707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,204400,959639290,520,520,520,520,46892
|
|
20231128,204300,959639290,520,520,520,520,0
|
|
20231128,204200,959639290,520,520,520,520,0
|
|
20231128,204100,959639290,520,520,520,520,0
|
|
20231128,204000,959639290,520,520,520,520,0
|
|
20231128,203900,959639290,520,520,520,520,0
|
|
20231128,203800,959639290,520,520,520,520,0
|
|
20231128,203700,959639290,520,520,520,520,0
|
|
20231128,203600,959639290,520,520,520,520,0
|
|
20231128,203500,959639290,520,520,520,520,0
|
|
20231128,203400,959639290,520,520,520,520,0
|
|
20231128,203300,959639290,520,520,520,520,0
|
|
20231128,203200,959639290,520,520,520,520,0
|
|
20231128,203100,959639290,520,520,520,520,0
|
|
20231128,203000,959639290,520,520,520,520,0
|
|
20231128,202900,959639290,520,520,520,520,0
|
|
20231128,202800,959639290,520,520,520,520,0
|
|
20231128,202700,959639290,520,520,520,520,0
|
|
20231128,202600,959639290,520,520,520,520,0
|
|
20231128,202500,959639290,520,520,520,520,0
|
|
20231128,202400,959639290,520,520,520,520,0
|
|
20231128,202300,959639290,520,520,520,520,0
|
|
20231128,202200,959639290,520,520,520,520,0
|
|
20231128,202100,959639290,520,520,520,520,0
|
|
20231128,202000,959639290,520,520,520,520,0
|
|
20231128,201900,959639290,520,520,520,520,0
|
|
20231128,201800,959639290,520,520,520,520,0
|
|
20231128,201700,959639290,520,520,520,520,0
|
|
20231128,201600,959639290,520,520,520,520,0
|
|
20231128,201500,959639290,520,520,520,520,0
|
|
20231128,201400,959639290,520,520,520,520,46892
|
|
20231128,201300,959639290,520,520,520,520,0
|
|
20231128,201200,959639290,520,520,520,520,0
|
|
20231128,201100,959639290,520,520,520,520,0
|
|
20231128,201000,959639290,520,520,520,520,0
|
|
20231128,200900,959639290,520,520,520,520,0
|
|
20231128,200800,959639290,520,520,520,520,0
|
|
20231128,200700,959639290,520,520,520,520,0
|
|
20231128,200600,959639290,520,520,520,520,0
|
|
20231128,200500,959639290,520,520,520,520,0
|
|
20231128,200400,959639290,520,520,520,520,0
|
|
20231128,200300,959639290,520,520,520,520,0
|
|
20231128,200200,959639290,520,520,520,520,0
|
|
20231128,200100,959639290,520,520,520,520,0
|
|
20231128,200000,959639290,520,520,520,520,0
|
|
20231128,195900,959639290,520,520,520,520,0
|
|
20231128,195800,959639290,520,520,520,520,0
|
|
20231128,195700,959639290,520,520,520,520,0
|
|
20231128,195600,959639290,520,520,520,520,0
|
|
20231128,195500,959639290,520,520,520,520,0
|
|
20231128,195400,959639290,520,520,520,520,0
|
|
20231128,195300,959639290,520,520,520,520,0
|
|
20231128,195200,959639290,520,520,520,520,0
|
|
20231128,195100,959639290,520,520,520,520,0
|
|
20231128,195000,959639290,520,520,520,520,0
|
|
20231128,194900,959639290,520,520,520,520,0
|
|
20231128,194800,959639290,520,520,520,520,0
|
|
20231128,194700,959639290,520,520,520,520,0
|
|
20231128,194600,959639290,520,520,520,520,0
|
|
20231128,194500,959639290,520,520,520,520,0
|
|
20231128,194400,959639290,520,520,520,520,46892
|
|
20231128,194300,959639290,520,520,520,520,0
|
|
20231128,194200,959639290,520,520,520,520,0
|
|
20231128,194100,959639290,520,520,520,520,0
|
|
20231128,194000,959639290,520,520,520,520,0
|
|
20231128,193900,959639290,520,520,520,520,0
|
|
20231128,193800,959639290,520,520,520,520,0
|
|
20231128,193700,959639290,520,520,520,520,0
|
|
20231128,193600,959639290,520,520,520,520,0
|
|
20231128,193500,959639290,520,520,520,520,0
|
|
20231128,193400,959639290,520,520,520,520,0
|
|
20231128,193300,959639290,520,520,520,520,0
|
|
20231128,193200,959639290,520,520,520,520,0
|
|
20231128,193100,959639290,520,520,520,520,0
|
|
20231128,193000,959639290,520,520,520,520,0
|
|
20231128,192900,959639290,520,520,520,520,0
|
|
20231128,192800,959639290,520,520,520,520,0
|
|
20231128,192700,959639290,520,520,520,520,0
|
|
20231128,192600,959639290,520,520,520,520,0
|
|
20231128,192500,959639290,520,520,520,520,0
|
|
20231128,192400,959639290,520,520,520,520,0
|
|
20231128,192300,959639290,520,520,520,520,0
|
|
20231128,192200,959639290,520,520,520,520,0
|
|
20231128,192100,959639290,520,520,520,520,0
|
|
20231128,192000,959639290,520,520,520,520,0
|
|
20231128,191900,959639290,520,520,520,520,0
|
|
20231128,191800,959639290,520,520,520,520,0
|
|
20231128,191700,959639290,520,520,520,520,0
|
|
20231128,191600,959639290,520,520,520,520,0
|
|
20231128,191500,959639290,520,520,520,520,0
