594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185100,2162354396,782,782,782,782,15034
|
|
20231129,185000,2162354396,782,782,782,782,0
|
|
20231129,184900,2162354396,782,782,782,782,0
|
|
20231129,184800,2162354396,782,782,782,782,0
|
|
20231129,184700,2162354396,782,782,782,782,0
|
|
20231129,184600,2162354396,782,782,782,782,0
|
|
20231129,184500,2162354396,782,782,782,782,0
|
|
20231129,184400,2162354396,782,782,782,782,0
|
|
20231129,184300,2162354396,782,782,782,782,0
|
|
20231129,184200,2162354396,782,782,782,782,0
|
|
20231129,184100,2162354396,782,782,782,782,0
|
|
20231129,184000,2162354396,782,782,782,782,0
|
|
20231129,183900,2162354396,782,782,782,782,0
|
|
20231129,183800,2162354396,782,782,782,782,0
|
|
20231129,183700,2162354396,782,782,782,782,0
|
|
20231129,183600,2162354396,782,782,782,782,0
|
|
20231129,183500,2162354396,782,782,782,782,0
|
|
20231129,183400,2162354396,782,782,782,782,0
|
|
20231129,183300,2162354396,782,782,782,782,0
|
|
20231129,183200,2162354396,782,782,782,782,0
|
|
20231129,183100,2162354396,782,782,782,782,0
|
|
20231129,183000,2162354396,782,782,782,782,0
|
|
20231129,182900,2162354396,782,782,782,782,0
|
|
20231129,182800,2162354396,782,782,782,782,0
|
|
20231129,182700,2162354396,782,782,782,782,0
|
|
20231129,182600,2162354396,782,782,782,782,0
|
|
20231129,182500,2162354396,782,782,782,782,0
|
|
20231129,182400,2162354396,782,782,782,782,0
|
|
20231129,182300,2162354396,782,782,782,782,0
|
|
20231129,182200,2162354396,782,782,782,782,0
|
|
20231129,182100,2162354396,782,782,782,782,15034
|
|
20231129,182000,2162354396,782,782,782,782,0
|
|
20231129,181900,2162354396,782,782,782,782,0
|
|
20231129,181800,2162354396,782,782,782,782,0
|
|
20231129,181700,2162354396,782,782,782,782,0
|
|
20231129,181600,2162354396,782,782,782,782,0
|
|
20231129,181500,2162354396,782,782,782,782,0
|
|
20231129,181400,2162354396,782,782,782,782,0
|
|
20231129,181300,2162354396,782,782,782,782,0
|
|
20231129,181200,2162354396,782,782,782,782,0
|
|
20231129,181100,2162354396,782,782,782,782,0
|
|
20231129,181000,2162354396,782,782,782,782,0
|
|
20231129,180900,2162354396,782,782,782,782,0
|
|
20231129,180800,2162354396,782,782,782,782,0
|
|
20231129,180700,2162354396,782,782,782,782,0
|
|
20231129,180600,2162354396,782,782,782,782,0
|
|
20231129,180500,2162354396,782,782,782,782,0
|
|
20231129,180400,2162354396,782,782,782,782,0
|
|
20231129,180300,2162354396,782,782,782,782,0
|
|
20231129,180200,2162354396,782,782,782,782,0
|
|
20231129,180100,2162354396,782,782,782,782,0
|
|
20231129,180000,2162354396,782,782,782,782,0
|
|
20231129,175900,2162354396,782,782,782,782,0
|
|
20231129,175800,2162354396,782,782,782,782,0
|
|
20231129,175700,2162354396,782,782,782,782,0
|
|
20231129,175600,2162354396,782,782,782,782,0
|
|
20231129,175500,2162354396,782,782,782,782,0
|
|
20231129,175400,2162354396,782,782,782,782,0
|
|
20231129,175300,2162354396,782,782,782,782,0
|
|
20231129,175200,2162354396,782,782,782,782,0
|
|
20231129,175100,2162354396,782,782,782,782,15034
|
|
20231129,175000,2162354396,782,782,782,782,0
|
|
20231129,174900,2162354396,782,782,782,782,0
|
|
20231129,174800,2162354396,782,782,782,782,0
|
|
20231129,174700,2162354396,782,782,782,782,0
|
|
20231129,174600,2162354396,782,782,782,782,0
|
|
20231129,174500,2162354396,782,782,782,782,0
|
|
20231129,174400,2162354396,782,782,782,782,0
|
|
20231129,174300,2162354396,782,782,782,782,0
|
|
20231129,174200,2162354396,782,782,782,782,0
|
|
20231129,174100,2162354396,782,782,782,782,0
|
|
20231129,174000,2162354396,782,782,782,782,0
|
|
20231129,173900,2162354396,782,782,782,782,0
|
|
20231129,173800,2162354396,782,782,782,782,0
|
|
20231129,173700,2162354396,782,782,782,782,0
