737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,211400,391029231,506,506,506,506,12525
|
|
20231127,211300,391029231,506,506,506,506,0
|
|
20231127,211200,391029231,506,506,506,506,0
|
|
20231127,211100,391029231,506,506,506,506,0
|
|
20231127,211000,391029231,506,506,506,506,0
|
|
20231127,210900,391029231,506,506,506,506,0
|
|
20231127,210800,391029231,506,506,506,506,0
|
|
20231127,210700,391029231,506,506,506,506,0
|
|
20231127,210600,391029231,506,506,506,506,0
|
|
20231127,210500,391029231,506,506,506,506,0
|
|
20231127,210400,391029231,506,506,506,506,0
|
|
20231127,210300,391029231,506,506,506,506,0
|
|
20231127,210200,391029231,506,506,506,506,0
|
|
20231127,210100,391029231,506,506,506,506,0
|
|
20231127,210000,391029231,506,506,506,506,0
|
|
20231127,205900,391029231,506,506,506,506,0
|
|
20231127,205800,391029231,506,506,506,506,0
|
|
20231127,205700,391029231,506,506,506,506,0
|
|
20231127,205600,391029231,506,506,506,506,0
|
|
20231127,205500,391029231,506,506,506,506,0
|
|
20231127,205400,391029231,506,506,506,506,0
|
|
20231127,205300,391029231,506,506,506,506,0
|
|
20231127,205200,391029231,506,506,506,506,0
|
|
20231127,205100,391029231,506,506,506,506,0
|
|
20231127,205000,391029231,506,506,506,506,0
|
|
20231127,204900,391029231,506,506,506,506,0
|
|
20231127,204800,391029231,506,506,506,506,0
|
|
20231127,204700,391029231,506,506,506,506,0
|
|
20231127,204600,391029231,506,506,506,506,0
|
|
20231127,204500,391029231,506,506,506,506,0
|
|
20231127,204400,391029231,506,506,506,506,12525
|
|
20231127,204300,391029231,506,506,506,506,0
|
|
20231127,204200,391029231,506,506,506,506,0
|
|
20231127,204100,391029231,506,506,506,506,0
|
|
20231127,204000,391029231,506,506,506,506,0
|
|
20231127,203900,391029231,506,506,506,506,0
|
|
20231127,203800,391029231,506,506,506,506,0
|
|
20231127,203700,391029231,506,506,506,506,0
|
|
20231127,203600,391029231,506,506,506,506,0
|
|
20231127,203500,391029231,506,506,506,506,0
|
|
20231127,203400,391029231,506,506,506,506,0
|
|
20231127,203300,391029231,506,506,506,506,0
|
|
20231127,203200,391029231,506,506,506,506,0
|
|
20231127,203100,391029231,506,506,506,506,0
|
|
20231127,203000,391029231,506,506,506,506,0
|
|
20231127,202900,391029231,506,506,506,506,0
|
|
20231127,202800,391029231,506,506,506,506,0
|
|
20231127,202700,391029231,506,506,506,506,0
|
|
20231127,202600,391029231,506,506,506,506,0
|
|
20231127,202500,391029231,506,506,506,506,0
|
|
20231127,202400,391029231,506,506,506,506,0
|
|
20231127,202300,391029231,506,506,506,506,0
|
|
20231127,202200,391029231,506,506,506,506,0
|
|
20231127,202100,391029231,506,506,506,506,0
|
|
20231127,202000,391029231,506,506,506,506,0
|
|
20231127,201900,391029231,506,506,506,506,0
|
|
20231127,201800,391029231,506,506,506,506,0
|
|
20231127,201700,391029231,506,506,506,506,0
|
|
20231127,201600,391029231,506,506,506,506,0
|
|
20231127,201500,391029231,506,506,506,506,0
|
|
20231127,201400,391029231,506,506,506,506,12525
|
|
20231127,201300,391029231,506,506,506,506,0
|
|
20231127,201200,391029231,506,506,506,506,0
|
|
20231127,201100,391029231,506,506,506,506,0
|
|
20231127,201000,391029231,506,506,506,506,0
|
|
20231127,200900,391029231,506,506,506,506,0
|
|
20231127,200800,391029231,506,506,506,506,0
|
|
20231127,200700,391029231,506,506,506,506,0
|
|
20231127,200600,391029231,506,506,506,506,0
|
|
20231127,200500,391029231,506,506,506,506,0
|
|
20231127,200400,391029231,506,506,506,506,0
|
|
20231127,200300,391029231,506,506,506,506,0
