707 lines
32 KiB
CSV
707 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,204400,1307787938,480,480,480,480,42516
|
|
20231130,204300,1307787938,480,480,480,480,0
|
|
20231130,204200,1307787938,480,480,480,480,0
|
|
20231130,204100,1307787938,480,480,480,480,0
|
|
20231130,204000,1307787938,480,480,480,480,0
|
|
20231130,203900,1307787938,480,480,480,480,0
|
|
20231130,203800,1307787938,480,480,480,480,0
|
|
20231130,203700,1307787938,480,480,480,480,0
|
|
20231130,203600,1307787938,480,480,480,480,0
|
|
20231130,203500,1307787938,480,480,480,480,0
|
|
20231130,203400,1307787938,480,480,480,480,0
|
|
20231130,203300,1307787938,480,480,480,480,0
|
|
20231130,203200,1307787938,480,480,480,480,0
|
|
20231130,203100,1307787938,480,480,480,480,0
|
|
20231130,203000,1307787938,480,480,480,480,0
|
|
20231130,202900,1307787938,480,480,480,480,0
|
|
20231130,202800,1307787938,480,480,480,480,0
|
|
20231130,202700,1307787938,480,480,480,480,0
|
|
20231130,202600,1307787938,480,480,480,480,0
|
|
20231130,202500,1307787938,480,480,480,480,0
|
|
20231130,202400,1307787938,480,480,480,480,0
|
|
20231130,202300,1307787938,480,480,480,480,0
|
|
20231130,202200,1307787938,480,480,480,480,0
|
|
20231130,202100,1307787938,480,480,480,480,0
|
|
20231130,202000,1307787938,480,480,480,480,0
|
|
20231130,201900,1307787938,480,480,480,480,0
|
|
20231130,201800,1307787938,480,480,480,480,0
|
|
20231130,201700,1307787938,480,480,480,480,0
|
|
20231130,201600,1307787938,480,480,480,480,0
|
|
20231130,201500,1307787938,480,480,480,480,0
|
|
20231130,201400,1307787938,480,480,480,480,42516
|
|
20231130,201300,1307787938,480,480,480,480,0
|
|
20231130,201200,1307787938,480,480,480,480,0
|
|
20231130,201100,1307787938,480,480,480,480,0
|
|
20231130,201000,1307787938,480,480,480,480,0
|
|
20231130,200900,1307787938,480,480,480,480,0
|
|
20231130,200800,1307787938,480,480,480,480,0
|
|
20231130,200700,1307787938,480,480,480,480,0
|
|
20231130,200600,1307787938,480,480,480,480,0
|
|
20231130,200500,1307787938,480,480,480,480,0
|
|
20231130,200400,1307787938,480,480,480,480,0
|
|
20231130,200300,1307787938,480,480,480,480,0
|
|
20231130,200200,1307787938,480,480,480,480,0
|
|
20231130,200100,1307787938,480,480,480,480,0
|
|
20231130,200000,1307787938,480,480,480,480,0
|
|
20231130,195900,1307787938,480,480,480,480,0
|
|
20231130,195800,1307787938,480,480,480,480,0
|
|
20231130,195700,1307787938,480,480,480,480,0
|
|
20231130,195600,1307787938,480,480,480,480,0
|
|
20231130,195500,1307787938,480,480,480,480,0
|
|
20231130,195400,1307787938,480,480,480,480,0
|
|
20231130,195300,1307787938,480,480,480,480,0
|
|
20231130,195200,1307787938,480,480,480,480,0
|
|
20231130,195100,1307787938,480,480,480,480,0
|
|
20231130,195000,1307787938,480,480,480,480,0
|
|
20231130,194900,1307787938,480,480,480,480,0
|
|
20231130,194800,1307787938,480,480,480,480,0
|
|
20231130,194700,1307787938,480,480,480,480,0
|
|
20231130,194600,1307787938,480,480,480,480,0
|
|
20231130,194500,1307787938,480,480,480,480,0
|
|
20231130,194400,1307787938,480,480,480,480,42516
|
|
20231130,194300,1307787938,480,480,480,480,0
|
|
20231130,194200,1307787938,480,480,480,480,0
|
|
20231130,194100,1307787938,480,480,480,480,0
|
|
20231130,194000,1307787938,480,480,480,480,0
|
|
20231130,193900,1307787938,480,480,480,480,0
|
|
20231130,193800,1307787938,480,480,480,480,0
|
|
20231130,193700,1307787938,480,480,480,480,0
|
|
20231130,193600,1307787938,480,480,480,480,0
|
|
20231130,193500,1307787938,480,480,480,480,0
|
|
20231130,193400,1307787938,480,480,480,480,0
|
|
20231130,193300,1307787938,480,480,480,480,0
|
|
20231130,193200,1307787938,480,480,480,480,0
|
|
20231130,193100,1307787938,480,480,480,480,0
|
|
20231130,193000,1307787938,480,480,480,480,0
|
|
20231130,192900,1307787938,480,480,480,480,0
|
|
20231130,192800,1307787938,480,480,480,480,0
|
|
20231130,192700,1307787938,480,480,480,480,0
|
|
20231130,192600,1307787938,480,480,480,480,0
|
|
20231130,192500,1307787938,480,480,480,480,0
|
|
20231130,192400,1307787938,480,480,480,480,0
|
|
20231130,192300,1307787938,480,480,480,480,0
|
|
20231130,192200,1307787938,480,480,480,480,0
|
|
20231130,192100,1307787938,480,480,480,480,0
|
|
20231130,192000,1307787938,480,480,480,480,0
|
|
20231130,191900,1307787938,480,480,480,480,0
|
|
20231130,191800,1307787938,480,480,480,480,0
|
|
20231130,191700,1307787938,480,480,480,480,0
|
|
20231130,191600,1307787938,480,480,480,480,0
