593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185000,463691679,672,672,672,672,27289
|
|
20231128,184900,463691679,672,672,672,672,0
|
|
20231128,184800,463691679,672,672,672,672,0
|
|
20231128,184700,463691679,672,672,672,672,0
|
|
20231128,184600,463691679,672,672,672,672,0
|
|
20231128,184500,463691679,672,672,672,672,0
|
|
20231128,184400,463691679,672,672,672,672,0
|
|
20231128,184300,463691679,672,672,672,672,0
|
|
20231128,184200,463691679,672,672,672,672,0
|
|
20231128,184100,463691679,672,672,672,672,0
|
|
20231128,184000,463691679,672,672,672,672,0
|
|
20231128,183900,463691679,672,672,672,672,0
|
|
20231128,183800,463691679,672,672,672,672,0
|
|
20231128,183700,463691679,672,672,672,672,0
|
|
20231128,183600,463691679,672,672,672,672,0
|
|
20231128,183500,463691679,672,672,672,672,0
|
|
20231128,183400,463691679,672,672,672,672,0
|
|
20231128,183300,463691679,672,672,672,672,0
|
|
20231128,183200,463691679,672,672,672,672,0
|
|
20231128,183100,463691679,672,672,672,672,0
|
|
20231128,183000,463691679,672,672,672,672,0
|
|
20231128,182900,463691679,672,672,672,672,0
|
|
20231128,182800,463691679,672,672,672,672,0
|
|
20231128,182700,463691679,672,672,672,672,0
|
|
20231128,182600,463691679,672,672,672,672,0
|
|
20231128,182500,463691679,672,672,672,672,0
|
|
20231128,182400,463691679,672,672,672,672,0
|
|
20231128,182300,463691679,672,672,672,672,0
|
|
20231128,182200,463691679,672,672,672,672,0
|
|
20231128,182100,463691679,672,672,672,672,0
|
|
20231128,182000,463691679,672,672,672,672,27289
|
|
20231128,181900,463691679,672,672,672,672,0
|
|
20231128,181800,463691679,672,672,672,672,0
|
|
20231128,181700,463691679,672,672,672,672,0
|
|
20231128,181600,463691679,672,672,672,672,0
|
|
20231128,181500,463691679,672,672,672,672,0
|
|
20231128,181400,463691679,672,672,672,672,0
|
|
20231128,181300,463691679,672,672,672,672,0
|
|
20231128,181200,463691679,672,672,672,672,0
|
|
20231128,181100,463691679,672,672,672,672,0
|
|
20231128,181000,463691679,672,672,672,672,0
|
|
20231128,180900,463691679,672,672,672,672,0
|
|
20231128,180800,463691679,672,672,672,672,0
|
|
20231128,180700,463691679,672,672,672,672,0
|
|
20231128,180600,463691679,672,672,672,672,0
|
|
20231128,180500,463691679,672,672,672,672,0
|
|
20231128,180400,463691679,672,672,672,672,0
|
|
20231128,180300,463691679,672,672,672,672,0
|
|
20231128,180200,463691679,672,672,672,672,0
|
|
20231128,180100,463691679,672,672,672,672,0
|
|
20231128,180000,463691679,672,672,672,672,0
|
|
20231128,175900,463691679,672,672,672,672,0
|
|
20231128,175800,463691679,672,672,672,672,0
|
|
20231128,175700,463691679,672,672,672,672,0
|
|
20231128,175600,463691679,672,672,672,672,0
|
|
20231128,175500,463691679,672,672,672,672,0
|
|
20231128,175400,463691679,672,672,672,672,0
|
|
20231128,175300,463691679,672,672,672,672,0
|
|
20231128,175200,463691679,672,672,672,672,0
|
|
20231128,175100,463691679,672,672,672,672,0
|
|
20231128,175000,463691679,672,672,672,672,27289
|
|
20231128,174900,463691679,672,672,672,672,0
|
|
20231128,174800,463691679,672,672,672,672,0
|
|
20231128,174700,463691679,672,672,672,672,0
|
|
20231128,174600,463691679,672,672,672,672,0
|
|
20231128,174500,463691679,672,672,672,672,0
|
|
20231128,174400,463691679,672,672,672,672,0
|
|
20231128,174300,463691679,672,672,672,672,0
|
|
20231128,174200,463691679,672,672,672,672,0
|
|
20231128,174100,463691679,672,672,672,672,0
|
|
20231128,174000,463691679,672,672,672,672,0
|
|
20231128,173900,463691679,672,672,672,672,0
|
|
20231128,173800,463691679,672,672,672,672,0
|
|
20231128,173700,463691679,672,672,672,672,0
|
|