|
|
20231128,191400,959639290,520,520,520,520,46892
|
|
20231128,191300,959639290,520,520,520,520,0
|
|
20231128,191200,959639290,520,520,520,520,0
|
|
20231128,191100,959639290,520,520,520,520,0
|
|
20231128,191000,959639290,520,520,520,520,0
|
|
20231128,190900,959639290,520,520,520,520,0
|
|
20231128,190800,959639290,520,520,520,520,0
|
|
20231128,190700,959639290,520,520,520,520,0
|
|
20231128,190600,959639290,520,520,520,520,0
|
|
20231128,190500,959639290,520,520,520,520,0
|
|
20231128,190400,959639290,520,520,520,520,0
|
|
20231128,190300,959639290,520,520,520,520,0
|
|
20231128,190200,959639290,520,520,520,520,0
|
|
20231128,190100,959639290,520,520,520,520,0
|
|
20231128,190000,959639290,520,520,520,520,0
|
|
20231128,185900,959639290,520,520,520,520,0
|
|
20231128,185800,959639290,520,520,520,520,0
|
|
20231128,185700,959639290,520,520,520,520,0
|
|
20231128,185600,959639290,520,520,520,520,0
|
|
20231128,185500,959639290,520,520,520,520,0
|
|
20231128,185400,959639290,520,520,520,520,0
|
|
20231128,185300,959639290,520,520,520,520,0
|
|
20231128,185200,959639290,520,520,520,520,0
|
|
20231128,185100,959639290,520,520,520,520,0
|
|
20231128,185000,959639290,520,520,520,520,0
|
|
20231128,184900,959639290,520,520,520,520,0
|
|
20231128,184800,959639290,520,520,520,520,0
|
|
20231128,184700,959639290,520,520,520,520,0
|
|
20231128,184600,959639290,520,520,520,520,0
|
|
20231128,184500,959639290,520,520,520,520,0
|
|
20231128,184400,959639290,520,520,520,520,46892
|
|
20231128,184300,959639290,520,520,520,520,0
|
|
20231128,184200,959639290,520,520,520,520,0
|
|
20231128,184100,959639290,520,520,520,520,0
|
|
20231128,184000,959639290,520,520,520,520,0
|
|
20231128,183900,959639290,520,520,520,520,0
|
|
20231128,183800,959639290,520,520,520,520,0
|
|
20231128,183700,959639290,520,520,520,520,0
|
|
20231128,183600,959639290,520,520,520,520,0
|
|
20231128,183500,959639290,520,520,520,520,0
|
|
20231128,183400,959639290,520,520,520,520,0
|
|
20231128,183300,959639290,520,520,520,520,0
|
|
20231128,183200,959639290,520,520,520,520,0
|
|
20231128,183100,959639290,520,520,520,520,0
|
|
20231128,183000,959639290,520,520,520,520,0
|
|
20231128,182900,959639290,520,520,520,520,0
|
|
20231128,182800,959639290,520,520,520,520,0
|
|
20231128,182700,959639290,520,520,520,520,0
|
|
20231128,182600,959639290,520,520,520,520,0
|
|
20231128,182500,959639290,520,520,520,520,0
|
|
20231128,182400,959639290,520,520,520,520,0
|
|
20231128,182300,959639290,520,520,520,520,0
|
|
20231128,182200,959639290,520,520,520,520,0
|
|
20231128,182100,959639290,520,520,520,520,0
|
|
20231128,182000,959639290,520,520,520,520,0
|
|
20231128,181900,959639290,520,520,520,520,0
|
|
20231128,181800,959639290,520,520,520,520,0
|
|
20231128,181700,959639290,520,520,520,520,0
|
|
20231128,181600,959639290,520,520,520,520,0
|
|
20231128,181500,959639290,520,520,520,520,0
|
|
20231128,181400,959639290,520,520,520,520,46892
|
|
20231128,181300,959639290,520,520,520,520,0
|
|
20231128,181200,959639290,520,520,520,520,0
|
|
20231128,181100,959639290,520,520,520,520,0
|
|
20231128,181000,959639290,520,520,520,520,0
|
|
20231128,180900,959639290,520,520,520,520,0
|
|
20231128,180800,959639290,520,520,520,520,0
|
|
20231128,180700,959639290,520,520,520,520,0
|
|
20231128,180600,959639290,520,520,520,520,0
|
|
20231128,180500,959639290,520,520,520,520,0
|
|
20231128,180400,959639290,520,520,520,520,0
|
|
20231128,180300,959639290,520,520,520,520,0
|
|
20231128,180200,959639290,520,520,520,520,0
|
|
20231128,180100,959639290,520,520,520,520,0
|
|
20231128,180000,959639290,520,520,520,520,0
|
|
20231128,175900,959639290,520,520,520,520,0
|
|
20231128,175800,959639290,520,520,520,520,0
|
|
20231128,175700,959639290,520,520,520,520,0
|
|
20231128,175600,959639290,520,520,520,520,0
|
|
20231128,175500,959639290,520,520,520,520,0
|
|
20231128,175400,959639290,520,520,520,520,0
|
|
20231128,175300,959639290,520,520,520,520,0
|
|
20231128,175200,959639290,520,520,520,520,0
|
|
20231128,175100,959639290,520,520,520,520,0
|
|
20231128,175000,959639290,520,520,520,520,0
|
|
20231128,174900,959639290,520,520,520,520,0
|
|
20231128,174800,959639290,520,520,520,520,0
|
|
20231128,174700,959639290,520,520,520,520,0
|
|
20231128,174600,959639290,520,520,520,520,0
|
|
20231128,174500,959639290,520,520,520,520,0
|
|
