651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194800,1052759946,524,524,524,524,49955
|
|
20231130,194700,1052759946,524,524,524,524,0
|
|
20231130,194600,1052759946,524,524,524,524,0
|
|
20231130,194500,1052759946,524,524,524,524,0
|
|
20231130,194400,1052759946,524,524,524,524,0
|
|
20231130,194300,1052759946,524,524,524,524,0
|
|
20231130,194200,1052759946,524,524,524,524,0
|
|
20231130,194100,1052759946,524,524,524,524,0
|
|
20231130,194000,1052759946,524,524,524,524,0
|
|
20231130,193900,1052759946,524,524,524,524,0
|
|
20231130,193800,1052759946,524,524,524,524,0
|
|
20231130,193700,1052759946,524,524,524,524,0
|
|
20231130,193600,1052759946,524,524,524,524,0
|
|
20231130,193500,1052759946,524,524,524,524,0
|
|
20231130,193400,1052759946,524,524,524,524,0
|
|
20231130,193300,1052759946,524,524,524,524,0
|
|
20231130,193200,1052759946,524,524,524,524,0
|
|
20231130,193100,1052759946,524,524,524,524,0
|
|
20231130,193000,1052759946,524,524,524,524,0
|
|
20231130,192900,1052759946,524,524,524,524,0
|
|
20231130,192800,1052759946,524,524,524,524,0
|
|
20231130,192700,1052759946,524,524,524,524,0
|
|
20231130,192600,1052759946,524,524,524,524,0
|
|
20231130,192500,1052759946,524,524,524,524,0
|
|
20231130,192400,1052759946,524,524,524,524,0
|
|
20231130,192300,1052759946,524,524,524,524,0
|
|
20231130,192200,1052759946,524,524,524,524,0
|
|
20231130,192100,1052759946,524,524,524,524,0
|
|
20231130,192000,1052759946,524,524,524,524,0
|
|
20231130,191900,1052759946,524,524,524,524,0
|
|
20231130,191800,1052759946,524,524,524,524,49955
|
|
20231130,191700,1052759946,524,524,524,524,0
|
|
20231130,191600,1052759946,524,524,524,524,0
|
|
20231130,191500,1052759946,524,524,524,524,0
|
|
20231130,191400,1052759946,524,524,524,524,0
|
|
20231130,191300,1052759946,524,524,524,524,0
|
|
20231130,191200,1052759946,524,524,524,524,0
|
|
20231130,191100,1052759946,524,524,524,524,0
|
|
20231130,191000,1052759946,524,524,524,524,0
|
|
20231130,190900,1052759946,524,524,524,524,0
|
|
20231130,190800,1052759946,524,524,524,524,0
|
|
20231130,190700,1052759946,524,524,524,524,0
|
|
20231130,190600,1052759946,524,524,524,524,0
|
|
20231130,190500,1052759946,524,524,524,524,0
|
|
20231130,190400,1052759946,524,524,524,524,0
|
|
20231130,190300,1052759946,524,524,524,524,0
|
|
20231130,190200,1052759946,524,524,524,524,0
|
|
20231130,190100,1052759946,524,524,524,524,0
|
|
20231130,190000,1052759946,524,524,524,524,0
|
|
20231130,185900,1052759946,524,524,524,524,0
|
|
20231130,185800,1052759946,524,524,524,524,0
|
|
20231130,185700,1052759946,524,524,524,524,0
|
|
20231130,185600,1052759946,524,524,524,524,0
|
|
20231130,185500,1052759946,524,524,524,524,0
|
|
20231130,185400,1052759946,524,524,524,524,0
|
|
20231130,185300,1052759946,524,524,524,524,0
|
|
20231130,185200,1052759946,524,524,524,524,0
|
|
20231130,185100,1052759946,524,524,524,524,0
|
|
20231130,185000,1052759946,524,524,524,524,0
|
|
20231130,184900,1052759946,524,524,524,524,0
|
|
20231130,184800,1052759946,524,524,524,524,49955
|
|
20231130,184700,1052759946,524,524,524,524,0
|
|
20231130,184600,1052759946,524,524,524,524,0
|
|
20231130,184500,1052759946,524,524,524,524,0
|
|
20231130,184400,1052759946,524,524,524,524,0
|
|
20231130,184300,1052759946,524,524,524,524,0
|
|
20231130,184200,1052759946,524,524,524,524,0
|
|
20231130,184100,1052759946,524,524,524,524,0
|
|
20231130,184000,1052759946,524,524,524,524,0
|
|
20231130,183900,1052759946,524,524,524,524,0
|
|
20231130,183800,1052759946,524,524,524,524,0
|
|
20231130,183700,1052759946,524,524,524,524,0
|
|
20231130,183600,1052759946,524,524,524,524,0
|
|
20231130,183500,1052759946,524,524,524,524,0
|
|
20231130,183400,1052759946,524,524,524,524,0
|
|
20231130,183300,1052759946,524,524,524,524,0
|
|
20231130,183200,1052759946,524,524,524,524,0
|
|
20231130,183100,1052759946,524,524,524,524,0
|
|
20231130,183000,1052759946,524,524,524,524,0
|
|
20231130,182900,1052759946,524,524,524,524,0
|
|
20231130,182800,1052759946,524,524,524,524,0
|
|