|
|
20231130,191500,1307787938,480,480,480,480,0
|
|
20231130,191400,1307787938,480,480,480,480,42516
|
|
20231130,191300,1307787938,480,480,480,480,0
|
|
20231130,191200,1307787938,480,480,480,480,0
|
|
20231130,191100,1307787938,480,480,480,480,0
|
|
20231130,191000,1307787938,480,480,480,480,0
|
|
20231130,190900,1307787938,480,480,480,480,0
|
|
20231130,190800,1307787938,480,480,480,480,0
|
|
20231130,190700,1307787938,480,480,480,480,0
|
|
20231130,190600,1307787938,480,480,480,480,0
|
|
20231130,190500,1307787938,480,480,480,480,0
|
|
20231130,190400,1307787938,480,480,480,480,0
|
|
20231130,190300,1307787938,480,480,480,480,0
|
|
20231130,190200,1307787938,480,480,480,480,0
|
|
20231130,190100,1307787938,480,480,480,480,0
|
|
20231130,190000,1307787938,480,480,480,480,0
|
|
20231130,185900,1307787938,480,480,480,480,0
|
|
20231130,185800,1307787938,480,480,480,480,0
|
|
20231130,185700,1307787938,480,480,480,480,0
|
|
20231130,185600,1307787938,480,480,480,480,0
|
|
20231130,185500,1307787938,480,480,480,480,0
|
|
20231130,185400,1307787938,480,480,480,480,0
|
|
20231130,185300,1307787938,480,480,480,480,0
|
|
20231130,185200,1307787938,480,480,480,480,0
|
|
20231130,185100,1307787938,480,480,480,480,0
|
|
20231130,185000,1307787938,480,480,480,480,0
|
|
20231130,184900,1307787938,480,480,480,480,0
|
|
20231130,184800,1307787938,480,480,480,480,0
|
|
20231130,184700,1307787938,480,480,480,480,0
|
|
20231130,184600,1307787938,480,480,480,480,0
|
|
20231130,184500,1307787938,480,480,480,480,0
|
|
20231130,184400,1307787938,480,480,480,480,42516
|
|
20231130,184300,1307787938,480,480,480,480,0
|
|
20231130,184200,1307787938,480,480,480,480,0
|
|
20231130,184100,1307787938,480,480,480,480,0
|
|
20231130,184000,1307787938,480,480,480,480,0
|
|
20231130,183900,1307787938,480,480,480,480,0
|
|
20231130,183800,1307787938,480,480,480,480,0
|
|
20231130,183700,1307787938,480,480,480,480,0
|
|
20231130,183600,1307787938,480,480,480,480,0
|
|
20231130,183500,1307787938,480,480,480,480,0
|
|
20231130,183400,1307787938,480,480,480,480,0
|
|
20231130,183300,1307787938,480,480,480,480,0
|
|
20231130,183200,1307787938,480,480,480,480,0
|
|
20231130,183100,1307787938,480,480,480,480,0
|
|
20231130,183000,1307787938,480,480,480,480,0
|
|
20231130,182900,1307787938,480,480,480,480,0
|
|
20231130,182800,1307787938,480,480,480,480,0
|
|
20231130,182700,1307787938,480,480,480,480,0
|
|
20231130,182600,1307787938,480,480,480,480,0
|
|
20231130,182500,1307787938,480,480,480,480,0
|
|
20231130,182400,1307787938,480,480,480,480,0
|
|
20231130,182300,1307787938,480,480,480,480,0
|
|
20231130,182200,1307787938,480,480,480,480,0
|
|
20231130,182100,1307787938,480,480,480,480,0
|
|
20231130,182000,1307787938,480,480,480,480,0
|
|
20231130,181900,1307787938,480,480,480,480,0
|
|
20231130,181800,1307787938,480,480,480,480,0
|
|
20231130,181700,1307787938,480,480,480,480,0
|
|
20231130,181600,1307787938,480,480,480,480,0
|
|
20231130,181500,1307787938,480,480,480,480,0
|
|
20231130,181400,1307787938,480,480,480,480,42516
|
|
20231130,181300,1307787938,480,480,480,480,0
|
|
20231130,181200,1307787938,480,480,480,480,0
|
|
20231130,181100,1307787938,480,480,480,480,0
|
|
20231130,181000,1307787938,480,480,480,480,0
|
|
20231130,180900,1307787938,480,480,480,480,0
|
|
20231130,180800,1307787938,480,480,480,480,0
|
|
20231130,180700,1307787938,480,480,480,480,0
|
|
20231130,180600,1307787938,480,480,480,480,0
|
|
20231130,180500,1307787938,480,480,480,480,0
|
|
20231130,180400,1307787938,480,480,480,480,0
|
|
20231130,180300,1307787938,480,480,480,480,0
|
|
20231130,180200,1307787938,480,480,480,480,0
|
|
20231130,180100,1307787938,480,480,480,480,0
|
|
20231130,180000,1307787938,480,480,480,480,0
|
|
20231130,175900,1307787938,480,480,480,480,0
|
|
20231130,175800,1307787938,480,480,480,480,0
|
|
20231130,175700,1307787938,480,480,480,480,0
|
|
20231130,175600,1307787938,480,480,480,480,0
|
|
20231130,175500,1307787938,480,480,480,480,0
|
|
20231130,175400,1307787938,480,480,480,480,0
|
|
20231130,175300,1307787938,480,480,480,480,0
|
|
20231130,175200,1307787938,480,480,480,480,0
|
|
20231130,175100,1307787938,480,480,480,480,0
|
|
20231130,175000,1307787938,480,480,480,480,0
|
|
20231130,174900,1307787938,480,480,480,480,0
|
|
20231130,174800,1307787938,480,480,480,480,0
|
|
20231130,174700,1307787938,480,480,480,480,0
|
|
20231130,174600,1307787938,480,480,480,480,0
|
|
