593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185000,1432008389,699,699,699,699,13712
|
|
20231129,184900,1432008389,699,699,699,699,0
|
|
20231129,184800,1432008389,699,699,699,699,0
|
|
20231129,184700,1432008389,699,699,699,699,0
|
|
20231129,184600,1432008389,699,699,699,699,0
|
|
20231129,184500,1432008389,699,699,699,699,0
|
|
20231129,184400,1432008389,699,699,699,699,0
|
|
20231129,184300,1432008389,699,699,699,699,0
|
|
20231129,184200,1432008389,699,699,699,699,0
|
|
20231129,184100,1432008389,699,699,699,699,0
|
|
20231129,184000,1432008389,699,699,699,699,0
|
|
20231129,183900,1432008389,699,699,699,699,0
|
|
20231129,183800,1432008389,699,699,699,699,0
|
|
20231129,183700,1432008389,699,699,699,699,0
|
|
20231129,183600,1432008389,699,699,699,699,0
|
|
20231129,183500,1432008389,699,699,699,699,0
|
|
20231129,183400,1432008389,699,699,699,699,0
|
|
20231129,183300,1432008389,699,699,699,699,0
|
|
20231129,183200,1432008389,699,699,699,699,0
|
|
20231129,183100,1432008389,699,699,699,699,0
|
|
20231129,183000,1432008389,699,699,699,699,0
|
|
20231129,182900,1432008389,699,699,699,699,0
|
|
20231129,182800,1432008389,699,699,699,699,0
|
|
20231129,182700,1432008389,699,699,699,699,0
|
|
20231129,182600,1432008389,699,699,699,699,0
|
|
20231129,182500,1432008389,699,699,699,699,0
|
|
20231129,182400,1432008389,699,699,699,699,0
|
|
20231129,182300,1432008389,699,699,699,699,0
|
|
20231129,182200,1432008389,699,699,699,699,0
|
|
20231129,182100,1432008389,699,699,699,699,0
|
|
20231129,182000,1432008389,699,699,699,699,13712
|
|
20231129,181900,1432008389,699,699,699,699,0
|
|
20231129,181800,1432008389,699,699,699,699,0
|
|
20231129,181700,1432008389,699,699,699,699,0
|
|
20231129,181600,1432008389,699,699,699,699,0
|
|
20231129,181500,1432008389,699,699,699,699,0
|
|
20231129,181400,1432008389,699,699,699,699,0
|
|
20231129,181300,1432008389,699,699,699,699,0
|
|
20231129,181200,1432008389,699,699,699,699,0
|
|
20231129,181100,1432008389,699,699,699,699,0
|
|
20231129,181000,1432008389,699,699,699,699,0
|
|
20231129,180900,1432008389,699,699,699,699,0
|
|
20231129,180800,1432008389,699,699,699,699,0
|
|
20231129,180700,1432008389,699,699,699,699,0
|
|
20231129,180600,1432008389,699,699,699,699,0
|
|
20231129,180500,1432008389,699,699,699,699,0
|
|
20231129,180400,1432008389,699,699,699,699,0
|
|
20231129,180300,1432008389,699,699,699,699,0
|
|
20231129,180200,1432008389,699,699,699,699,0
|
|
20231129,180100,1432008389,699,699,699,699,0
|
|
20231129,180000,1432008389,699,699,699,699,0
|
|
20231129,175900,1432008389,699,699,699,699,0
|
|
20231129,175800,1432008389,699,699,699,699,0
|
|
20231129,175700,1432008389,699,699,699,699,0
|
|
20231129,175600,1432008389,699,699,699,699,0
|
|
20231129,175500,1432008389,699,699,699,699,0
|
|
20231129,175400,1432008389,699,699,699,699,0
|
|
20231129,175300,1432008389,699,699,699,699,0
|
|
20231129,175200,1432008389,699,699,699,699,0
|
|
20231129,175100,1432008389,699,699,699,699,0
|
|
20231129,175000,1432008389,699,699,699,699,13712
|
|
20231129,174900,1432008389,699,699,699,699,0
|
|
20231129,174800,1432008389,699,699,699,699,0
|
|
20231129,174700,1432008389,699,699,699,699,0
|
|
20231129,174600,1432008389,699,699,699,699,0
|
|
20231129,174500,1432008389,699,699,699,699,0
|
|
20231129,174400,1432008389,699,699,699,699,0
|
|
20231129,174300,1432008389,699,699,699,699,0
|
|
20231129,174200,1432008389,699,699,699,699,0
|
|
20231129,174100,1432008389,699,699,699,699,0
|
|
20231129,174000,1432008389,699,699,699,699,0
|
|
20231129,173900,1432008389,699,699,699,699,0
|
|
20231129,173800,1432008389,699,699,699,699,0
|
|
20231129,173700,1432008389,699,699,699,699,0
|
|
20231129,173600,1432008389,699,699,699,699,0