20231130,182700,1052759946,524,524,524,524,0
|
|
20231130,182600,1052759946,524,524,524,524,0
|
|
20231130,182500,1052759946,524,524,524,524,0
|
|
20231130,182400,1052759946,524,524,524,524,0
|
|
20231130,182300,1052759946,524,524,524,524,0
|
|
20231130,182200,1052759946,524,524,524,524,0
|
|
20231130,182100,1052759946,524,524,524,524,0
|
|
20231130,182000,1052759946,524,524,524,524,0
|
|
20231130,181900,1052759946,524,524,524,524,0
|
|
20231130,181800,1052759946,524,524,524,524,49955
|
|
20231130,181700,1052759946,524,524,524,524,0
|
|
20231130,181600,1052759946,524,524,524,524,0
|
|
20231130,181500,1052759946,524,524,524,524,0
|
|
20231130,181400,1052759946,524,524,524,524,0
|
|
20231130,181300,1052759946,524,524,524,524,0
|
|
20231130,181200,1052759946,524,524,524,524,0
|
|
20231130,181100,1052759946,524,524,524,524,0
|
|
20231130,181000,1052759946,524,524,524,524,0
|
|
20231130,180900,1052759946,524,524,524,524,0
|
|
20231130,180800,1052759946,524,524,524,524,0
|
|
20231130,180700,1052759946,524,524,524,524,0
|
|
20231130,180600,1052759946,524,524,524,524,0
|
|
20231130,180500,1052759946,524,524,524,524,0
|
|
20231130,180400,1052759946,524,524,524,524,0
|
|
20231130,180300,1052759946,524,524,524,524,0
|
|
20231130,180200,1052759946,524,524,524,524,0
|
|
20231130,180100,1052759946,524,524,524,524,0
|
|
20231130,180000,1052759946,524,524,524,524,0
|
|
20231130,175900,1052759946,524,524,524,524,0
|
|
20231130,175800,1052759946,524,524,524,524,0
|
|
20231130,175700,1052759946,524,524,524,524,0
|
|
20231130,175600,1052759946,524,524,524,524,0
|
|
20231130,175500,1052759946,524,524,524,524,0
|
|
20231130,175400,1052759946,524,524,524,524,0
|
|
20231130,175300,1052759946,524,524,524,524,0
|
|
20231130,175200,1052759946,524,524,524,524,0
|
|
20231130,175100,1052759946,524,524,524,524,0
|
|
20231130,175000,1052759946,524,524,524,524,0
|
|
20231130,174900,1052759946,524,524,524,524,0
|
|
20231130,174800,1052759946,524,524,524,524,49955
|
|
20231130,174700,1052759946,524,524,524,524,0
|
|
20231130,174600,1052759946,524,524,524,524,0
|
|
20231130,174500,1052759946,524,524,524,524,0
|
|
20231130,174400,1052759946,524,524,524,524,0
|
|
20231130,174300,1052759946,524,524,524,524,0
|
|
20231130,174200,1052759946,524,524,524,524,0
|
|
20231130,174100,1052759946,524,524,524,524,0
|
|
20231130,174000,1052759946,524,524,524,524,0
|
|
20231130,173900,1052759946,524,524,524,524,0
|
|
20231130,173800,1052759946,524,524,524,524,0
|
|
20231130,173700,1052759946,524,524,524,524,0
|
|
20231130,173600,1052759946,524,524,524,524,0
|
|
20231130,173500,1052759946,524,524,524,524,0
|
|
20231130,173400,1052759946,524,524,524,524,0
|
|
20231130,173300,1052759946,524,524,524,524,0
|
|
20231130,173200,1052759946,524,524,524,524,0
|
|
20231130,173100,1052759946,524,524,524,524,0
|
|
20231130,173000,1052759946,524,524,524,524,0
|
|
20231130,172900,1052759946,524,524,524,524,0
|
|
20231130,172800,1052759946,524,524,524,524,0
|
|
20231130,172700,1052759946,524,524,524,524,0
|
|
20231130,172600,1052759946,524,524,524,524,0
|
|
20231130,172500,1052759946,524,524,524,524,0
|
|
20231130,172400,1052759946,524,524,524,524,0
|
|
20231130,172300,1052759946,524,524,524,524,0
|
|
20231130,172200,1052759946,524,524,524,524,0
|
|
20231130,172100,1052759946,524,524,524,524,0
|
|
20231130,172000,1052759946,524,524,524,524,0
|
|
20231130,171900,1052759946,524,524,524,524,0
|
|
20231130,171800,1052759946,524,524,524,524,49955
|
|
20231130,171700,1052759946,524,524,524,524,0
|
|
20231130,171600,1052759946,524,524,524,524,0
|
|
20231130,171500,1052759946,524,524,524,524,0
|
|
20231130,171400,1052759946,524,524,524,524,0
|
|
20231130,171300,1052759946,524,524,524,524,0
|
|
20231130,171200,1052759946,524,524,524,524,0
|
|
20231130,171100,1052759946,524,524,524,524,0
|
|
20231130,171000,1052759946,524,524,524,524,0
|
|
20231130,170900,1052759946,524,524,524,524,0
|
|
20231130,170800,1052759946,524,524,524,524,0
|
|
20231130,170700,1052759946,524,524,524,524,0
|
|
20231130,170600,1052759946,524,524,524,524,0
|
|
20231130,170500,1052759946,524,524,524,524,0