20231130,174500,1307787938,480,480,480,480,0
|
|
20231130,174400,1307787938,480,480,480,480,42516
|
|
20231130,174300,1307787938,480,480,480,480,0
|
|
20231130,174200,1307787938,480,480,480,480,0
|
|
20231130,174100,1307787938,480,480,480,480,0
|
|
20231130,174000,1307787938,480,480,480,480,0
|
|
20231130,173900,1307787938,480,480,480,480,0
|
|
20231130,173800,1307787938,480,480,480,480,0
|
|
20231130,173700,1307787938,480,480,480,480,0
|
|
20231130,173600,1307787938,480,480,480,480,0
|
|
20231130,173500,1307787938,480,480,480,480,0
|
|
20231130,173400,1307787938,480,480,480,480,0
|
|
20231130,173300,1307787938,480,480,480,480,0
|
|
20231130,173200,1307787938,480,480,480,480,0
|
|
20231130,173100,1307787938,480,480,480,480,0
|
|
20231130,173000,1307787938,480,480,480,480,0
|
|
20231130,172900,1307787938,480,480,480,480,0
|
|
20231130,172800,1307787938,480,480,480,480,0
|
|
20231130,172700,1307787938,480,480,480,480,0
|
|
20231130,172600,1307787938,480,480,480,480,0
|
|
20231130,172500,1307787938,480,480,480,480,0
|
|
20231130,172400,1307787938,480,480,480,480,0
|
|
20231130,172300,1307787938,480,480,480,480,0
|
|
20231130,172200,1307787938,480,480,480,480,0
|
|
20231130,172100,1307787938,480,480,480,480,0
|
|
20231130,172000,1307787938,480,480,480,480,0
|
|
20231130,171900,1307787938,480,480,480,480,0
|
|
20231130,171800,1307787938,480,480,480,480,0
|
|
20231130,171700,1307787938,480,480,480,480,0
|
|
20231130,171600,1307787938,480,480,480,480,0
|
|
20231130,171500,1307787938,480,480,480,480,0
|
|
20231130,171400,1307787938,480,480,480,480,42516
|
|
20231130,171300,1307787938,480,480,480,480,0
|
|
20231130,171200,1307787938,480,480,480,480,0
|
|
20231130,171100,1307787938,480,480,480,480,0
|
|
20231130,171000,1307787938,480,480,480,480,0
|
|
20231130,170900,1307787938,480,480,480,480,0
|
|
20231130,170800,1307787938,480,480,480,480,0
|
|
20231130,170700,1307787938,480,480,480,480,0
|
|
20231130,170600,1307787938,480,480,480,480,0
|
|
20231130,170500,1307787938,480,480,480,480,0
|
|
20231130,170400,1307787938,480,480,480,480,0
|
|
20231130,170300,1307787938,480,480,480,480,0
|
|
20231130,170200,1307787938,480,480,480,480,0
|
|
20231130,170100,1307787938,480,480,480,480,0
|
|
20231130,170000,1307787938,480,480,480,480,0
|
|
20231130,165900,1307787938,480,480,480,480,0
|
|
20231130,165800,1307787938,480,480,480,480,0
|
|
20231130,165700,1307787938,480,480,480,480,0
|
|
20231130,165600,1307787938,480,480,480,480,0
|
|
20231130,165500,1307787938,480,480,480,480,0
|
|
20231130,165400,1307787938,480,480,480,480,0
|
|
20231130,165300,1307787938,480,480,480,480,0
|
|
20231130,165200,1307787938,480,480,480,480,0
|
|
20231130,165100,1307787938,480,480,480,480,0
|
|
20231130,165000,1307787938,480,480,480,480,0
|
|
20231130,164900,1307787938,480,480,480,480,0
|
|
20231130,164800,1307787938,480,480,480,480,0
|
|
20231130,164700,1307787938,480,480,480,480,0
|
|
20231130,164600,1307787938,480,480,480,480,0
|
|
20231130,164500,1307787938,480,480,480,480,0
|
|
20231130,164400,1307787938,480,480,480,480,42516
|
|
20231130,164300,1307787938,480,480,480,480,0
|
|
20231130,164200,1307787938,480,480,480,480,0
|
|
20231130,164100,1307787938,480,480,480,480,0
|
|
20231130,164000,1307787938,480,480,480,480,0
|
|
20231130,163900,1307787938,480,480,480,480,0
|
|
20231130,163800,1307787938,480,480,480,480,0
|
|
20231130,163700,1307787938,480,480,480,480,0
|
|
20231130,163600,1307787938,480,480,480,480,0
|
|
20231130,163500,1307787938,480,480,480,480,0
|
|
20231130,163400,1307787938,480,480,480,480,0
|
|
20231130,163300,1307787938,480,480,480,480,0
|
|
20231130,163200,1307787938,480,480,480,480,0
|
|
20231130,163100,1307787938,480,480,480,480,0
|
|
20231130,163000,1307787938,480,480,480,480,0
|
|
20231130,162900,1307787938,480,480,480,480,0
|
|
20231130,162800,1307787938,480,480,480,480,0
|
|
20231130,162700,1307787938,480,480,480,480,0
|
|
20231130,162600,1307787938,480,480,480,480,0
|
|
20231130,162500,1307787938,480,480,480,480,0
|
|
20231130,162400,1307787938,480,480,480,480,0
|
|
20231130,162300,1307787938,480,480,480,480,0
|
|
20231130,162200,1307787938,480,480,480,480,0
|
|
20231130,162100,1307787938,480,480,480,480,0
|
|
20231130,162000,1307787938,480,480,480,480,0
|
|
20231130,161900,1307787938,480,480,480,480,0
|
|
20231130,161800,1307787938,480,480,480,480,0
|
|
20231130,161700,1307787938,480,480,480,480,0
|
|
20231130,161600,1307787938,480,480,480,480,0
|
|
20231130,161500,1307787938,480,480,480,480,0