20231128,173600,463691679,672,672,672,672,0
|
|
20231128,173500,463691679,672,672,672,672,0
|
|
20231128,173400,463691679,672,672,672,672,0
|
|
20231128,173300,463691679,672,672,672,672,0
|
|
20231128,173200,463691679,672,672,672,672,0
|
|
20231128,173100,463691679,672,672,672,672,0
|
|
20231128,173000,463691679,672,672,672,672,0
|
|
20231128,172900,463691679,672,672,672,672,0
|
|
20231128,172800,463691679,672,672,672,672,0
|
|
20231128,172700,463691679,672,672,672,672,0
|
|
20231128,172600,463691679,672,672,672,672,0
|
|
20231128,172500,463691679,672,672,672,672,0
|
|
20231128,172400,463691679,672,672,672,672,0
|
|
20231128,172300,463691679,672,672,672,672,0
|
|
20231128,172200,463691679,672,672,672,672,0
|
|
20231128,172100,463691679,672,672,672,672,0
|
|
20231128,172000,463691679,672,672,672,672,27289
|
|
20231128,171900,463691679,672,672,672,672,0
|
|
20231128,171800,463691679,672,672,672,672,0
|
|
20231128,171700,463691679,672,672,672,672,0
|
|
20231128,171600,463691679,672,672,672,672,0
|
|
20231128,171500,463691679,672,672,672,672,0
|
|
20231128,171400,463691679,672,672,672,672,0
|
|
20231128,171300,463691679,672,672,672,672,0
|
|
20231128,171200,463691679,672,672,672,672,0
|
|
20231128,171100,463691679,672,672,672,672,0
|
|
20231128,171000,463691679,672,672,672,672,0
|
|
20231128,170900,463691679,672,672,672,672,0
|
|
20231128,170800,463691679,672,672,672,672,0
|
|
20231128,170700,463691679,672,672,672,672,0
|
|
20231128,170600,463691679,672,672,672,672,0
|
|
20231128,170500,463691679,672,672,672,672,0
|
|
20231128,170400,463691679,672,672,672,672,0
|
|
20231128,170300,463691679,672,672,672,672,0
|
|
20231128,170200,463691679,672,672,672,672,0
|
|
20231128,170100,463691679,672,672,672,672,0
|
|
20231128,170000,463691679,672,672,672,672,0
|
|
20231128,165900,463691679,672,672,672,672,0
|
|
20231128,165800,463691679,672,672,672,672,0
|
|
20231128,165700,463691679,672,672,672,672,0
|
|
20231128,165600,463691679,672,672,672,672,0
|
|
20231128,165500,463691679,672,672,672,672,0
|
|
20231128,165400,463691679,672,672,672,672,0
|
|
20231128,165300,463691679,672,672,672,672,0
|
|
20231128,165200,463691679,672,672,672,672,0
|
|
20231128,165100,463691679,672,672,672,672,0
|
|
20231128,165000,463691679,672,672,672,672,27289
|
|
20231128,164900,463691679,672,672,672,672,0
|
|
20231128,164800,463691679,672,672,672,672,0
|
|
20231128,164700,463691679,672,672,672,672,0
|
|
20231128,164600,463691679,672,672,672,672,0
|
|
20231128,164500,463691679,672,672,672,672,0
|
|
20231128,164400,463691679,672,672,672,672,0
|
|
20231128,164300,463691679,672,672,672,672,0
|
|
20231128,164200,463691679,672,672,672,672,0
|
|
20231128,164100,463691679,672,672,672,672,0
|
|
20231128,164000,463691679,672,672,672,672,0
|
|
20231128,163900,463691679,672,672,672,672,0
|
|
20231128,163800,463691679,672,672,672,672,0
|
|
20231128,163700,463691679,672,672,672,672,0
|
|
20231128,163600,463691679,672,672,672,672,0
|
|
20231128,163500,463691679,672,672,672,672,0
|
|
20231128,163400,463691679,672,672,672,672,0
|
|
20231128,163300,463691679,672,672,672,672,0
|
|
20231128,163200,463691679,672,672,672,672,0
|
|
20231128,163100,463691679,672,672,672,672,0
|
|
20231128,163000,463691679,672,672,672,672,0
|
|
20231128,162900,463691679,672,672,672,672,0
|
|
20231128,162800,463691679,672,672,672,672,0
|
|
20231128,162700,463691679,672,672,672,672,0
|
|
20231128,162600,463691679,672,672,672,672,0
|
|
20231128,162500,463691679,672,672,672,672,0
|
|
20231128,162400,463691679,672,672,672,672,0
|
|
20231128,162300,463691679,672,672,672,672,0
|
|
20231128,162200,463691679,672,672,672,672,0
|
|
20231128,162100,463691679,672,672,672,672,0
