651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194800,1097827864,553,553,553,553,35801
|
|
20231129,194700,1097827864,553,553,553,553,0
|
|
20231129,194600,1097827864,553,553,553,553,0
|
|
20231129,194500,1097827864,553,553,553,553,0
|
|
20231129,194400,1097827864,553,553,553,553,0
|
|
20231129,194300,1097827864,553,553,553,553,0
|
|
20231129,194200,1097827864,553,553,553,553,0
|
|
20231129,194100,1097827864,553,553,553,553,0
|
|
20231129,194000,1097827864,553,553,553,553,0
|
|
20231129,193900,1097827864,553,553,553,553,0
|
|
20231129,193800,1097827864,553,553,553,553,0
|
|
20231129,193700,1097827864,553,553,553,553,0
|
|
20231129,193600,1097827864,553,553,553,553,0
|
|
20231129,193500,1097827864,553,553,553,553,0
|
|
20231129,193400,1097827864,553,553,553,553,0
|
|
20231129,193300,1097827864,553,553,553,553,0
|
|
20231129,193200,1097827864,553,553,553,553,0
|
|
20231129,193100,1097827864,553,553,553,553,0
|
|
20231129,193000,1097827864,553,553,553,553,0
|
|
20231129,192900,1097827864,553,553,553,553,0
|
|
20231129,192800,1097827864,553,553,553,553,0
|
|
20231129,192700,1097827864,553,553,553,553,0
|
|
20231129,192600,1097827864,553,553,553,553,0
|
|
20231129,192500,1097827864,553,553,553,553,0
|
|
20231129,192400,1097827864,553,553,553,553,0
|
|
20231129,192300,1097827864,553,553,553,553,0
|
|
20231129,192200,1097827864,553,553,553,553,0
|
|
20231129,192100,1097827864,553,553,553,553,0
|
|
20231129,192000,1097827864,553,553,553,553,0
|
|
20231129,191900,1097827864,553,553,553,553,0
|
|
20231129,191800,1097827864,553,553,553,553,35801
|
|
20231129,191700,1097827864,553,553,553,553,0
|
|
20231129,191600,1097827864,553,553,553,553,0
|
|
20231129,191500,1097827864,553,553,553,553,0
|
|
20231129,191400,1097827864,553,553,553,553,0
|
|
20231129,191300,1097827864,553,553,553,553,0
|
|
20231129,191200,1097827864,553,553,553,553,0
|
|
20231129,191100,1097827864,553,553,553,553,0
|
|
20231129,191000,1097827864,553,553,553,553,0
|
|
20231129,190900,1097827864,553,553,553,553,0
|
|
20231129,190800,1097827864,553,553,553,553,0
|
|
20231129,190700,1097827864,553,553,553,553,0
|
|
20231129,190600,1097827864,553,553,553,553,0
|
|
20231129,190500,1097827864,553,553,553,553,0
|
|
20231129,190400,1097827864,553,553,553,553,0
|
|
20231129,190300,1097827864,553,553,553,553,0
|
|
20231129,190200,1097827864,553,553,553,553,0
|
|
20231129,190100,1097827864,553,553,553,553,0
|
|
20231129,190000,1097827864,553,553,553,553,0
|
|
20231129,185900,1097827864,553,553,553,553,0
|
|
20231129,185800,1097827864,553,553,553,553,0
|
|
20231129,185700,1097827864,553,553,553,553,0
|
|
20231129,185600,1097827864,553,553,553,553,0
|
|
20231129,185500,1097827864,553,553,553,553,0
|
|
20231129,185400,1097827864,553,553,553,553,0
|
|
20231129,185300,1097827864,553,553,553,553,0
|
|
20231129,185200,1097827864,553,553,553,553,0
|
|
20231129,185100,1097827864,553,553,553,553,0
|
|
20231129,185000,1097827864,553,553,553,553,0
|
|
20231129,184900,1097827864,553,553,553,553,0
|
|
20231129,184800,1097827864,553,553,553,553,35801
|
|
20231129,184700,1097827864,553,553,553,553,0
|
|
20231129,184600,1097827864,553,553,553,553,0
|
|
20231129,184500,1097827864,553,553,553,553,0
|
|
20231129,184400,1097827864,553,553,553,553,0
|
|
20231129,184300,1097827864,553,553,553,553,0
|
|
20231129,184200,1097827864,553,553,553,553,0
|
|
20231129,184100,1097827864,553,553,553,553,0
|
|
20231129,184000,1097827864,553,553,553,553,0
|
|
20231129,183900,1097827864,553,553,553,553,0
|
|
20231129,183800,1097827864,553,553,553,553,0
|
|
20231129,183700,1097827864,553,553,553,553,0
|
|
20231129,183600,1097827864,553,553,553,553,0
|
|
20231129,183500,1097827864,553,553,553,553,0
|
|
20231129,183400,1097827864,553,553,553,553,0
|
|
20231129,183300,1097827864,553,553,553,553,0
|
|
20231129,183200,1097827864,553,553,553,553,0
|
|
20231129,183100,1097827864,553,553,553,553,0
|
|
20231129,183000,1097827864,553,553,553,553,0
|
|
20231129,182900,1097827864,553,553,553,553,0
|
|
20231129,182800,1097827864,553,553,553,553,0
|
|
20231129,182700,1097827864,553,553,553,553,0