20231128,174400,959639290,520,520,520,520,46892
|
|
20231128,174300,959639290,520,520,520,520,0
|
|
20231128,174200,959639290,520,520,520,520,0
|
|
20231128,174100,959639290,520,520,520,520,0
|
|
20231128,174000,959639290,520,520,520,520,0
|
|
20231128,173900,959639290,520,520,520,520,0
|
|
20231128,173800,959639290,520,520,520,520,0
|
|
20231128,173700,959639290,520,520,520,520,0
|
|
20231128,173600,959639290,520,520,520,520,0
|
|
20231128,173500,959639290,520,520,520,520,0
|
|
20231128,173400,959639290,520,520,520,520,0
|
|
20231128,173300,959639290,520,520,520,520,0
|
|
20231128,173200,959639290,520,520,520,520,0
|
|
20231128,173100,959639290,520,520,520,520,0
|
|
20231128,173000,959639290,520,520,520,520,0
|
|
20231128,172900,959639290,520,520,520,520,0
|
|
20231128,172800,959639290,520,520,520,520,0
|
|
20231128,172700,959639290,520,520,520,520,0
|
|
20231128,172600,959639290,520,520,520,520,0
|
|
20231128,172500,959639290,520,520,520,520,0
|
|
20231128,172400,959639290,520,520,520,520,0
|
|
20231128,172300,959639290,520,520,520,520,0
|
|
20231128,172200,959639290,520,520,520,520,0
|
|
20231128,172100,959639290,520,520,520,520,0
|
|
20231128,172000,959639290,520,520,520,520,0
|
|
20231128,171900,959639290,520,520,520,520,0
|
|
20231128,171800,959639290,520,520,520,520,0
|
|
20231128,171700,959639290,520,520,520,520,0
|
|
20231128,171600,959639290,520,520,520,520,0
|
|
20231128,171500,959639290,520,520,520,520,0
|
|
20231128,171400,959639290,520,520,520,520,46892
|
|
20231128,171300,959639290,520,520,520,520,0
|
|
20231128,171200,959639290,520,520,520,520,0
|
|
20231128,171100,959639290,520,520,520,520,0
|
|
20231128,171000,959639290,520,520,520,520,0
|
|
20231128,170900,959639290,520,520,520,520,0
|
|
20231128,170800,959639290,520,520,520,520,0
|
|
20231128,170700,959639290,520,520,520,520,0
|
|
20231128,170600,959639290,520,520,520,520,0
|
|
20231128,170500,959639290,520,520,520,520,0
|
|
20231128,170400,959639290,520,520,520,520,0
|
|
20231128,170300,959639290,520,520,520,520,0
|
|
20231128,170200,959639290,520,520,520,520,0
|
|
20231128,170100,959639290,520,520,520,520,0
|
|
20231128,170000,959639290,520,520,520,520,0
|
|
20231128,165900,959639290,520,520,520,520,0
|
|
20231128,165800,959639290,520,520,520,520,0
|
|
20231128,165700,959639290,520,520,520,520,0
|
|
20231128,165600,959639290,520,520,520,520,0
|
|
20231128,165500,959639290,520,520,520,520,0
|
|
20231128,165400,959639290,520,520,520,520,0
|
|
20231128,165300,959639290,520,520,520,520,0
|
|
20231128,165200,959639290,520,520,520,520,0
|
|
20231128,165100,959639290,520,520,520,520,0
|
|
20231128,165000,959639290,520,520,520,520,0
|
|
20231128,164900,959639290,520,520,520,520,0
|
|
20231128,164800,959639290,520,520,520,520,0
|
|
20231128,164700,959639290,520,520,520,520,0
|
|
20231128,164600,959639290,520,520,520,520,0
|
|
20231128,164500,959639290,520,520,520,520,0
|
|
20231128,164400,959639290,520,520,520,520,46892
|
|
20231128,164300,959639290,520,520,520,520,0
|
|
20231128,164200,959639290,520,520,520,520,0
|
|
20231128,164100,959639290,520,520,520,520,0
|
|
20231128,164000,959639290,520,520,520,520,0
|
|
20231128,163900,959639290,520,520,520,520,0
|
|
20231128,163800,959639290,520,520,520,520,0
|
|
20231128,163700,959639290,520,520,520,520,0
|
|
20231128,163600,959639290,520,520,520,520,0
|
|
20231128,163500,959639290,520,520,520,520,0
|
|
20231128,163400,959639290,520,520,520,520,0
|
|
20231128,163300,959639290,520,520,520,520,0
|
|
20231128,163200,959639290,520,520,520,520,0
|
|
20231128,163100,959639290,520,520,520,520,0
|
|
20231128,163000,959639290,520,520,520,520,0
|
|
20231128,162900,959639290,520,520,520,520,0
|
|
20231128,162800,959639290,520,520,520,520,0
|
|
20231128,162700,959639290,520,520,520,520,0
|
|
20231128,162600,959639290,520,520,520,520,0
|
|
20231128,162500,959639290,520,520,520,520,0
|
|
20231128,162400,959639290,520,520,520,520,0
|
|
20231128,162300,959639290,520,520,520,520,0
|
|
20231128,162200,959639290,520,520,520,520,0
|
|
20231128,162100,959639290,520,520,520,520,0
|
|
20231128,162000,959639290,520,520,520,520,0
|
|
20231128,161900,959639290,520,520,520,520,0
|
|
20231128,161800,959639290,520,520,520,520,0
|
|
20231128,161700,959639290,520,520,520,520,0
|
|
20231128,161600,959639290,520,520,520,520,0
|
|
20231128,161500,959639290,520,520,520,520,0
|
|
20231128,161400,959639290,520,520,520,520,46892