|
|
20231129,173600,2162354396,782,782,782,782,0
|
|
20231129,173500,2162354396,782,782,782,782,0
|
|
20231129,173400,2162354396,782,782,782,782,0
|
|
20231129,173300,2162354396,782,782,782,782,0
|
|
20231129,173200,2162354396,782,782,782,782,0
|
|
20231129,173100,2162354396,782,782,782,782,0
|
|
20231129,173000,2162354396,782,782,782,782,0
|
|
20231129,172900,2162354396,782,782,782,782,0
|
|
20231129,172800,2162354396,782,782,782,782,0
|
|
20231129,172700,2162354396,782,782,782,782,0
|
|
20231129,172600,2162354396,782,782,782,782,0
|
|
20231129,172500,2162354396,782,782,782,782,0
|
|
20231129,172400,2162354396,782,782,782,782,0
|
|
20231129,172300,2162354396,782,782,782,782,0
|
|
20231129,172200,2162354396,782,782,782,782,0
|
|
20231129,172100,2162354396,782,782,782,782,15034
|
|
20231129,172000,2162354396,782,782,782,782,0
|
|
20231129,171900,2162354396,782,782,782,782,0
|
|
20231129,171800,2162354396,782,782,782,782,0
|
|
20231129,171700,2162354396,782,782,782,782,0
|
|
20231129,171600,2162354396,782,782,782,782,0
|
|
20231129,171500,2162354396,782,782,782,782,0
|
|
20231129,171400,2162354396,782,782,782,782,0
|
|
20231129,171300,2162354396,782,782,782,782,0
|
|
20231129,171200,2162354396,782,782,782,782,0
|
|
20231129,171100,2162354396,782,782,782,782,0
|
|
20231129,171000,2162354396,782,782,782,782,0
|
|
20231129,170900,2162354396,782,782,782,782,0
|
|
20231129,170800,2162354396,782,782,782,782,0
|
|
20231129,170700,2162354396,782,782,782,782,0
|
|
20231129,170600,2162354396,782,782,782,782,0
|
|
20231129,170500,2162354396,782,782,782,782,0
|
|
20231129,170400,2162354396,782,782,782,782,0
|
|
20231129,170300,2162354396,782,782,782,782,0
|
|
20231129,170200,2162354396,782,782,782,782,0
|
|
20231129,170100,2162354396,782,782,782,782,0
|
|
20231129,170000,2162354396,782,782,782,782,0
|
|
20231129,165900,2162354396,782,782,782,782,0
|
|
20231129,165800,2162354396,782,782,782,782,0
|
|
20231129,165700,2162354396,782,782,782,782,0
|
|
20231129,165600,2162354396,782,782,782,782,0
|
|
20231129,165500,2162354396,782,782,782,782,0
|
|
20231129,165400,2162354396,782,782,782,782,0
|
|
20231129,165300,2162354396,782,782,782,782,0
|
|
20231129,165200,2162354396,782,782,782,782,0
|
|
20231129,165100,2162354396,782,782,782,782,15034
|
|
20231129,165000,2162354396,782,782,782,782,0
|
|
20231129,164900,2162354396,782,782,782,782,0
|
|
20231129,164800,2162354396,782,782,782,782,0
|
|
20231129,164700,2162354396,782,782,782,782,0
|
|
20231129,164600,2162354396,782,782,782,782,0
|
|
20231129,164500,2162354396,782,782,782,782,0
|
|
20231129,164400,2162354396,782,782,782,782,0
|
|
20231129,164300,2162354396,782,782,782,782,0
|
|
20231129,164200,2162354396,782,782,782,782,0
|
|
20231129,164100,2162354396,782,782,782,782,0
|
|
20231129,164000,2162354396,782,782,782,782,0
|
|
20231129,163900,2162354396,782,782,782,782,0
|
|
20231129,163800,2162354396,782,782,782,782,0
|
|
20231129,163700,2162354396,782,782,782,782,0
|
|
20231129,163600,2162354396,782,782,782,782,0
|
|
20231129,163500,2162354396,782,782,782,782,0
|
|
20231129,163400,2162354396,782,782,782,782,0
|
|
20231129,163300,2162354396,782,782,782,782,0
|
|
20231129,163200,2162354396,782,782,782,782,0
|
|
20231129,163100,2162354396,782,782,782,782,0
|
|
20231129,163000,2162354396,782,782,782,782,0
|
|
20231129,162900,2162354396,782,782,782,782,0
|
|
20231129,162800,2162354396,782,782,782,782,0
|
|
20231129,162700,2162354396,782,782,782,782,0
|
|
20231129,162600,2162354396,782,782,782,782,0
|
|
20231129,162500,2162354396,782,782,782,782,0
|
|
20231129,162400,2162354396,782,782,782,782,0
|
|
20231129,162300,2162354396,782,782,782,782,0
|
|
20231129,162200,2162354396,782,782,782,782,0
|
|