|
|
20231129,182600,1097827864,553,553,553,553,0
|
|
20231129,182500,1097827864,553,553,553,553,0
|
|
20231129,182400,1097827864,553,553,553,553,0
|
|
20231129,182300,1097827864,553,553,553,553,0
|
|
20231129,182200,1097827864,553,553,553,553,0
|
|
20231129,182100,1097827864,553,553,553,553,0
|
|
20231129,182000,1097827864,553,553,553,553,0
|
|
20231129,181900,1097827864,553,553,553,553,0
|
|
20231129,181800,1097827864,553,553,553,553,35801
|
|
20231129,181700,1097827864,553,553,553,553,0
|
|
20231129,181600,1097827864,553,553,553,553,0
|
|
20231129,181500,1097827864,553,553,553,553,0
|
|
20231129,181400,1097827864,553,553,553,553,0
|
|
20231129,181300,1097827864,553,553,553,553,0
|
|
20231129,181200,1097827864,553,553,553,553,0
|
|
20231129,181100,1097827864,553,553,553,553,0
|
|
20231129,181000,1097827864,553,553,553,553,0
|
|
20231129,180900,1097827864,553,553,553,553,0
|
|
20231129,180800,1097827864,553,553,553,553,0
|
|
20231129,180700,1097827864,553,553,553,553,0
|
|
20231129,180600,1097827864,553,553,553,553,0
|
|
20231129,180500,1097827864,553,553,553,553,0
|
|
20231129,180400,1097827864,553,553,553,553,0
|
|
20231129,180300,1097827864,553,553,553,553,0
|
|
20231129,180200,1097827864,553,553,553,553,0
|
|
20231129,180100,1097827864,553,553,553,553,0
|
|
20231129,180000,1097827864,553,553,553,553,0
|
|
20231129,175900,1097827864,553,553,553,553,0
|
|
20231129,175800,1097827864,553,553,553,553,0
|
|
20231129,175700,1097827864,553,553,553,553,0
|
|
20231129,175600,1097827864,553,553,553,553,0
|
|
20231129,175500,1097827864,553,553,553,553,0
|
|
20231129,175400,1097827864,553,553,553,553,0
|
|
20231129,175300,1097827864,553,553,553,553,0
|
|
20231129,175200,1097827864,553,553,553,553,0
|
|
20231129,175100,1097827864,553,553,553,553,0
|
|
20231129,175000,1097827864,553,553,553,553,0
|
|
20231129,174900,1097827864,553,553,553,553,0
|
|
20231129,174800,1097827864,553,553,553,553,35801
|
|
20231129,174700,1097827864,553,553,553,553,0
|
|
20231129,174600,1097827864,553,553,553,553,0
|
|
20231129,174500,1097827864,553,553,553,553,0
|
|
20231129,174400,1097827864,553,553,553,553,0
|
|
20231129,174300,1097827864,553,553,553,553,0
|
|
20231129,174200,1097827864,553,553,553,553,0
|
|
20231129,174100,1097827864,553,553,553,553,0
|
|
20231129,174000,1097827864,553,553,553,553,0
|
|
20231129,173900,1097827864,553,553,553,553,0
|
|
20231129,173800,1097827864,553,553,553,553,0
|
|
20231129,173700,1097827864,553,553,553,553,0
|
|
20231129,173600,1097827864,553,553,553,553,0
|
|
20231129,173500,1097827864,553,553,553,553,0
|
|
20231129,173400,1097827864,553,553,553,553,0
|
|
20231129,173300,1097827864,553,553,553,553,0
|
|
20231129,173200,1097827864,553,553,553,553,0
|
|
20231129,173100,1097827864,553,553,553,553,0
|
|
20231129,173000,1097827864,553,553,553,553,0
|
|
20231129,172900,1097827864,553,553,553,553,0
|
|
20231129,172800,1097827864,553,553,553,553,0
|
|
20231129,172700,1097827864,553,553,553,553,0
|
|
20231129,172600,1097827864,553,553,553,553,0
|
|
20231129,172500,1097827864,553,553,553,553,0
|
|
20231129,172400,1097827864,553,553,553,553,0
|
|
20231129,172300,1097827864,553,553,553,553,0
|
|
20231129,172200,1097827864,553,553,553,553,0
|
|
20231129,172100,1097827864,553,553,553,553,0
|
|
20231129,172000,1097827864,553,553,553,553,0
|
|
20231129,171900,1097827864,553,553,553,553,0
|
|
20231129,171800,1097827864,553,553,553,553,35801
|
|
20231129,171700,1097827864,553,553,553,553,0
|
|
20231129,171600,1097827864,553,553,553,553,0
|
|
20231129,171500,1097827864,553,553,553,553,0
|
|
20231129,171400,1097827864,553,553,553,553,0
|
|
20231129,171300,1097827864,553,553,553,553,0
|
|
20231129,171200,1097827864,553,553,553,553,0
|
|
20231129,171100,1097827864,553,553,553,553,0
|
|
20231129,171000,1097827864,553,553,553,553,0
|
|
20231129,170900,1097827864,553,553,553,553,0
|
|
20231129,170800,1097827864,553,553,553,553,0
|
|
20231129,170700,1097827864,553,553,553,553,0
|
|
20231129,170600,1097827864,553,553,553,553,0
|
|
20231129,170500,1097827864,553,553,553,553,0