|
|
20231128,161300,959639290,520,520,520,520,0
|
|
20231128,161200,959639290,520,520,520,520,0
|
|
20231128,161100,959639290,520,520,520,520,0
|
|
20231128,161000,959639290,520,520,520,520,0
|
|
20231128,160900,959639290,520,520,520,520,0
|
|
20231128,160800,959639290,520,520,520,520,0
|
|
20231128,160700,959639290,520,520,520,520,0
|
|
20231128,160600,959639290,520,520,520,520,0
|
|
20231128,160500,959639290,520,520,520,520,0
|
|
20231128,160400,959639290,520,520,520,520,0
|
|
20231128,160300,959639290,520,520,520,520,0
|
|
20231128,160200,959639290,520,520,520,520,0
|
|
20231128,160100,959639290,520,520,520,520,0
|
|
20231128,160000,959639290,520,520,520,520,0
|
|
20231128,155900,959639290,520,520,520,520,0
|
|
20231128,155800,959639290,520,520,520,520,0
|
|
20231128,155700,959639290,520,520,520,520,0
|
|
20231128,155600,959639290,520,520,520,520,0
|
|
20231128,155500,959639290,520,520,520,520,0
|
|
20231128,155400,959639290,520,520,520,520,0
|
|
20231128,155300,959639290,520,520,520,520,0
|
|
20231128,155200,959639290,520,520,520,520,0
|
|
20231128,155100,959639290,520,520,520,520,0
|
|
20231128,155000,959639290,520,520,520,520,0
|
|
20231128,154900,959639290,520,520,520,520,0
|
|
20231128,154800,959639290,520,520,520,520,0
|
|
20231128,154700,959639290,520,520,520,520,0
|
|
20231128,154600,959639290,520,520,520,520,0
|
|
20231128,154500,959639290,520,520,520,520,0
|
|
20231128,154400,959639290,520,520,520,520,46892
|
|
20231128,154300,959639290,520,520,520,520,0
|
|
20231128,154200,959639290,520,520,520,520,0
|
|
20231128,154100,959639290,520,520,520,520,0
|
|
20231128,154000,959639290,520,520,520,520,0
|
|
20231128,153900,959639290,520,520,520,520,0
|
|
20231128,153800,959639290,520,520,520,520,0
|
|
20231128,153700,959639290,520,520,520,520,0
|
|
20231128,153600,959639290,520,520,520,520,0
|
|
20231128,153500,959639290,520,520,520,520,0
|
|
20231128,153400,959639290,520,520,520,520,0
|
|
20231128,153300,959639290,520,520,520,520,0
|
|
20231128,153200,959639290,520,520,520,520,0
|
|
20231128,153100,959639290,520,520,520,520,0
|
|
20231128,153000,959639290,520,520,520,520,46892
|
|
20231128,152900,935255450,520,520,520,520,0
|
|
20231128,152800,935255450,520,520,520,520,0
|
|
20231128,152700,935255450,520,520,520,520,0
|
|
20231128,152600,935255450,520,520,520,520,0
|
|
20231128,152500,935255450,520,520,520,520,0
|
|
20231128,152400,935255450,520,520,520,520,0
|
|
20231128,152300,935255450,520,520,520,520,0
|
|
20231128,152200,935255450,520,520,520,520,0
|
|
20231128,152100,935255450,520,520,520,520,0
|
|
20231128,152000,935255450,520,520,520,520,0
|
|
20231128,151900,935255450,520,523,523,520,424
|
|
20231128,151800,935034283,523,519,523,519,367
|
|
20231128,151700,934842790,520,519,520,519,4211
|
|
20231128,151600,932653200,519,523,523,519,4359
|
|
20231128,151500,930387495,520,520,523,520,6249
|
|
20231128,151400,927137655,520,521,521,520,8000
|
|
20231128,151300,922973581,520,523,523,520,2247
|
|
20231128,151200,921805120,524,520,524,520,9880
|
|
20231128,151100,916639462,520,519,520,519,1714
|
|
20231128,151000,915748779,519,519,519,519,5597
|
|
20231128,150900,912843936,520,519,520,519,1645
|
|
20231128,150800,911989181,519,520,520,519,3862
|
|
20231128,150700,909983302,519,519,519,519,11
|
|
20231128,150600,909977593,519,519,519,519,192
|
|
20231128,150500,909877945,520,519,520,519,292
|
|
20231128,150400,909726205,519,517,519,517,282
|
|
20231128,150300,909580043,517,518,518,517,1700
|
|
20231128,150200,908700411,517,519,519,517,19631
|
|
20231128,150100,898547788,518,519,519,517,4076
|
|
20231128,150000,896436447,518,518,518,517,13554
|
|
20231128,145900,889417015,518,520,520,518,10285
|
|
20231128,145800,884078556,520,520,520,520,550
|
|
20231128,145700,883792556,521,521,521,521,12
|
|
20231128,145600,883786304,520,522,522,520,139
|
|
20231128,145500,883714004,522,520,522,519,1327
|
|
20231128,145400,883024707,520,522,522,520,140
|
|
20231128,145300,882951887,520,520,522,520,7663
|
|
20231128,145200,878964556,519,520,520,519,2854
|
|
20231128,145100,877483310,520,519,520,519,130
|
|
20231128,145000,877415839,519,519,519,519,840
|
|
20231128,144900,876979879,520,519,520,519,630
|
|
20231128,144800,876652409,520,520,520,520,1
|
|
20231128,144700,876651889,520,519,520,519,191
|
|
20231128,144600,876552759,519,519,519,519,130
|
|
20231128,144500,876485289,520,520,520,520,1100