|
|
20231128,162000,463691679,672,672,672,672,27289
|
|
20231128,161900,463691679,672,672,672,672,0
|
|
20231128,161800,463691679,672,672,672,672,0
|
|
20231128,161700,463691679,672,672,672,672,0
|
|
20231128,161600,463691679,672,672,672,672,0
|
|
20231128,161500,463691679,672,672,672,672,0
|
|
20231128,161400,463691679,672,672,672,672,0
|
|
20231128,161300,463691679,672,672,672,672,0
|
|
20231128,161200,463691679,672,672,672,672,0
|
|
20231128,161100,463691679,672,672,672,672,0
|
|
20231128,161000,463691679,672,672,672,672,0
|
|
20231128,160900,463691679,672,672,672,672,0
|
|
20231128,160800,463691679,672,672,672,672,0
|
|
20231128,160700,463691679,672,672,672,672,0
|
|
20231128,160600,463691679,672,672,672,672,0
|
|
20231128,160500,463691679,672,672,672,672,0
|
|
20231128,160400,463691679,672,672,672,672,0
|
|
20231128,160300,463691679,672,672,672,672,0
|
|
20231128,160200,463691679,672,672,672,672,0
|
|
20231128,160100,463691679,672,672,672,672,0
|
|
20231128,160000,463691679,672,672,672,672,0
|
|
20231128,155900,463691679,672,672,672,672,0
|
|
20231128,155800,463691679,672,672,672,672,0
|
|
20231128,155700,463691679,672,672,672,672,0
|
|
20231128,155600,463691679,672,672,672,672,0
|
|
20231128,155500,463691679,672,672,672,672,0
|
|
20231128,155400,463691679,672,672,672,672,0
|
|
20231128,155300,463691679,672,672,672,672,0
|
|
20231128,155200,463691679,672,672,672,672,0
|
|
20231128,155100,463691679,672,672,672,672,0
|
|
20231128,155000,463691679,672,672,672,672,27289
|
|
20231128,154900,463691679,672,672,672,672,0
|
|
20231128,154800,463691679,672,672,672,672,0
|
|
20231128,154700,463691679,672,672,672,672,0
|
|
20231128,154600,463691679,672,672,672,672,0
|
|
20231128,154500,463691679,672,672,672,672,0
|
|
20231128,154400,463691679,672,672,672,672,0
|
|
20231128,154300,463691679,672,672,672,672,0
|
|
20231128,154200,463691679,672,672,672,672,0
|
|
20231128,154100,463691679,672,672,672,672,0
|
|
20231128,154000,463691679,672,672,672,672,0
|
|
20231128,153900,463691679,672,672,672,672,0
|
|
20231128,153800,463691679,672,672,672,672,0
|
|
20231128,153700,463691679,672,672,672,672,0
|
|
20231128,153600,463691679,672,672,672,672,0
|
|
20231128,153500,463691679,672,672,672,672,0
|
|
20231128,153400,463691679,672,672,672,672,0
|
|
20231128,153300,463691679,672,672,672,672,0
|
|
20231128,153200,463691679,672,672,672,672,0
|
|
20231128,153100,463691679,672,672,672,672,0
|
|
20231128,153000,463691679,672,672,672,672,27289
|
|
20231128,152900,445353471,672,672,672,672,0
|
|
20231128,152800,445353471,672,672,672,672,0
|
|
20231128,152700,445353471,672,672,672,672,0
|
|
20231128,152600,445353471,672,672,672,672,0
|
|
20231128,152500,445353471,672,672,672,672,0
|
|
20231128,152400,445353471,672,672,672,672,0
|
|
20231128,152300,445353471,672,672,672,672,0
|
|
20231128,152200,445353471,672,672,672,672,0
|
|
20231128,152100,445353471,672,672,672,672,0
|
|
20231128,152000,445353471,672,672,672,672,0
|
|
20231128,151900,445353471,672,672,675,672,5795
|
|
20231128,151800,441458221,673,673,673,673,23
|
|
20231128,151700,441442742,673,672,673,672,242
|
|
20231128,151600,441280076,672,674,674,672,1525
|
|
20231128,151500,440254543,675,674,675,674,17
|
|
20231128,151400,440243074,675,675,675,675,4
|
|
20231128,151300,440240374,675,675,675,675,377
|
|
20231128,151200,439985899,675,675,675,675,0
|
|
20231128,151100,439985899,675,675,675,675,0
|
|
20231128,151000,439985899,675,676,676,672,4886
|
|
20231128,150900,436698627,676,675,676,674,1199
|
|
20231128,150800,435890488,675,676,676,675,7
|
|
20231128,150700,435885759,676,676,676,676,17
|
|