|
|
20231129,170400,1097827864,553,553,553,553,0
|
|
20231129,170300,1097827864,553,553,553,553,0
|
|
20231129,170200,1097827864,553,553,553,553,0
|
|
20231129,170100,1097827864,553,553,553,553,0
|
|
20231129,170000,1097827864,553,553,553,553,0
|
|
20231129,165900,1097827864,553,553,553,553,0
|
|
20231129,165800,1097827864,553,553,553,553,0
|
|
20231129,165700,1097827864,553,553,553,553,0
|
|
20231129,165600,1097827864,553,553,553,553,0
|
|
20231129,165500,1097827864,553,553,553,553,0
|
|
20231129,165400,1097827864,553,553,553,553,0
|
|
20231129,165300,1097827864,553,553,553,553,0
|
|
20231129,165200,1097827864,553,553,553,553,0
|
|
20231129,165100,1097827864,553,553,553,553,0
|
|
20231129,165000,1097827864,553,553,553,553,0
|
|
20231129,164900,1097827864,553,553,553,553,0
|
|
20231129,164800,1097827864,553,553,553,553,35801
|
|
20231129,164700,1097827864,553,553,553,553,0
|
|
20231129,164600,1097827864,553,553,553,553,0
|
|
20231129,164500,1097827864,553,553,553,553,0
|
|
20231129,164400,1097827864,553,553,553,553,0
|
|
20231129,164300,1097827864,553,553,553,553,0
|
|
20231129,164200,1097827864,553,553,553,553,0
|
|
20231129,164100,1097827864,553,553,553,553,0
|
|
20231129,164000,1097827864,553,553,553,553,0
|
|
20231129,163900,1097827864,553,553,553,553,0
|
|
20231129,163800,1097827864,553,553,553,553,0
|
|
20231129,163700,1097827864,553,553,553,553,0
|
|
20231129,163600,1097827864,553,553,553,553,0
|
|
20231129,163500,1097827864,553,553,553,553,0
|
|
20231129,163400,1097827864,553,553,553,553,0
|
|
20231129,163300,1097827864,553,553,553,553,0
|
|
20231129,163200,1097827864,553,553,553,553,0
|
|
20231129,163100,1097827864,553,553,553,553,0
|
|
20231129,163000,1097827864,553,553,553,553,0
|
|
20231129,162900,1097827864,553,553,553,553,0
|
|
20231129,162800,1097827864,553,553,553,553,0
|
|
20231129,162700,1097827864,553,553,553,553,0
|
|
20231129,162600,1097827864,553,553,553,553,0
|
|
20231129,162500,1097827864,553,553,553,553,0
|
|
20231129,162400,1097827864,553,553,553,553,0
|
|
20231129,162300,1097827864,553,553,553,553,0
|
|
20231129,162200,1097827864,553,553,553,553,0
|
|
20231129,162100,1097827864,553,553,553,553,0
|
|
20231129,162000,1097827864,553,553,553,553,0
|
|
20231129,161900,1097827864,553,553,553,553,0
|
|
20231129,161800,1097827864,553,553,553,553,35801
|
|
20231129,161700,1097827864,553,553,553,553,0
|
|
20231129,161600,1097827864,553,553,553,553,0
|
|
20231129,161500,1097827864,553,553,553,553,0
|
|
20231129,161400,1097827864,553,553,553,553,0
|
|
20231129,161300,1097827864,553,553,553,553,0
|
|
20231129,161200,1097827864,553,553,553,553,0
|
|
20231129,161100,1097827864,553,553,553,553,0
|
|
20231129,161000,1097827864,553,553,553,553,0
|
|
20231129,160900,1097827864,553,553,553,553,0
|
|
20231129,160800,1097827864,553,553,553,553,0
|
|
20231129,160700,1097827864,553,553,553,553,0
|
|
20231129,160600,1097827864,553,553,553,553,0
|
|
20231129,160500,1097827864,553,553,553,553,0
|
|
20231129,160400,1097827864,553,553,553,553,0
|
|
20231129,160300,1097827864,553,553,553,553,0
|
|
20231129,160200,1097827864,553,553,553,553,0
|
|
20231129,160100,1097827864,553,553,553,553,0
|
|
20231129,160000,1097827864,553,553,553,553,0
|
|
20231129,155900,1097827864,553,553,553,553,0
|
|
20231129,155800,1097827864,553,553,553,553,0
|
|
20231129,155700,1097827864,553,553,553,553,0
|
|
20231129,155600,1097827864,553,553,553,553,0
|
|
20231129,155500,1097827864,553,553,553,553,0
|
|
20231129,155400,1097827864,553,553,553,553,0
|
|
20231129,155300,1097827864,553,553,553,553,0
|
|
20231129,155200,1097827864,553,553,553,553,0
|
|
20231129,155100,1097827864,553,553,553,553,0
|
|
20231129,155000,1097827864,553,553,553,553,0
|
|
20231129,154900,1097827864,553,553,553,553,0
|
|
20231129,154800,1097827864,553,553,553,553,35801
|
|
20231129,154700,1097827864,553,553,553,553,0
|
|
20231129,154600,1097827864,553,553,553,553,0
|
|
20231129,154500,1097827864,553,553,553,553,0
|
|
20231129,154400,1097827864,553,553,553,553,0
|
|
20231129,154300,1097827864,553,553,553,553,0
|
|