|
|
20231128,144400,875913289,520,519,520,519,208
|
|
20231128,144300,875805258,520,521,521,520,25264
|
|
20231128,144200,862653906,521,521,521,521,130
|
|
20231128,144100,862586176,522,522,522,522,1596
|
|
20231128,144000,861753064,521,522,522,521,650
|
|
20231128,143900,861414394,522,522,523,522,6094
|
|
20231128,143800,858233325,523,523,523,523,11
|
|
20231128,143700,858227572,523,522,523,522,154
|
|
20231128,143600,858147179,522,522,523,522,314
|
|
20231128,143500,857983269,523,523,523,522,284
|
|
20231128,143400,857834867,523,523,523,522,1506
|
|
20231128,143300,857047230,523,523,524,522,1258
|
|
20231128,143200,856389331,523,523,523,523,1832
|
|
20231128,143100,855431195,524,523,524,523,151
|
|
20231128,143000,855352208,523,523,523,522,9873
|
|
20231128,142900,850194991,523,522,523,522,804
|
|
20231128,142800,849775299,522,522,522,522,3229
|
|
20231128,142700,848089761,522,522,523,522,630
|
|
20231128,142600,847760701,523,523,523,523,836
|
|
20231128,142500,847323473,522,523,523,522,131
|
|
20231128,142400,847255090,522,522,522,522,0
|
|
20231128,142300,847255090,522,522,523,522,336
|
|
20231128,142200,847079696,522,522,522,522,200
|
|
20231128,142100,846975296,522,522,522,522,130
|
|
20231128,142000,846907436,524,522,524,522,1130
|
|
20231128,141900,846315576,524,524,524,524,900
|
|
20231128,141800,845843976,524,523,524,522,242
|
|
20231128,141700,845717436,523,523,523,523,735
|
|
20231128,141600,845333031,523,523,523,523,2467
|
|
20231128,141500,844042790,523,522,523,522,1186
|
|
20231128,141400,843422642,523,523,523,523,5
|
|
20231128,141300,843420027,523,521,523,521,184
|
|
20231128,141200,843324104,522,522,522,522,10
|
|
20231128,141100,843318884,521,522,522,521,16615
|
|
20231128,141000,834661899,522,522,522,522,509
|
|
20231128,140900,834396201,522,523,523,522,230
|
|
20231128,140800,834276041,522,522,523,522,1459
|
|
20231128,140700,833514441,522,522,523,522,602
|
|
20231128,140600,833200195,522,522,522,522,129
|
|
20231128,140500,833132857,522,522,522,522,0
|
|
20231128,140400,833132857,522,523,523,522,184
|
|
20231128,140300,833036806,523,523,523,523,10
|
|
20231128,140200,833031576,521,524,524,521,146
|
|
20231128,140100,832955462,524,521,524,521,880
|
|
20231128,140000,832494729,524,524,524,521,302
|
|
20231128,135900,832337381,521,521,521,521,130
|
|
20231128,135800,832269651,521,522,522,521,207
|
|
20231128,135700,832161648,522,522,522,522,105
|
|
20231128,135600,832106838,522,523,523,522,237
|
|
20231128,135500,831983044,523,523,523,523,534
|
|
20231128,135400,831703762,524,525,525,524,8692
|
|
20231128,135300,827148195,524,524,525,524,5802
|
|
20231128,135200,824107815,524,522,524,522,564
|
|
20231128,135100,823812739,522,522,522,522,0
|
|
20231128,135000,823812739,522,525,525,522,6428
|
|
20231128,134900,820445021,523,523,523,523,134
|
|
20231128,134800,820374939,523,523,523,523,300
|
|
20231128,134700,820218039,523,523,523,523,341
|
|
20231128,134600,820039696,526,522,526,522,102
|
|
20231128,134500,819986052,522,523,525,522,6938
|
|
20231128,134400,816358262,523,523,523,523,1129
|
|
20231128,134300,815767795,523,523,523,523,4919
|
|
20231128,134200,813195158,523,523,523,523,133
|
|
20231128,134100,813125599,523,523,523,523,500
|
|
20231128,134000,812864099,523,523,523,523,132
|
|
20231128,133900,812795063,525,523,525,523,4114
|
|
20231128,133800,810643379,523,523,523,523,751
|
|
20231128,133700,810250606,525,525,525,523,228
|
|
20231128,133600,810131216,525,525,525,523,136
|
|
20231128,133500,810059878,526,526,526,523,187
|
|
20231128,133400,809961906,526,526,526,523,43
|
|
20231128,133300,809939345,526,526,526,523,173
|
|
20231128,133200,809848734,526,523,527,523,1007
|
|
20231128,133100,809320258,525,524,528,524,419
|
|
20231128,133000,809100377,524,524,528,524,7779
|
|
20231128,132900,805023373,528,528,528,528,110
|
|
20231128,132800,804965293,524,528,528,524,165
|
|
20231128,132700,804878689,528,528,528,528,203
|
|
20231128,132600,804771505,528,528,528,525,540
|
|
20231128,132500,804486775,528,525,528,525,9252
|
|
20231128,132400,799611141,526,527,527,526,3
|
|
20231128,132300,799609561,525,525,528,525,1489
|
|
20231128,132200,798824736,525,525,525,525,20
|
|
20231128,132100,798814236,525,525,525,525,130
|
|
20231128,132000,798745986,525,525,525,525,100
|
|
20231128,131900,798693486,525,524,525,524,530
|
|
20231128,131800,798415636,526,524,526,524,582