|
|
20231129,173500,1432008389,699,699,699,699,0
|
|
20231129,173400,1432008389,699,699,699,699,0
|
|
20231129,173300,1432008389,699,699,699,699,0
|
|
20231129,173200,1432008389,699,699,699,699,0
|
|
20231129,173100,1432008389,699,699,699,699,0
|
|
20231129,173000,1432008389,699,699,699,699,0
|
|
20231129,172900,1432008389,699,699,699,699,0
|
|
20231129,172800,1432008389,699,699,699,699,0
|
|
20231129,172700,1432008389,699,699,699,699,0
|
|
20231129,172600,1432008389,699,699,699,699,0
|
|
20231129,172500,1432008389,699,699,699,699,0
|
|
20231129,172400,1432008389,699,699,699,699,0
|
|
20231129,172300,1432008389,699,699,699,699,0
|
|
20231129,172200,1432008389,699,699,699,699,0
|
|
20231129,172100,1432008389,699,699,699,699,0
|
|
20231129,172000,1432008389,699,699,699,699,13712
|
|
20231129,171900,1432008389,699,699,699,699,0
|
|
20231129,171800,1432008389,699,699,699,699,0
|
|
20231129,171700,1432008389,699,699,699,699,0
|
|
20231129,171600,1432008389,699,699,699,699,0
|
|
20231129,171500,1432008389,699,699,699,699,0
|
|
20231129,171400,1432008389,699,699,699,699,0
|
|
20231129,171300,1432008389,699,699,699,699,0
|
|
20231129,171200,1432008389,699,699,699,699,0
|
|
20231129,171100,1432008389,699,699,699,699,0
|
|
20231129,171000,1432008389,699,699,699,699,0
|
|
20231129,170900,1432008389,699,699,699,699,0
|
|
20231129,170800,1432008389,699,699,699,699,0
|
|
20231129,170700,1432008389,699,699,699,699,0
|
|
20231129,170600,1432008389,699,699,699,699,0
|
|
20231129,170500,1432008389,699,699,699,699,0
|
|
20231129,170400,1432008389,699,699,699,699,0
|
|
20231129,170300,1432008389,699,699,699,699,0
|
|
20231129,170200,1432008389,699,699,699,699,0
|
|
20231129,170100,1432008389,699,699,699,699,0
|
|
20231129,170000,1432008389,699,699,699,699,0
|
|
20231129,165900,1432008389,699,699,699,699,0
|
|
20231129,165800,1432008389,699,699,699,699,0
|
|
20231129,165700,1432008389,699,699,699,699,0
|
|
20231129,165600,1432008389,699,699,699,699,0
|
|
20231129,165500,1432008389,699,699,699,699,0
|
|
20231129,165400,1432008389,699,699,699,699,0
|
|
20231129,165300,1432008389,699,699,699,699,0
|
|
20231129,165200,1432008389,699,699,699,699,0
|
|
20231129,165100,1432008389,699,699,699,699,0
|
|
20231129,165000,1432008389,699,699,699,699,13712
|
|
20231129,164900,1432008389,699,699,699,699,0
|
|
20231129,164800,1432008389,699,699,699,699,0
|
|
20231129,164700,1432008389,699,699,699,699,0
|
|
20231129,164600,1432008389,699,699,699,699,0
|
|
20231129,164500,1432008389,699,699,699,699,0
|
|
20231129,164400,1432008389,699,699,699,699,0
|
|
20231129,164300,1432008389,699,699,699,699,0
|
|
20231129,164200,1432008389,699,699,699,699,0
|
|
20231129,164100,1432008389,699,699,699,699,0
|
|
20231129,164000,1432008389,699,699,699,699,0
|
|
20231129,163900,1432008389,699,699,699,699,0
|
|
20231129,163800,1432008389,699,699,699,699,0
|
|
20231129,163700,1432008389,699,699,699,699,0
|
|
20231129,163600,1432008389,699,699,699,699,0
|
|
20231129,163500,1432008389,699,699,699,699,0
|
|
20231129,163400,1432008389,699,699,699,699,0
|
|
20231129,163300,1432008389,699,699,699,699,0
|
|
20231129,163200,1432008389,699,699,699,699,0
|
|
20231129,163100,1432008389,699,699,699,699,0
|
|
20231129,163000,1432008389,699,699,699,699,0
|
|
20231129,162900,1432008389,699,699,699,699,0
|
|
20231129,162800,1432008389,699,699,699,699,0
|
|
20231129,162700,1432008389,699,699,699,699,0
|
|
20231129,162600,1432008389,699,699,699,699,0
|
|
20231129,162500,1432008389,699,699,699,699,0
|
|
20231129,162400,1432008389,699,699,699,699,0
|
|
20231129,162300,1432008389,699,699,699,699,0
|
|
20231129,162200,1432008389,699,699,699,699,0
|
|
20231129,162100,1432008389,699,699,699,699,0
|
|
20231129,162000,1432008389,699,699,699,699,13712