20231128,150600,435874267,676,676,676,676,12
|
|
20231128,150500,435866155,675,675,675,674,177
|
|
20231128,150400,435746833,675,675,675,675,1
|
|
20231128,150300,435746158,676,677,677,676,22
|
|
20231128,150200,435731282,678,676,678,676,65
|
|
20231128,150100,435687334,676,676,676,676,0
|
|
20231128,150000,435687334,676,676,676,676,148
|
|
20231128,145900,435587286,676,675,676,675,2000
|
|
20231128,145800,434236847,675,675,675,675,2000
|
|
20231128,145700,432886847,675,675,675,675,1003
|
|
20231128,145600,432209822,675,676,676,675,5008
|
|
20231128,145500,428829421,675,674,675,673,516
|
|
20231128,145400,428482011,674,671,674,671,10926
|
|
20231128,145300,421132516,674,676,676,674,5
|
|
20231128,145200,421129142,670,670,670,670,210
|
|
20231128,145100,420988442,676,678,678,670,18789
|
|
20231128,145000,408379447,672,678,678,672,2
|
|
20231128,144900,408378097,672,673,678,672,169
|
|
20231128,144800,408264368,676,676,676,676,106
|
|
20231128,144700,408192712,676,677,677,672,156
|
|
20231128,144600,408087653,672,675,679,671,11530
|
|
20231128,144500,400334259,679,679,679,679,50
|
|
20231128,144400,400300309,679,678,679,678,3017
|
|
20231128,144300,398252548,677,677,677,677,50
|
|
20231128,144200,398218698,679,679,679,679,1
|
|
20231128,144100,398218019,675,679,679,675,1056
|
|
20231128,144000,397501004,674,678,679,674,16206
|
|
20231128,143900,386552706,677,677,678,677,163
|
|
20231128,143800,386442353,678,676,678,676,4219
|
|
20231128,143700,383590291,678,677,678,677,2413
|
|
20231128,143600,381956689,678,677,678,677,97
|
|
20231128,143500,381891018,677,678,678,677,2381
|
|
20231128,143400,380279080,677,678,678,677,1030
|
|
20231128,143300,379581743,678,678,678,678,10
|
|
20231128,143200,379574963,679,678,679,678,31
|
|
20231128,143100,379553944,676,676,679,676,6716
|
|
20231128,143000,375013925,676,676,676,676,0
|
|
20231128,142900,375013925,676,677,677,676,301
|
|
20231128,142800,374810149,677,677,677,677,2385
|
|
20231128,142700,373195504,679,679,679,679,102
|
|
20231128,142600,373126246,677,677,677,677,1484
|
|
20231128,142500,372121578,677,677,677,677,201
|
|
20231128,142400,371985501,677,677,677,677,212
|
|
20231128,142300,371841977,679,680,680,679,3
|
|
20231128,142200,371839938,680,675,680,675,13
|
|
20231128,142100,371831123,675,680,680,675,7002
|
|
20231128,142000,367099961,677,678,680,677,3128
|
|
20231128,141900,364981517,678,678,678,678,7
|
|
20231128,141800,364976771,678,678,678,678,299
|
|
20231128,141700,364774049,678,679,679,678,95
|
|
20231128,141600,364709547,678,680,680,678,16922
|
|
20231128,141500,353228936,681,681,681,681,1
|
|
20231128,141400,353228255,681,681,681,681,0
|
|
20231128,141300,353228255,681,681,681,681,12
|
|
20231128,141200,353220083,681,681,681,681,4
|
|
20231128,141100,353217359,681,681,681,681,1
|
|
20231128,141000,353216678,681,681,681,681,1
|
|
20231128,140900,353215997,681,679,681,679,1811
|
|
20231128,140800,351984636,679,682,682,679,28013
|
|
20231128,140700,332938257,682,682,682,682,0
|
|
20231128,140600,332938257,682,682,682,682,0
|
|
20231128,140500,332938257,682,682,682,682,0
|
|
20231128,140400,332938257,682,682,682,682,0
|
|
20231128,140300,332938257,682,683,683,682,63
|
|
20231128,140200,332895230,683,683,683,683,681
|
|
20231128,140100,332430107,683,684,684,683,819
|
|
20231128,140000,331870718,685,685,685,685,0
|
|
20231128,135900,331870718,685,684,685,684,2
|
|
20231128,135800,331869349,684,686,686,684,11
|
|
20231128,135700,331861805,686,683,686,683,18
|
|
20231128,135600,331849508,683,684,684,683,1373
|
|
20231128,135500,330911734,683,685,686,683,52
|
|
20231128,135400,330876123,686,684,686,684,11
|
|