|
|
20231128,131700,798110482,530,522,530,522,16015
|
|
20231128,131600,789664428,522,523,523,522,73
|
|
20231128,131500,789626289,523,523,523,523,2
|
|
20231128,131400,789625243,523,522,523,522,3739
|
|
20231128,131300,787669752,521,521,521,521,245
|
|
20231128,131200,787542107,523,523,523,523,102
|
|
20231128,131100,787488761,523,522,523,522,1213
|
|
20231128,131000,786855005,523,523,523,523,0
|
|
20231128,130900,786855005,523,522,523,522,1084
|
|
20231128,130800,786288403,522,522,523,522,686
|
|
20231128,130700,785930105,521,521,522,521,758
|
|
20231128,130600,785535177,521,521,521,521,89
|
|
20231128,130500,785488808,522,522,522,522,1448
|
|
20231128,130400,784732952,522,520,522,520,1157
|
|
20231128,130300,784129328,521,521,521,521,110
|
|
20231128,130200,784072018,519,519,519,519,131
|
|
20231128,130100,784004029,518,519,519,518,250
|
|
20231128,130000,783874304,519,519,519,519,777
|
|
20231128,125900,783471041,519,518,519,518,4869
|
|
20231128,125800,780948769,519,518,519,518,12095
|
|
20231128,125700,774671559,518,518,518,518,130
|
|
20231128,125600,774604219,520,519,520,518,9753
|
|
20231128,125500,769546071,519,519,519,518,6234
|
|
20231128,125400,766310754,519,521,521,519,22410
|
|
20231128,125300,754666988,520,520,520,520,0
|
|
20231128,125200,754666988,520,521,521,520,891
|
|
20231128,125100,754202907,521,521,521,521,622
|
|
20231128,125000,753878845,521,521,521,521,1998
|
|
20231128,124900,752837887,521,521,521,521,0
|
|
20231128,124800,752837887,521,522,522,521,131
|
|
20231128,124700,752769634,521,521,521,521,131
|
|
20231128,124600,752701383,521,521,521,521,450
|
|
20231128,124500,752466933,522,521,522,520,3736
|
|
20231128,124400,750520605,521,520,521,520,3087
|
|
20231128,124300,748915051,520,520,520,520,2130
|
|
20231128,124200,747807451,520,520,520,520,140
|
|
20231128,124100,747734651,520,520,523,520,30206
|
|
20231128,124000,731972221,519,521,521,519,1091
|
|
20231128,123900,731405088,521,521,524,519,5619
|
|
20231128,123800,728479541,521,521,521,521,413
|
|
20231128,123700,728264368,521,522,522,520,29383
|
|
20231128,123600,712971780,521,523,523,521,6811
|
|
20231128,123500,709416068,522,522,522,522,6578
|
|
20231128,123400,705982352,523,524,524,523,4652
|
|
20231128,123300,703549153,524,523,524,523,151
|
|
20231128,123200,703470158,524,524,524,524,503
|
|
20231128,123100,703206586,523,524,526,523,455
|
|
20231128,123000,702968096,524,524,524,523,2173
|
|
20231128,122900,701831525,526,524,526,524,316
|
|
20231128,122800,701665731,523,524,524,523,8024
|
|
20231128,122700,697463677,523,523,524,523,24
|
|
20231128,122600,697451115,523,525,526,523,4244
|
|
20231128,122500,695228177,524,524,524,524,932
|
|
20231128,122400,694739809,523,524,524,523,198
|
|
20231128,122300,694636187,523,525,526,523,8723
|
|
20231128,122200,690069021,526,525,526,525,509
|
|
20231128,122100,689801787,525,524,525,524,294
|
|
20231128,122000,689647502,524,524,524,524,700
|
|
20231128,121900,689280702,524,523,524,523,7856
|
|
20231128,121800,685164363,524,523,524,523,3133
|
|
20231128,121700,683522679,524,526,526,523,19896
|
|
20231128,121600,673087940,525,526,526,525,149
|
|
20231128,121500,673009695,526,526,526,526,2666
|
|
20231128,121400,671607379,526,526,526,526,2873
|
|
20231128,121300,670096181,528,528,528,528,0
|
|
20231128,121200,670096181,528,526,528,526,140
|
|
20231128,121100,670022521,526,526,526,526,5129
|
|
20231128,121000,667324667,527,527,527,527,264
|
|
20231128,120900,667185539,527,527,527,527,1565
|
|
20231128,120800,666360784,527,526,527,526,4687
|
|
20231128,120700,663894714,526,527,527,526,682
|
|
20231128,120600,663535964,527,527,527,527,7371
|
|
20231128,120500,659651447,527,526,527,526,278
|
|
20231128,120400,659505214,526,525,526,525,135
|
|
20231128,120300,659434334,526,526,526,526,0
|
|
20231128,120200,659434334,526,527,527,525,592
|
|
20231128,120100,659123071,525,525,525,525,0
|
|
20231128,120000,659123071,525,526,526,525,1954
|
|
20231128,115900,658096396,525,525,525,525,133
|
|
20231128,115800,658026571,525,525,525,525,213
|
|
20231128,115700,657914746,524,525,525,524,1423
|
|
20231128,115600,657167672,525,525,525,525,1
|
|
20231128,115500,657167147,525,525,525,525,130
|
|
20231128,115400,657098897,525,525,525,525,24
|
|
20231128,115300,657086297,525,525,525,525,142
|
|
20231128,115200,657011747,524,525,525,524,4552
|
|