|
|
20231129,161900,1432008389,699,699,699,699,0
|
|
20231129,161800,1432008389,699,699,699,699,0
|
|
20231129,161700,1432008389,699,699,699,699,0
|
|
20231129,161600,1432008389,699,699,699,699,0
|
|
20231129,161500,1432008389,699,699,699,699,0
|
|
20231129,161400,1432008389,699,699,699,699,0
|
|
20231129,161300,1432008389,699,699,699,699,0
|
|
20231129,161200,1432008389,699,699,699,699,0
|
|
20231129,161100,1432008389,699,699,699,699,0
|
|
20231129,161000,1432008389,699,699,699,699,0
|
|
20231129,160900,1432008389,699,699,699,699,0
|
|
20231129,160800,1432008389,699,699,699,699,0
|
|
20231129,160700,1432008389,699,699,699,699,0
|
|
20231129,160600,1432008389,699,699,699,699,0
|
|
20231129,160500,1432008389,699,699,699,699,0
|
|
20231129,160400,1432008389,699,699,699,699,0
|
|
20231129,160300,1432008389,699,699,699,699,0
|
|
20231129,160200,1432008389,699,699,699,699,0
|
|
20231129,160100,1432008389,699,699,699,699,0
|
|
20231129,160000,1432008389,699,699,699,699,0
|
|
20231129,155900,1432008389,699,699,699,699,0
|
|
20231129,155800,1432008389,699,699,699,699,0
|
|
20231129,155700,1432008389,699,699,699,699,0
|
|
20231129,155600,1432008389,699,699,699,699,0
|
|
20231129,155500,1432008389,699,699,699,699,0
|
|
20231129,155400,1432008389,699,699,699,699,0
|
|
20231129,155300,1432008389,699,699,699,699,0
|
|
20231129,155200,1432008389,699,699,699,699,0
|
|
20231129,155100,1432008389,699,699,699,699,0
|
|
20231129,155000,1432008389,699,699,699,699,13712
|
|
20231129,154900,1432008389,699,699,699,699,0
|
|
20231129,154800,1432008389,699,699,699,699,0
|
|
20231129,154700,1432008389,699,699,699,699,0
|
|
20231129,154600,1432008389,699,699,699,699,0
|
|
20231129,154500,1432008389,699,699,699,699,0
|
|
20231129,154400,1432008389,699,699,699,699,0
|
|
20231129,154300,1432008389,699,699,699,699,0
|
|
20231129,154200,1432008389,699,699,699,699,0
|
|
20231129,154100,1432008389,699,699,699,699,0
|
|
20231129,154000,1432008389,699,699,699,699,0
|
|
20231129,153900,1432008389,699,699,699,699,0
|
|
20231129,153800,1432008389,699,699,699,699,0
|
|
20231129,153700,1432008389,699,699,699,699,0
|
|
20231129,153600,1432008389,699,699,699,699,0
|
|
20231129,153500,1432008389,699,699,699,699,0
|
|
20231129,153400,1432008389,699,699,699,699,0
|
|
20231129,153300,1432008389,699,699,699,699,0
|
|
20231129,153200,1432008389,699,699,699,699,0
|
|
20231129,153100,1432008389,699,699,699,699,0
|
|
20231129,153000,1432008389,699,699,699,699,13712
|
|
20231129,152900,1422423701,695,695,695,695,0
|
|
20231129,152800,1422423701,695,695,695,695,0
|
|
20231129,152700,1422423701,695,695,695,695,0
|
|
20231129,152600,1422423701,695,695,695,695,0
|
|
20231129,152500,1422423701,695,695,695,695,0
|
|
20231129,152400,1422423701,695,695,695,695,0
|
|
20231129,152300,1422423701,695,695,695,695,0
|
|
20231129,152200,1422423701,695,695,695,695,0
|
|
20231129,152100,1422423701,695,695,695,695,0
|
|
20231129,152000,1422423701,695,695,695,695,0
|
|
20231129,151900,1422423701,695,692,695,692,3670
|
|
20231129,151800,1419883952,692,691,692,691,1701
|
|
20231129,151700,1418707060,691,692,692,691,2514
|
|
20231129,151600,1416969357,691,690,692,690,3714
|
|
20231129,151500,1414402170,692,691,692,691,1269
|
|
20231129,151400,1413524459,691,691,691,691,0
|
|
20231129,151300,1413524459,691,690,691,690,20
|
|
20231129,151200,1413510657,690,690,690,690,390
|
|
20231129,151100,1413241557,690,689,690,688,2515
|
|
20231129,151000,1411510739,690,688,690,688,18
|
|
20231129,150900,1411498325,688,688,688,688,2
|
|
20231129,150800,1411496949,691,691,691,691,0
|
|
20231129,150700,1411496949,691,691,691,688,1304
|
|
20231129,150600,1410598891,692,691,692,691,86
|
|
20231129,150500,1410539459,685,686,691,685,7325