20231128,135300,330868597,684,687,687,684,3
|
|
20231128,135200,330866542,687,683,687,683,3501
|
|
20231128,135100,328475355,687,687,687,683,23
|
|
20231128,135000,328459562,687,683,687,683,4
|
|
20231128,134900,328456822,683,683,683,682,5
|
|
20231128,134800,328453410,682,687,687,682,1496
|
|
20231128,134700,327432931,687,687,687,687,0
|
|
20231128,134600,327432931,687,687,687,687,1
|
|
20231128,134500,327432244,687,687,687,687,150
|
|
20231128,134400,327329194,687,687,687,687,1
|
|
20231128,134300,327328507,683,683,683,683,0
|
|
20231128,134200,327328507,683,686,686,683,462
|
|
20231128,134100,327012061,685,683,685,683,112
|
|
20231128,134000,326935365,683,683,683,683,3
|
|
20231128,133900,326933316,687,687,687,687,1
|
|
20231128,133800,326932629,683,687,687,683,501
|
|
20231128,133700,326590442,687,686,687,686,245
|
|
20231128,133600,326422371,681,681,681,681,0
|
|
20231128,133500,326422371,681,681,681,681,0
|
|
20231128,133400,326422371,681,681,681,681,0
|
|
20231128,133300,326422371,681,681,681,681,0
|
|
20231128,133200,326422371,681,681,681,681,156
|
|
20231128,133100,326316135,681,681,681,681,0
|
|
20231128,133000,326316135,681,681,681,681,3382
|
|
20231128,132900,324012993,681,681,681,681,0
|
|
20231128,132800,324012993,681,682,682,681,9933
|
|
20231128,132700,317247576,683,683,683,683,2614
|
|
20231128,132600,315462214,688,683,688,683,1006
|
|
20231128,132500,314775100,688,688,688,688,1
|
|
20231128,132400,314774412,683,683,683,683,0
|
|
20231128,132300,314774412,683,686,686,683,779
|
|
20231128,132200,314241317,686,686,686,686,500
|
|
20231128,132100,313898317,688,688,688,688,0
|
|
20231128,132000,313898317,688,688,688,688,0
|
|
20231128,131900,313898317,688,686,688,686,422
|
|
20231128,131800,313608823,686,686,686,686,26
|
|
20231128,131700,313590987,686,686,686,686,0
|
|
20231128,131600,313590987,686,686,686,686,3
|
|
20231128,131500,313588929,686,686,686,686,0
|
|
20231128,131400,313588929,686,686,686,686,0
|
|
20231128,131300,313588929,686,684,686,683,5261
|
|
20231128,131200,309992534,684,684,684,684,70
|
|
20231128,131100,309944654,687,682,687,682,102
|
|
20231128,131000,309874585,682,682,687,682,14
|
|
20231128,130900,309865007,688,688,688,688,0
|
|
20231128,130800,309865007,688,688,688,688,1
|
|
20231128,130700,309864319,688,688,688,688,0
|
|
20231128,130600,309864319,688,682,688,680,7261
|
|
20231128,130500,304919012,688,688,688,688,1
|
|
20231128,130400,304918324,683,687,690,683,15631
|
|
20231128,130300,294226305,691,691,691,691,1
|
|
20231128,130200,294225614,686,691,691,686,601
|
|
20231128,130100,293812970,687,691,691,687,134
|
|
20231128,130000,293720792,691,691,692,690,61
|
|
20231128,125900,293678660,691,692,692,691,64
|
|
20231128,125800,293634422,692,690,692,690,1208
|
|
20231128,125700,292800800,692,692,692,692,0
|
|
20231128,125600,292800800,692,692,692,692,1
|
|
20231128,125500,292800108,686,690,690,686,1500
|
|
20231128,125400,291768078,690,690,690,690,104
|
|
20231128,125300,291696318,690,690,690,690,0
|
|
20231128,125200,291696318,690,690,690,690,0
|
|
20231128,125100,291696318,690,690,690,690,0
|
|
20231128,125000,291696318,690,690,690,690,0
|
|
20231128,124900,291696318,690,690,690,690,0
|
|
20231128,124800,291696318,690,690,690,690,2
|
|
20231128,124700,291694938,687,687,687,687,1
|
|
20231128,124600,291694251,690,690,690,690,0
|
|
20231128,124500,291694251,690,692,692,687,4
|
|
20231128,124400,291691495,686,686,686,686,1
|
|
20231128,124300,291690809,686,686,686,686,1994
|
|
20231128,124200,290322925,692,692,692,692,3
|
|
20231128,124100,290320849,686,686,686,686,2
|
|
20231128,124000,290319477,692,692,692,692,0
|
|