20231129,154200,1097827864,553,553,553,553,0
|
|
20231129,154100,1097827864,553,553,553,553,0
|
|
20231129,154000,1097827864,553,553,553,553,0
|
|
20231129,153900,1097827864,553,553,553,553,0
|
|
20231129,153800,1097827864,553,553,553,553,0
|
|
20231129,153700,1097827864,553,553,553,553,0
|
|
20231129,153600,1097827864,553,553,553,553,0
|
|
20231129,153500,1097827864,553,553,553,553,0
|
|
20231129,153400,1097827864,553,553,553,553,0
|
|
20231129,153300,1097827864,553,553,553,553,0
|
|
20231129,153200,1097827864,553,553,553,553,0
|
|
20231129,153100,1097827864,553,553,553,553,0
|
|
20231129,153000,1097827864,553,553,553,553,35801
|
|
20231129,152900,1078029911,552,552,552,552,0
|
|
20231129,152800,1078029911,552,552,552,552,0
|
|
20231129,152700,1078029911,552,552,552,552,0
|
|
20231129,152600,1078029911,552,552,552,552,0
|
|
20231129,152500,1078029911,552,552,552,552,0
|
|
20231129,152400,1078029911,552,552,552,552,0
|
|
20231129,152300,1078029911,552,552,552,552,0
|
|
20231129,152200,1078029911,552,552,552,552,0
|
|
20231129,152100,1078029911,552,552,552,552,0
|
|
20231129,152000,1078029911,552,552,552,552,0
|
|
20231129,151900,1078029911,552,552,552,552,11400
|
|
20231129,151800,1071737111,552,551,552,550,12751
|
|
20231129,151700,1064705311,551,552,553,544,30781
|
|
20231129,151600,1047845552,550,551,551,550,4051
|
|
20231129,151500,1045613500,551,549,551,548,8472
|
|
20231129,151400,1040948895,551,549,551,549,9667
|
|
20231129,151300,1035633035,549,546,550,546,22718
|
|
20231129,151200,1023191482,546,546,546,545,22294
|
|
20231129,151100,1011026700,546,546,546,546,1118
|
|
20231129,151000,1010416272,545,545,546,545,201
|
|
20231129,150900,1010306726,545,545,545,545,3515
|
|
20231129,150800,1008391051,546,546,546,546,749
|
|
20231129,150700,1007982097,547,547,547,547,0
|
|
20231129,150600,1007982097,547,545,547,545,15255
|
|
20231129,150500,999665612,545,548,548,545,2196
|
|
20231129,150400,998466204,548,545,549,545,134645
|
|
20231129,150300,925058086,545,544,545,540,22532
|
|
20231129,150200,912865490,540,548,548,540,149970
|
|
20231129,150100,831742229,547,547,547,547,3800
|
|
20231129,150000,829663629,544,542,544,542,1047
|
|
20231129,145900,829094155,548,541,548,540,52674
|
|
20231129,145800,800430778,540,541,541,540,4900
|
|
20231129,145700,797784656,540,540,540,540,0
|
|
20231129,145600,797784656,540,540,540,540,1180
|
|
20231129,145500,797147456,539,540,540,539,2156
|
|
20231129,145400,795983616,541,540,541,540,153
|
|
20231129,145300,795900946,542,540,542,540,139
|
|
20231129,145200,795825882,540,540,540,540,14572
|
|
20231129,145100,787957002,540,541,541,540,2232
|
|
20231129,145000,786751490,541,541,541,541,763
|
|
20231129,144900,786338707,542,543,543,542,5227
|
|
20231129,144800,783505436,544,544,544,544,2886
|
|
20231129,144700,781935452,542,541,543,541,2569
|
|
20231129,144600,780543905,541,541,541,541,4000
|
|
20231129,144500,778379905,541,541,541,541,324
|
|
20231129,144400,778204621,541,541,541,541,838
|
|
20231129,144300,777751263,541,542,542,541,10330
|
|
20231129,144200,772159539,545,545,545,545,768
|
|
20231129,144100,771740979,547,543,547,543,1000
|
|
20231129,144000,771197275,543,543,543,543,28
|
|
20231129,143900,771182071,543,543,543,543,84
|
|
20231129,143800,771136459,543,544,544,543,4344
|
|
20231129,143700,768775762,543,543,543,543,5719
|
|
20231129,143600,765670345,543,543,543,543,7956
|
|
20231129,143500,761350237,543,543,543,541,3787
|
|
20231129,143400,759299991,543,543,543,542,129
|
|
20231129,143300,759229974,543,543,543,543,13
|
|
20231129,143200,759222915,541,544,544,541,10408
|
|
20231129,143100,753585985,545,545,545,545,0
|
|
20231129,143000,753585985,545,545,545,545,387
|
|
20231129,142900,753375070,545,545,545,545,0
|
|
20231129,142800,753375070,545,545,545,545,716
|
|
20231129,142700,752984850,545,546,546,545,5936
|
|
20231129,142600,749749729,545,548,548,545,4139
|
|
20231129,142500,747492714,548,546,548,546,8855
|
|
20231129,142400,742644464,545,543,545,543,8433
|
|
20231129,142300,738051472,543,541,543,541,106
|
|
20231129,142200,737994116,540,540,542,540,17612