|
|
20231130,170400,1052759946,524,524,524,524,0
|
|
20231130,170300,1052759946,524,524,524,524,0
|
|
20231130,170200,1052759946,524,524,524,524,0
|
|
20231130,170100,1052759946,524,524,524,524,0
|
|
20231130,170000,1052759946,524,524,524,524,0
|
|
20231130,165900,1052759946,524,524,524,524,0
|
|
20231130,165800,1052759946,524,524,524,524,0
|
|
20231130,165700,1052759946,524,524,524,524,0
|
|
20231130,165600,1052759946,524,524,524,524,0
|
|
20231130,165500,1052759946,524,524,524,524,0
|
|
20231130,165400,1052759946,524,524,524,524,0
|
|
20231130,165300,1052759946,524,524,524,524,0
|
|
20231130,165200,1052759946,524,524,524,524,0
|
|
20231130,165100,1052759946,524,524,524,524,0
|
|
20231130,165000,1052759946,524,524,524,524,0
|
|
20231130,164900,1052759946,524,524,524,524,0
|
|
20231130,164800,1052759946,524,524,524,524,49955
|
|
20231130,164700,1052759946,524,524,524,524,0
|
|
20231130,164600,1052759946,524,524,524,524,0
|
|
20231130,164500,1052759946,524,524,524,524,0
|
|
20231130,164400,1052759946,524,524,524,524,0
|
|
20231130,164300,1052759946,524,524,524,524,0
|
|
20231130,164200,1052759946,524,524,524,524,0
|
|
20231130,164100,1052759946,524,524,524,524,0
|
|
20231130,164000,1052759946,524,524,524,524,0
|
|
20231130,163900,1052759946,524,524,524,524,0
|
|
20231130,163800,1052759946,524,524,524,524,0
|
|
20231130,163700,1052759946,524,524,524,524,0
|
|
20231130,163600,1052759946,524,524,524,524,0
|
|
20231130,163500,1052759946,524,524,524,524,0
|
|
20231130,163400,1052759946,524,524,524,524,0
|
|
20231130,163300,1052759946,524,524,524,524,0
|
|
20231130,163200,1052759946,524,524,524,524,0
|
|
20231130,163100,1052759946,524,524,524,524,0
|
|
20231130,163000,1052759946,524,524,524,524,0
|
|
20231130,162900,1052759946,524,524,524,524,0
|
|
20231130,162800,1052759946,524,524,524,524,0
|
|
20231130,162700,1052759946,524,524,524,524,0
|
|
20231130,162600,1052759946,524,524,524,524,0
|
|
20231130,162500,1052759946,524,524,524,524,0
|
|
20231130,162400,1052759946,524,524,524,524,0
|
|
20231130,162300,1052759946,524,524,524,524,0
|
|
20231130,162200,1052759946,524,524,524,524,0
|
|
20231130,162100,1052759946,524,524,524,524,0
|
|
20231130,162000,1052759946,524,524,524,524,0
|
|
20231130,161900,1052759946,524,524,524,524,0
|
|
20231130,161800,1052759946,524,524,524,524,49955
|
|
20231130,161700,1052759946,524,524,524,524,0
|
|
20231130,161600,1052759946,524,524,524,524,0
|
|
20231130,161500,1052759946,524,524,524,524,0
|
|
20231130,161400,1052759946,524,524,524,524,0
|
|
20231130,161300,1052759946,524,524,524,524,0
|
|
20231130,161200,1052759946,524,524,524,524,0
|
|
20231130,161100,1052759946,524,524,524,524,0
|
|
20231130,161000,1052759946,524,524,524,524,0
|
|
20231130,160900,1052759946,524,524,524,524,0
|
|
20231130,160800,1052759946,524,524,524,524,0
|
|
20231130,160700,1052759946,524,524,524,524,0
|
|
20231130,160600,1052759946,524,524,524,524,0
|
|
20231130,160500,1052759946,524,524,524,524,0
|
|
20231130,160400,1052759946,524,524,524,524,0
|
|
20231130,160300,1052759946,524,524,524,524,0
|
|
20231130,160200,1052759946,524,524,524,524,0
|
|
20231130,160100,1052759946,524,524,524,524,0
|
|
20231130,160000,1052759946,524,524,524,524,0
|
|
20231130,155900,1052759946,524,524,524,524,0
|
|
20231130,155800,1052759946,524,524,524,524,0
|
|
20231130,155700,1052759946,524,524,524,524,0
|
|
20231130,155600,1052759946,524,524,524,524,0
|
|
20231130,155500,1052759946,524,524,524,524,0
|
|
20231130,155400,1052759946,524,524,524,524,0
|
|
20231130,155300,1052759946,524,524,524,524,0
|
|
20231130,155200,1052759946,524,524,524,524,0
|
|
20231130,155100,1052759946,524,524,524,524,0
|
|
20231130,155000,1052759946,524,524,524,524,0
|
|
20231130,154900,1052759946,524,524,524,524,0
|
|
20231130,154800,1052759946,524,524,524,524,49955
|
|
20231130,154700,1052759946,524,524,524,524,0
|
|
20231130,154600,1052759946,524,524,524,524,0
|
|
20231130,154500,1052759946,524,524,524,524,0
|
|
20231130,154400,1052759946,524,524,524,524,0
|
|
20231130,154300,1052759946,524,524,524,524,0
|
|
