707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,204400,562513261,508,508,508,508,15774
|
|
20231129,204300,562513261,508,508,508,508,0
|
|
20231129,204200,562513261,508,508,508,508,0
|
|
20231129,204100,562513261,508,508,508,508,0
|
|
20231129,204000,562513261,508,508,508,508,0
|
|
20231129,203900,562513261,508,508,508,508,0
|
|
20231129,203800,562513261,508,508,508,508,0
|
|
20231129,203700,562513261,508,508,508,508,0
|
|
20231129,203600,562513261,508,508,508,508,0
|
|
20231129,203500,562513261,508,508,508,508,0
|
|
20231129,203400,562513261,508,508,508,508,0
|
|
20231129,203300,562513261,508,508,508,508,0
|
|
20231129,203200,562513261,508,508,508,508,0
|
|
20231129,203100,562513261,508,508,508,508,0
|
|
20231129,203000,562513261,508,508,508,508,0
|
|
20231129,202900,562513261,508,508,508,508,0
|
|
20231129,202800,562513261,508,508,508,508,0
|
|
20231129,202700,562513261,508,508,508,508,0
|
|
20231129,202600,562513261,508,508,508,508,0
|
|
20231129,202500,562513261,508,508,508,508,0
|
|
20231129,202400,562513261,508,508,508,508,0
|
|
20231129,202300,562513261,508,508,508,508,0
|
|
20231129,202200,562513261,508,508,508,508,0
|
|
20231129,202100,562513261,508,508,508,508,0
|
|
20231129,202000,562513261,508,508,508,508,0
|
|
20231129,201900,562513261,508,508,508,508,0
|
|
20231129,201800,562513261,508,508,508,508,0
|
|
20231129,201700,562513261,508,508,508,508,0
|
|
20231129,201600,562513261,508,508,508,508,0
|
|
20231129,201500,562513261,508,508,508,508,0
|
|
20231129,201400,562513261,508,508,508,508,15774
|
|
20231129,201300,562513261,508,508,508,508,0
|
|
20231129,201200,562513261,508,508,508,508,0
|
|
20231129,201100,562513261,508,508,508,508,0
|
|
20231129,201000,562513261,508,508,508,508,0
|
|
20231129,200900,562513261,508,508,508,508,0
|
|
20231129,200800,562513261,508,508,508,508,0
|
|
20231129,200700,562513261,508,508,508,508,0
|
|
20231129,200600,562513261,508,508,508,508,0
|
|
20231129,200500,562513261,508,508,508,508,0
|
|
20231129,200400,562513261,508,508,508,508,0
|
|
20231129,200300,562513261,508,508,508,508,0
|
|
20231129,200200,562513261,508,508,508,508,0
|
|
20231129,200100,562513261,508,508,508,508,0
|
|
20231129,200000,562513261,508,508,508,508,0
|
|
20231129,195900,562513261,508,508,508,508,0
|
|
20231129,195800,562513261,508,508,508,508,0
|
|
20231129,195700,562513261,508,508,508,508,0
|
|
20231129,195600,562513261,508,508,508,508,0
|
|
20231129,195500,562513261,508,508,508,508,0
|
|
20231129,195400,562513261,508,508,508,508,0
|
|
20231129,195300,562513261,508,508,508,508,0
|
|
20231129,195200,562513261,508,508,508,508,0
|
|
20231129,195100,562513261,508,508,508,508,0
|
|
20231129,195000,562513261,508,508,508,508,0
|
|
20231129,194900,562513261,508,508,508,508,0
|
|
20231129,194800,562513261,508,508,508,508,0
|
|
20231129,194700,562513261,508,508,508,508,0
|
|
20231129,194600,562513261,508,508,508,508,0
|
|
20231129,194500,562513261,508,508,508,508,0
|
|
20231129,194400,562513261,508,508,508,508,15774
|
|
20231129,194300,562513261,508,508,508,508,0
|
|
20231129,194200,562513261,508,508,508,508,0
|
|
20231129,194100,562513261,508,508,508,508,0
|
|
20231129,194000,562513261,508,508,508,508,0
|
|
20231129,193900,562513261,508,508,508,508,0
|
|
20231129,193800,562513261,508,508,508,508,0
|
|
20231129,193700,562513261,508,508,508,508,0
|
|
20231129,193600,562513261,508,508,508,508,0
|
|
20231129,193500,562513261,508,508,508,508,0
|
|
20231129,193400,562513261,508,508,508,508,0
|
|
20231129,193300,562513261,508,508,508,508,0
|
|
20231129,193200,562513261,508,508,508,508,0
|
|
20231129,193100,562513261,508,508,508,508,0
|
|
20231129,193000,562513261,508,508,508,508,0
|
|
20231129,192900,562513261,508,508,508,508,0
|
|
20231129,192800,562513261,508,508,508,508,0
|
|
20231129,192700,562513261,508,508,508,508,0
|
|
20231129,192600,562513261,508,508,508,508,0
|
|
20231129,192500,562513261,508,508,508,508,0
|
|
20231129,192400,562513261,508,508,508,508,0
|
|
20231129,192300,562513261,508,508,508,508,0
|
|
20231129,192200,562513261,508,508,508,508,0
|
|
20231129,192100,562513261,508,508,508,508,0
|
|
20231129,192000,562513261,508,508,508,508,0
|
|
20231129,191900,562513261,508,508,508,508,0
|
|
20231129,191800,562513261,508,508,508,508,0
|
|
20231129,191700,562513261,508,508,508,508,0
|
|
20231129,191600,562513261,508,508,508,508,0
|
|