20231129,162100,2162354396,782,782,782,782,15034
|
|
20231129,162000,2162354396,782,782,782,782,0
|
|
20231129,161900,2162354396,782,782,782,782,0
|
|
20231129,161800,2162354396,782,782,782,782,0
|
|
20231129,161700,2162354396,782,782,782,782,0
|
|
20231129,161600,2162354396,782,782,782,782,0
|
|
20231129,161500,2162354396,782,782,782,782,0
|
|
20231129,161400,2162354396,782,782,782,782,0
|
|
20231129,161300,2162354396,782,782,782,782,0
|
|
20231129,161200,2162354396,782,782,782,782,0
|
|
20231129,161100,2162354396,782,782,782,782,0
|
|
20231129,161000,2162354396,782,782,782,782,0
|
|
20231129,160900,2162354396,782,782,782,782,0
|
|
20231129,160800,2162354396,782,782,782,782,0
|
|
20231129,160700,2162354396,782,782,782,782,0
|
|
20231129,160600,2162354396,782,782,782,782,0
|
|
20231129,160500,2162354396,782,782,782,782,0
|
|
20231129,160400,2162354396,782,782,782,782,0
|
|
20231129,160300,2162354396,782,782,782,782,0
|
|
20231129,160200,2162354396,782,782,782,782,0
|
|
20231129,160100,2162354396,782,782,782,782,0
|
|
20231129,160000,2162354396,782,782,782,782,0
|
|
20231129,155900,2162354396,782,782,782,782,0
|
|
20231129,155800,2162354396,782,782,782,782,0
|
|
20231129,155700,2162354396,782,782,782,782,0
|
|
20231129,155600,2162354396,782,782,782,782,0
|
|
20231129,155500,2162354396,782,782,782,782,0
|
|
20231129,155400,2162354396,782,782,782,782,0
|
|
20231129,155300,2162354396,782,782,782,782,0
|
|
20231129,155200,2162354396,782,782,782,782,0
|
|
20231129,155100,2162354396,782,782,782,782,15034
|
|
20231129,155000,2162354396,782,782,782,782,0
|
|
20231129,154900,2162354396,782,782,782,782,0
|
|
20231129,154800,2162354396,782,782,782,782,0
|
|
20231129,154700,2162354396,782,782,782,782,0
|
|
20231129,154600,2162354396,782,782,782,782,0
|
|
20231129,154500,2162354396,782,782,782,782,0
|
|
20231129,154400,2162354396,782,782,782,782,0
|
|
20231129,154300,2162354396,782,782,782,782,0
|
|
20231129,154200,2162354396,782,782,782,782,0
|
|
20231129,154100,2162354396,782,782,782,782,0
|
|
20231129,154000,2162354396,782,782,782,782,0
|
|
20231129,153900,2162354396,782,782,782,782,0
|
|
20231129,153800,2162354396,782,782,782,782,0
|
|
20231129,153700,2162354396,782,782,782,782,0
|
|
20231129,153600,2162354396,782,782,782,782,0
|
|
20231129,153500,2162354396,782,782,782,782,0
|
|
20231129,153400,2162354396,782,782,782,782,0
|
|
20231129,153300,2162354396,782,782,782,782,0
|
|
20231129,153200,2162354396,782,782,782,782,0
|
|
20231129,153100,2162354396,782,782,782,782,0
|
|
20231129,153000,2162354396,782,782,782,782,15034
|
|
20231129,152900,2150597808,786,786,786,786,0
|
|
20231129,152800,2150597808,786,786,786,786,0
|
|
20231129,152700,2150597808,786,786,786,786,0
|
|
20231129,152600,2150597808,786,786,786,786,0
|
|
20231129,152500,2150597808,786,786,786,786,0
|
|
20231129,152400,2150597808,786,786,786,786,0
|
|
20231129,152300,2150597808,786,786,786,786,0
|
|
20231129,152200,2150597808,786,786,786,786,0
|
|
20231129,152100,2150597808,786,786,786,786,0
|
|
20231129,152000,2150597808,786,786,786,786,0
|
|
20231129,151900,2150597808,786,786,786,786,239
|
|
20231129,151800,2150409954,786,786,786,786,0
|
|
20231129,151700,2150409954,786,785,786,785,698
|
|
20231129,151600,2149861524,785,786,786,785,296
|
|
20231129,151500,2149629068,786,786,786,785,178
|
|
20231129,151400,2149489210,786,786,786,786,152
|
|
20231129,151300,2149369738,786,785,786,785,150
|
|
20231129,151200,2149251888,785,785,785,785,2000
|
|
20231129,151100,2147681888,786,786,786,786,100
|
|
20231129,151000,2147603288,786,786,787,786,5988
|
|
20231129,150900,2142896621,786,786,786,786,1737
|
|
20231129,150800,2141531339,787,787,787,787,0
|
|
20231129,150700,2141531339,787,788,788,787,2237
|
|
20231129,150600,2139770071,788,788,788,788,6
