592,593,592,16235
|
|
20231128,110200,471023258,592,592,592,592,4372
|
|
20231128,110100,468435034,592,592,592,592,1670
|
|
20231128,110000,467446394,591,589,591,589,8949
|
|
20231128,105900,462165241,589,589,589,589,2030
|
|
20231128,105800,460969571,589,589,589,589,345
|
|
20231128,105700,460766366,589,589,589,589,700
|
|
20231128,105600,460354066,589,591,591,589,281
|
|
20231128,105500,460188443,591,591,591,591,46
|
|
20231128,105400,460161257,591,591,591,591,0
|
|
20231128,105300,460161257,591,592,592,589,7041
|
|
20231128,105200,456005522,592,591,592,591,463
|
|
20231128,105100,455731839,591,592,592,591,3005
|
|
20231128,105000,453952880,591,591,591,591,1147
|
|
20231128,104900,453275003,591,591,592,591,260
|
|
20231128,104800,453121342,591,591,591,591,1020
|
|
20231128,104700,452518522,590,589,590,589,9349
|
|
20231128,104600,447010661,589,589,589,589,0
|
|
20231128,104500,447010661,589,589,589,589,30
|
|
20231128,104400,446992991,589,587,589,587,500
|
|
20231128,104300,446698644,587,587,587,587,300
|
|
20231128,104200,446522544,586,587,587,586,1281
|
|
20231128,104100,445770791,587,588,588,587,632
|
|
20231128,104000,445399675,589,590,590,588,48
|
|
20231128,103900,445371410,590,588,590,588,151
|
|
20231128,103800,445282582,590,590,590,590,1005
|
|
20231128,103700,444689632,590,588,590,588,1055
|
|
20231128,103600,444067524,588,586,588,586,14721
|
|
20231128,103500,435427298,585,585,586,585,2941
|
|
20231128,103400,433706741,585,585,585,580,6027
|
|
20231128,103300,430201891,586,585,586,582,1303
|
|
20231128,103200,429439919,585,585,585,585,1635
|
|
20231128,103100,428483444,585,583,585,583,17241
|
|
20231128,103000,418403104,582,580,582,580,4407
|
|
20231128,102900,415838510,580,580,583,580,10575
|
|
20231128,102800,409704615,583,583,583,583,175
|
|
20231128,102700,409602590,583,581,583,579,9433
|
|
20231128,102600,404130527,584,584,584,581,3091
|
|
20231128,102500,402329724,584,580,584,580,1699
|
|
20231128,102400,401342608,580,584,584,580,5678
|
|
20231128,102300,398047704,585,585,585,585,0
|
|
20231128,102200,398047704,585,586,586,580,8599
|
|
20231128,102100,393049645,586,583,586,582,2894
|
|
20231128,102000,391362944,583,584,585,583,15781
|
|
20231128,101900,382154291,584,584,585,584,5955
|
|
20231128,101800,378675653,585,585,585,585,206
|
|
20231128,101700,378555143,585,584,585,584,1111
|
|
20231128,101600,377905212,582,583,583,581,11109
|
|
20231128,101500,371444990,582,582,582,582,1
|
|
20231128,101400,371444408,581,584,585,580,8182
|
|
20231128,101300,366676880,584,584,584,584,1
|
|
20231128,101200,366676296,585,585,585,584,939
|
|
20231128,101100,366127481,585,581,585,581,76
|
|
20231128,101000,366083321,580,581,581,580,10000
|
|
20231128,100900,360283037,580,584,584,580,7349
|
|
20231128,100800,356007961,584,583,586,583,2600
|
|
20231128,100700,354486522,580,582,582,580,12678
|
|
20231128,100600,347129358,581,581,581,581,64
|
|
20231128,100500,347092174,580,581,581,578,32359
|
|
20231128,100400,328334892,581,585,585,581,28635
|
|
20231128,100300,311686298,582,583,587,582,15962
|
|
20231128,100200,302387237,585,585,587,583,32024
|
|