20231129,191500,562513261,508,508,508,508,0
|
|
20231129,191400,562513261,508,508,508,508,15774
|
|
20231129,191300,562513261,508,508,508,508,0
|
|
20231129,191200,562513261,508,508,508,508,0
|
|
20231129,191100,562513261,508,508,508,508,0
|
|
20231129,191000,562513261,508,508,508,508,0
|
|
20231129,190900,562513261,508,508,508,508,0
|
|
20231129,190800,562513261,508,508,508,508,0
|
|
20231129,190700,562513261,508,508,508,508,0
|
|
20231129,190600,562513261,508,508,508,508,0
|
|
20231129,190500,562513261,508,508,508,508,0
|
|
20231129,190400,562513261,508,508,508,508,0
|
|
20231129,190300,562513261,508,508,508,508,0
|
|
20231129,190200,562513261,508,508,508,508,0
|
|
20231129,190100,562513261,508,508,508,508,0
|
|
20231129,190000,562513261,508,508,508,508,0
|
|
20231129,185900,562513261,508,508,508,508,0
|
|
20231129,185800,562513261,508,508,508,508,0
|
|
20231129,185700,562513261,508,508,508,508,0
|
|
20231129,185600,562513261,508,508,508,508,0
|
|
20231129,185500,562513261,508,508,508,508,0
|
|
20231129,185400,562513261,508,508,508,508,0
|
|
20231129,185300,562513261,508,508,508,508,0
|
|
20231129,185200,562513261,508,508,508,508,0
|
|
20231129,185100,562513261,508,508,508,508,0
|
|
20231129,185000,562513261,508,508,508,508,0
|
|
20231129,184900,562513261,508,508,508,508,0
|
|
20231129,184800,562513261,508,508,508,508,0
|
|
20231129,184700,562513261,508,508,508,508,0
|
|
20231129,184600,562513261,508,508,508,508,0
|
|
20231129,184500,562513261,508,508,508,508,0
|
|
20231129,184400,562513261,508,508,508,508,15774
|
|
20231129,184300,562513261,508,508,508,508,0
|
|
20231129,184200,562513261,508,508,508,508,0
|
|
20231129,184100,562513261,508,508,508,508,0
|
|
20231129,184000,562513261,508,508,508,508,0
|
|
20231129,183900,562513261,508,508,508,508,0
|
|
20231129,183800,562513261,508,508,508,508,0
|
|
20231129,183700,562513261,508,508,508,508,0
|
|
20231129,183600,562513261,508,508,508,508,0
|
|
20231129,183500,562513261,508,508,508,508,0
|
|
20231129,183400,562513261,508,508,508,508,0
|
|
20231129,183300,562513261,508,508,508,508,0
|
|
20231129,183200,562513261,508,508,508,508,0
|
|
20231129,183100,562513261,508,508,508,508,0
|
|
20231129,183000,562513261,508,508,508,508,0
|
|
20231129,182900,562513261,508,508,508,508,0
|
|
20231129,182800,562513261,508,508,508,508,0
|
|
20231129,182700,562513261,508,508,508,508,0
|
|
20231129,182600,562513261,508,508,508,508,0
|
|
20231129,182500,562513261,508,508,508,508,0
|
|
20231129,182400,562513261,508,508,508,508,0
|
|
20231129,182300,562513261,508,508,508,508,0
|
|
20231129,182200,562513261,508,508,508,508,0
|
|
20231129,182100,562513261,508,508,508,508,0
|
|
20231129,182000,562513261,508,508,508,508,0
|
|
20231129,181900,562513261,508,508,508,508,0
|
|
20231129,181800,562513261,508,508,508,508,0
|
|
20231129,181700,562513261,508,508,508,508,0
|
|
20231129,181600,562513261,508,508,508,508,0
|
|
20231129,181500,562513261,508,508,508,508,0
|
|
20231129,181400,562513261,508,508,508,508,15774
|
|
20231129,181300,562513261,508,508,508,508,0
|
|
20231129,181200,562513261,508,508,508,508,0
|
|
20231129,181100,562513261,508,508,508,508,0
|
|
20231129,181000,562513261,508,508,508,508,0
|
|
20231129,180900,562513261,508,508,508,508,0
|
|
20231129,180800,562513261,508,508,508,508,0
|
|
20231129,180700,562513261,508,508,508,508,0
|
|
20231129,180600,562513261,508,508,508,508,0
|
|
20231129,180500,562513261,508,508,508,508,0
|
|
20231129,180400,562513261,508,508,508,508,0
|
|
20231129,180300,562513261,508,508,508,508,0
|
|
20231129,180200,562513261,508,508,508,508,0
|
|
20231129,180100,562513261,508,508,508,508,0
|
|
20231129,180000,562513261,508,508,508,508,0
|
|
20231129,175900,562513261,508,508,508,508,0
|
|
20231129,175800,562513261,508,508,508,508,0
|
|
20231129,175700,562513261,508,508,508,508,0
|
|
20231129,175600,562513261,508,508,508,508,0
|
|
20231129,175500,562513261,508,508,508,508,0
|
|
20231129,175400,562513261,508,508,508,508,0
|
|
20231129,175300,562513261,508,508,508,508,0
|
|
20231129,175200,562513261,508,508,508,508,0
|
|
20231129,175100,562513261,508,508,508,508,0
|
|
20231129,175000,562513261,508,508,508,508,0
|
|
20231129,174900,562513261,508,508,508,508,0
|
|
20231129,174800,562513261,508,508,508,508,0
|
|
20231129,174700,562513261,508,508,508,508,0
|
|
20231129,174600,562513261,508,508,508,508,0
|
|