|
|
20231129,142100,728471617,540,540,540,540,2061
|
|
20231129,142000,727358677,540,540,541,538,421
|
|
20231129,141900,727131924,539,538,540,538,3339
|
|
20231129,141800,725332177,538,539,540,538,6244
|
|
20231129,141700,721966717,538,538,538,538,84
|
|
20231129,141600,721921525,538,538,538,538,200
|
|
20231129,141500,721813925,537,540,541,537,18936
|
|
20231129,141400,711620743,538,538,538,538,14589
|
|
20231129,141300,703771861,537,538,538,537,2647
|
|
20231129,141200,702347975,537,537,537,537,1100
|
|
20231129,141100,701757275,537,537,537,537,375
|
|
20231129,141000,701555900,537,537,537,537,0
|
|
20231129,140900,701555900,537,537,537,537,1706
|
|
20231129,140800,700639778,536,536,536,536,1
|
|
20231129,140700,700639242,537,538,538,537,364
|
|
20231129,140600,700443773,537,537,537,537,693
|
|
20231129,140500,700071632,537,537,537,536,810
|
|
20231129,140400,699636862,538,538,538,538,59
|
|
20231129,140300,699605120,538,536,538,536,12000
|
|
20231129,140200,693169120,536,536,536,536,1627
|
|
20231129,140100,692297048,536,535,536,535,1250
|
|
20231129,140000,691628048,535,536,536,534,5009
|
|
20231129,135900,688949754,536,536,536,536,329
|
|
20231129,135800,688773410,536,541,541,536,15136
|
|
20231129,135700,680647008,541,539,541,535,11610
|
|
20231129,135600,674415131,537,540,542,537,8000
|
|
20231129,135500,670098747,539,537,539,537,2501
|
|
20231129,135400,668752910,537,538,538,537,1600
|
|
20231129,135300,667893210,539,537,539,537,42608
|
|
20231129,135200,644979394,537,537,537,537,2409
|
|
20231129,135100,643685761,531,537,537,530,43043
|
|
20231129,135000,620733415,537,541,541,537,6565
|
|
20231129,134900,617199912,540,539,540,537,1800
|
|
20231129,134800,616228554,543,538,543,537,10275
|
|
20231129,134700,610708085,537,545,545,534,31857
|
|
20231129,134600,593555573,545,545,545,541,1033
|
|
20231129,134500,592996188,537,541,541,537,30000
|
|
20231129,134400,576817364,545,542,545,542,11227
|
|
20231129,134300,570729297,542,543,543,542,13961
|
|
20231129,134200,563158474,542,543,543,542,1319
|
|
20231129,134100,562442857,545,544,545,542,10025
|
|
20231129,134000,556994552,545,545,545,545,0
|
|
20231129,133900,556994552,545,545,545,545,9216
|
|
20231129,133800,551971832,546,546,546,545,2147
|
|
20231129,133700,550800437,545,545,545,545,0
|
|
20231129,133600,550800437,545,545,545,545,2001
|
|
20231129,133500,549709892,545,545,545,545,997
|
|
20231129,133400,549166527,545,545,545,545,1
|
|
20231129,133300,549165982,544,545,545,544,3690
|
|
20231129,133200,547155001,545,545,545,544,4466
|
|
20231129,133100,544724584,545,546,546,545,1656
|
|
20231129,133000,543820654,546,546,546,546,1206
|
|
20231129,132900,543162178,543,549,550,543,42039
|
|
20231129,132800,520292227,550,549,550,549,696
|
|
20231129,132700,519910122,550,549,550,549,244
|
|
20231129,132600,519776165,550,549,550,549,1159
|
|
20231129,132500,519139324,549,548,549,548,1228
|
|
20231129,132400,518465156,548,548,548,548,1172
|
|
20231129,132300,517822900,548,548,548,548,595
|
|
20231129,132200,517496840,548,548,548,548,23
|
|
20231129,132100,517484236,549,549,549,549,623
|
|
20231129,132000,517142209,549,549,549,549,6
|
|
20231129,131900,517138915,550,550,550,550,22
|
|
20231129,131800,517126815,550,551,551,550,527
|
|
20231129,131700,516836517,551,551,551,551,2
|
|
20231129,131600,516835415,546,546,546,546,1715
|
|
20231129,131500,515899025,544,552,552,544,66043
|
|
20231129,131400,479777743,552,552,552,552,0
|
|
20231129,131300,479777743,552,552,552,552,0
|
|
20231129,131200,479777743,552,552,552,552,467
|
|
20231129,131100,479519959,552,552,552,551,1683
|
|
20231129,131000,478592623,552,552,552,551,30
|
|
20231129,130900,478576073,552,552,552,552,2
|
|
20231129,130800,478574969,552,552,552,552,3
|
|
20231129,130700,478573313,550,550,550,550,2833
|
|
20231129,130600,477015163,549,549,549,549,9681
|
|
20231129,130500,471700294,550,550,550,550,1501
|
|
20231129,130400,470874744,551,550,551,550,6903
|
|
20231129,130300,467075170,551,551,551,551,1819
|
|
20231129,130200,466072901,551,552,552,551,8723