20231130,154200,1052759946,524,524,524,524,0
|
|
20231130,154100,1052759946,524,524,524,524,0
|
|
20231130,154000,1052759946,524,524,524,524,0
|
|
20231130,153900,1052759946,524,524,524,524,0
|
|
20231130,153800,1052759946,524,524,524,524,0
|
|
20231130,153700,1052759946,524,524,524,524,0
|
|
20231130,153600,1052759946,524,524,524,524,0
|
|
20231130,153500,1052759946,524,524,524,524,0
|
|
20231130,153400,1052759946,524,524,524,524,0
|
|
20231130,153300,1052759946,524,524,524,524,0
|
|
20231130,153200,1052759946,524,524,524,524,0
|
|
20231130,153100,1052759946,524,524,524,524,0
|
|
20231130,153000,1052759946,524,524,524,524,49955
|
|
20231130,152900,1026583526,530,530,530,530,0
|
|
20231130,152800,1026583526,530,530,530,530,0
|
|
20231130,152700,1026583526,530,530,530,530,0
|
|
20231130,152600,1026583526,530,530,530,530,0
|
|
20231130,152500,1026583526,530,530,530,530,0
|
|
20231130,152400,1026583526,530,530,530,530,0
|
|
20231130,152300,1026583526,530,530,530,530,0
|
|
20231130,152200,1026583526,530,530,530,530,0
|
|
20231130,152100,1026583526,530,530,530,530,0
|
|
20231130,152000,1026583526,530,530,530,530,0
|
|
20231130,151900,1026583526,530,529,530,528,601
|
|
20231130,151800,1026265696,530,530,530,523,26687
|
|
20231130,151700,1012240767,531,532,532,526,17520
|
|
20231130,151600,1002988476,532,532,532,532,57
|
|
20231130,151500,1002958152,532,532,532,532,100
|
|
20231130,151400,1002904952,532,529,532,529,310
|
|
20231130,151300,1002740062,529,532,532,529,12366
|
|
20231130,151200,996187602,532,532,532,532,853
|
|
20231130,151100,995733806,532,532,532,532,52
|
|
20231130,151000,995706142,532,532,532,532,86
|
|
20231130,150900,995660390,532,532,532,532,2
|
|
20231130,150800,995659326,532,532,532,532,3000
|
|
20231130,150700,994063326,533,533,533,533,300
|
|
20231130,150600,993903426,533,533,533,533,0
|
|
20231130,150500,993903426,533,533,533,533,0
|
|
20231130,150400,993903426,533,533,533,533,0
|
|
20231130,150300,993903426,533,533,533,532,2530
|
|
20231130,150200,992554946,530,533,533,529,735
|
|
20231130,150100,992166058,533,529,533,529,251
|
|
20231130,150000,992032923,532,530,532,530,8810
|
|
20231130,145900,987363621,529,530,530,529,456
|
|
20231130,145800,987122392,530,530,530,529,3878
|
|
20231130,145700,985067242,529,529,529,529,360
|
|
20231130,145600,984876802,529,530,530,529,616
|
|
20231130,145500,984550888,530,529,530,528,5670
|
|
20231130,145400,981552178,527,527,527,527,0
|
|
20231130,145300,981552178,527,527,527,527,5508
|
|
20231130,145200,978649462,527,527,527,527,1075
|
|
20231130,145100,978082937,528,528,528,528,380
|
|
20231130,145000,977882297,528,528,528,528,502
|
|
20231130,144900,977617241,529,529,529,529,189
|
|
20231130,144800,977517260,527,527,528,527,1451
|
|
20231130,144700,976752573,527,527,527,527,0
|
|
20231130,144600,976752573,527,529,529,527,1240
|
|
20231130,144500,976098993,529,528,529,528,1037
|
|
20231130,144400,975550421,529,527,529,527,1050
|
|
20231130,144300,974996971,527,529,529,527,5
|
|
20231130,144200,974994334,526,526,526,526,0
|
|
20231130,144100,974994334,526,527,527,526,2676
|
|
20231130,144000,973586261,527,527,527,527,0
|
|
20231130,143900,973586261,527,527,527,527,11
|
|
20231130,143800,973580464,526,526,526,526,0
|
|
20231130,143700,973580464,526,530,530,526,6301
|
|
20231130,143600,970264542,528,530,530,528,8323
|
|
20231130,143500,965856153,530,530,530,530,15
|
|
20231130,143400,965848203,530,533,536,530,5924
|
|
20231130,143300,962680408,532,531,532,531,114
|
|
20231130,143200,962619763,531,531,531,530,3429
|
|
20231130,143100,960799247,531,526,531,526,11401
|
|
20231130,143000,954756718,527,530,530,527,7410
|
|
20231130,142900,950847039,530,530,530,530,6
|
|
20231130,142800,950843859,530,529,530,529,15341
|
|
20231130,142700,942713569,529,529,530,525,29320
|
|
20231130,142600,927178003,525,525,525,525,1
|
|
20231130,142500,927177478,525,525,525,525,33
|
|
20231130,142400,927160153,528,528,528,528,4
|
|
20231130,142300,927158041,524,524,524,524,824
|
|
20231130,142200,926726265,524,524,524,524,15
|
|