|
|
20231130,161400,1307787938,480,480,480,480,42516
|
|
20231130,161300,1307787938,480,480,480,480,0
|
|
20231130,161200,1307787938,480,480,480,480,0
|
|
20231130,161100,1307787938,480,480,480,480,0
|
|
20231130,161000,1307787938,480,480,480,480,0
|
|
20231130,160900,1307787938,480,480,480,480,0
|
|
20231130,160800,1307787938,480,480,480,480,0
|
|
20231130,160700,1307787938,480,480,480,480,0
|
|
20231130,160600,1307787938,480,480,480,480,0
|
|
20231130,160500,1307787938,480,480,480,480,0
|
|
20231130,160400,1307787938,480,480,480,480,0
|
|
20231130,160300,1307787938,480,480,480,480,0
|
|
20231130,160200,1307787938,480,480,480,480,0
|
|
20231130,160100,1307787938,480,480,480,480,0
|
|
20231130,160000,1307787938,480,480,480,480,0
|
|
20231130,155900,1307787938,480,480,480,480,0
|
|
20231130,155800,1307787938,480,480,480,480,0
|
|
20231130,155700,1307787938,480,480,480,480,0
|
|
20231130,155600,1307787938,480,480,480,480,0
|
|
20231130,155500,1307787938,480,480,480,480,0
|
|
20231130,155400,1307787938,480,480,480,480,0
|
|
20231130,155300,1307787938,480,480,480,480,0
|
|
20231130,155200,1307787938,480,480,480,480,0
|
|
20231130,155100,1307787938,480,480,480,480,0
|
|
20231130,155000,1307787938,480,480,480,480,0
|
|
20231130,154900,1307787938,480,480,480,480,0
|
|
20231130,154800,1307787938,480,480,480,480,0
|
|
20231130,154700,1307787938,480,480,480,480,0
|
|
20231130,154600,1307787938,480,480,480,480,0
|
|
20231130,154500,1307787938,480,480,480,480,0
|
|
20231130,154400,1307787938,480,480,480,480,42516
|
|
20231130,154300,1307787938,480,480,480,480,0
|
|
20231130,154200,1307787938,480,480,480,480,0
|
|
20231130,154100,1307787938,480,480,480,480,0
|
|
20231130,154000,1307787938,480,480,480,480,0
|
|
20231130,153900,1307787938,480,480,480,480,0
|
|
20231130,153800,1307787938,480,480,480,480,0
|
|
20231130,153700,1307787938,480,480,480,480,0
|
|
20231130,153600,1307787938,480,480,480,480,0
|
|
20231130,153500,1307787938,480,480,480,480,0
|
|
20231130,153400,1307787938,480,480,480,480,0
|
|
20231130,153300,1307787938,480,480,480,480,0
|
|
20231130,153200,1307787938,480,480,480,480,0
|
|
20231130,153100,1307787938,480,480,480,480,0
|
|
20231130,153000,1307787938,480,480,480,480,42516
|
|
20231130,152900,1287380258,480,480,480,480,0
|
|
20231130,152800,1287380258,480,480,480,480,0
|
|
20231130,152700,1287380258,480,480,480,480,0
|
|
20231130,152600,1287380258,480,480,480,480,0
|
|
20231130,152500,1287380258,480,480,480,480,0
|
|
20231130,152400,1287380258,480,480,480,480,0
|
|
20231130,152300,1287380258,480,480,480,480,0
|
|
20231130,152200,1287380258,480,480,480,480,0
|
|
20231130,152100,1287380258,480,480,480,480,0
|
|
20231130,152000,1287380258,480,480,480,480,0
|
|
20231130,151900,1287380258,480,482,482,480,4459
|
|
20231130,151800,1285239928,482,482,483,480,3435
|
|
20231130,151700,1283582615,480,482,482,480,1908
|
|
20231130,151600,1282666766,482,481,483,481,3632
|
|
20231130,151500,1280919572,481,483,483,481,3505
|
|
20231130,151400,1279233665,481,481,481,481,109
|
|
20231130,151300,1279181236,481,482,482,481,5392
|
|
20231130,151200,1276584810,482,481,482,480,1890
|
|
20231130,151100,1275674648,481,481,481,478,18538
|
|
20231130,151000,1266801791,480,480,480,480,11306
|
|
20231130,150900,1261374911,480,482,484,480,17450
|
|
20231130,150800,1252976174,483,481,483,481,5234
|
|
20231130,150700,1250455844,482,481,482,481,643
|
|
20231130,150600,1250146161,481,482,482,481,2105
|
|
20231130,150500,1249131633,481,480,482,480,9044
|
|
20231130,150400,1244784268,480,479,480,479,2445
|
|
20231130,150300,1243612113,479,480,481,479,5267
|
|
20231130,150200,1241079334,480,480,481,479,2839
|
|
20231130,150100,1239716112,479,478,479,478,13175
|
|
20231130,150000,1233406504,477,477,478,477,77
|
|
20231130,145900,1233369774,478,477,478,476,4357
|
|
20231130,145800,1231289415,477,477,478,477,4903
|
|
20231130,145700,1228950643,477,477,477,477,5478
|
|
20231130,145600,1226337637,477,477,477,476,2017
|
|
20231130,145500,1225375554,477,477,477,476,1757
|
|
20231130,145400,1224539200,477,478,478,477,20
|
|
20231130,145300,1224529650,478,477,478,476,7509
|
|
20231130,145200,1220950829,478,478,478,478,389
|
|
20231130,145100,1220764887,478,478,478,478,1221
|
|
20231130,145000,1220181249,478,478,478,477,243
|
|
20231130,144900,1220065315,477,477,477,477,200
|
|
20231130,144800,1219969915,478,478,478,478,2110
|
|
20231130,144700,1218961335,477,477,477,477,2035