|
|
20231129,130100,461257856,552,552,552,552,200
|
|
20231129,130000,461147456,551,551,551,551,513
|
|
20231129,125900,460864793,551,551,552,551,7101
|
|
20231129,125800,456952141,551,551,551,551,0
|
|
20231129,125700,456952141,551,551,551,551,1
|
|
20231129,125600,456951590,551,551,551,551,250
|
|
20231129,125500,456813840,551,551,551,549,791
|
|
20231129,125400,456379129,549,550,550,549,1483
|
|
20231129,125300,455564952,549,549,549,549,0
|
|
20231129,125200,455564952,549,551,551,549,346
|
|
20231129,125100,455374988,549,549,549,549,500
|
|
20231129,125000,455100488,549,549,549,549,0
|
|
20231129,124900,455100488,549,549,549,549,0
|
|
20231129,124800,455100488,549,549,549,549,1288
|
|
20231129,124700,454393376,548,550,550,548,9650
|
|
20231129,124600,449093886,548,549,549,548,9187
|
|
20231129,124500,444051174,549,549,549,549,11
|
|
20231129,124400,444045135,549,549,549,549,774
|
|
20231129,124300,443620209,549,549,549,549,608
|
|
20231129,124200,443286417,550,550,550,550,0
|
|
20231129,124100,443286417,550,549,550,549,11
|
|
20231129,124000,443280368,550,550,550,550,360
|
|
20231129,123900,443082368,550,550,551,550,3902
|
|
20231129,123800,440935268,550,552,552,550,1916
|
|
20231129,123700,439881358,552,552,552,552,127
|
|
20231129,123600,439811254,552,551,552,551,189
|
|
20231129,123500,439707096,551,551,551,551,470
|
|
20231129,123400,439448126,551,551,551,551,204
|
|
20231129,123300,439335722,551,551,551,551,10
|
|
20231129,123200,439330212,550,550,550,550,0
|
|
20231129,123100,439330212,550,550,550,550,12
|
|
20231129,123000,439323612,550,549,550,548,9949
|
|
20231129,122900,433859255,549,549,549,549,103
|
|
20231129,122800,433802708,550,550,550,547,24515
|
|
20231129,122700,420363793,550,550,550,550,1500
|
|
20231129,122600,419538793,549,549,549,549,0
|
|
20231129,122500,419538793,549,549,549,549,0
|
|
20231129,122400,419538793,549,549,549,549,1630
|
|
20231129,122300,418643923,549,549,549,549,522
|
|
20231129,122200,418357345,549,550,550,549,5226
|
|
20231129,122100,415484402,550,550,550,550,6605
|
|
20231129,122000,411851652,551,551,551,551,2823
|
|
20231129,121900,410296179,551,551,551,551,2722
|
|
20231129,121800,408796357,551,551,551,551,50
|
|
20231129,121700,408768807,551,551,551,551,5610
|
|
20231129,121600,405677697,552,552,552,552,23
|
|
20231129,121500,405665001,551,552,552,551,143
|
|
20231129,121400,405586126,551,551,551,551,500
|
|
20231129,121300,405310626,551,551,551,551,65
|
|
20231129,121200,405274811,552,552,552,552,0
|
|
20231129,121100,405274811,552,552,552,552,1001
|
|
20231129,121000,404722259,552,551,552,551,532
|
|
20231129,120900,404429124,552,552,552,552,830
|
|
20231129,120800,403970964,552,552,552,551,204
|
|
20231129,120700,403858489,551,551,551,551,200
|
|
20231129,120600,403748289,551,551,551,551,5
|
|
20231129,120500,403745534,552,550,552,550,140
|
|
20231129,120400,403668512,550,551,551,550,1605
|
|
20231129,120300,402785656,550,550,550,550,0
|
|
20231129,120200,402785656,550,550,550,550,0
|
|
20231129,120100,402785656,550,550,550,550,3000
|
|
20231129,120000,401135656,550,550,550,550,300
|
|
20231129,115900,400970656,550,552,552,550,506
|
|
20231129,115800,400691356,550,550,550,550,3296
|
|
20231129,115700,398878556,550,550,550,550,114
|
|
20231129,115600,398815856,550,550,550,550,6
|
|
20231129,115500,398812556,549,549,549,549,0
|
|
20231129,115400,398812556,549,550,550,549,8200
|
|
20231129,115300,394305881,549,549,549,549,64
|
|
20231129,115200,394270745,549,549,549,549,200
|
|
20231129,115100,394160945,550,549,550,549,3489
|
|
20231129,115000,392244995,550,550,550,548,1477
|
|
20231129,114900,391434428,550,550,550,549,16481
|
|
20231129,114800,382385755,550,552,552,550,8975
|
|
20231129,114700,377448505,553,552,554,550,6534
|
|
20231129,114600,373849968,552,552,552,552,3000
|
|
20231129,114500,372193968,552,552,552,552,570
|
|
20231129,114400,371879328,552,550,552,550,2767
|
|
20231129,114300,370357068,550,552,552,550,7788
|
|
20231129,114200,366072768,552,552,552,552,1
|
|
20231129,114100,366072216,550,550,550,550,0
|
|