20231129,174500,562513261,508,508,508,508,0
|
|
20231129,174400,562513261,508,508,508,508,15774
|
|
20231129,174300,562513261,508,508,508,508,0
|
|
20231129,174200,562513261,508,508,508,508,0
|
|
20231129,174100,562513261,508,508,508,508,0
|
|
20231129,174000,562513261,508,508,508,508,0
|
|
20231129,173900,562513261,508,508,508,508,0
|
|
20231129,173800,562513261,508,508,508,508,0
|
|
20231129,173700,562513261,508,508,508,508,0
|
|
20231129,173600,562513261,508,508,508,508,0
|
|
20231129,173500,562513261,508,508,508,508,0
|
|
20231129,173400,562513261,508,508,508,508,0
|
|
20231129,173300,562513261,508,508,508,508,0
|
|
20231129,173200,562513261,508,508,508,508,0
|
|
20231129,173100,562513261,508,508,508,508,0
|
|
20231129,173000,562513261,508,508,508,508,0
|
|
20231129,172900,562513261,508,508,508,508,0
|
|
20231129,172800,562513261,508,508,508,508,0
|
|
20231129,172700,562513261,508,508,508,508,0
|
|
20231129,172600,562513261,508,508,508,508,0
|
|
20231129,172500,562513261,508,508,508,508,0
|
|
20231129,172400,562513261,508,508,508,508,0
|
|
20231129,172300,562513261,508,508,508,508,0
|
|
20231129,172200,562513261,508,508,508,508,0
|
|
20231129,172100,562513261,508,508,508,508,0
|
|
20231129,172000,562513261,508,508,508,508,0
|
|
20231129,171900,562513261,508,508,508,508,0
|
|
20231129,171800,562513261,508,508,508,508,0
|
|
20231129,171700,562513261,508,508,508,508,0
|
|
20231129,171600,562513261,508,508,508,508,0
|
|
20231129,171500,562513261,508,508,508,508,0
|
|
20231129,171400,562513261,508,508,508,508,15774
|
|
20231129,171300,562513261,508,508,508,508,0
|
|
20231129,171200,562513261,508,508,508,508,0
|
|
20231129,171100,562513261,508,508,508,508,0
|
|
20231129,171000,562513261,508,508,508,508,0
|
|
20231129,170900,562513261,508,508,508,508,0
|
|
20231129,170800,562513261,508,508,508,508,0
|
|
20231129,170700,562513261,508,508,508,508,0
|
|
20231129,170600,562513261,508,508,508,508,0
|
|
20231129,170500,562513261,508,508,508,508,0
|
|
20231129,170400,562513261,508,508,508,508,0
|
|
20231129,170300,562513261,508,508,508,508,0
|
|
20231129,170200,562513261,508,508,508,508,0
|
|
20231129,170100,562513261,508,508,508,508,0
|
|
20231129,170000,562513261,508,508,508,508,0
|
|
20231129,165900,562513261,508,508,508,508,0
|
|
20231129,165800,562513261,508,508,508,508,0
|
|
20231129,165700,562513261,508,508,508,508,0
|
|
20231129,165600,562513261,508,508,508,508,0
|
|
20231129,165500,562513261,508,508,508,508,0
|
|
20231129,165400,562513261,508,508,508,508,0
|
|
20231129,165300,562513261,508,508,508,508,0
|
|
20231129,165200,562513261,508,508,508,508,0
|
|
20231129,165100,562513261,508,508,508,508,0
|
|
20231129,165000,562513261,508,508,508,508,0
|
|
20231129,164900,562513261,508,508,508,508,0
|
|
20231129,164800,562513261,508,508,508,508,0
|
|
20231129,164700,562513261,508,508,508,508,0
|
|
20231129,164600,562513261,508,508,508,508,0
|
|
20231129,164500,562513261,508,508,508,508,0
|
|
20231129,164400,562513261,508,508,508,508,15774
|
|
20231129,164300,562513261,508,508,508,508,0
|
|
20231129,164200,562513261,508,508,508,508,0
|
|
20231129,164100,562513261,508,508,508,508,0
|
|
20231129,164000,562513261,508,508,508,508,0
|
|
20231129,163900,562513261,508,508,508,508,0
|
|
20231129,163800,562513261,508,508,508,508,0
|
|
20231129,163700,562513261,508,508,508,508,0
|
|
20231129,163600,562513261,508,508,508,508,0
|
|
20231129,163500,562513261,508,508,508,508,0
|
|
20231129,163400,562513261,508,508,508,508,0
|
|
20231129,163300,562513261,508,508,508,508,0
|
|
20231129,163200,562513261,508,508,508,508,0
|
|
20231129,163100,562513261,508,508,508,508,0
|
|
20231129,163000,562513261,508,508,508,508,0
|
|
20231129,162900,562513261,508,508,508,508,0
|
|
20231129,162800,562513261,508,508,508,508,0
|
|
20231129,162700,562513261,508,508,508,508,0
|
|
20231129,162600,562513261,508,508,508,508,0
|
|
20231129,162500,562513261,508,508,508,508,0
|
|
20231129,162400,562513261,508,508,508,508,0
|
|
20231129,162300,562513261,508,508,508,508,0
|
|
20231129,162200,562513261,508,508,508,508,0
|
|
20231129,162100,562513261,508,508,508,508,0
|
|
20231129,162000,562513261,508,508,508,508,0
|
|
20231129,161900,562513261,508,508,508,508,0
|
|
20231129,161800,562513261,508,508,508,508,0
|
|
20231129,161700,562513261,508,508,508,508,0
|
|
20231129,161600,562513261,508,508,508,508,0
|