20231130,142100,926718405,528,528,528,528,183
|
|
20231130,142000,926621781,524,528,528,524,12401
|
|
20231130,141900,920107161,528,527,528,527,75
|
|
20231130,141800,920067629,528,528,528,528,1
|
|
20231130,141700,920067101,528,528,528,528,133
|
|
20231130,141600,919996877,530,530,530,530,0
|
|
20231130,141500,919996877,530,530,530,526,30151
|
|
20231130,141400,904126439,531,531,531,531,0
|
|
20231130,141300,904126439,531,528,531,526,5391
|
|
20231130,141200,901285986,527,527,527,527,262
|
|
20231130,141100,901147912,527,527,527,527,200
|
|
20231130,141000,901042512,527,527,527,527,2009
|
|
20231130,140900,899983769,531,531,531,531,142
|
|
20231130,140800,899908367,526,527,527,526,15010
|
|
20231130,140700,892000007,531,529,531,527,8199
|
|
20231130,140600,887668352,529,531,531,529,743
|
|
20231130,140500,887275229,532,533,533,532,53
|
|
20231130,140400,887247012,534,530,534,530,760
|
|
20231130,140300,886843392,529,535,535,529,7223
|
|
20231130,140200,883012668,535,535,535,535,30
|
|
20231130,140100,882996618,535,535,535,535,39
|
|
20231130,140000,882975753,535,532,535,532,11144
|
|
20231130,135900,877016581,532,534,534,532,742
|
|
20231130,135800,876621833,534,534,534,534,6
|
|
20231130,135700,876618629,534,534,534,533,203
|
|
20231130,135600,876510403,534,535,535,532,1037
|
|
20231130,135500,875958643,535,535,535,535,333
|
|
20231130,135400,875780488,535,535,535,535,0
|
|
20231130,135300,875780488,535,534,535,532,24428
|
|
20231130,135200,862734618,532,534,534,532,1342
|
|
20231130,135100,862019736,534,531,534,531,643
|
|
20231130,135000,861677703,531,530,534,530,5176
|
|
20231130,134900,858918947,531,531,531,531,502
|
|
20231130,134800,858652385,531,530,531,530,54
|
|
20231130,134700,858623723,529,529,529,529,0
|
|
20231130,134600,858623723,529,529,529,529,0
|
|
20231130,134500,858623723,529,532,532,529,741
|
|
20231130,134400,858231731,531,531,531,531,11
|
|
20231130,134300,858225890,529,532,532,529,20000
|
|
20231130,134200,847624102,532,531,534,531,5408
|
|
20231130,134100,844744286,533,531,533,531,313
|
|
20231130,134000,844578081,533,533,533,533,0
|
|
20231130,133900,844578081,533,533,533,533,58
|
|
20231130,133800,844547167,532,532,533,532,789
|
|
20231130,133700,844127418,532,532,532,532,1434
|
|
20231130,133600,843364530,532,532,532,532,910
|
|
20231130,133500,842880410,532,532,532,532,65
|
|
20231130,133400,842845830,532,532,532,532,1000
|
|
20231130,133300,842313830,532,532,532,532,0
|
|
20231130,133200,842313830,532,530,532,530,7906
|
|
20231130,133100,838114813,528,531,531,528,8968
|
|
20231130,133000,833363067,530,530,530,530,0
|
|
20231130,132900,833363067,530,530,530,530,3
|
|
20231130,132800,833361477,530,530,530,530,418
|
|
20231130,132700,833139937,529,529,529,529,96
|
|
20231130,132600,833089153,528,528,528,528,1344
|
|
20231130,132500,832379521,528,528,528,528,1004
|
|
20231130,132400,831849409,528,531,532,528,952
|
|
20231130,132300,831344985,531,531,531,531,223
|
|
20231130,132200,831226572,531,531,531,531,227
|
|
20231130,132100,831106035,531,531,531,531,10
|
|
20231130,132000,831100725,528,528,528,528,0
|
|
20231130,131900,831100725,528,528,528,528,0
|
|
20231130,131800,831100725,528,528,528,528,0
|
|
20231130,131700,831100725,528,531,531,528,5391
|
|
20231130,131600,828239190,531,528,531,528,1555
|
|
20231130,131500,827417368,532,531,532,531,1639
|
|
20231130,131400,826546096,531,528,531,528,6277
|
|
20231130,131300,823230139,532,529,532,529,3098
|
|
20231130,131200,821587968,532,531,532,531,799
|
|
20231130,131100,821163607,533,528,533,528,16555
|
|
20231130,131000,812352202,528,528,528,528,2741
|
|
20231130,130900,810904954,529,529,529,529,33
|
|
20231130,130800,810887497,529,527,529,527,7000
|
|
20231130,130700,807185036,527,526,527,526,1100
|
|
20231130,130600,806605900,526,525,527,525,9432
|
|
20231130,130500,801637900,527,524,527,524,8116
|
|
20231130,130400,797385113,524,525,525,522,72127
|
|
20231130,130300,759632570,525,528,528,525,6040
|
|
20231130,130200,756452463,528,528,529,528,7700
|
|
20231130,130100,752379863,528,527,528,527,3200
|
|