20231129,114000,366072216,550,551,551,550,1249
|
|
20231129,113900,365385155,550,550,550,550,215
|
|
20231129,113800,365266905,550,554,555,550,30906
|
|
20231129,113700,348253571,555,555,555,555,0
|
|
20231129,113600,348253571,555,554,555,554,2734
|
|
20231129,113500,346738933,554,554,554,554,2451
|
|
20231129,113400,345381079,554,554,554,554,0
|
|
20231129,113300,345381079,554,554,554,554,100
|
|
20231129,113200,345325679,554,554,554,554,4
|
|
20231129,113100,345323463,553,553,553,553,301
|
|
20231129,113000,345157010,552,552,552,552,1927
|
|
20231129,112900,344093306,552,553,553,552,546
|
|
20231129,112800,343791768,553,553,553,553,310
|
|
20231129,112700,343620338,554,554,554,554,0
|
|
20231129,112600,343620338,554,554,554,554,8
|
|
20231129,112500,343615906,554,554,554,554,250
|
|
20231129,112400,343477406,554,554,554,554,200
|
|
20231129,112300,343366606,553,554,554,553,3404
|
|
20231129,112200,341483484,555,555,555,555,200
|
|
20231129,112100,341372484,555,555,555,555,100
|
|
20231129,112000,341316984,555,556,556,555,1977
|
|
20231129,111900,340219520,556,555,556,555,1308
|
|
20231129,111800,339493522,555,555,555,555,2521
|
|
20231129,111700,338094367,555,555,555,555,200
|
|
20231129,111600,337983367,555,555,555,555,2
|
|
20231129,111500,337982257,555,555,555,555,2999
|
|
20231129,111400,336317812,555,555,555,555,1
|
|
20231129,111300,336317257,554,555,555,554,2250
|
|
20231129,111200,335069507,555,555,555,555,1022
|
|
20231129,111100,334502297,555,554,555,554,763
|
|
20231129,111000,334079477,554,552,554,552,425
|
|
20231129,110900,333844677,552,552,552,552,0
|
|
20231129,110800,333844677,552,553,553,552,7294
|
|
20231129,110700,329814695,553,553,553,553,3275
|
|
20231129,110600,328003620,553,553,554,553,213
|
|
20231129,110500,327885766,553,553,553,553,610
|
|
20231129,110400,327548436,552,552,552,552,2278
|
|
20231129,110300,326290980,552,552,552,549,29990
|
|
20231129,110200,309797641,552,554,554,550,18160
|
|
20231129,110100,299790508,554,556,556,554,3567
|
|
20231129,110000,297809803,556,557,557,556,1340
|
|
20231129,105900,297064720,557,559,559,557,7091
|
|
20231129,105800,293110962,560,560,560,560,30
|
|
20231129,105700,293094162,560,560,560,560,100
|
|
20231129,105600,293038162,559,559,559,559,1000
|
|
20231129,105500,292479162,559,559,559,559,3000
|
|
20231129,105400,290802162,559,560,560,559,79
|
|
20231129,105300,290757923,560,560,560,560,0
|
|
20231129,105200,290757923,560,560,561,559,3340
|
|
20231129,105100,288887058,561,560,561,560,839
|
|
20231129,105000,288416408,560,561,561,560,1700
|
|
20231129,104900,287464208,561,561,561,561,0
|
|
20231129,104800,287464208,561,561,561,559,227
|
|
20231129,104700,287337105,561,561,561,561,0
|
|
20231129,104600,287337105,561,561,561,561,0
|
|
20231129,104500,287337105,561,561,561,561,0
|
|
20231129,104400,287337105,561,561,561,559,2164
|
|
20231129,104300,286125545,561,561,561,561,40
|
|
20231129,104200,286103105,560,561,561,560,93
|
|
20231129,104100,286050988,561,561,561,561,625
|
|
20231129,104000,285700363,561,560,561,560,601
|
|
20231129,103900,285363793,560,560,560,560,100
|
|
20231129,103800,285307793,560,560,560,560,2000
|
|
20231129,103700,284187793,560,560,560,559,2935
|
|
20231129,103600,282544784,559,559,560,559,573
|
|
20231129,103500,282224475,560,560,560,559,1492
|
|
20231129,103400,281390425,559,559,560,559,3906
|
|
20231129,103300,279206670,559,559,559,559,0
|
|
20231129,103200,279206670,559,560,560,559,2505
|
|
20231129,103100,277805870,559,559,559,559,7294
|
|
20231129,103000,273728524,559,560,560,559,1445
|
|
20231129,102900,272920532,561,560,561,560,2962
|
|
20231129,102800,271261359,559,559,560,559,186
|
|
20231129,102700,271157376,559,560,560,559,630
|
|
20231129,102600,270805006,560,560,560,560,5600
|
|
20231129,102500,267669006,561,561,561,561,8652
|
|
20231129,102400,262815234,561,561,562,561,180
|
|
20231129,102300,262714247,562,563,563,562,525
|
|
20231129,102200,262418773,563,563,563,563,3921
|
|
20231129,102100,260211250,564,564,564,564,0
|
|
20231129,102000,260211250,564,563,564,563,1832
|