|
|
20231129,150400,1405516860,688,688,688,688,355
|
|
20231129,150300,1405272620,686,683,686,683,4008
|
|
20231129,150200,1402527056,685,685,685,680,4593
|
|
20231129,150100,1399391614,682,680,685,680,21483
|
|
20231129,150000,1384742417,680,681,681,680,3030
|
|
20231129,145900,1382681999,680,683,683,680,7938
|
|
20231129,145800,1377280244,681,683,684,681,5031
|
|
20231129,145700,1373849908,682,684,684,681,19341
|
|
20231129,145600,1360657955,684,685,685,684,8937
|
|
20231129,145500,1354541976,688,687,688,685,10187
|
|
20231129,145400,1347559348,688,688,688,688,1049
|
|
20231129,145300,1346837636,688,688,688,688,200
|
|
20231129,145200,1346700036,688,689,689,688,16
|
|
20231129,145100,1346689013,689,689,689,689,0
|
|
20231129,145000,1346689013,689,689,689,689,0
|
|
20231129,144900,1346689013,689,688,689,688,448
|
|
20231129,144800,1346380491,688,687,688,687,1878
|
|
20231129,144700,1345090127,687,692,692,687,4500
|
|
20231129,144600,1341985076,692,696,696,692,55
|
|
20231129,144500,1341946992,696,695,697,692,1025
|
|
20231129,144400,1341234310,696,696,696,696,501
|
|
20231129,144300,1340885614,692,694,697,691,390
|
|
20231129,144200,1340614979,694,694,694,694,3
|
|
20231129,144100,1340612897,694,686,697,685,10760
|
|
20231129,144000,1333228710,686,690,690,685,2377
|
|
20231129,143900,1331594220,691,691,691,691,1
|
|
20231129,143800,1331593529,685,695,695,685,1086
|
|
20231129,143700,1330847139,685,700,700,683,83771
|
|
20231129,143600,1272858275,704,700,704,699,3827
|
|
20231129,143500,1270182187,699,699,699,699,2
|
|
20231129,143400,1270180789,701,700,701,699,4552
|
|
20231129,143300,1266997196,699,700,700,699,133
|
|
20231129,143200,1266904195,700,700,700,700,5401
|
|
20231129,143100,1263123495,700,701,701,700,221
|
|
20231129,143000,1262968588,701,701,701,701,107
|
|
20231129,142900,1262893581,701,701,701,701,3
|
|
20231129,142800,1262891478,700,702,702,700,849
|
|
20231129,142700,1262296348,702,703,703,702,646
|
|
20231129,142600,1261842693,703,704,704,703,174
|
|
20231129,142500,1261720207,704,703,705,703,1032
|
|
20231129,142400,1260994568,703,703,703,703,163
|
|
20231129,142300,1260879979,703,704,704,703,1101
|
|
20231129,142200,1260105895,704,704,704,704,163
|
|
20231129,142100,1259991143,704,704,704,704,2132
|
|
20231129,142000,1258490215,702,703,703,702,9770
|
|
20231129,141900,1251628511,703,704,704,703,3337
|
|
20231129,141800,1249282518,704,706,706,704,2536
|
|
20231129,141700,1247496708,705,705,705,705,5404
|
|
20231129,141600,1243686888,705,705,705,705,6103
|
|
20231129,141500,1239384273,705,703,705,703,1598
|
|
20231129,141400,1238260715,703,703,703,703,70
|
|
20231129,141300,1238211505,703,703,703,703,1096
|
|
20231129,141200,1237441017,703,705,705,703,1367
|
|
20231129,141100,1236478909,705,705,705,705,166
|
|
20231129,141000,1236361879,705,705,705,705,4766
|
|
20231129,140900,1233001849,705,708,708,705,177
|
|
20231129,140800,1232876655,708,705,708,705,999
|
|
20231129,140700,1232170300,705,708,708,705,370
|
|
20231129,140600,1231908826,708,708,708,708,558
|
|
20231129,140500,1231513762,705,705,705,705,0
|
|
20231129,140400,1231513762,705,708,708,705,83
|
|
20231129,140300,1231455001,708,709,709,708,165
|
|
20231129,140200,1231338100,709,709,709,709,162
|
|
20231129,140100,1231223242,709,709,709,709,161
|
|
20231129,140000,1231109093,709,709,709,709,243
|
|
20231129,135900,1230936806,709,705,709,705,2002
|
|
20231129,135800,1229517396,710,710,710,710,5
|
|
20231129,135700,1229513846,705,710,710,705,1829
|
|
20231129,135600,1228223297,710,710,710,710,1
|
|
20231129,135500,1228222587,706,707,710,705,3420
|
|
20231129,135400,1225805601,711,709,711,707,6504
|
|
20231129,135300,1221199900,712,712,712,712,0
|
|