|
|
20231130,144600,1217990640,476,477,477,476,3991
|
|
20231130,144500,1216090914,477,478,478,477,1625
|
|
20231130,144400,1215315664,476,477,477,476,7944
|
|
20231130,144300,1211527876,477,476,477,476,945
|
|
20231130,144200,1211077572,476,476,476,476,3381
|
|
20231130,144100,1209468216,476,476,476,475,3713
|
|
20231130,144000,1207702057,476,477,477,476,2968
|
|
20231130,143900,1206286478,477,476,477,476,2487
|
|
20231130,143800,1205101334,476,476,476,476,1042
|
|
20231130,143700,1204605342,476,477,478,476,3335
|
|
20231130,143600,1203016071,476,475,476,475,6668
|
|
20231130,143500,1199843910,476,475,476,475,138
|
|
20231130,143400,1199778329,475,476,476,475,3348
|
|
20231130,143300,1198186026,476,476,476,475,1088
|
|
20231130,143200,1197669091,476,477,477,475,10660
|
|
20231130,143100,1192602670,477,477,477,477,4591
|
|
20231130,143000,1190412763,477,478,478,477,1236
|
|
20231130,142900,1189822045,476,477,477,476,4601
|
|
20231130,142800,1187631443,477,478,478,477,2296
|
|
20231130,142700,1186536001,478,479,479,478,3177
|
|
20231130,142600,1185017180,479,479,479,478,1227
|
|
20231130,142500,1184430447,479,479,479,479,1230
|
|
20231130,142400,1183841277,480,479,480,479,3723
|
|
20231130,142300,1182057237,480,479,480,479,2807
|
|
20231130,142200,1180712680,479,479,479,478,5477
|
|
20231130,142100,1178094097,479,478,479,478,2942
|
|
20231130,142000,1176687336,478,478,478,478,926
|
|
20231130,141900,1176244708,478,478,478,478,1307
|
|
20231130,141800,1175619962,478,477,478,477,8850
|
|
20231130,141700,1171397159,477,476,477,476,1695
|
|
20231130,141600,1170590336,476,476,476,476,5097
|
|
20231130,141500,1168164164,476,476,476,476,104
|
|
20231130,141400,1168114660,476,476,476,476,2841
|
|
20231130,141300,1166762344,476,475,476,475,1039
|
|
20231130,141200,1166268785,476,476,476,476,2530
|
|
20231130,141100,1165064505,475,475,475,475,4045
|
|
20231130,141000,1163143130,475,475,475,475,5591
|
|
20231130,140900,1160487405,474,475,475,474,912
|
|
20231130,140800,1160055066,475,475,475,474,3400
|
|
20231130,140700,1158442188,475,475,475,475,4272
|
|
20231130,140600,1156412988,474,476,476,474,3698
|
|
20231130,140500,1154658782,476,475,476,475,1593
|
|
20231130,140400,1153901104,475,475,475,475,1785
|
|
20231130,140300,1153053229,476,476,476,476,70
|
|
20231130,140200,1153019909,474,477,477,474,26911
|
|
20231130,140100,1140227724,477,476,477,476,1311
|
|
20231130,140000,1139603473,476,477,478,476,9982
|
|
20231130,135900,1134842128,478,478,478,478,2151
|
|
20231130,135800,1133813950,478,478,478,478,1185
|
|
20231130,135700,1133247520,477,477,479,477,7461
|
|
20231130,135600,1129688621,478,478,478,477,1505
|
|
20231130,135500,1128969271,478,477,478,477,2965
|
|
20231130,135400,1127552040,477,477,478,477,754
|
|
20231130,135300,1127192354,477,477,478,477,310
|
|
20231130,135200,1127044474,477,477,478,477,4078
|
|
20231130,135100,1125098267,478,478,478,477,1289
|
|
20231130,135000,1124483044,478,478,478,478,6241
|
|
20231130,134900,1121499846,479,478,479,478,195
|
|
20231130,134800,1121406623,479,478,479,478,554
|
|
20231130,134700,1121141555,478,478,479,478,3296
|
|
20231130,134600,1119566066,478,478,478,478,4134
|
|
20231130,134500,1117590014,478,477,478,477,2367
|
|
20231130,134400,1116460703,477,478,478,477,932
|
|
20231130,134300,1116016049,478,478,479,477,984
|
|
20231130,134200,1115545775,479,477,479,477,1999
|
|
20231130,134100,1114590735,477,476,477,476,8025
|
|
20231130,134000,1110767810,476,478,478,476,5169
|
|
20231130,133900,1108302426,477,477,477,477,17359
|
|
20231130,133800,1100022183,478,479,479,477,937
|
|
20231130,133700,1099574973,479,479,479,478,1341
|
|
20231130,133600,1098933963,479,479,479,479,100
|
|
20231130,133500,1098886063,478,479,479,478,5848
|
|
20231130,133400,1096089871,479,479,480,478,13218
|
|
20231130,133300,1089765445,478,478,478,478,0
|
|
20231130,133200,1089765445,478,478,479,478,3445
|
|
20231130,133100,1088118521,478,479,479,478,7521
|
|
20231130,133000,1084521472,478,480,480,478,13040
|
|
20231130,132900,1078285594,480,479,480,478,19976
|
|
20231130,132800,1068719433,478,479,479,478,5199
|
|
20231130,132700,1066233882,479,479,480,478,4181
|
|
20231130,132600,1064232181,480,479,480,479,2074
|
|
20231130,132500,1063238734,477,477,477,477,0
|
|
20231130,132400,1063238734,477,477,479,477,13913
|
|
20231130,132300,1056592531,477,480,480,477,6542
|
|
20231130,132200,1053462220,479,479,479,479,200
|
|
20231130,132100,1053366420,479,480,480,479,5001