20231128,123900,290319477,692,692,692,692,0
|
|
20231128,123800,290319477,692,687,692,687,4031
|
|
20231128,123700,287550175,690,689,690,686,2474
|
|
20231128,123600,285850759,690,692,692,690,258
|
|
20231128,123500,285672637,692,693,693,690,1832
|
|
20231128,123400,284408546,693,691,694,690,444
|
|
20231128,123300,284101935,690,690,690,690,120
|
|
20231128,123200,284019135,689,689,689,689,11
|
|
20231128,123100,284011556,690,690,690,690,0
|
|
20231128,123000,284011556,690,690,690,690,6
|
|
20231128,122900,284007416,688,688,688,688,151
|
|
20231128,122800,283903528,691,691,691,691,0
|
|
20231128,122700,283903528,691,691,691,691,0
|
|
20231128,122600,283903528,691,691,691,691,0
|
|
20231128,122500,283903528,691,691,691,691,0
|
|
20231128,122400,283903528,691,691,691,691,0
|
|
20231128,122300,283903528,691,691,691,691,1000
|
|
20231128,122200,283212528,691,691,691,691,0
|
|
20231128,122100,283212528,691,691,691,691,1
|
|
20231128,122000,283211837,688,691,691,688,2074
|
|
20231128,121900,281784922,688,688,691,688,2281
|
|
20231128,121800,280215591,689,689,689,689,0
|
|
20231128,121700,280215591,689,689,689,689,11
|
|
20231128,121600,280208012,689,689,689,689,0
|
|
20231128,121500,280208012,689,689,689,689,1
|
|
20231128,121400,280207323,688,688,688,688,321
|
|
20231128,121300,279986475,688,688,688,688,0
|
|
20231128,121200,279986475,688,688,688,688,220
|
|
20231128,121100,279835115,689,689,689,689,0
|
|
20231128,121000,279835115,689,689,689,689,1
|
|
20231128,120900,279834426,691,691,691,691,34
|
|
20231128,120800,279810932,687,687,687,687,2000
|
|
20231128,120700,278436932,687,690,690,687,5522
|
|
20231128,120600,274637376,693,693,693,693,20
|
|
20231128,120500,274623516,693,693,693,693,0
|
|
20231128,120400,274623516,693,693,693,693,61
|
|
20231128,120300,274581243,693,689,693,689,961
|
|
20231128,120200,273919110,694,694,694,694,0
|
|
20231128,120100,273919110,694,689,694,689,103
|
|
20231128,120000,273848133,694,694,694,694,194
|
|
20231128,115900,273713497,694,694,694,694,6
|
|
20231128,115800,273709333,694,690,694,689,1093
|
|
20231128,115700,272955940,690,694,694,690,5
|
|
20231128,115600,272952486,692,693,693,692,10408
|
|
20231128,115500,265748269,696,694,696,693,45
|
|
20231128,115400,265717076,696,696,696,696,7
|
|
20231128,115300,265712204,696,696,696,696,96
|
|
20231128,115200,265645388,696,696,696,696,20
|
|
20231128,115100,265631468,696,696,696,696,0
|
|
20231128,115000,265631468,696,696,696,696,1
|
|
20231128,114900,265630772,694,694,694,694,1045
|
|
20231128,114800,264905542,694,694,694,694,0
|
|
20231128,114700,264905542,694,694,694,694,2000
|
|
20231128,114600,263517542,694,694,694,694,500
|
|
20231128,114500,263170542,694,695,696,694,228
|
|
20231128,114400,263012088,696,694,696,694,1475
|
|
20231128,114300,261988432,694,694,694,694,516
|
|
20231128,114200,261630328,695,695,695,695,12
|
|
20231128,114100,261621988,697,694,697,694,223
|
|
20231128,114000,261467217,694,697,697,694,203
|
|
20231128,113900,261325732,697,697,697,697,6
|
|
20231128,113800,261321550,697,695,697,695,1196
|
|
20231128,113700,260490046,695,695,695,695,556
|
|
20231128,113600,260103626,697,697,697,697,0
|
|
20231128,113500,260103626,697,697,697,697,0
|
|
20231128,113400,260103626,697,695,697,694,2329
|
|
20231128,113300,258482610,694,694,694,694,0
|
|
20231128,113200,258482610,694,694,694,694,900
|
|
20231128,113100,257858010,694,697,697,694,11
|
|
20231128,113000,257850346,697,697,697,697,0
|
|
20231128,112900,257850346,697,697,697,697,0
|
|
20231128,112800,257850346,697,697,697,697,450
|
|
20231128,112700,257536696,697,697,697,693,7
|
|
20231128,112600,257531837,695,695,695,693,107