|
20231129,161500,562513261,508,508,508,508,0
|
|
20231129,161400,562513261,508,508,508,508,15774
|
|
20231129,161300,562513261,508,508,508,508,0
|
|
20231129,161200,562513261,508,508,508,508,0
|
|
20231129,161100,562513261,508,508,508,508,0
|
|
20231129,161000,562513261,508,508,508,508,0
|
|
20231129,160900,562513261,508,508,508,508,0
|
|
20231129,160800,562513261,508,508,508,508,0
|
|
20231129,160700,562513261,508,508,508,508,0
|
|
20231129,160600,562513261,508,508,508,508,0
|
|
20231129,160500,562513261,508,508,508,508,0
|
|
20231129,160400,562513261,508,508,508,508,0
|
|
20231129,160300,562513261,508,508,508,508,0
|
|
20231129,160200,562513261,508,508,508,508,0
|
|
20231129,160100,562513261,508,508,508,508,0
|
|
20231129,160000,562513261,508,508,508,508,0
|
|
20231129,155900,562513261,508,508,508,508,0
|
|
20231129,155800,562513261,508,508,508,508,0
|
|
20231129,155700,562513261,508,508,508,508,0
|
|
20231129,155600,562513261,508,508,508,508,0
|
|
20231129,155500,562513261,508,508,508,508,0
|
|
20231129,155400,562513261,508,508,508,508,0
|
|
20231129,155300,562513261,508,508,508,508,0
|
|
20231129,155200,562513261,508,508,508,508,0
|
|
20231129,155100,562513261,508,508,508,508,0
|
|
20231129,155000,562513261,508,508,508,508,0
|
|
20231129,154900,562513261,508,508,508,508,0
|
|
20231129,154800,562513261,508,508,508,508,0
|
|
20231129,154700,562513261,508,508,508,508,0
|
|
20231129,154600,562513261,508,508,508,508,0
|
|
20231129,154500,562513261,508,508,508,508,0
|
|
20231129,154400,562513261,508,508,508,508,15774
|
|
20231129,154300,562513261,508,508,508,508,0
|
|
20231129,154200,562513261,508,508,508,508,0
|
|
20231129,154100,562513261,508,508,508,508,0
|
|
20231129,154000,562513261,508,508,508,508,0
|
|
20231129,153900,562513261,508,508,508,508,0
|
|
20231129,153800,562513261,508,508,508,508,0
|
|
20231129,153700,562513261,508,508,508,508,0
|
|
20231129,153600,562513261,508,508,508,508,0
|
|
20231129,153500,562513261,508,508,508,508,0
|
|
20231129,153400,562513261,508,508,508,508,0
|
|
20231129,153300,562513261,508,508,508,508,0
|
|
20231129,153200,562513261,508,508,508,508,0
|
|
20231129,153100,562513261,508,508,508,508,0
|
|
20231129,153000,562513261,508,508,508,508,15774
|
|
20231129,152900,554500069,509,509,509,509,0
|
|
20231129,152800,554500069,509,509,509,509,0
|
|
20231129,152700,554500069,509,509,509,509,0
|
|
20231129,152600,554500069,509,509,509,509,0
|
|
20231129,152500,554500069,509,509,509,509,0
|
|
20231129,152400,554500069,509,509,509,509,0
|
|
20231129,152300,554500069,509,509,509,509,0
|
|
20231129,152200,554500069,509,509,509,509,0
|
|
20231129,152100,554500069,509,509,509,509,0
|
|
20231129,152000,554500069,509,509,509,509,0
|
|
20231129,151900,554500069,509,510,510,509,1098
|
|
20231129,151800,553941089,510,512,512,510,3292
|
|
20231129,151700,552261269,512,511,512,511,1083
|
|
20231129,151600,551707851,511,511,511,511,1486
|
|
20231129,151500,550948505,511,511,511,511,882
|
|
20231129,151400,550497803,511,511,511,511,909
|
|
20231129,151300,550033304,511,511,511,511,867
|
|
20231129,151200,549590267,511,510,511,510,22
|
|
20231129,151100,549579040,511,510,511,510,5
|
|
20231129,151000,549576487,509,509,509,509,21
|
|
20231129,150900,549565798,509,511,511,509,1011
|
|
20231129,150800,549051117,511,510,511,510,18
|
|
20231129,150700,549041930,511,511,511,511,1956
|
|
20231129,150600,548042414,510,511,511,510,2872
|
|
20231129,150500,546574824,511,511,511,511,116
|
|
20231129,150400,546515548,511,511,511,511,11
|
|
20231129,150300,546509927,511,511,511,510,94
|
|
20231129,150200,546461985,511,511,511,511,0
|
|
20231129,150100,546461985,511,511,511,511,0
|
|
20231129,150000,546461985,511,511,511,511,1500
|
|
20231129,145900,545695485,511,510,511,509,790
|
|
20231129,145800,545293360,511,511,511,511,7
|
|
20231129,145700,545289783,511,510,511,510,202
|
|
20231129,145600,545186762,510,510,510,510,19
|
|
20231129,145500,545177072,509,509,509,509,830
|
|
20231129,145400,544754602,509,509,509,509,71
|
|
20231129,145300,544718463,510,509,512,509,3133
|
|
20231129,145200,543119698,509,509,509,509,111
|
|
20231129,145100,543063199,509,509,509,509,1812
|
|
20231129,145000,542140891,509,510,510,509,332
|
|
20231129,144900,541971782,510,510,510,510,10
|
|
20231129,144800,541966682,510,509,510,509,1433
|
|
20231129,144700,541235861,509,508,509,508,52