20231130,130000,750692463,527,526,527,526,2103
|
|
20231130,125900,749585235,525,525,526,525,216
|
|
20231130,125800,749471735,526,526,527,526,1088
|
|
20231130,125700,748899446,526,530,530,526,2977
|
|
20231130,125600,747325661,527,524,534,524,75562
|
|
20231130,125500,707402975,524,524,524,524,304
|
|
20231130,125400,707243679,524,524,524,524,208
|
|
20231130,125300,707134687,525,524,525,524,8084
|
|
20231130,125200,702898670,523,524,524,523,783
|
|
20231130,125100,702488473,524,525,525,524,5899
|
|
20231130,125000,699396146,525,525,525,525,2
|
|
20231130,124900,699395096,524,525,525,524,4868
|
|
20231130,124800,696840137,524,524,524,524,5698
|
|
20231130,124700,693854385,524,523,524,523,2000
|
|
20231130,124600,692807385,523,525,525,523,7683
|
|
20231130,124500,688787914,524,524,524,524,3308
|
|
20231130,124400,687054522,524,523,525,523,1654
|
|
20231130,124300,686188328,523,524,524,522,6268
|
|
20231130,124200,682911839,523,524,525,523,4638
|
|
20231130,124100,680483237,524,522,525,522,6570
|
|
20231130,124000,677045083,522,523,523,520,22738
|
|
20231130,123900,665200064,523,527,527,520,107340
|
|
20231130,123800,609241415,527,527,527,526,1741
|
|
20231130,123700,608324908,527,528,528,527,11095
|
|
20231130,123600,602475195,528,530,530,528,6508
|
|
20231130,123500,599029261,530,530,530,529,18349
|
|
20231130,123400,589305059,531,533,534,531,9706
|
|
20231130,123300,584136658,534,534,534,534,2924
|
|
20231130,123200,582575242,534,533,534,533,1283
|
|
20231130,123100,581890303,534,534,534,533,2828
|
|
20231130,123000,580381879,534,533,534,533,2015
|
|
20231130,122900,579306197,534,534,534,532,2002
|
|
20231130,122800,578239129,534,534,534,531,6953
|
|
20231130,122700,574541095,534,531,534,531,3889
|
|
20231130,122600,572472200,531,532,532,531,3052
|
|
20231130,122500,570851558,531,535,535,531,17394
|
|
20231130,122400,561601113,534,535,535,534,17103
|
|
20231130,122300,552464911,535,535,535,535,5851
|
|
20231130,122200,549334626,535,537,537,535,588
|
|
20231130,122100,549019986,537,537,537,537,30
|
|
20231130,122000,549003876,534,534,534,534,1802
|
|
20231130,121900,548041608,533,533,534,533,7070
|
|
20231130,121800,544271298,534,536,536,534,5724
|
|
20231130,121700,541211164,536,537,537,536,1257
|
|
20231130,121600,540537411,535,535,535,535,231
|
|
20231130,121500,540413826,536,536,536,536,114
|
|
20231130,121400,540352722,537,538,538,535,10165
|
|
20231130,121300,534907734,538,538,538,538,178
|
|
20231130,121200,534811970,538,538,538,538,87
|
|
20231130,121100,534765164,536,537,537,536,2600
|
|
20231130,121000,533370563,536,537,537,536,3228
|
|
20231130,120900,531638716,538,539,540,538,13766
|
|
20231130,120800,524228024,538,539,539,538,4500
|
|
20231130,120700,521806585,540,539,540,539,1267
|
|
20231130,120600,521122445,538,538,538,538,1
|
|
20231130,120500,521121907,538,538,538,538,852
|
|
20231130,120400,520663531,538,538,538,538,3213
|
|
20231130,120300,518934937,538,541,541,538,11735
|
|
20231130,120200,512617639,540,540,540,540,6119
|
|
20231130,120100,509313379,541,541,541,541,20013
|
|
20231130,120000,498486346,541,540,541,540,431
|
|
20231130,115900,498253376,540,542,542,540,271
|
|
20231130,115800,498106944,542,542,542,540,47329
|
|
20231130,115700,472527190,544,544,544,544,51
|
|
20231130,115600,472499446,540,542,542,540,5629
|
|
20231130,115500,469453227,542,542,542,542,251
|
|
20231130,115400,469317185,543,545,547,543,2232
|
|
20231130,115300,468105003,547,547,547,547,12
|
|
20231130,115200,468098439,544,544,544,544,2600
|
|
20231130,115100,466684039,544,544,544,544,203
|
|
20231130,115000,466573607,541,541,541,540,20463
|
|
20231130,114900,455503240,540,542,543,540,38997
|
|
20231130,114800,434420426,541,541,541,541,0
|
|
20231130,114700,434420426,541,542,542,541,2000
|
|
20231130,114600,433337074,541,542,542,541,6330
|
|
20231130,114500,429911213,541,545,545,541,32601
|
|
20231130,114400,412263448,541,543,545,541,14581
|
|
20231130,114300,404349600,545,545,546,544,13312
|
|
20231130,114200,397104566,546,545,546,545,1741
|
|
20231130,114100,396155720,544,547,547,544,2277