|
|
20231128,112500,257457626,698,698,698,698,241
|
|
20231128,112400,257289408,699,697,699,697,125
|
|
20231128,112300,257202269,699,697,699,697,339
|
|
20231128,112200,256965976,697,698,700,697,6944
|
|
20231128,112100,252125712,699,698,700,698,4626
|
|
20231128,112000,248896759,700,700,700,700,2000
|
|
20231128,111900,247496759,701,701,701,700,3464
|
|
20231128,111800,245068595,698,701,702,698,6806
|
|
20231128,111700,240307779,701,701,701,699,9531
|
|
20231128,111600,233632291,703,700,704,700,4309
|
|
20231128,111500,230610066,701,695,701,695,12258
|
|
20231128,111400,222048600,696,693,696,693,5710
|
|
20231128,111300,218084975,692,691,692,691,1559
|
|
20231128,111200,217006463,691,691,691,691,131
|
|
20231128,111100,216915942,688,688,688,688,0
|
|
20231128,111000,216915942,688,688,688,688,0
|
|
20231128,110900,216915942,688,688,688,688,0
|
|
20231128,110800,216915942,688,688,688,688,0
|
|
20231128,110700,216915942,688,688,688,688,101
|
|
20231128,110600,216846454,685,685,685,685,216
|
|
20231128,110500,216698494,685,685,685,685,0
|
|
20231128,110400,216698494,685,685,685,685,7238
|
|
20231128,110300,211740464,685,685,685,685,2078
|
|
20231128,110200,210317034,688,685,688,684,8673
|
|
20231128,110100,204381832,685,685,685,685,1
|
|
20231128,110000,204381147,686,686,686,686,317
|
|
20231128,105900,204163685,689,689,689,689,2
|
|
20231128,105800,204162307,690,690,690,690,0
|
|
20231128,105700,204162307,690,688,690,688,6
|
|
20231128,105600,204158175,690,690,690,690,1000
|
|
20231128,105500,203468175,691,691,691,691,1
|
|
20231128,105400,203467484,692,691,692,688,2671
|
|
20231128,105300,201621801,691,687,691,687,431
|
|
20231128,105200,201325624,691,692,692,691,2296
|
|
20231128,105100,199739074,691,692,692,691,2001
|
|
20231128,105000,198354383,691,691,691,691,832
|
|
20231128,104900,197779471,686,686,686,686,1001
|
|
20231128,104800,197092785,692,692,692,692,3018
|
|
20231128,104700,195004329,692,692,692,692,0
|
|
20231128,104600,195004329,692,692,692,686,2002
|
|
20231128,104500,193630945,688,688,688,688,0
|
|
20231128,104400,193630945,688,692,692,688,37
|
|
20231128,104300,193605485,688,688,688,688,0
|
|
20231128,104200,193605485,688,688,688,688,6
|
|
20231128,104100,193601357,688,692,692,688,138
|
|
20231128,104000,193506409,688,690,690,688,2184
|
|
20231128,103900,191999847,690,690,690,690,1
|
|
20231128,103800,191999157,693,693,693,693,100
|
|
20231128,103700,191929857,693,693,693,693,1
|
|
20231128,103600,191929164,693,690,693,690,2055
|
|
20231128,103500,190511049,694,694,694,694,0
|
|
20231128,103400,190511049,694,691,694,691,2489
|
|
20231128,103300,188790730,693,689,693,689,839
|
|
20231128,103200,188212025,689,689,689,689,5
|
|
20231128,103100,188208580,689,689,689,688,26
|
|
20231128,103000,188190667,689,689,689,689,0
|
|
20231128,102900,188190667,689,689,689,689,52
|
|
20231128,102800,188154839,690,690,690,690,1
|
|
20231128,102700,188154149,691,691,691,691,0
|
|
20231128,102600,188154149,691,691,691,691,0
|
|
20231128,102500,188154149,691,693,693,691,12
|
|
20231128,102400,188145853,693,693,693,693,1
|
|
20231128,102300,188145160,693,693,693,693,3
|
|
20231128,102200,188143081,693,693,693,693,501
|
|
20231128,102100,187795888,693,693,693,693,10
|
|
20231128,102000,187788958,694,693,694,693,3338
|
|
20231128,101900,185475722,693,693,694,687,2005
|
|
20231128,101800,184086261,693,689,693,689,11668
|
|
20231128,101700,176035496,685,689,689,685,2
|
|
20231128,101600,176034122,689,689,689,689,11
|
|
20231128,101500,176026543,689,689,689,686,5031
|
|
20231128,101400,172575184,690,690,690,690,0
|
|
20231128,101300,172575184,690,690,690,690,2