|
|
20231129,150500,2139765343,789,789,789,789,0
|
|
20231129,150400,2139765343,789,789,789,789,0
|
|
20231129,150300,2139765343,789,789,789,789,0
|
|
20231129,150200,2139765343,789,789,789,789,0
|
|
20231129,150100,2139765343,789,789,789,789,0
|
|
20231129,150000,2139765343,789,789,789,789,0
|
|
20231129,145900,2139765343,789,785,789,785,2
|
|
20231129,145800,2139763769,789,788,789,785,6049
|
|
20231129,145700,2135014847,790,788,790,785,10484
|
|
20231129,145600,2126774165,787,787,787,787,1000
|
|
20231129,145500,2125987165,790,790,790,790,40
|
|
20231129,145400,2125955565,790,790,790,790,1
|
|
20231129,145300,2125954775,787,788,790,787,9302
|
|
20231129,145200,2118633304,788,788,788,788,3835
|
|
20231129,145100,2115611324,789,789,789,789,1671
|
|
20231129,145000,2114292905,791,791,791,791,0
|
|
20231129,144900,2114292905,791,791,791,791,0
|
|
20231129,144800,2114292905,791,791,791,791,0
|
|
20231129,144700,2114292905,791,791,791,791,73
|
|
20231129,144600,2114235162,791,790,791,790,754
|
|
20231129,144500,2113638752,790,790,790,790,940
|
|
20231129,144400,2112896152,790,790,790,790,0
|
|
20231129,144300,2112896152,790,790,790,790,150
|
|
20231129,144200,2112777652,790,790,790,790,4699
|
|
20231129,144100,2109065442,790,790,790,790,150
|
|
20231129,144000,2108946942,790,791,791,790,710
|
|
20231129,143900,2108385918,791,791,791,791,2770
|
|
20231129,143800,2106194848,791,791,791,791,500
|
|
20231129,143700,2105799348,791,791,791,791,1425
|
|
20231129,143600,2104672173,791,792,792,791,41
|
|
20231129,143500,2104639702,792,792,792,792,0
|
|
20231129,143400,2104639702,792,791,792,791,23
|
|
20231129,143300,2104621506,792,792,792,792,0
|
|
20231129,143200,2104621506,792,792,792,792,17
|
|
20231129,143100,2104608042,793,793,793,793,0
|
|
20231129,143000,2104608042,793,793,793,793,0
|
|
20231129,142900,2104608042,793,793,793,793,0
|
|
20231129,142800,2104608042,793,793,793,793,0
|
|
20231129,142700,2104608042,793,793,793,793,0
|
|
20231129,142600,2104608042,793,793,793,793,10
|
|
20231129,142500,2104600112,793,793,793,793,8
|
|
20231129,142400,2104593768,791,791,791,791,0
|
|
20231129,142300,2104593768,791,791,791,791,0
|
|
20231129,142200,2104593768,791,791,791,791,0
|
|
20231129,142100,2104593768,791,791,791,791,1000
|
|
20231129,142000,2103802768,791,791,791,791,91
|
|
20231129,141900,2103730787,790,792,792,790,6285
|
|
20231129,141800,2098755012,793,793,793,793,0
|
|
20231129,141700,2098755012,793,793,793,793,10
|
|
20231129,141600,2098747082,793,793,793,793,433
|
|
20231129,141500,2098403713,792,792,792,792,0
|
|
20231129,141400,2098403713,792,792,792,792,5010
|
|
20231129,141300,2094435793,793,793,793,793,5
|
|
20231129,141200,2094431828,793,792,793,792,5050
|
|
20231129,141100,2090432178,792,792,792,792,5000
|
|
20231129,141000,2086472178,792,790,792,790,6001
|
|
20231129,140900,2081721388,790,790,790,790,51
|
|
20231129,140800,2081681098,790,791,791,790,1092
|
|
20231129,140700,2080818318,790,792,792,790,730
|
|
20231129,140600,2080241007,792,792,792,792,20
|
|
20231129,140500,2080225167,791,792,792,791,7040
|
|
20231129,140400,2074656487,792,792,792,792,10
|
|
20231129,140300,2074648567,792,792,792,792,0
|
|
20231129,140200,2074648567,792,792,792,792,0
|
|
20231129,140100,2074648567,792,792,792,792,543
|
|
20231129,140000,2074218511,792,792,792,792,7
|
|
20231129,135900,2074212967,792,792,792,792,200
|
|
20231129,135800,2074054567,791,791,791,791,2
|
|
20231129,135700,2074052985,792,792,792,792,3
|
|
20231129,135600,2074050609,792,792,792,792,690
|
|
20231129,135500,2073504129,792,792,792,792,0
|
|
20231129,135400,2073504129,792,792,792,791,2600
|
|
20231129,135300,2071447129,792,792,792,792,0
|
|
20231129,135200,2071447129,792,792,792,792,2107