|
|
20231130,114000,394915583,542,544,547,542,34626
|
|
20231130,113900,376128907,544,549,549,544,2092
|
|
20231130,113800,374988596,549,548,549,546,4723
|
|
20231130,113700,372404270,549,550,550,549,11100
|
|
20231130,113600,366310270,550,550,550,550,10
|
|
20231130,113500,366304770,550,550,550,550,2039
|
|
20231130,113400,365183320,544,550,550,544,24800
|
|
20231130,113300,351641792,550,552,552,550,314
|
|
20231130,113200,351469090,552,553,553,552,391
|
|
20231130,113100,351252907,548,546,548,546,1266
|
|
20231130,113000,350560682,546,547,547,546,5718
|
|
20231130,112900,347435936,547,548,548,546,80942
|
|
20231130,112800,303207448,548,548,548,548,1
|
|
20231130,112700,303206900,551,551,551,549,6545
|
|
20231130,112600,299611651,552,552,553,552,20
|
|
20231130,112500,299600609,555,552,555,552,14
|
|
20231130,112400,299592842,552,552,552,552,34
|
|
20231130,112300,299574074,551,551,552,551,389
|
|
20231130,112200,299359731,552,552,552,552,448
|
|
20231130,112100,299112435,552,552,552,550,10068
|
|
20231130,112000,293569950,552,553,553,552,566
|
|
20231130,111900,293257424,552,552,552,552,3
|
|
20231130,111800,293255768,552,552,552,552,1113
|
|
20231130,111700,292641392,552,553,553,552,895
|
|
20231130,111600,292146634,553,553,553,553,0
|
|
20231130,111500,292146634,553,553,553,553,400
|
|
20231130,111400,291925434,553,553,553,553,2067
|
|
20231130,111300,290782383,556,556,556,556,2
|
|
20231130,111200,290781271,556,557,557,556,3273
|
|
20231130,111100,288961210,558,555,558,554,4672
|
|
20231130,111000,286372762,556,557,557,554,1359
|
|
20231130,110900,285617966,558,558,558,558,410
|
|
20231130,110800,285389186,558,557,558,556,1497
|
|
20231130,110700,284554964,557,557,557,556,8227
|
|
20231130,110600,279973464,557,555,557,555,5323
|
|
20231130,110500,277011563,555,556,557,555,13034
|
|
20231130,110400,269759660,557,555,557,555,3744
|
|
20231130,110300,267680283,555,552,555,552,2023
|
|
20231130,110200,266562804,552,552,552,552,95
|
|
20231130,110100,266510364,552,551,552,551,10188
|
|
20231130,110000,260896592,551,551,551,550,6081
|
|
20231130,105900,257545976,551,551,551,550,954
|
|
20231130,105800,257021245,551,551,551,551,10
|
|
20231130,105700,257015735,551,551,551,551,3
|
|
20231130,105600,257014082,551,551,551,551,3401
|
|
20231130,105500,255140131,550,550,550,550,248
|
|
20231130,105400,255003731,551,551,551,551,0
|
|
20231130,105300,255003731,551,551,551,551,15
|
|
20231130,105200,254995466,550,549,550,549,279
|
|
20231130,105100,254842095,550,550,550,550,345
|
|
20231130,105000,254652345,550,550,550,550,2000
|
|
20231130,104900,253552345,550,551,551,549,3838
|
|
20231130,104800,251441458,550,550,551,550,7709
|
|
20231130,104700,247199160,549,549,549,549,1500
|
|
20231130,104600,246375660,550,550,550,550,2136
|
|
20231130,104500,245200860,550,550,550,550,0
|
|
20231130,104400,245200860,550,550,550,550,2069
|
|
20231130,104300,244062910,550,550,550,550,3626
|
|
20231130,104200,242068610,550,550,550,550,41
|
|
20231130,104100,242046060,550,550,550,550,299
|
|
20231130,104000,241881610,550,549,550,549,6001
|
|
20231130,103900,238587060,549,549,549,549,4197
|
|
20231130,103800,236282907,549,549,549,548,377
|
|
20231130,103700,236076172,546,547,547,546,5314
|
|
20231130,103600,233174152,547,549,549,547,6015
|
|
20231130,103500,229882994,549,549,549,549,9696
|
|
20231130,103400,224559890,551,551,551,551,4
|
|
20231130,103300,224557686,551,548,551,548,1070
|
|
20231130,103200,223969466,551,551,551,551,108
|
|
20231130,103100,223909958,551,551,552,551,9790
|
|
20231130,103000,218510271,551,551,551,551,897
|
|
20231130,102900,218016024,547,547,547,547,0
|
|
20231130,102800,218016024,547,550,551,547,3143
|
|
20231130,102700,216287225,550,549,550,549,448
|
|
20231130,102600,216041256,549,549,549,549,3126
|
|
20231130,102500,214325082,549,549,549,549,161
|
|
20231130,102400,214236693,549,548,549,548,7290
|
|
20231130,102300,210241030,547,548,548,547,2132
|
|
20231130,102200,209072794,547,548,548,547,564
|
|
20231130,102100,208764272,548,548,548,548,8
|
|