20231128,115100,654625443,525,525,525,525,2021
|
|
20231128,115000,653564418,525,527,527,525,24463
|
|
20231128,114900,640714507,527,527,527,527,5
|
|
20231128,114800,640711872,527,526,527,526,193
|
|
20231128,114700,640610178,526,526,527,525,2787
|
|
20231128,114600,639143816,527,527,527,526,1671
|
|
20231128,114500,638263426,527,528,528,526,473
|
|
20231128,114400,638013980,528,527,528,527,633
|
|
20231128,114300,637679863,528,528,528,526,156
|
|
20231128,114200,637597753,528,526,528,525,12649
|
|
20231128,114100,630948470,526,528,528,526,135
|
|
20231128,114000,630877450,528,526,528,526,562
|
|
20231128,113900,630581681,527,526,527,526,1228
|
|
20231128,113800,629934625,528,527,528,526,304
|
|
20231128,113700,629774665,527,528,528,527,1277
|
|
20231128,113600,629101655,528,527,528,527,151
|
|
20231128,113500,629022072,528,526,528,526,65
|
|
20231128,113400,628987874,526,527,528,526,341
|
|
20231128,113300,628808188,527,525,528,525,1885
|
|
20231128,113200,627814919,527,527,527,526,708
|
|
20231128,113100,627441900,527,526,527,525,6554
|
|
20231128,113000,623996439,526,528,528,526,2420
|
|
20231128,112900,622721963,528,529,529,527,7167
|
|
20231128,112800,618940942,529,529,529,528,197
|
|
20231128,112700,618836864,529,528,529,528,1002
|
|
20231128,112600,618307806,528,531,532,528,223
|
|
20231128,112500,618189876,532,530,532,530,4
|
|
20231128,112400,618187754,529,531,531,529,1070
|
|
20231128,112300,617619844,531,531,533,531,20320
|
|
20231128,112200,606810066,528,530,531,528,19639
|
|
20231128,112100,596400101,531,531,531,530,524
|
|
20231128,112000,596122076,531,530,531,530,1602
|
|
20231128,111900,595271455,531,531,531,529,849
|
|
20231128,111800,594820940,530,530,530,530,281
|
|
20231128,111700,594672010,530,530,531,530,235
|
|
20231128,111600,594547459,530,530,530,530,1084
|
|
20231128,111500,593972939,530,530,530,530,1197
|
|
20231128,111400,593338529,530,532,532,530,831
|
|
20231128,111300,592897697,530,532,532,530,45
|
|
20231128,111200,592873843,532,531,532,530,1760
|
|
20231128,111100,591940112,531,530,531,530,1055
|
|
20231128,111000,591380652,531,531,531,530,1313
|
|
20231128,110900,590684731,530,530,530,530,1977
|
|
20231128,110800,589636921,532,530,532,530,2002
|
|
20231128,110700,588575857,530,530,530,530,1444
|
|
20231128,110600,587810537,531,530,532,530,2383
|
|
20231128,110500,586545143,530,531,531,530,209
|
|
20231128,110400,586434289,530,530,530,530,101
|
|
20231128,110300,586380759,529,529,531,529,144
|
|
20231128,110200,586304573,531,529,531,529,252
|
|
20231128,110100,586171215,529,529,531,529,196
|
|
20231128,110000,586067523,531,529,531,528,1136
|
|
20231128,105900,585467665,529,529,531,529,2534
|
|
20231128,105800,584126616,528,529,529,527,7126
|
|
20231128,105700,580363402,527,527,527,527,130
|
|
20231128,105600,580294892,528,530,530,528,7403
|
|
20231128,105500,576379405,531,529,531,529,131
|
|
20231128,105400,576310104,534,534,534,530,1620
|
|
20231128,105300,575450352,532,530,532,530,819
|
|
20231128,105200,575016246,529,531,532,529,5586
|
|
20231128,105100,572055450,530,530,531,530,4523
|
|
20231128,105000,569654951,530,532,532,530,469
|
|
20231128,104900,569406048,532,532,532,530,834
|
|
20231128,104800,568962971,532,531,532,531,160
|
|
20231128,104700,568877999,531,532,532,531,1009
|
|
20231128,104600,568342212,532,534,534,532,12
|
|
20231128,104500,568335812,535,532,535,532,8293
|
|
20231128,104400,563910852,535,535,535,534,65
|
|
20231128,104300,563876107,535,533,535,532,178
|
|
20231128,104200,563781350,533,535,535,533,2
|
|
20231128,104100,563780282,532,534,534,532,10978
|
|
20231128,104000,557919986,534,532,534,532,114
|
|
20231128,103900,557859330,531,534,534,531,1538
|
|
20231128,103800,557042352,534,531,534,531,3848
|
|
20231128,103700,554987907,531,530,531,529,3773
|
|
20231128,103600,552987860,530,531,531,529,8195
|
|
20231128,103500,548647116,531,531,531,531,1050
|
|
20231128,103400,548089566,532,533,533,532,6937
|
|
20231128,103300,544397598,533,533,533,533,0
|
|
20231128,103200,544397598,533,533,533,533,433
|
|
20231128,103100,544166809,533,533,533,533,673
|
|
20231128,103000,543808100,533,534,534,533,1218
|
|
20231128,102900,543157883,534,534,535,533,8265
|
|
20231128,102800,538744159,535,534,535,534,3042
|
|
20231128,102700,537117357,534,536,536,534,487
|
|
20231128,102600,536856709,536,535,536,535,1642
|
|
20231128,102500,535976726,536,535,536,535,130