|
|
20231129,135100,2069778385,792,792,792,792,1428
|
|
20231129,135000,2068647409,795,795,795,795,0
|
|
20231129,134900,2068647409,795,795,795,795,1
|
|
20231129,134800,2068646614,793,793,793,793,10
|
|
20231129,134700,2068638684,793,792,793,792,334
|
|
20231129,134600,2068374106,792,792,792,792,0
|
|
20231129,134500,2068374106,792,792,792,792,0
|
|
20231129,134400,2068374106,792,792,792,792,30
|
|
20231129,134300,2068350346,792,792,792,792,0
|
|
20231129,134200,2068350346,792,792,792,792,1260
|
|
20231129,134100,2067352426,792,792,792,792,0
|
|
20231129,134000,2067352426,792,792,792,792,0
|
|
20231129,133900,2067352426,792,792,792,792,1000
|
|
20231129,133800,2066560426,792,793,793,792,301
|
|
20231129,133700,2066321734,792,792,792,792,5
|
|
20231129,133600,2066317774,791,791,791,791,650
|
|
20231129,133500,2065803624,791,791,791,791,200
|
|
20231129,133400,2065645424,791,791,791,791,0
|
|
20231129,133300,2065645424,791,791,791,791,0
|
|
20231129,133200,2065645424,791,791,791,791,2031
|
|
20231129,133100,2064038903,791,791,791,791,0
|
|
20231129,133000,2064038903,791,791,791,791,0
|
|
20231129,132900,2064038903,791,791,791,791,39
|
|
20231129,132800,2064008054,791,792,792,791,891
|
|
20231129,132700,2063303073,792,792,792,790,2746
|
|
20231129,132600,2061132768,793,791,793,790,9808
|
|
20231129,132500,2053377957,792,793,793,792,6342
|
|
20231129,132400,2048352513,793,793,793,793,3642
|
|
20231129,132300,2045464407,793,794,794,793,10687
|
|
20231129,132200,2036982341,794,797,797,794,24768
|
|
20231129,132100,2017303210,796,796,796,796,509
|
|
20231129,132000,2016898046,797,797,797,797,0
|
|
20231129,131900,2016898046,797,797,797,797,0
|
|
20231129,131800,2016898046,797,797,797,797,127
|
|
20231129,131700,2016796827,796,796,796,796,0
|
|
20231129,131600,2016796827,796,796,796,796,1
|
|
20231129,131500,2016796031,796,796,796,796,0
|
|
20231129,131400,2016796031,796,796,796,796,0
|
|
20231129,131300,2016796031,796,796,796,796,0
|
|
20231129,131200,2016796031,796,796,796,796,72
|
|
20231129,131100,2016738719,796,796,796,796,4521
|
|
20231129,131000,2013140003,796,797,797,796,13
|
|
20231129,130900,2013129645,796,796,796,796,193
|
|
20231129,130800,2012976017,796,796,796,796,0
|
|
20231129,130700,2012976017,796,796,796,796,0
|
|
20231129,130600,2012976017,796,796,796,796,500
|
|
20231129,130500,2012578017,796,797,797,796,2023
|
|
20231129,130400,2010966709,797,797,797,797,10
|
|
20231129,130300,2010958739,796,796,796,796,1847
|
|
20231129,130200,2009488527,795,797,797,795,5985
|
|
20231129,130100,2004729127,798,798,798,798,0
|
|
20231129,130000,2004729127,798,798,798,798,0
|
|
20231129,125900,2004729127,798,798,798,798,428
|
|
20231129,125800,2004387583,798,798,798,798,3
|
|
20231129,125700,2004385189,800,800,800,800,0
|
|
20231129,125600,2004385189,800,800,800,800,0
|
|
20231129,125500,2004385189,800,800,800,800,13
|
|
20231129,125400,2004374789,800,800,800,800,0
|
|
20231129,125300,2004374789,800,798,800,798,201
|
|
20231129,125200,2004213991,800,800,800,800,0
|
|
20231129,125100,2004213991,800,800,800,800,3
|
|
20231129,125000,2004211591,800,800,800,799,14794
|
|
20231129,124900,1992376530,802,802,802,802,0
|
|
20231129,124800,1992376530,802,802,802,802,217
|
|
20231129,124700,1992202496,802,802,802,802,274
|
|
20231129,124600,1991982748,801,801,801,801,10
|
|
20231129,124500,1991974738,800,800,800,800,1
|
|
20231129,124400,1991973938,804,803,804,803,15748
|
|
20231129,124300,1979314887,802,802,802,802,0
|
|
20231129,124200,1979314887,802,802,802,802,3
|
|
20231129,124100,1979312481,802,803,803,802,380
|
|
20231129,124000,1979007711,802,802,802,802,21
|
|
20231129,123900,1978990869,802,801,802,801,3216
|
|
20231129,123800,1976414840,801,801,801,801,15