|
|
20231128,101200,172573804,690,688,690,685,5291
|
|
20231128,101100,168928174,688,687,688,687,551
|
|
20231128,101000,168549186,688,685,688,685,2265
|
|
20231128,100900,166993629,687,687,687,687,0
|
|
20231128,100800,166993629,687,687,687,681,60
|
|
20231128,100700,166952727,687,687,687,681,14
|
|
20231128,100600,166943151,681,685,687,681,2118
|
|
20231128,100500,165496506,687,686,687,686,2409
|
|
20231128,100400,163843922,686,684,686,684,2116
|
|
20231128,100300,162396565,684,684,684,684,0
|
|
20231128,100200,162396565,684,684,684,684,555
|
|
20231128,100100,162016945,684,684,684,684,120
|
|
20231128,100000,161934865,684,684,684,682,102
|
|
20231128,095900,161865099,684,684,684,684,0
|
|
20231128,095800,161865099,684,684,684,684,22
|
|
20231128,095700,161850051,684,684,684,684,0
|
|
20231128,095600,161850051,684,684,684,684,1
|
|
20231128,095500,161849367,681,681,684,681,10084
|
|
20231128,095400,154952613,683,683,683,683,200
|
|
20231128,095300,154816013,684,684,684,684,0
|
|
20231128,095200,154816013,684,684,684,680,651
|
|
20231128,095100,154373325,684,681,684,680,18082
|
|
20231128,095000,142067329,683,681,683,681,13609
|
|
20231128,094900,132797146,681,681,681,681,3
|
|
20231128,094800,132795103,680,680,680,680,0
|
|
20231128,094700,132795103,680,680,680,680,1385
|
|
20231128,094600,131853303,680,680,680,680,0
|
|
20231128,094500,131853303,680,679,680,679,210
|
|
20231128,094400,131710508,679,680,680,679,2015
|
|
20231128,094300,130342313,680,680,680,680,0
|
|
20231128,094200,130342313,680,679,680,679,2500
|
|
20231128,094100,128643813,678,678,678,678,95
|
|
20231128,094000,128579403,678,679,679,678,9310
|
|
20231128,093900,122264287,680,682,682,679,4109
|
|
20231128,093800,119470166,680,680,680,679,3504
|
|
20231128,093700,117087450,682,682,682,682,47
|
|
20231128,093600,117055396,679,677,679,677,8191
|
|
20231128,093500,111501414,677,677,677,677,1113
|
|
20231128,093400,110747913,677,679,679,677,3311
|
|
20231128,093300,108503115,680,681,681,680,68
|
|
20231128,093200,108456808,681,681,681,681,14
|
|
20231128,093100,108447274,681,678,681,676,15643
|
|
20231128,093000,97857520,678,680,680,678,3043
|
|
20231128,092900,95792801,678,679,679,678,562
|
|
20231128,092800,95411750,683,683,683,683,0
|
|
20231128,092700,95411750,683,683,683,683,50
|
|
20231128,092600,95377600,683,683,683,683,5
|
|
20231128,092500,95374185,683,682,683,678,14754
|
|
20231128,092400,85353253,683,682,683,682,11
|
|
20231128,092300,85345750,681,681,681,681,0
|
|
20231128,092200,85345750,681,681,682,681,283
|
|
20231128,092100,85153020,685,685,685,681,21
|
|
20231128,092000,85138655,680,680,680,680,200
|
|
20231128,091900,85002655,678,680,680,678,2112
|
|
20231128,091800,83570546,679,682,682,679,3002
|
|
20231128,091700,81528432,680,688,690,680,46496
|
|
20231128,091600,49859224,692,688,692,687,1851
|
|
20231128,091500,48584589,695,695,695,695,5358
|
|
20231128,091400,44860779,695,694,695,694,250
|
|
20231128,091300,44687278,684,693,695,681,10201
|
|
20231128,091200,37652420,693,694,694,690,735
|
|
20231128,091100,37144929,690,694,694,690,686
|
|
20231128,091000,36670456,694,685,694,685,1553
|
|
20231128,090900,35604030,684,684,684,684,1418
|
|
20231128,090800,34634118,683,684,685,682,4750
|
|
20231128,090700,31388764,689,684,689,684,94
|
|
20231128,090600,31324463,690,690,690,690,1
|
|
20231128,090500,31323773,680,686,691,680,18859
|
|
20231128,090400,18419165,686,686,691,686,2525
|
|
20231128,090300,16686655,691,691,691,691,4
|
|
20231128,090200,16683891,694,680,694,680,9041
|
|
20231128,090100,10462832,683,680,684,680,10444
|
|
20231128,090000,3355524,680,676,680,676,4962
|