20231128,100100,283658834,588,587,588,586,27897
|
|
20231128,100000,267308642,587,588,588,587,6279
|
|
20231128,095900,263616610,588,588,588,588,147
|
|
20231128,095800,263530174,588,587,588,587,10225
|
|
20231128,095700,257523712,587,587,587,587,1137
|
|
20231128,095600,256856293,587,589,590,587,12861
|
|
20231128,095500,249301163,590,590,591,590,3866
|
|
20231128,095400,247020213,590,589,590,587,102
|
|
20231128,095300,246960136,589,589,589,589,89
|
|
20231128,095200,246907715,590,590,590,590,1
|
|
20231128,095100,246907125,592,592,592,592,123
|
|
20231128,095000,246834309,593,590,593,587,953
|
|
20231128,094900,246273205,593,589,593,589,209
|
|
20231128,094800,246150096,589,589,589,589,600
|
|
20231128,094700,245796696,587,587,587,586,1845
|
|
20231128,094600,244713825,586,587,587,586,2895
|
|
20231128,094500,243015714,587,587,587,587,132
|
|
20231128,094400,242938230,586,590,590,586,20000
|
|
20231128,094300,231196381,590,591,591,590,4880
|
|
20231128,094200,228313337,591,592,593,591,4158
|
|
20231128,094100,225855433,591,593,593,591,2558
|
|
20231128,094000,224343612,593,593,593,593,440
|
|
20231128,093900,224082692,593,593,595,593,2420
|
|
20231128,093800,222643757,593,593,593,593,52
|
|
20231128,093700,222612921,593,592,593,592,163
|
|
20231128,093600,222516423,592,590,592,590,6345
|
|
20231128,093500,218771591,590,590,591,590,10055
|
|
20231128,093400,212837863,591,587,591,587,4577
|
|
20231128,093300,210145401,590,587,590,587,1245
|
|
20231128,093200,209414583,586,590,590,586,2005
|
|
20231128,093100,208239365,588,586,588,586,1997
|
|
20231128,093000,207069061,586,588,588,586,11810
|
|
20231128,092900,200146680,587,587,587,586,18041
|
|
20231128,092800,189557146,587,587,587,587,6580
|
|
20231128,092700,185694686,588,588,588,587,1893
|
|
20231128,092600,184583265,588,587,588,587,813
|
|
20231128,092500,184106031,587,588,588,587,3472
|
|
20231128,092400,182067916,588,589,589,587,8764
|
|
20231128,092300,176911928,589,589,589,589,82
|
|
20231128,092200,176863630,589,589,591,589,6291
|
|
20231128,092100,173156339,589,589,589,589,1350
|
|
20231128,092000,172361189,588,588,589,588,2070
|
|
20231128,091900,171143979,588,589,589,588,2453
|
|
20231128,091800,169701491,589,591,591,589,6903
|
|
20231128,091700,165627118,592,592,595,592,5550
|
|
20231128,091600,162330304,595,593,595,590,1597
|
|
20231128,091500,161382779,593,594,594,588,4262
|
|
20231128,091400,158859813,594,588,594,588,13943
|
|
20231128,091300,150651216,588,588,588,587,9077
|
|
20231128,091200,145314898,588,595,595,587,14833
|
|
20231128,091100,136578982,598,598,598,597,2994
|
|
20231128,091000,134791173,598,596,598,595,2657
|
|
20231128,090900,133206316,595,587,595,586,21890
|
|
20231128,090800,120281692,586,588,588,586,35003
|
|
20231128,090700,99754757,587,590,590,587,28126
|
|
20231128,090600,83231425,591,589,591,588,7148
|
|
20231128,090500,79021790,589,592,592,587,12939
|
|
20231128,090400,71412955,588,592,592,588,8393
|
|
20231128,090300,66472865,590,592,593,586,23982
|
|
20231128,090200,52363603,592,594,596,587,13267
|
|
20231128,090100,44550476,586,587,596,585,39037
|
|
20231128,090000,21644300,587,594,594,587,36567
|