|
|
20231129,123700,1976402825,801,801,801,801,0
|
|
20231129,123600,1976402825,801,801,801,801,435
|
|
20231129,123500,1976054390,801,801,801,801,300
|
|
20231129,123400,1975814090,801,801,801,801,14
|
|
20231129,123300,1975802876,800,800,800,800,439
|
|
20231129,123200,1975451676,800,801,801,800,165
|
|
20231129,123100,1975319661,801,801,801,801,10
|
|
20231129,123000,1975311651,801,801,801,801,18
|
|
20231129,122900,1975297233,800,800,800,800,0
|
|
20231129,122800,1975297233,800,800,800,800,100
|
|
20231129,122700,1975217233,800,800,801,800,325
|
|
20231129,122600,1974957215,800,800,800,800,100
|
|
20231129,122500,1974877215,801,801,801,801,3
|
|
20231129,122400,1974874812,801,801,801,801,0
|
|
20231129,122300,1974874812,801,801,801,801,245
|
|
20231129,122200,1974678567,801,801,801,801,133
|
|
20231129,122100,1974572034,801,800,801,800,1050
|
|
20231129,122000,1973731034,800,800,800,800,172
|
|
20231129,121900,1973593434,801,801,801,801,500
|
|
20231129,121800,1973192934,801,800,801,800,579
|
|
20231129,121700,1972729724,800,800,801,800,2202
|
|
20231129,121600,1970967924,800,799,800,799,3187
|
|
20231129,121500,1968418592,798,797,798,797,311
|
|
20231129,121400,1968170428,795,795,795,795,0
|
|
20231129,121300,1968170428,795,795,795,795,0
|
|
20231129,121200,1968170428,795,795,795,795,3600
|
|
20231129,121100,1965308428,795,798,798,795,5522
|
|
20231129,121000,1960918213,796,796,796,796,0
|
|
20231129,120900,1960918213,796,796,796,796,700
|
|
20231129,120800,1960361013,796,796,796,796,0
|
|
20231129,120700,1960361013,796,796,796,796,0
|
|
20231129,120600,1960361013,796,796,796,796,0
|
|
20231129,120500,1960361013,796,796,796,796,0
|
|
20231129,120400,1960361013,796,797,797,796,400
|
|
20231129,120300,1960042591,796,796,796,796,200
|
|
20231129,120200,1959883391,799,799,799,799,0
|
|
20231129,120100,1959883391,799,799,799,799,23
|
|
20231129,120000,1959865014,799,799,799,799,50
|
|
20231129,115900,1959825064,796,796,796,796,0
|
|
20231129,115800,1959825064,796,796,796,796,0
|
|
20231129,115700,1959825064,796,796,796,796,0
|
|
20231129,115600,1959825064,796,796,796,796,19
|
|
20231129,115500,1959809940,799,798,799,798,1050
|
|
20231129,115400,1958971040,796,796,796,796,286
|
|
20231129,115300,1958743384,798,797,798,796,7292
|
|
20231129,115200,1952937423,798,797,798,797,697
|
|
20231129,115100,1952381907,797,797,797,797,2410
|
|
20231129,115000,1950461137,797,797,798,797,2250
|
|
20231129,114900,1948667787,797,798,798,797,1340
|
|
20231129,114800,1947599467,798,798,798,798,3
|
|
20231129,114700,1947597073,795,795,795,795,0
|
|
20231129,114600,1947597073,795,795,795,795,0
|
|
20231129,114500,1947597073,795,795,795,795,8257
|
|
20231129,114400,1941032758,796,797,797,796,11611
|
|
20231129,114300,1931790392,796,796,796,796,4161
|
|
20231129,114200,1928478236,796,796,796,796,1
|
|
20231129,114100,1928477440,796,797,797,796,2001
|
|
20231129,114000,1926883650,798,796,798,796,1013
|
|
20231129,113900,1926075296,796,797,797,796,151
|
|
20231129,113800,1925955089,796,796,796,796,0
|
|
20231129,113700,1925955089,796,797,797,796,6847
|
|
20231129,113600,1920502846,797,797,797,797,0
|
|
20231129,113500,1920502846,797,797,797,797,0
|
|
20231129,113400,1920502846,797,797,797,797,0
|
|
20231129,113300,1920502846,797,798,798,797,101
|
|
20231129,113200,1920422348,797,797,797,797,0
|
|
20231129,113100,1920422348,797,798,798,797,700
|
|
20231129,113000,1919863798,797,797,797,797,100
|
|
20231129,112900,1919784098,798,798,798,798,0
|
|
20231129,112800,1919784098,798,797,798,797,1701
|
|
20231129,112700,1918428400,798,797,798,797,86
|
|
20231129,112600,1918359832,797,797,798,797,1022
|
|
20231129,112500,1917545248,797,797,797,797,10
|
|