|
|
20231129,144600,541209402,509,509,509,509,5
|
|
20231129,144500,541206857,509,508,509,508,12
|
|
20231129,144400,541200760,509,510,510,509,161
|
|
20231129,144300,541118801,509,509,509,509,5402
|
|
20231129,144200,538369183,509,509,509,509,0
|
|
20231129,144100,538369183,509,509,509,509,2324
|
|
20231129,144000,537186267,510,510,510,510,30
|
|
20231129,143900,537170967,509,510,510,509,617
|
|
20231129,143800,536856904,510,510,510,510,91
|
|
20231129,143700,536810494,510,509,512,507,11241
|
|
20231129,143600,531097320,509,509,509,509,0
|
|
20231129,143500,531097320,509,510,510,509,2000
|
|
20231129,143400,530079223,509,509,509,509,2200
|
|
20231129,143300,528959423,509,509,509,509,1500
|
|
20231129,143200,528195923,508,508,508,508,0
|
|
20231129,143100,528195923,508,510,510,507,20007
|
|
20231129,143000,518028074,510,510,510,510,5000
|
|
20231129,142900,515478074,510,511,514,510,9989
|
|
20231129,142800,510374677,514,512,514,512,553
|
|
20231129,142700,510090441,512,513,513,512,10
|
|
20231129,142600,510085315,512,513,513,512,555
|
|
20231129,142500,509801051,514,514,514,514,0
|
|
20231129,142400,509801051,514,514,514,514,1526
|
|
20231129,142300,509016687,511,511,511,511,1
|
|
20231129,142200,509016176,511,511,511,511,1
|
|
20231129,142100,509015665,514,510,514,510,2072
|
|
20231129,142000,507954428,510,510,510,510,3981
|
|
20231129,141900,505924118,510,511,511,510,115
|
|
20231129,141800,505865358,511,512,512,511,417
|
|
20231129,141700,505652164,512,512,512,512,20
|
|
20231129,141600,505641924,514,511,514,510,410
|
|
20231129,141500,505432421,511,511,511,511,106
|
|
20231129,141400,505378255,511,510,511,510,2157
|
|
20231129,141300,504278015,509,513,513,509,358
|
|
20231129,141200,504095583,513,513,513,509,187
|
|
20231129,141100,504000068,514,510,514,510,5570
|
|
20231129,141000,501158929,510,510,510,509,2132
|
|
20231129,140900,500073477,510,514,514,510,33236
|
|
20231129,140800,483092678,513,517,517,513,12708
|
|
20231129,140700,476562047,517,517,517,517,1
|
|
20231129,140600,476561530,517,517,517,517,200
|
|
20231129,140500,476458130,517,517,517,517,0
|
|
20231129,140400,476458130,517,517,517,517,1
|
|
20231129,140300,476457613,514,514,514,514,0
|
|
20231129,140200,476457613,514,514,514,514,1
|
|
20231129,140100,476457099,514,514,514,514,0
|
|
20231129,140000,476457099,514,514,514,514,210
|
|
20231129,135900,476349159,514,514,514,514,713
|
|
20231129,135800,475982677,514,514,514,513,15847
|
|
20231129,135700,467843166,514,515,515,514,5453
|
|
20231129,135600,465034974,515,515,515,515,0
|
|
20231129,135500,465034974,515,516,516,515,1544
|
|
20231129,135400,464238279,516,516,516,516,0
|
|
20231129,135300,464238279,516,516,516,516,0
|
|
20231129,135200,464238279,516,516,516,516,273
|
|
20231129,135100,464097411,517,517,517,517,53
|
|
20231129,135000,464070010,517,517,517,517,0
|
|
20231129,134900,464070010,517,518,518,517,527
|
|
20231129,134800,463797044,518,516,518,515,10002
|
|
20231129,134700,458641357,515,519,519,515,45004
|
|
20231129,134600,435421383,519,520,520,517,28393
|
|
20231129,134500,420722821,520,520,520,520,0
|
|
20231129,134400,420722821,520,520,520,520,3826
|
|
20231129,134300,418733301,521,521,521,521,520
|
|
20231129,134200,418462381,521,521,521,521,0
|
|
20231129,134100,418462381,521,521,521,521,363
|
|
20231129,134000,418273258,521,522,522,521,30
|
|
20231129,133900,418257608,521,522,522,521,3735
|
|
20231129,133800,416308121,522,522,522,522,724
|
|
20231129,133700,415930193,522,522,522,522,10
|
|
20231129,133600,415924973,522,521,522,521,301
|
|
20231129,133500,415768151,521,521,521,521,1
|
|
20231129,133400,415767630,521,521,521,521,81
|
|
20231129,133300,415725429,522,521,522,521,3
|
|
20231129,133200,415723865,521,521,521,521,266
|
|
20231129,133100,415585279,521,522,522,521,1231
|
|
20231129,133000,414943879,522,521,522,521,9456
|
|
20231129,132900,410009928,520,521,521,520,2863
|
|
20231129,132800,408519308,520,520,520,520,29
|
|
20231129,132700,408504228,520,519,520,519,1485
|
|
20231129,132600,407732035,519,519,519,519,7
|
|
20231129,132500,407728402,520,520,520,520,102
|
|
20231129,132400,407675362,519,519,519,519,1
|
|
20231129,132300,407674843,520,519,520,519,124
|
|
20231129,132200,407610486,520,520,520,519,67
|
|
20231129,132100,407575707,519,519,520,518,3210
|
|
20231129,132000,405910393,519,519,519,519,72