20231129,135200,1221199900,712,712,712,712,0
|
|
20231129,135100,1221199900,712,710,712,709,19
|
|
20231129,135000,1221186417,712,711,712,710,2234
|
|
20231129,134900,1219600045,712,712,712,712,130
|
|
20231129,134800,1219507485,712,712,712,710,7
|
|
20231129,134700,1219502505,712,713,713,712,6
|
|
20231129,134600,1219498230,713,711,713,707,7257
|
|
20231129,134500,1214332925,710,710,710,710,130
|
|
20231129,134400,1214240625,711,711,711,711,0
|
|
20231129,134300,1214240625,711,708,711,708,1008
|
|
20231129,134200,1213525947,710,710,710,710,3002
|
|
20231129,134100,1211394527,711,705,712,705,7399
|
|
20231129,134000,1206173596,704,705,705,704,16
|
|
20231129,133900,1206162317,705,704,705,704,59
|
|
20231129,133800,1206120746,705,705,705,704,82
|
|
20231129,133700,1206062996,705,702,705,702,608
|
|
20231129,133600,1205636167,705,702,705,702,1393
|
|
20231129,133500,1204658275,702,702,702,701,67
|
|
20231129,133400,1204611286,702,702,702,700,249
|
|
20231129,133300,1204436872,705,704,705,699,41543
|
|
20231129,133200,1175307504,705,707,709,705,11872
|
|
20231129,133100,1166936425,709,708,709,708,3
|
|
20231129,133000,1166934299,709,709,709,706,18270
|
|
20231129,132900,1154017393,709,709,709,708,21
|
|
20231129,132800,1154002517,709,709,709,708,59
|
|
20231129,132700,1153960687,709,709,709,709,3
|
|
20231129,132600,1153958560,709,707,709,706,1704
|
|
20231129,132500,1152755482,707,711,711,707,19331
|
|
20231129,132400,1139075641,709,711,712,709,6362
|
|
20231129,132300,1134563557,712,711,712,711,3888
|
|
20231129,132200,1131799179,711,709,711,709,39
|
|
20231129,132100,1131771525,709,711,711,709,22
|
|
20231129,132000,1131755905,711,711,711,711,311
|
|
20231129,131900,1131534784,711,708,711,708,43
|
|
20231129,131800,1131504295,708,713,713,707,3006
|
|
20231129,131700,1129376028,713,713,713,713,103
|
|
20231129,131600,1129302589,713,710,713,708,3393
|
|
20231129,131500,1126899632,710,710,710,710,666
|
|
20231129,131400,1126426772,710,710,710,710,422
|
|
20231129,131300,1126127152,710,714,714,710,802
|
|
20231129,131200,1125557680,714,714,714,710,604
|
|
20231129,131100,1125128827,710,717,717,708,7014
|
|
20231129,131000,1120160355,717,717,717,717,3
|
|
20231129,130900,1120158204,717,716,717,716,1584
|
|
20231129,130800,1119024059,715,710,716,710,2411
|
|
20231129,130700,1117300099,710,710,710,710,8
|
|
20231129,130600,1117294419,710,715,715,710,1206
|
|
20231129,130500,1116437841,715,712,716,708,6504
|
|
20231129,130400,1111826317,711,716,716,711,7006
|
|
20231129,130300,1106838308,717,717,717,717,1195
|
|
20231129,130200,1105981493,717,715,717,712,8680
|
|
20231129,130100,1099779781,709,714,714,709,3429
|
|
20231129,130000,1097337863,710,713,713,710,5001
|
|
20231129,125900,1093782933,713,714,714,713,2552
|
|
20231129,125800,1091962307,715,715,715,715,118
|
|
20231129,125700,1091877937,715,715,715,715,7880
|
|
20231129,125600,1086243737,716,715,716,715,845
|
|
20231129,125500,1085638837,716,716,716,715,9271
|
|
20231129,125400,1079005801,716,717,717,716,6
|
|
20231129,125300,1079001503,716,717,717,716,2571
|
|
20231129,125200,1077158595,719,719,719,719,46
|
|
20231129,125100,1077125521,719,718,719,716,1328
|
|
20231129,125000,1076172665,716,718,718,716,504
|
|
20231129,124900,1075810801,718,718,718,718,1003
|
|
20231129,124800,1075090647,716,718,718,716,33
|
|
20231129,124700,1075066959,718,713,719,713,6275
|
|
20231129,124600,1070574666,713,713,713,713,6
|
|
20231129,124500,1070570388,716,716,716,716,150
|
|
20231129,124400,1070462988,716,717,717,716,17
|
|
20231129,124300,1070450815,717,713,717,713,36
|
|
20231129,124200,1070425139,713,713,713,713,0
|
|
20231129,124100,1070425139,713,716,716,713,1861
|
|
20231129,124000,1069096947,716,715,716,715,334
|
|