20231129,112400,1917537278,797,797,797,797,0
|
|
20231129,112300,1917537278,797,797,797,797,144
|
|
20231129,112200,1917422510,797,797,797,797,0
|
|
20231129,112100,1917422510,797,799,799,797,3000
|
|
20231129,112000,1915029194,799,799,799,799,0
|
|
20231129,111900,1915029194,799,799,799,799,0
|
|
20231129,111800,1915029194,799,799,799,799,744
|
|
20231129,111700,1914434738,799,799,799,799,10
|
|
20231129,111600,1914426748,799,800,800,799,222
|
|
20231129,111500,1914249280,801,800,801,800,4801
|
|
20231129,111400,1910408479,801,801,801,801,0
|
|
20231129,111300,1910408479,801,801,801,801,0
|
|
20231129,111200,1910408479,801,802,802,801,19
|
|
20231129,111100,1910393259,801,801,801,801,45
|
|
20231129,111000,1910357214,800,800,800,800,0
|
|
20231129,110900,1910357214,800,800,800,800,6185
|
|
20231129,110800,1905409214,801,801,801,801,299
|
|
20231129,110700,1905169715,801,802,802,801,2
|
|
20231129,110600,1905168112,802,802,802,802,44
|
|
20231129,110500,1905132824,802,802,802,802,843
|
|
20231129,110400,1904456738,802,802,802,802,252
|
|
20231129,110300,1904254634,801,801,801,801,1607
|
|
20231129,110200,1902967427,802,802,802,802,5
|
|
20231129,110100,1902963417,801,801,801,801,2793
|
|
20231129,110000,1900726224,801,801,801,801,1
|
|
20231129,105900,1900725423,800,800,800,800,204
|
|
20231129,105800,1900562223,799,799,799,799,1
|
|
20231129,105700,1900561424,800,800,800,800,0
|
|
20231129,105600,1900561424,800,800,800,800,2004
|
|
20231129,105500,1898958224,800,800,800,800,97
|
|
20231129,105400,1898880624,800,800,800,800,1
|
|
20231129,105300,1898879824,799,798,799,798,2244
|
|
20231129,105200,1897086869,797,797,797,797,1
|
|
20231129,105100,1897086072,797,799,799,797,121
|
|
20231129,105000,1896989595,800,800,800,800,0
|
|
20231129,104900,1896989595,800,800,800,800,0
|
|
20231129,104800,1896989595,800,800,800,800,0
|
|
20231129,104700,1896989595,800,801,803,800,14160
|
|
20231129,104600,1885659891,800,796,800,796,13765
|
|
20231129,104500,1874664546,796,797,797,796,490
|
|
20231129,104400,1874274505,795,798,798,795,601
|
|
20231129,104300,1873796707,795,796,796,795,2766
|
|
20231129,104200,1871597622,795,795,795,795,0
|
|
20231129,104100,1871597622,795,795,795,795,1500
|
|
20231129,104000,1870405122,795,795,795,795,7848
|
|
20231129,103900,1864165962,795,795,795,795,16464
|
|
20231129,103800,1851077082,795,795,795,795,13316
|
|
20231129,103700,1840490862,795,795,795,795,1723
|
|
20231129,103600,1839121077,795,795,795,795,1687
|
|
20231129,103500,1837779912,798,798,798,798,0
|
|
20231129,103400,1837779912,798,795,798,795,1050
|
|
20231129,103300,1836945012,798,798,798,798,100
|
|
20231129,103200,1836865212,798,798,798,798,1
|
|
20231129,103100,1836864414,798,795,798,795,5239
|
|
20231129,103000,1832699406,799,799,799,799,5
|
|
20231129,102900,1832695411,799,798,799,798,790
|
|
20231129,102800,1832064866,794,795,799,794,23865
|
|
20231129,102700,1813112494,795,796,796,794,23717
|
|
20231129,102600,1794267194,796,797,797,796,1214
|
|
20231129,102500,1793299786,796,797,797,796,2711
|
|
20231129,102400,1791140829,797,796,797,796,2071
|
|
20231129,102300,1789490723,796,798,798,796,9242
|
|
20231129,102200,1782124901,797,799,799,797,10502
|
|
20231129,102100,1773745779,800,801,801,800,12523
|
|
20231129,102000,1763722865,801,803,804,800,16802
|
|
20231129,101900,1750270709,803,803,803,803,2
|
|
20231129,101800,1750269103,803,802,803,802,2
|
|
20231129,101700,1750267498,806,806,806,806,2
|
|
20231129,101600,1750265886,807,802,807,801,807
|
|
20231129,101500,1749619273,801,804,804,801,22000
|
|
20231129,101400,1731955519,804,804,804,804,0
|
|
20231129,101300,1731955519,804,801,804,801,3396
|
|
20231129,101200,1729227760,801,802,802,801,7992
|
|