|
|
20231129,131900,405873025,520,520,520,520,267
|
|
20231129,131800,405734185,520,520,520,520,783
|
|
20231129,131700,405327025,520,520,520,520,0
|
|
20231129,131600,405327025,520,520,520,520,23
|
|
20231129,131500,405315065,520,520,520,520,316
|
|
20231129,131400,405150745,520,520,520,520,5604
|
|
20231129,131300,402236665,520,519,520,519,1477
|
|
20231129,131200,401469244,520,519,520,519,28
|
|
20231129,131100,401454702,519,520,520,519,118
|
|
20231129,131000,401393359,519,520,520,519,13
|
|
20231129,130900,401386611,520,520,520,520,0
|
|
20231129,130800,401386611,520,520,520,520,0
|
|
20231129,130700,401386611,520,520,520,520,13
|
|
20231129,130600,401379851,520,520,520,520,0
|
|
20231129,130500,401379851,520,520,520,520,6
|
|
20231129,130400,401376731,520,520,520,520,0
|
|
20231129,130300,401376731,520,519,520,519,5814
|
|
20231129,130200,398359165,519,520,520,519,25878
|
|
20231129,130100,384928216,521,521,521,521,0
|
|
20231129,130000,384928216,521,521,521,521,0
|
|
20231129,125900,384928216,521,520,521,520,144
|
|
20231129,125800,384853334,520,520,520,520,1
|
|
20231129,125700,384852814,520,519,520,519,1918
|
|
20231129,125600,383857335,519,519,519,519,568
|
|
20231129,125500,383562543,518,518,518,518,140
|
|
20231129,125400,383490023,518,520,520,518,3766
|
|
20231129,125300,381537305,520,520,520,520,0
|
|
20231129,125200,381537305,520,520,520,520,0
|
|
20231129,125100,381537305,520,520,520,520,1130
|
|
20231129,125000,380949705,520,520,520,520,0
|
|
20231129,124900,380949705,520,520,520,520,0
|
|
20231129,124800,380949705,520,520,520,520,40
|
|
20231129,124700,380928905,520,520,520,520,1
|
|
20231129,124600,380928385,521,521,521,521,400
|
|
20231129,124500,380719985,521,521,521,521,0
|
|
20231129,124400,380719985,521,521,521,521,20
|
|
20231129,124300,380709565,521,521,521,521,500
|
|
20231129,124200,380449065,521,521,521,521,0
|
|
20231129,124100,380449065,521,521,521,521,1
|
|
20231129,124000,380448544,520,520,520,520,608
|
|
20231129,123900,380132384,520,520,520,520,8938
|
|
20231129,123800,375484624,520,520,520,520,1
|
|
20231129,123700,375484104,519,519,519,519,29
|
|
20231129,123600,375469053,519,519,519,519,333
|
|
20231129,123500,375296226,518,519,519,518,1021
|
|
20231129,123400,374767345,520,519,520,519,1018
|
|
20231129,123300,374238036,519,518,519,518,2777
|
|
20231129,123200,372797084,518,518,518,518,100
|
|
20231129,123100,372745284,517,517,517,517,408
|
|
20231129,123000,372534348,517,517,517,517,5378
|
|
20231129,122900,369753922,517,518,518,517,197
|
|
20231129,122800,369651878,518,518,518,518,99
|
|
20231129,122700,369600596,518,518,518,518,0
|
|
20231129,122600,369600596,518,518,518,518,421
|
|
20231129,122500,369382518,518,517,519,517,5854
|
|
20231129,122400,366350650,517,517,517,517,0
|
|
20231129,122300,366350650,517,516,517,516,49
|
|
20231129,122200,366325365,516,517,517,516,339
|
|
20231129,122100,366150121,517,517,517,517,662
|
|
20231129,122000,365807867,516,516,516,516,69
|
|
20231129,121900,365772263,516,516,516,515,253
|
|
20231129,121800,365641765,516,515,516,515,717
|
|
20231129,121700,365271843,516,516,516,516,2066
|
|
20231129,121600,364205787,518,516,518,516,4371
|
|
20231129,121500,361950347,517,517,517,517,189
|
|
20231129,121400,361852634,517,517,518,517,979
|
|
20231129,121300,361346256,517,517,517,517,598
|
|
20231129,121200,361037090,518,518,518,518,132
|
|
20231129,121100,360968714,518,518,518,518,0
|
|
20231129,121000,360968714,518,518,518,518,11
|
|
20231129,120900,360963016,518,518,518,517,166
|
|
20231129,120800,360877058,517,517,517,517,0
|
|
20231129,120700,360877058,517,517,517,517,0
|
|
20231129,120600,360877058,517,517,517,517,0
|
|
20231129,120500,360877058,517,517,517,517,0
|
|
20231129,120400,360877058,517,517,517,517,0
|
|
20231129,120300,360877058,517,517,517,517,0
|
|
20231129,120200,360877058,517,517,517,517,0
|
|
20231129,120100,360877058,517,517,517,517,2
|
|
20231129,120000,360876024,517,517,517,517,0
|
|
20231129,115900,360876024,517,517,517,517,37
|
|
20231129,115800,360856895,518,518,518,518,5139
|
|
20231129,115700,358194893,519,519,519,519,1054
|
|
20231129,115600,357647867,519,518,519,515,3320
|
|
20231129,115500,355928404,518,518,518,518,800
|
|
20231129,115400,355514004,519,519,519,519,0
|
|
20231129,115300,355514004,519,519,519,519,0
|
|
20231129,115200,355514004,519,519,519,519,1932