20231129,123900,1068858136,715,715,715,715,5
|
|
20231129,123800,1068854561,715,711,715,711,1925
|
|
20231129,123700,1067485846,711,713,713,711,3185
|
|
20231129,123600,1065219298,715,715,715,715,387
|
|
20231129,123500,1064942593,713,713,713,713,1680
|
|
20231129,123400,1063744753,712,712,712,712,1358
|
|
20231129,123300,1062777857,713,713,713,712,8
|
|
20231129,123200,1062772155,713,713,713,713,11
|
|
20231129,123100,1062764312,713,713,713,712,1791
|
|
20231129,123000,1061488212,713,713,713,713,1001
|
|
20231129,122900,1060774499,714,714,714,714,3000
|
|
20231129,122800,1058632499,715,715,715,715,560
|
|
20231129,122700,1058232099,715,715,715,715,1000
|
|
20231129,122600,1057517099,716,716,716,716,94
|
|
20231129,122500,1057449795,716,717,717,716,4956
|
|
20231129,122400,1053901249,717,718,719,717,5006
|
|
20231129,122300,1050309438,719,718,719,718,2777
|
|
20231129,122200,1048315548,718,718,718,718,2
|
|
20231129,122100,1048314112,718,716,718,716,124
|
|
20231129,122000,1048225084,718,718,718,716,124
|
|
20231129,121900,1048136092,719,719,719,719,20
|
|
20231129,121800,1048121712,720,717,720,717,1332
|
|
20231129,121700,1047165375,718,716,718,716,516
|
|
20231129,121600,1046795389,718,718,718,718,0
|
|
20231129,121500,1046795389,718,717,718,717,4377
|
|
20231129,121400,1043657078,717,717,717,717,105
|
|
20231129,121300,1043581793,718,713,718,713,13
|
|
20231129,121200,1043572464,718,713,718,712,1899
|
|
20231129,121100,1042220122,718,719,719,717,5
|
|
20231129,121000,1042216532,719,719,720,719,2005
|
|
20231129,120900,1040774934,719,717,719,712,4656
|
|
20231129,120800,1037433851,717,714,717,714,1008
|
|
20231129,120700,1036712135,716,715,716,715,6480
|
|
20231129,120600,1032078931,716,713,716,713,1991
|
|
20231129,120500,1030656376,713,713,713,711,1736
|
|
20231129,120400,1029418634,713,710,713,710,11148
|
|
20231129,120300,1021484558,710,712,712,709,938
|
|
20231129,120200,1020818573,712,712,712,712,215
|
|
20231129,120100,1020665493,712,712,712,712,1386
|
|
20231129,120000,1019678661,712,712,712,712,499
|
|
20231129,115900,1019323373,712,712,712,712,2
|
|
20231129,115800,1019321949,712,712,712,712,12
|
|
20231129,115700,1019313405,707,710,710,707,3796
|
|
20231129,115600,1016626574,710,710,710,710,0
|
|
20231129,115500,1016626574,710,710,710,710,0
|
|
20231129,115400,1016626574,710,710,710,710,99
|
|
20231129,115300,1016556284,710,710,710,710,1
|
|
20231129,115200,1016555574,712,712,712,708,193
|
|
20231129,115100,1016418906,712,712,712,708,20
|
|
20231129,115000,1016404706,712,712,712,708,613
|
|
20231129,114900,1015970557,712,712,712,712,0
|
|
20231129,114800,1015970557,712,712,712,712,300
|
|
20231129,114700,1015756957,712,709,712,709,20
|
|
20231129,114600,1015742771,712,712,712,709,540
|
|
20231129,114500,1015359691,712,712,712,712,0
|
|
20231129,114400,1015359691,712,712,712,712,22
|
|
20231129,114300,1015344027,712,711,712,711,10000
|
|
20231129,114200,1008224104,711,710,711,709,6088
|
|
20231129,114100,1003898125,712,712,712,711,612
|
|
20231129,114000,1003462981,712,712,712,712,57
|
|
20231129,113900,1003422397,712,710,713,710,1461
|
|
20231129,113800,1002385017,710,714,714,708,4180
|
|
20231129,113700,999420185,714,710,714,706,9390
|
|
20231129,113600,992788077,716,710,716,708,5204
|
|
20231129,113500,989100866,716,711,716,709,13037
|
|
20231129,113400,979838763,712,716,716,712,1584
|
|
20231129,113300,978706788,716,716,718,716,331
|
|
20231129,113200,978469753,718,717,718,717,64
|
|
20231129,113100,978423816,719,719,719,719,0
|
|
20231129,113000,978423816,719,718,719,716,425
|
|
20231129,112900,978119172,720,720,720,720,0
|
|
20231129,112800,978119172,720,720,721,719,1196
|
|
20231129,112700,977258034,720,720,720,720,3
|
|
20231129,112600,977255874,720,721,721,720,2660