|
|
20231130,132000,1050970940,479,480,480,479,12699
|
|
20231130,131900,1044885904,480,481,481,480,6559
|
|
20231130,131800,1041737572,481,482,482,480,1842
|
|
20231130,131700,1040851849,482,482,482,482,40
|
|
20231130,131600,1040832569,482,481,482,481,3150
|
|
20231130,131500,1039317120,481,481,481,481,2808
|
|
20231130,131400,1037966472,481,481,481,480,2280
|
|
20231130,131300,1036869890,481,479,481,479,9678
|
|
20231130,131200,1032229539,479,479,479,478,575
|
|
20231130,131100,1031954649,479,479,479,478,546
|
|
20231130,131000,1031693135,478,479,479,478,8422
|
|
20231130,130900,1027664906,479,480,480,479,910
|
|
20231130,130800,1027228976,478,478,479,478,1445
|
|
20231130,130700,1026537611,478,478,479,477,10201
|
|
20231130,130600,1021659492,477,477,478,477,13250
|
|
20231130,130500,1015339232,478,479,479,477,2463
|
|
20231130,130400,1014162691,479,477,479,477,1801
|
|
20231130,130300,1013300112,479,479,480,478,15122
|
|
20231130,130200,1006070667,479,478,479,478,2111
|
|
20231130,130100,1005060537,478,478,478,477,905
|
|
20231130,130000,1004628053,479,478,479,478,1868
|
|
20231130,125900,1003734949,479,479,479,478,5876
|
|
20231130,125800,1000920366,479,479,479,479,44
|
|
20231130,125700,1000899290,479,479,479,479,110
|
|
20231130,125600,1000846600,479,478,479,478,1502
|
|
20231130,125500,1000128642,478,479,479,478,1249
|
|
20231130,125400,999530372,480,480,480,480,3659
|
|
20231130,125300,997774052,480,480,480,480,2835
|
|
20231130,125200,996413252,480,480,480,480,33
|
|
20231130,125100,996397412,480,480,480,480,121
|
|
20231130,125000,996339332,480,480,480,480,1541
|
|
20231130,124900,995599652,479,479,479,479,1124
|
|
20231130,124800,995061256,479,479,479,479,682
|
|
20231130,124700,994734578,478,479,479,478,2302
|
|
20231130,124600,993631921,478,478,478,478,5027
|
|
20231130,124500,991229015,477,477,477,477,3001
|
|
20231130,124400,989797538,477,477,477,477,2000
|
|
20231130,124300,988843538,478,478,478,478,0
|
|
20231130,124200,988843538,478,477,478,477,426
|
|
20231130,124100,988640259,479,479,479,479,2
|
|
20231130,124000,988639301,476,477,477,476,2893
|
|
20231130,123900,987259785,477,479,479,476,24916
|
|
20231130,123800,975373010,478,479,479,478,3520
|
|
20231130,123700,973690430,478,478,478,478,4533
|
|
20231130,123600,971523656,478,479,479,478,5092
|
|
20231130,123500,969089640,479,479,479,479,2309
|
|
20231130,123400,967983629,479,479,479,479,300
|
|
20231130,123300,967839929,479,479,480,479,2316
|
|
20231130,123200,966730509,479,480,480,479,68
|
|
20231130,123100,966697871,480,480,480,480,543
|
|
20231130,123000,966437231,480,479,480,479,1657
|
|
20231130,122900,965642471,479,480,480,479,6200
|
|
20231130,122800,962672470,479,481,481,479,13105
|
|
20231130,122700,956382793,480,482,482,480,5369
|
|
20231130,122600,953800205,481,482,482,481,256
|
|
20231130,122500,953676814,482,482,482,481,16335
|
|
20231130,122400,945807857,482,482,482,482,3776
|
|
20231130,122300,943987825,483,482,483,482,2374
|
|
20231130,122200,942841552,482,482,482,482,641
|
|
20231130,122100,942532590,482,482,483,482,6240
|
|
20231130,122000,939518910,482,481,482,481,6502
|
|
20231130,121900,936386798,482,482,482,481,1302
|
|
20231130,121800,935760481,482,481,482,481,688
|
|
20231130,121700,935429465,482,481,482,481,1539
|
|
20231130,121600,934688806,481,481,481,481,2192
|
|
20231130,121500,933634454,481,481,481,481,2616
|
|
20231130,121400,932376158,480,481,481,480,4758
|
|
20231130,121300,930091843,481,481,481,481,1118
|
|
20231130,121200,929554085,481,483,483,481,14204
|
|
20231130,121100,922715756,483,483,483,483,373
|
|
20231130,121000,922535597,483,482,483,482,433
|
|
20231130,120900,922326459,483,483,483,482,2176
|
|
20231130,120800,921276324,483,482,483,482,10
|
|
20231130,120700,921271495,482,482,482,482,1793
|
|
20231130,120600,920407269,482,482,482,482,8207
|
|
20231130,120500,916451495,482,482,482,482,500
|
|
20231130,120400,916210495,483,483,483,483,7
|
|
20231130,120300,916207114,483,483,483,483,0
|
|
20231130,120200,916207114,483,482,483,482,1796
|
|
20231130,120100,915340442,483,483,483,483,1
|
|
20231130,120000,915339959,482,483,483,482,2788
|
|
20231130,115900,913996123,482,482,482,482,3513
|
|
20231130,115800,912302857,482,482,482,481,5487
|
|
20231130,115700,909658756,482,482,482,482,2384
|
|
20231130,115600,908509668,482,480,482,480,1989
|
|
20231130,115500,907552940,480,481,481,480,1163
|
|
20231130,115400,906993906,481,480,481,480,4685