|
|
20231129,115100,354511296,520,520,520,520,3
|
|
20231129,115000,354509736,520,520,520,520,0
|
|
20231129,114900,354509736,520,520,520,520,619
|
|
20231129,114800,354187856,520,517,520,517,7383
|
|
20231129,114700,350353334,516,517,517,516,3234
|
|
20231129,114600,348684461,517,517,517,517,700
|
|
20231129,114500,348322561,519,519,519,517,103
|
|
20231129,114400,348269154,517,517,517,517,0
|
|
20231129,114300,348269154,517,517,517,517,0
|
|
20231129,114200,348269154,517,517,517,517,3
|
|
20231129,114100,348267603,518,518,518,518,0
|
|
20231129,114000,348267603,518,518,518,518,610
|
|
20231129,113900,347951623,518,517,518,515,5684
|
|
20231129,113800,345018185,517,517,517,517,67
|
|
20231129,113700,344983546,517,517,517,517,944
|
|
20231129,113600,344495498,516,516,516,516,9
|
|
20231129,113500,344490854,516,515,516,515,1038
|
|
20231129,113400,343955718,514,514,514,514,3141
|
|
20231129,113300,342341244,514,515,515,514,3472
|
|
20231129,113200,340555964,515,515,515,515,0
|
|
20231129,113100,340555964,515,515,515,515,1095
|
|
20231129,113000,339992039,515,515,515,515,380
|
|
20231129,112900,339796339,515,515,515,515,87
|
|
20231129,112800,339751534,515,515,515,515,1152
|
|
20231129,112700,339158254,515,515,515,515,0
|
|
20231129,112600,339158254,515,515,515,515,257
|
|
20231129,112500,339025899,515,515,515,515,0
|
|
20231129,112400,339025899,515,515,515,515,879
|
|
20231129,112300,338573214,515,515,515,515,122
|
|
20231129,112200,338510384,515,516,516,515,1107
|
|
20231129,112100,337940115,516,516,516,516,729
|
|
20231129,112000,337563951,516,515,516,515,654
|
|
20231129,111900,337226506,515,515,515,515,110
|
|
20231129,111800,337169856,515,515,515,515,689
|
|
20231129,111700,336815021,514,516,516,512,19335
|
|
20231129,111600,326882295,515,515,515,515,195
|
|
20231129,111500,326781870,514,512,514,512,307
|
|
20231129,111400,326624144,512,512,512,512,0
|
|
20231129,111300,326624144,512,512,512,512,74
|
|
20231129,111200,326586256,514,514,514,512,1869
|
|
20231129,111100,325627356,512,512,512,512,10
|
|
20231129,111000,325622236,512,512,512,512,5683
|
|
20231129,110900,322712540,513,514,514,513,2999
|
|
20231129,110800,321174003,514,514,514,514,656
|
|
20231129,110700,320836819,513,513,515,512,7869
|
|
20231129,110600,316794437,513,513,513,512,1839
|
|
20231129,110500,315852043,514,514,514,514,274
|
|
20231129,110400,315711207,514,514,514,514,0
|
|
20231129,110300,315711207,514,514,514,514,0
|
|
20231129,110200,315711207,514,514,515,514,5842
|
|
20231129,110100,312703418,513,513,513,513,620
|
|
20231129,110000,312385358,513,514,514,513,2623
|
|
20231129,105900,311037436,515,515,515,514,1080
|
|
20231129,105800,310481467,515,515,515,514,573
|
|
20231129,105700,310186373,515,514,515,514,575
|
|
20231129,105600,309890554,514,514,514,514,1709
|
|
20231129,105500,309012128,514,514,515,514,117
|
|
20231129,105400,308951890,514,514,515,513,1020
|
|
20231129,105300,308428490,514,514,515,513,4202
|
|
20231129,105200,306268583,513,513,513,513,2475
|
|
20231129,105100,304998908,512,512,512,512,0
|
|
20231129,105000,304998908,512,511,512,510,1191
|
|
20231129,104900,304389323,512,510,512,510,12914
|
|
20231129,104800,297801847,508,509,509,508,742
|
|
20231129,104700,297424710,510,508,510,508,2424
|
|
20231129,104600,296190078,508,508,508,508,0
|
|
20231129,104500,296190078,508,508,508,508,1500
|
|
20231129,104400,295428078,508,510,510,508,4891
|
|
20231129,104300,292940613,510,510,510,510,5452
|
|
20231129,104200,290160093,512,511,512,511,291
|
|
20231129,104100,290011288,512,511,512,511,1125
|
|
20231129,104000,289435412,511,511,511,511,100
|
|
20231129,103900,289384312,511,511,511,511,1644
|
|
20231129,103800,288544228,510,511,511,510,2488
|
|
20231129,103700,287273374,511,511,511,511,53
|
|
20231129,103600,287246291,510,510,510,510,275
|
|
20231129,103500,287106041,510,510,510,510,1758
|
|
20231129,103400,286209461,510,510,510,510,550
|
|
20231129,103300,285928961,510,510,510,510,2596
|
|
20231129,103200,284605001,512,512,512,510,2805
|
|
20231129,103100,283174041,512,510,512,510,178
|
|
20231129,103000,283083257,507,512,512,507,782
|
|
20231129,102900,282686013,510,512,512,510,1205
|
|
20231129,102800,282071053,512,509,512,509,2
|
|
20231129,102700,282070032,507,512,513,507,16591
|
|
20231129,102600,273653862,509,509,509,509,1
|
|