20231130,102000,208759888,548,548,548,548,100
|
|
20231130,101900,208705088,548,548,548,548,109
|
|
20231130,101800,208645356,546,546,546,546,0
|
|
20231130,101700,208645356,546,546,546,546,14
|
|
20231130,101600,208637712,547,547,547,547,3000
|
|
20231130,101500,206996712,546,546,546,546,0
|
|
20231130,101400,206996712,546,546,546,546,0
|
|
20231130,101300,206996712,546,547,547,546,2625
|
|
20231130,101200,205562952,546,546,549,546,1098
|
|
20231130,101100,204961944,546,546,546,546,1020
|
|
20231130,101000,204405024,546,546,546,546,11460
|
|
20231130,100900,198147864,546,546,546,546,6681
|
|
20231130,100800,194500038,547,550,550,547,6741
|
|
20231130,100700,190811379,550,550,550,550,502
|
|
20231130,100600,190535279,548,549,550,548,79
|
|
20231130,100500,190491935,550,550,550,550,3540
|
|
20231130,100400,188544935,550,550,550,550,5
|
|
20231130,100300,188542185,550,550,550,549,17459
|
|
20231130,100200,178956785,550,550,550,550,185
|
|
20231130,100100,178855035,547,549,550,547,2358
|
|
20231130,100000,177560554,548,549,549,548,2456
|
|
20231130,095900,176214536,548,548,548,548,10
|
|
20231130,095800,176209056,546,546,546,546,0
|
|
20231130,095700,176209056,546,549,549,546,30
|
|
20231130,095600,176192616,547,547,547,547,9753
|
|
20231130,095500,170857725,545,545,545,545,3452
|
|
20231130,095400,168976385,545,547,547,545,393
|
|
20231130,095300,168761534,546,546,546,546,0
|
|
20231130,095200,168761534,546,547,547,546,7676
|
|
20231130,095100,164570306,546,547,547,546,3613
|
|
20231130,095000,162597107,546,546,546,546,0
|
|
20231130,094900,162597107,546,546,546,546,0
|
|
20231130,094800,162597107,546,547,547,546,207
|
|
20231130,094700,162483960,545,545,545,545,0
|
|
20231130,094600,162483960,545,546,546,545,13462
|
|
20231130,094500,155133710,546,546,546,546,328
|
|
20231130,094400,154954622,545,545,545,545,0
|
|
20231130,094300,154954622,545,545,545,545,6
|
|
20231130,094200,154951352,545,545,545,545,250
|
|
20231130,094100,154815102,545,545,546,545,13302
|
|
20231130,094000,147565511,545,546,547,545,11304
|
|
20231130,093900,141400612,547,547,548,545,6950
|
|
20231130,093800,137607656,548,548,549,547,11421
|
|
20231130,093700,131353792,548,548,548,548,88
|
|
20231130,093600,131305568,547,548,548,547,4033
|
|
20231130,093500,129098917,548,548,548,548,1000
|
|
20231130,093400,128550917,547,548,548,547,305
|
|
20231130,093300,128383977,548,547,548,547,13685
|
|
20231130,093200,120897531,547,547,548,547,5837
|
|
20231130,093100,117703698,548,546,548,546,1731
|
|
20231130,093000,116755772,545,546,546,545,10001
|
|
20231130,092900,111302623,545,552,552,545,30186
|
|
20231130,092800,94814139,552,553,553,552,1006
|
|
20231130,092700,94257827,553,552,553,552,8133
|
|
20231130,092600,89767411,552,552,552,552,10
|
|
20231130,092500,89761891,552,552,552,552,1210
|
|
20231130,092400,89093971,552,551,552,551,638
|
|
20231130,092300,88742259,551,551,551,551,34
|
|
20231130,092200,88723525,551,548,551,548,525
|
|
20231130,092100,88435822,548,553,553,548,12030
|
|
20231130,092000,81843339,550,550,550,549,1065
|
|
20231130,091900,81258058,550,547,550,547,2544
|
|
20231130,091800,79859654,547,550,550,547,3684
|
|
20231130,091700,77841203,550,553,553,550,9401
|
|
20231130,091600,72670523,553,553,553,553,136
|
|
20231130,091500,72595315,553,550,553,550,1714
|
|
20231130,091400,71651810,550,552,552,550,3252
|
|
20231130,091300,69861898,552,553,553,551,2049
|
|
20231130,091200,68729602,555,557,557,554,6135
|
|
20231130,091100,65320716,555,556,557,555,35407
|
|
20231130,091000,45632970,556,555,557,555,4950
|
|
20231130,090900,42884589,555,553,555,553,9128
|
|
20231130,090800,37824584,553,551,554,551,5449
|
|
20231130,090700,34812826,551,548,551,548,13883
|
|
20231130,090600,27176512,548,547,549,547,4272
|
|
20231130,090500,24833996,547,547,547,547,13357
|
|
20231130,090400,17527717,547,546,547,544,3942
|
|
20231130,090300,15383264,544,544,544,544,3775
|
|
20231130,090200,13329664,544,544,546,544,7015
|
|
20231130,090100,9513502,544,545,545,544,1387
|
|
20231130,090000,8758673,545,541,547,541,16179
|