|
|
20231130,115300,904740530,480,480,480,480,1000
|
|
20231130,115200,904260530,480,480,480,479,528
|
|
20231130,115100,904007092,480,480,481,480,2320
|
|
20231130,115000,902891882,480,478,480,478,26850
|
|
20231130,114900,890045055,478,477,478,477,2189
|
|
20231130,114800,889000892,477,478,478,477,7197
|
|
20231130,114700,885564702,478,478,480,477,9862
|
|
20231130,114600,880853777,478,479,479,478,1557
|
|
20231130,114500,880108532,479,479,479,478,2475
|
|
20231130,114400,878923064,479,480,480,479,11103
|
|
20231130,114300,873603042,480,479,482,479,4150
|
|
20231130,114200,871611118,483,482,483,478,46250
|
|
20231130,114100,849426187,482,483,484,482,5334
|
|
20231130,114000,846851034,483,483,483,483,159
|
|
20231130,113900,846774237,483,483,483,480,79821
|
|
20231130,113800,808398471,484,484,484,483,4
|
|
20231130,113700,808396537,483,482,483,482,7028
|
|
20231130,113600,805002014,483,482,483,482,2657
|
|
20231130,113500,803720732,482,484,484,482,7613
|
|
20231130,113400,800041052,484,483,484,483,2614
|
|
20231130,113300,798778283,482,483,484,482,5276
|
|
20231130,113200,796232179,484,484,484,483,2242
|
|
20231130,113100,795147054,483,482,484,482,2726
|
|
20231130,113000,793831707,483,483,483,482,2555
|
|
20231130,112900,792597863,482,483,484,482,22569
|
|
20231130,112800,781715509,484,484,484,483,31
|
|
20231130,112700,781700534,483,483,484,483,1791
|
|
20231130,112600,780834082,482,483,484,482,1057
|
|
20231130,112500,780323552,484,485,485,483,21045
|
|
20231130,112400,770143218,486,486,486,486,1304
|
|
20231130,112300,769509474,486,486,486,486,1
|
|
20231130,112200,769508988,484,484,485,484,5970
|
|
20231130,112100,766618196,485,484,485,484,4917
|
|
20231130,112000,764237504,484,484,484,484,7399
|
|
20231130,111900,760656388,487,486,487,486,201
|
|
20231130,111800,760558502,484,488,488,484,27789
|
|
20231130,111700,747040725,490,490,490,490,1220
|
|
20231130,111600,746442925,489,488,489,488,4648
|
|
20231130,111500,744171766,488,488,488,488,1738
|
|
20231130,111400,743323622,487,488,488,487,719
|
|
20231130,111300,742973050,487,487,487,486,2419
|
|
20231130,111200,741794998,488,486,488,486,851
|
|
20231130,111100,741380960,486,489,489,486,20549
|
|
20231130,111000,731393056,487,488,489,487,6129
|
|
20231130,110900,728402328,489,488,489,488,2002
|
|
20231130,110800,727425349,488,488,488,488,1332
|
|
20231130,110700,726775333,488,489,489,487,1441
|
|
20231130,110600,726070721,489,489,489,489,726
|
|
20231130,110500,725715707,488,487,488,487,3972
|
|
20231130,110400,723778455,487,486,487,486,9850
|
|
20231130,110300,718984611,487,487,487,486,7042
|
|
20231130,110200,715561004,486,489,489,486,13312
|
|
20231130,110100,709081439,489,490,490,488,6186
|
|
20231130,110000,706061520,489,490,490,489,575
|
|
20231130,105900,705780344,488,489,490,488,3159
|
|
20231130,105800,704236335,489,490,490,489,84
|
|
20231130,105700,704195243,490,490,490,490,610
|
|
20231130,105600,703896343,490,490,490,490,2097
|
|
20231130,105500,702868813,490,491,491,490,8517
|
|
20231130,105400,698695482,491,492,492,490,207
|
|
20231130,105300,698594045,491,491,492,490,8830
|
|
20231130,105200,694261186,492,493,493,492,1502
|
|
20231130,105100,693521201,493,492,493,492,1607
|
|
20231130,105000,692730556,492,492,493,491,2278
|
|
20231130,104900,691611571,492,492,492,491,1391
|
|
20231130,104800,690927200,493,493,493,493,211
|
|
20231130,104700,690823177,494,493,494,492,8433
|
|
20231130,104600,686673993,493,493,493,493,1954
|
|
20231130,104500,685710671,494,492,494,492,9293
|
|
20231130,104400,681125684,491,492,492,491,2260
|
|
20231130,104300,680016022,492,492,493,492,656
|
|
20231130,104200,679693230,493,492,493,492,445
|
|
20231130,104100,679474224,492,494,494,492,725
|
|
20231130,104000,679117324,492,492,494,490,13590
|
|
20231130,103900,672427033,491,491,491,491,1334
|
|
20231130,103800,671772039,490,491,491,490,2255
|
|
20231130,103700,670666364,491,488,491,488,10326
|
|
20231130,103600,665604418,489,489,489,489,50
|
|
20231130,103500,665579968,489,489,489,489,3456
|
|
20231130,103400,663889984,488,489,489,488,291
|
|
20231130,103300,663747954,489,488,489,488,1345
|
|
20231130,103200,663090349,489,488,489,487,9339
|
|
20231130,103100,658532702,487,487,487,487,2485
|
|
20231130,103000,657322507,487,488,488,487,297
|
|
20231130,102900,657177867,487,489,489,487,4259
|
|
20231130,102800,655098882,489,490,490,489,153
|
|
20231130,102700,655024015,490,490,490,490,1037
|
|