20231129,102500,273653353,509,511,511,509,2133
|
|
20231129,102400,272564598,511,509,511,509,163
|
|
20231129,102300,272481627,507,511,511,507,10000
|
|
20231129,102200,267389750,511,511,511,511,151
|
|
20231129,102100,267312589,511,513,513,511,20
|
|
20231129,102000,267302349,508,508,508,508,0
|
|
20231129,101900,267302349,508,512,512,508,5000
|
|
20231129,101800,264756958,513,513,513,513,311
|
|
20231129,101700,264597415,513,513,513,513,1001
|
|
20231129,101600,264083902,513,513,514,513,75
|
|
20231129,101500,264045417,513,513,513,513,900
|
|
20231129,101400,263583717,513,513,513,513,750
|
|
20231129,101300,263198967,513,513,513,513,211
|
|
20231129,101200,263090724,513,513,513,513,668
|
|
20231129,101100,262748040,514,513,514,513,2672
|
|
20231129,101000,261374690,510,515,515,509,9664
|
|
20231129,100900,256445872,514,515,515,514,233
|
|
20231129,100800,256326027,515,515,515,515,717
|
|
20231129,100700,255956772,515,513,515,513,10396
|
|
20231129,100600,250615141,512,513,513,512,324
|
|
20231129,100500,250449249,512,510,512,510,11
|
|
20231129,100400,250443619,513,513,513,510,201
|
|
20231129,100300,250340791,513,513,513,510,312
|
|
20231129,100200,250180759,513,513,513,513,1300
|
|
20231129,100100,249513859,513,511,513,510,3390
|
|
20231129,100000,247777987,511,511,511,511,137
|
|
20231129,095900,247707980,512,512,512,511,47
|
|
20231129,095800,247683922,513,511,513,511,414
|
|
20231129,095700,247471857,511,511,511,511,38
|
|
20231129,095600,247452439,511,511,511,511,6
|
|
20231129,095500,247449373,510,511,512,510,7625
|
|
20231129,095400,243557366,510,510,510,510,1000
|
|
20231129,095300,243047366,507,510,510,507,173
|
|
20231129,095200,242959370,510,508,510,507,372
|
|
20231129,095100,242769790,508,510,510,508,3687
|
|
20231129,095000,240889686,511,509,511,509,41857
|
|
20231129,094900,219580879,508,508,508,508,363
|
|
20231129,094800,219396475,506,507,508,506,4182
|
|
20231129,094700,217279471,508,506,508,506,15550
|
|
20231129,094600,209388561,506,506,506,505,1550
|
|
20231129,094500,208604351,506,506,506,506,1486
|
|
20231129,094400,207852435,506,506,507,505,5696
|
|
20231129,094300,204969939,505,507,507,505,13175
|
|
20231129,094200,198299046,507,508,508,507,935
|
|
20231129,094100,197824077,507,508,508,507,325
|
|
20231129,094000,197659046,508,508,509,508,4031
|
|
20231129,093900,195609077,508,509,509,508,2505
|
|
20231129,093800,194336535,509,508,509,508,997
|
|
20231129,093700,193830053,508,509,509,507,6723
|
|
20231129,093600,190418793,508,508,509,508,9752
|
|
20231129,093500,185464556,508,508,509,508,7706
|
|
20231129,093400,181549858,508,509,509,508,797
|
|
20231129,093300,181144339,508,509,509,508,400
|
|
20231129,093200,180941039,508,510,510,508,1319
|
|
20231129,093100,180270895,510,508,510,508,298
|
|
20231129,093000,180119025,508,510,510,508,960
|
|
20231129,092900,179631024,512,510,512,510,3055
|
|
20231129,092800,178068972,512,514,514,510,10567
|
|
20231129,092700,172679758,514,507,514,507,30531
|
|
20231129,092600,157087579,507,508,508,507,2959
|
|
20231129,092500,155584456,508,508,508,507,7755
|
|
20231129,092400,151646670,509,508,510,505,26577
|
|
20231129,092300,138134357,509,511,511,501,53308
|
|
20231129,092200,111249907,511,512,512,510,3256
|
|
20231129,092100,109586187,510,513,513,510,12819
|
|
20231129,092000,103038824,515,514,515,510,28492
|
|
20231129,091900,88442950,515,517,517,514,29353
|
|
20231129,091800,73327799,515,517,517,515,221
|
|
20231129,091700,73213544,515,517,517,515,5564
|
|
20231129,091600,70348020,517,516,517,515,7101
|
|
20231129,091500,66683914,516,517,517,516,18176
|
|
20231129,091400,57291105,517,520,520,517,12509
|
|
20231129,091300,50811569,520,522,522,520,17407
|
|
20231129,091200,41756511,520,522,522,520,1131
|
|
20231129,091100,41166521,522,523,523,522,3060
|
|
20231129,091000,39568901,523,520,523,520,10219
|
|
20231129,090900,34236735,520,522,522,520,1375
|
|
20231129,090800,33521689,522,521,522,521,4514
|
|
20231129,090700,31165845,522,522,522,520,3679
|
|
20231129,090600,29250645,519,520,521,518,4230
|
|
20231129,090500,27049375,520,517,520,517,1402
|
|
20231129,090400,26324475,516,519,519,516,15009
|
|
20231129,090300,18563677,519,523,523,519,4139
|
|
20231129,090200,16414699,523,519,523,518,9032
|
|
20231129,090100,11699202,519,522,522,519,7889
|
|
20231129,090000,7590705,522,528,528,522,14433
|