|
20231129,101900,259178014,563,563,564,563,6976
|
|
20231129,101800,255249926,563,564,565,563,2768
|
|
20231129,101700,253688740,563,563,563,563,1107
|
|
20231129,101600,253065499,563,563,563,563,215
|
|
20231129,101500,252944454,563,561,563,561,155
|
|
20231129,101400,252857379,561,561,561,561,2585
|
|
20231129,101300,251407194,561,561,561,560,11
|
|
20231129,101200,251401031,560,560,560,560,897
|
|
20231129,101100,250898711,561,562,562,561,5961
|
|
20231129,101000,247551960,561,560,561,560,1012
|
|
20231129,100900,246984449,560,560,561,560,2550
|
|
20231129,100800,245556340,560,559,560,559,57
|
|
20231129,100700,245524467,559,559,559,559,1028
|
|
20231129,100600,244949815,559,559,559,557,5002
|
|
20231129,100500,242163697,557,558,558,557,933
|
|
20231129,100400,241643392,559,557,559,557,5701
|
|
20231129,100300,238467933,557,559,559,557,1002
|
|
20231129,100200,237909815,559,557,559,557,2269
|
|
20231129,100100,236643981,556,556,556,556,589
|
|
20231129,100000,236316497,556,556,556,556,22183
|
|
20231129,095900,223982749,556,557,558,556,1853
|
|
20231129,095800,222951864,557,557,557,557,1195
|
|
20231129,095700,222286249,555,556,556,555,255
|
|
20231129,095600,222144669,555,555,555,555,7300
|
|
20231129,095500,218093169,557,557,557,557,35
|
|
20231129,095400,218073674,557,557,557,557,0
|
|
20231129,095300,218073674,557,555,557,555,642
|
|
20231129,095200,217717341,555,556,556,555,1011
|
|
20231129,095100,217155235,555,555,555,555,4000
|
|
20231129,095000,214935235,556,556,556,555,27515
|
|
20231129,094900,199638592,556,556,557,556,2269
|
|
20231129,094800,198376028,557,556,557,556,2981
|
|
20231129,094700,196718590,556,555,556,552,11157
|
|
20231129,094600,190556435,555,555,556,555,1864
|
|
20231129,094500,189521914,556,557,557,550,35513
|
|
20231129,094400,169868416,557,557,557,556,9412
|
|
20231129,094300,164626317,556,557,558,556,2729
|
|
20231129,094200,163107078,557,557,557,557,0
|
|
20231129,094100,163107078,557,557,557,557,4283
|
|
20231129,094000,160721447,557,557,557,556,189
|
|
20231129,093900,160616184,558,559,559,558,257
|
|
20231129,093800,160472757,559,562,562,559,5787
|
|
20231129,093700,157234248,562,564,564,561,903
|
|
20231129,093600,156727627,561,561,561,561,9384
|
|
20231129,093500,151463203,561,561,564,561,148
|
|
20231129,093400,151380172,561,561,561,561,494
|
|
20231129,093300,151103038,565,564,565,561,3054
|
|
20231129,093200,149380236,564,565,566,564,1950
|
|
20231129,093100,148277977,565,566,567,565,9804
|
|
20231129,093000,142738498,566,569,569,565,15336
|
|
20231129,092900,134063457,569,568,569,568,4599
|
|
20231129,092800,131448133,568,568,568,565,1126
|
|
20231129,092700,130810008,568,568,568,565,1833
|
|
20231129,092600,129773499,568,565,568,565,2846
|
|
20231129,092500,128157106,565,568,568,565,3264
|
|
20231129,092400,126312888,566,567,567,564,5468
|
|
20231129,092300,123217303,564,566,568,564,5806
|
|
20231129,092200,119934577,567,567,568,564,4418
|
|
20231129,092100,117429567,568,567,569,564,8679
|
|
20231129,092000,112522195,567,563,569,563,10173
|
|
20231129,091900,106770880,563,562,563,562,6871
|
|
20231129,091800,102906378,562,562,562,562,600
|
|
20231129,091700,102569178,562,563,563,562,328
|
|
20231129,091600,102384642,562,564,564,562,10488
|
|
20231129,091500,96488269,564,562,564,562,1528
|
|
20231129,091400,95628619,558,563,564,558,7569
|
|
20231129,091300,91366682,563,556,564,555,14607
|
|
20231129,091200,83187603,555,555,555,555,6155
|
|
20231129,091100,79771578,555,557,557,555,10562
|
|
20231129,091000,73902288,556,557,557,555,9689
|
|
20231129,090900,68513401,556,560,561,554,3909
|
|
20231129,090800,66339662,562,563,563,553,8057
|
|
20231129,090700,61838166,568,564,568,562,6469
|
|
20231129,090600,58191659,564,571,572,564,16997
|
|
20231129,090500,48560457,571,569,572,569,20206
|
|
20231129,090400,37031736,570,567,570,566,8838
|
|
20231129,090300,32012599,566,563,566,563,1482
|
|
20231129,090200,31174497,563,559,563,559,12684
|
|
20231129,090100,24061942,555,555,556,555,3369
|
|
20231129,090000,22192146,555,551,557,551,40196
|