20231130,102600,654515885,490,490,490,490,527
|
|
20231130,102500,654257655,489,490,490,489,4515
|
|
20231130,102400,652048805,490,491,491,490,1564
|
|
20231130,102300,651282439,491,490,491,490,1011
|
|
20231130,102200,650787038,492,491,492,490,8571
|
|
20231130,102100,646578735,492,491,492,491,353
|
|
20231130,102000,646405159,491,492,493,491,5374
|
|
20231130,101900,643760025,492,492,492,491,3242
|
|
20231130,101800,642165332,491,490,491,490,6421
|
|
20231130,101700,639012777,491,491,491,490,1193
|
|
20231130,101600,638427630,491,490,492,490,9726
|
|
20231130,101500,633656404,490,490,490,490,888
|
|
20231130,101400,633221284,490,491,491,489,2339
|
|
20231130,101300,632075286,490,489,490,489,2195
|
|
20231130,101200,631000616,489,490,490,489,895
|
|
20231130,101100,630562959,490,487,490,487,1396
|
|
20231130,101000,629881220,487,487,487,485,3962
|
|
20231130,100900,627957561,487,486,487,485,1155
|
|
20231130,100800,627395685,485,488,488,485,2785
|
|
20231130,100700,626038926,488,486,488,485,1427
|
|
20231130,100600,625346221,486,487,489,486,1591
|
|
20231130,100500,624572137,486,491,491,480,32808
|
|
20231130,100400,608726236,492,493,495,492,5166
|
|
20231130,100300,606178465,493,493,494,492,13161
|
|
20231130,100200,599688708,493,492,494,492,6443
|
|
20231130,100100,596513268,492,491,492,490,8179
|
|
20231130,100000,592489698,490,486,490,485,17441
|
|
20231130,095900,583953597,485,488,490,485,14035
|
|
20231130,095800,577084422,488,485,488,485,16455
|
|
20231130,095700,569070533,484,484,485,482,7695
|
|
20231130,095600,565348569,485,485,485,484,2279
|
|
20231130,095500,564245354,484,483,485,483,8450
|
|
20231130,095400,560159168,482,482,483,480,2848
|
|
20231130,095300,558786943,481,481,481,480,2759
|
|
20231130,095200,557460169,480,482,482,480,9039
|
|
20231130,095100,553117473,481,483,483,481,20500
|
|
20231130,095000,543249485,483,485,485,483,524
|
|
20231130,094900,542996370,484,485,485,483,7769
|
|
20231130,094800,539243154,485,486,486,485,5803
|
|
20231130,094700,536428658,485,486,486,485,929
|
|
20231130,094600,535977666,487,487,487,486,4482
|
|
20231130,094500,533796634,487,484,487,484,10232
|
|
20231130,094400,528825788,485,482,485,482,15982
|
|
20231130,094300,521091451,482,481,482,481,1040
|
|
20231130,094200,520591179,482,481,482,481,1500
|
|
20231130,094100,519869179,484,481,484,480,15945
|
|
20231130,094000,512190743,482,484,484,482,8299
|
|
20231130,093900,508182763,484,484,484,482,9623
|
|
20231130,093800,503535112,484,481,484,481,7705
|
|
20231130,093700,499810367,483,478,483,478,51297
|
|
20231130,093600,475183326,478,472,478,472,21453
|
|
20231130,093500,464989152,472,474,474,471,22956
|
|
20231130,093400,454143973,474,474,475,474,3193
|
|
20231130,093300,452630286,475,477,477,475,7269
|
|
20231130,093200,449173317,476,476,477,475,9258
|
|
20231130,093100,444762088,475,476,477,472,27498
|
|
20231130,093000,431740773,474,477,478,474,18013
|
|
20231130,092900,423161194,477,478,483,477,29826
|
|
20231130,092800,408874068,477,474,477,473,38776
|
|
20231130,092700,390453476,474,474,474,470,31377
|
|
20231130,092600,375639758,474,470,479,460,128675
|
|
20231130,092500,315124941,467,471,476,467,117545
|
|
20231130,092400,259716686,458,458,458,458,0
|
|
20231130,092300,259716686,458,485,489,458,174371
|
|
20231130,092200,176056704,485,488,489,484,25936
|
|
20231130,092100,163450365,488,491,492,488,23996
|
|
20231130,092000,151697921,491,491,492,491,3640
|
|
20231130,091900,149909749,491,492,492,491,2732
|
|
20231130,091800,148566905,491,492,492,489,6892
|
|
20231130,091700,145190074,493,490,494,490,340
|
|
20231130,091600,145023061,490,490,490,485,3767
|
|
20231130,091500,143188607,485,492,495,485,22139
|
|
20231130,091400,132368299,490,495,495,488,61141
|
|
20231130,091300,102393204,496,498,498,495,9321
|
|
20231130,091200,97768311,498,498,498,496,27295
|
|
20231130,091100,84178200,498,505,505,498,65479
|
|
20231130,091000,51422319,505,505,505,502,6442
|
|
20231130,090900,48181761,503,506,506,503,8195
|
|
20231130,090800,44044506,506,506,506,506,3550
|
|
20231130,090700,42248206,507,508,508,507,5898
|
|
20231130,090600,39257048,507,508,508,507,14858
|
|
20231130,090500,31722602,508,508,508,508,714
|
|
20231130,090400,31359890,509,510,510,507,7251
|
|
20231130,090300,27678120,510,510,510,510,2586
|
|
20231130,090200,26359260,508,506,509,506,6964
|
|
20231130,090100,22819782,506,508,508,506,2133
|
|
20231130,090000,21737320,508,508,508,508,42790
|