20231129,101100,1722818597,803,803,803,802,590
|
|
20231129,101000,1722344927,803,803,803,803,4581
|
|
20231129,100900,1718666384,803,803,804,803,5364
|
|
20231129,100800,1714358844,803,805,805,803,136
|
|
20231129,100700,1714249436,805,804,805,804,511
|
|
20231129,100600,1713838215,804,804,804,803,6335
|
|
20231129,100500,1708749903,804,804,805,804,6735
|
|
20231129,100400,1703334962,805,805,805,804,571
|
|
20231129,100300,1702875308,804,804,804,804,1002
|
|
20231129,100200,1702069700,804,804,804,804,1325
|
|
20231129,100100,1701004400,805,808,809,805,19958
|
|
20231129,100000,1684896244,809,809,809,809,178
|
|
20231129,095900,1684752242,808,808,808,808,5000
|
|
20231129,095800,1680712242,808,808,808,808,1826
|
|
20231129,095700,1679236834,808,808,808,808,10
|
|
20231129,095600,1679228754,808,808,808,806,2514
|
|
20231129,095500,1677199884,808,808,810,808,10364
|
|
20231129,095400,1668825770,810,810,810,809,551
|
|
20231129,095300,1668379461,808,808,808,808,200
|
|
20231129,095200,1668217861,808,809,809,808,2372
|
|
20231129,095100,1666298914,809,809,809,809,1832
|
|
20231129,095000,1664816826,811,811,811,808,6262
|
|
20231129,094900,1659753344,808,811,811,808,14674
|
|
20231129,094800,1647887039,811,810,811,810,1630
|
|
20231129,094700,1646566709,812,812,812,812,0
|
|
20231129,094600,1646566709,812,811,812,808,7789
|
|
20231129,094500,1640259159,811,816,816,811,2363
|
|
20231129,094400,1638338386,816,813,816,813,553
|
|
20231129,094300,1637887249,813,816,816,812,1299
|
|
20231129,094200,1636830894,816,813,816,813,8
|
|
20231129,094100,1636824384,812,818,818,812,301
|
|
20231129,094000,1636579045,820,818,820,814,21938
|
|
20231129,093900,1618594663,818,811,820,811,10060
|
|
20231129,093800,1610376746,810,807,810,807,3697
|
|
20231129,093700,1607387665,808,809,809,807,1773
|
|
20231129,093600,1605955082,809,809,810,808,8656
|
|
20231129,093500,1598957996,808,809,809,808,8032
|
|
20231129,093400,1592461260,809,814,814,809,6370
|
|
20231129,093300,1587300296,814,816,817,814,2124
|
|
20231129,093200,1585568057,816,815,817,815,5127
|
|
20231129,093100,1581387405,816,815,817,815,4977
|
|
20231129,093000,1577329953,815,810,816,810,8511
|
|
20231129,092900,1570398704,810,810,810,807,11541
|
|
20231129,092800,1561068683,808,808,808,807,3106
|
|
20231129,092700,1558561543,807,808,808,807,1972
|
|
20231129,092600,1556969136,808,810,810,808,16896
|
|
20231129,092500,1543302739,811,812,812,810,34813
|
|
20231129,092400,1515092957,812,815,815,811,6774
|
|
20231129,092300,1509589835,815,815,815,813,14853
|
|
20231129,092200,1497501233,813,816,816,813,27772
|
|
20231129,092100,1474903374,816,813,816,810,22510
|
|
20231129,092000,1456614307,811,827,827,811,76303
|
|
20231129,091900,1394182588,826,823,828,823,13485
|
|
20231129,091800,1383043616,823,821,823,821,80003
|
|
20231129,091700,1317294213,821,835,835,820,80668
|
|
20231129,091600,1250661788,833,837,838,833,47655
|
|
20231129,091500,1210838580,837,836,838,833,40188
|
|
20231129,091400,1177231731,833,839,846,833,175531
|
|
20231129,091300,1029689754,842,828,851,826,613038
|
|
20231129,091200,515385926,828,801,838,797,240929
|
|
20231129,091100,317665063,800,802,802,800,16417
|
|
20231129,091000,304525968,802,802,804,802,3809
|
|
20231129,090900,301471144,802,803,804,802,8209
|
|
20231129,090800,294882349,804,802,805,802,8358
|
|
20231129,090700,288164837,802,805,805,802,20625
|
|
20231129,090600,271615571,806,803,809,803,43397
|
|
20231129,090500,236746501,802,800,802,796,8249
|
|
20231129,090400,230151019,799,799,800,794,9875
|
|
20231129,090300,222295796,799,808,808,799,67075
|
|
20231129,090200,168439732,813,808,816,808,58089
|
|
20231129,090100,121270427,809,806,814,802,60439
|
|
20231129,090000,72382686,806,820,820,802,88907
|