|
|
20231128,102400,535907166,535,535,535,535,130
|
|
20231128,102300,535837616,535,535,535,535,3
|
|
20231128,102200,535836011,535,537,537,535,1315
|
|
20231128,102100,535130379,537,533,537,533,12131
|
|
20231128,102000,528644565,533,533,534,533,461
|
|
20231128,101900,528398521,533,535,535,532,2835
|
|
20231128,101800,526887594,534,532,534,532,872
|
|
20231128,101700,526422595,532,535,535,532,3863
|
|
20231128,101600,524361817,535,535,535,534,9303
|
|
20231128,101500,519386060,535,534,535,529,21573
|
|
20231128,101400,507926030,535,535,535,533,7943
|
|
20231128,101300,503677005,535,537,537,535,1230
|
|
20231128,101200,503018875,537,536,538,535,9236
|
|
20231128,101100,498068694,537,539,539,537,4325
|
|
20231128,101000,495743234,539,539,540,538,4112
|
|
20231128,100900,493525176,539,539,540,539,13670
|
|
20231128,100800,486156631,538,538,539,537,13431
|
|
20231128,100700,478925330,538,536,539,536,11149
|
|
20231128,100600,472931511,537,536,537,535,6607
|
|
20231128,100500,469391056,536,535,538,535,16119
|
|
20231128,100400,460736817,536,536,537,535,1151
|
|
20231128,100300,460119712,535,535,536,535,3810
|
|
20231128,100200,458079257,535,535,536,535,2026
|
|
20231128,100100,456993347,535,534,536,534,3741
|
|
20231128,100000,454992839,533,533,535,533,8003
|
|
20231128,095900,450720895,532,533,534,532,11007
|
|
20231128,095800,444855517,532,529,532,529,26090
|
|
20231128,095700,430982638,530,526,530,526,6
|
|
20231128,095600,430979478,526,528,531,526,16248
|
|
20231128,095500,422362823,526,527,529,526,12215
|
|
20231128,095400,415926332,529,530,530,525,20786
|
|
20231128,095300,404937396,530,530,530,530,129
|
|
20231128,095200,404869026,532,531,532,531,1188
|
|
20231128,095100,404237510,530,531,532,530,164
|
|
20231128,095000,404150542,531,532,532,531,1324
|
|
20231128,094900,403447417,532,532,533,531,3525
|
|
20231128,094800,401572243,533,535,535,533,1157
|
|
20231128,094700,400955432,535,534,535,531,9837
|
|
20231128,094600,395725571,534,534,534,533,4482
|
|
20231128,094500,393336026,533,534,535,533,730
|
|
20231128,094400,392946157,534,533,535,533,4534
|
|
20231128,094300,390524896,533,532,533,532,2655
|
|
20231128,094200,389110958,533,533,533,533,6580
|
|
20231128,094100,385603818,535,536,536,533,2558
|
|
20231128,094000,384239315,536,535,536,532,6306
|
|
20231128,093900,380871015,535,532,535,532,4019
|
|
20231128,093800,378729954,532,535,536,532,3796
|
|
20231128,093700,376706886,536,537,538,534,17193
|
|
20231128,093600,367498741,537,536,537,535,8040
|
|
20231128,093500,363187184,537,534,537,533,14537
|
|
20231128,093400,355413894,534,533,534,532,8095
|
|
20231128,093300,351099719,533,530,534,529,14290
|
|
20231128,093200,343495816,531,530,531,530,2101
|
|
20231128,093100,342382272,530,532,532,530,4776
|
|
20231128,093000,339844215,532,532,534,532,20038
|
|
20231128,092900,329158226,532,528,532,528,16669
|
|
20231128,092800,320307519,530,528,530,528,9018
|
|
20231128,092700,315531221,528,530,530,526,46050
|
|
20231128,092600,291218640,530,526,530,526,15019
|
|
20231128,092500,283268115,526,521,526,521,2644
|
|
20231128,092400,281882975,519,523,523,519,24349
|
|
20231128,092300,269224037,523,522,523,522,794
|
|
20231128,092200,268808784,522,524,524,522,2282
|
|
20231128,092100,267614742,524,524,524,524,4506
|
|
20231128,092000,265253598,525,525,525,525,9568
|
|
20231128,091900,260230398,526,526,526,524,5581
|
|
20231128,091800,257301606,526,527,527,526,3732
|
|
20231128,091700,255338573,526,526,526,525,129
|
|
20231128,091600,255270744,526,525,526,525,1500
|
|
20231128,091500,254482545,523,529,529,523,14926
|
|
20231128,091400,246632335,530,530,531,530,4164
|
|
20231128,091300,244425414,531,531,532,531,8011
|
|
20231128,091200,240171072,531,531,532,531,15137
|
|
20231128,091100,232130285,531,530,532,530,4185
|
|
20231128,091000,229909040,531,525,531,525,32832
|
|
20231128,090900,212562916,524,522,525,522,4859
|
|
20231128,090800,210016998,522,521,523,519,23377
|
|
20231128,090700,197851056,520,521,525,520,14964
|
|
20231128,090600,190046726,521,527,528,520,30669
|
|
20231128,090500,173939538,527,527,527,524,38882
|
|
20231128,090400,153526567,527,524,528,521,41834
|
|
20231128,090300,131594311,518,524,525,517,36566
|
|
20231128,090200,112573933,524,526,526,524,10210
|
|
20231128,090100,107209501,526,516,529,510,97625
|
|
20231128,090000,56428635,515,500,515,500,108542
|