|
|
20231129,112500,975338167,721,720,722,720,6209
|
|
20231129,112400,970856869,720,718,721,718,4262
|
|
20231129,112300,967787075,718,717,718,717,269
|
|
20231129,112200,967594042,719,719,719,719,0
|
|
20231129,112100,967594042,719,719,719,719,0
|
|
20231129,112000,967594042,719,716,720,715,434
|
|
20231129,111900,967283177,720,719,720,717,5234
|
|
20231129,111800,963520059,719,715,719,715,878
|
|
20231129,111700,962892209,715,714,715,713,1739
|
|
20231129,111600,961650837,714,715,715,713,4634
|
|
20231129,111500,958346613,715,712,715,712,655
|
|
20231129,111400,957880181,712,715,715,712,14
|
|
20231129,111300,957870210,715,710,715,710,3913
|
|
20231129,111200,955083253,712,715,718,710,17537
|
|
20231129,111100,942619263,718,716,718,714,2594
|
|
20231129,111000,940763553,718,719,719,718,31
|
|
20231129,110900,940741265,719,717,720,716,4427
|
|
20231129,110800,937564781,717,718,720,717,102
|
|
20231129,110700,937491520,720,720,720,718,54
|
|
20231129,110600,937452688,720,722,722,720,272
|
|
20231129,110500,937256618,722,722,722,710,16112
|
|
20231129,110400,925697241,722,722,724,722,14721
|
|
20231129,110300,915056123,722,722,722,721,323
|
|
20231129,110200,914822990,722,721,723,721,7978
|
|
20231129,110100,909062820,721,720,722,720,5754
|
|
20231129,110000,904919068,720,722,722,720,4234
|
|
20231129,105900,901868889,722,720,724,720,13089
|
|
20231129,105800,892412599,724,723,724,719,3900
|
|
20231129,105700,889597043,724,723,724,719,7878
|
|
20231129,105600,883904593,723,722,723,717,20046
|
|
20231129,105500,869434717,723,722,723,719,3183
|
|
20231129,105400,867137542,722,721,722,718,11466
|
|
20231129,105300,858887500,721,720,722,718,7682
|
|
20231129,105200,853358785,720,720,721,719,4181
|
|
20231129,105100,850348463,721,721,722,721,10618
|
|
20231129,105000,842692319,721,718,721,718,8532
|
|
20231129,104900,836551913,718,720,720,718,3161
|
|
20231129,104800,834277990,721,718,722,717,43673
|
|
20231129,104700,802837530,718,713,718,713,35549
|
|
20231129,104600,777406689,713,713,713,711,1813
|
|
20231129,104500,776114295,713,713,713,710,2535
|
|
20231129,104400,774309003,713,713,714,713,1144
|
|
20231129,104300,773493320,714,713,714,713,1053
|
|
20231129,104200,772742526,710,713,714,710,6423
|
|
20231129,104100,768159715,710,710,713,710,10040
|
|
20231129,104000,761002988,713,710,713,710,17162
|
|
20231129,103900,748801705,709,709,711,709,1186
|
|
20231129,103800,747959631,710,710,710,710,76
|
|
20231129,103700,747905671,710,709,710,709,32
|
|
20231129,103600,747882981,705,709,709,705,8830
|
|
20231129,103500,741624069,709,708,709,708,1210
|
|
20231129,103400,740766789,707,707,707,707,1130
|
|
20231129,103300,739967879,707,707,707,707,13
|
|
20231129,103200,739958688,707,707,707,707,1200
|
|
20231129,103100,739110288,706,706,706,706,300
|
|
20231129,103000,738898488,706,705,706,705,4009
|
|
20231129,102900,736070283,704,705,705,704,1998
|
|
20231129,102800,734663682,706,704,706,704,1388
|
|
20231129,102700,733685156,705,705,706,705,2873
|
|
20231129,102600,731659677,705,705,705,705,735
|
|
20231129,102500,731141502,705,704,705,704,788
|
|
20231129,102400,730585964,702,705,705,702,4019
|
|
20231129,102300,727762838,708,705,708,705,2
|
|
20231129,102200,727761425,704,705,705,704,1300
|
|
20231129,102100,726846215,704,704,704,703,2837
|
|
20231129,102000,724849859,704,705,705,704,6088
|
|
20231129,101900,720563443,706,706,706,706,3
|
|
20231129,101800,720561325,709,704,709,704,1906
|
|
20231129,101700,719218875,704,705,705,704,3603
|
|
20231129,101600,716682312,703,703,703,703,7651
|
|
20231129,101500,711303659,703,708,711,702,31843
|
|
20231129,101400,688842492,711,711,712,707,5477
|
|
20231129,101300,684950661,712,712,715,706,15369
|
|
20231129,101200,674032807,713,712,713,711,2984
|
|
20231129,101100,671908202,714,711,715,711,13907
|
|
20231129,101000,661982809,715,712,716,711,17026
|
|
20231129,100900,649834762,716,711,717,711,11021
|
|
20231129,100800,641956690,712,711,715,711,35323
|
|
20231129,100700,616745816,712,712,714,710,4555
|
|
20231129,100600,613502758,714,707,715,707,43392
|
|
20231129,100500,582683570,705,706,706,705,3664
|
|
20231129,100400,580100243,706,708,709,706,5117
|
|
20231129,100300,576485265,708,709,709,708,262
|
|
20231129,100200,576299759,709,709,709,706,3395
|
|
20231129,100100,573898022,709,709,710,708,718
|
|
20231129,100000,573389363,710,710,710,710,1008
|
|
20231129,095900,572673683,711,713,714,711,1985
|
|
20231129,095800,571259103,714,715,715,714,1071
|
|
20231129,095700,570494400,715,715,715,713,8970
|
|
20231129,095600,564086637,714,715,719,714,65714
|
|
20231129,095500,517034084,715,711,715,708,41640
|
|
20231129,095400,487327906,711,712,712,711,4387
|
|
20231129,095300,484206468,712,713,714,712,5275
|
|
20231129,095200,480444362,713,712,714,711,11926
|
|
20231129,095100,471939486,710,708,712,708,32695
|
|
20231129,095000,448746924,706,708,709,706,21935
|
|
20231129,094900,433216096,708,708,709,708,11982
|
|
20231129,094800,424724002,707,704,707,702,22802
|
|
20231129,094700,408641324,701,701,701,701,110
|
|
20231129,094600,408564214,701,703,703,701,5100
|
|
20231129,094500,404987216,702,703,704,702,3226
|
|
20231129,094400,402721104,703,704,704,703,1740
|
|
20231129,094300,401496784,705,705,705,705,101
|
|
20231129,094200,401425579,704,704,706,704,10816
|
|
20231129,094100,393796971,703,698,703,697,6560
|
|
20231129,094000,389213543,697,698,698,697,1578
|
|
20231129,093900,388113538,698,700,700,698,1841
|
|
20231129,093800,386828518,699,700,700,699,771
|
|
20231129,093700,386289384,700,700,700,699,2032
|
|
20231129,093600,384868995,699,700,700,699,6024
|
|
20231129,093500,380652215,700,702,702,700,8901
|
|
20231129,093400,374410923,702,702,702,702,51
|
|
20231129,093300,374375121,704,705,706,702,6253
|
|
20231129,093200,369970991,705,705,705,704,1570
|
|
20231129,093100,368864171,706,704,706,704,8612
|
|
20231129,093000,362790733,703,695,703,695,32493
|
|
20231129,092900,340058525,695,696,696,695,1071
|
|
20231129,092800,339314095,695,695,695,695,10
|
|
20231129,092700,339307145,694,695,695,694,7183
|
|
20231129,092600,334321351,696,696,696,695,3174
|
|
20231129,092500,332115417,695,695,695,695,15
|
|
20231129,092400,332104992,694,693,694,693,164
|
|
20231129,092300,331991177,693,692,693,692,68
|
|
20231129,092200,331944058,691,692,692,691,9584
|
|
20231129,092100,325313629,692,693,694,691,4513
|
|
20231129,092000,322193274,694,696,696,694,118
|
|
20231129,091900,322111376,697,694,697,694,386
|
|
20231129,091800,321842484,694,694,694,694,588
|
|
20231129,091700,321434412,694,692,698,692,15
|
|
20231129,091600,321423976,698,696,698,691,11269
|
|
20231129,091500,313580350,697,698,698,692,403
|
|
20231129,091400,313299362,698,698,699,690,17985
|
|
20231129,091300,300829605,696,695,698,695,7143
|
|
20231129,091200,295857462,695,698,698,694,2955
|
|
20231129,091100,293800257,698,700,700,698,2096
|
|
20231129,091000,292336080,700,697,700,691,6702
|
|
20231129,090900,287689996,698,701,701,698,6093
|
|
20231129,090800,283427789,700,693,700,692,20424
|
|
20231129,090700,269248508,693,695,695,692,12748
|
|
20231129,090600,260420935,695,700,700,694,13685
|
|
20231129,090500,250869485,701,708,710,701,40990
|
|
20231129,090400,222047262,710,711,717,702,48345
|
|
20231129,090300,187783337,711,710,740,709,126048
|
|
20231129,090200,96649852,710,688,716,688,96310
|
|
20231129,090100,29178324,688,680,688,672,8789
|
|
20231129,090000,23184659,680,690,690,677,33878
|