|
|
20231127,200200,391029231,506,506,506,506,0
|
|
20231127,200100,391029231,506,506,506,506,0
|
|
20231127,200000,391029231,506,506,506,506,0
|
|
20231127,195900,391029231,506,506,506,506,0
|
|
20231127,195800,391029231,506,506,506,506,0
|
|
20231127,195700,391029231,506,506,506,506,0
|
|
20231127,195600,391029231,506,506,506,506,0
|
|
20231127,195500,391029231,506,506,506,506,0
|
|
20231127,195400,391029231,506,506,506,506,0
|
|
20231127,195300,391029231,506,506,506,506,0
|
|
20231127,195200,391029231,506,506,506,506,0
|
|
20231127,195100,391029231,506,506,506,506,0
|
|
20231127,195000,391029231,506,506,506,506,0
|
|
20231127,194900,391029231,506,506,506,506,0
|
|
20231127,194800,391029231,506,506,506,506,0
|
|
20231127,194700,391029231,506,506,506,506,0
|
|
20231127,194600,391029231,506,506,506,506,0
|
|
20231127,194500,391029231,506,506,506,506,0
|
|
20231127,194400,391029231,506,506,506,506,12525
|
|
20231127,194300,391029231,506,506,506,506,0
|
|
20231127,194200,391029231,506,506,506,506,0
|
|
20231127,194100,391029231,506,506,506,506,0
|
|
20231127,194000,391029231,506,506,506,506,0
|
|
20231127,193900,391029231,506,506,506,506,0
|
|
20231127,193800,391029231,506,506,506,506,0
|
|
20231127,193700,391029231,506,506,506,506,0
|
|
20231127,193600,391029231,506,506,506,506,0
|
|
20231127,193500,391029231,506,506,506,506,0
|
|
20231127,193400,391029231,506,506,506,506,0
|
|
20231127,193300,391029231,506,506,506,506,0
|
|
20231127,193200,391029231,506,506,506,506,0
|
|
20231127,193100,391029231,506,506,506,506,0
|
|
20231127,193000,391029231,506,506,506,506,0
|
|
20231127,192900,391029231,506,506,506,506,0
|
|
20231127,192800,391029231,506,506,506,506,0
|
|
20231127,192700,391029231,506,506,506,506,0
|
|
20231127,192600,391029231,506,506,506,506,0
|
|
20231127,192500,391029231,506,506,506,506,0
|
|
20231127,192400,391029231,506,506,506,506,0
|
|
20231127,192300,391029231,506,506,506,506,0
|
|
20231127,192200,391029231,506,506,506,506,0
|
|
20231127,192100,391029231,506,506,506,506,0
|
|
20231127,192000,391029231,506,506,506,506,0
|
|
20231127,191900,391029231,506,506,506,506,0
|
|
20231127,191800,391029231,506,506,506,506,0
|
|
20231127,191700,391029231,506,506,506,506,0
|
|
20231127,191600,391029231,506,506,506,506,0
|
|
20231127,191500,391029231,506,506,506,506,0
|
|
20231127,191400,391029231,506,506,506,506,12525
|
|
20231127,191300,391029231,506,506,506,506,0
|
|
20231127,191200,391029231,506,506,506,506,0
|
|
20231127,191100,391029231,506,506,506,506,0
|
|
20231127,191000,391029231,506,506,506,506,0
|
|
20231127,190900,391029231,506,506,506,506,0
|
|
20231127,190800,391029231,506,506,506,506,0
|
|
20231127,190700,391029231,506,506,506,506,0
|
|
20231127,190600,391029231,506,506,506,506,0
|
|
20231127,190500,391029231,506,506,506,506,0
|
|
20231127,190400,391029231,506,506,506,506,0
|
|
20231127,190300,391029231,506,506,506,506,0
|
|
20231127,190200,391029231,506,506,506,506,0
|
|
20231127,190100,391029231,506,506,506,506,0
|
|
20231127,190000,391029231,506,506,506,506,0
|
|
20231127,185900,391029231,506,506,506,506,0
|
|
20231127,185800,391029231,506,506,506,506,0
|
|
20231127,185700,391029231,506,506,506,506,0
|
|
20231127,185600,391029231,506,506,506,506,0
|
|
20231127,185500,391029231,506,506,506,506,0
|
|
20231127,185400,391029231,506,506,506,506,0
|
|
20231127,185300,391029231,506,506,506,506,0
|
|
20231127,185200,391029231,506,506,506,506,0
|
|
20231127,185100,391029231,506,506,506,506,0
|
|
20231127,185000,391029231,506,506,506,506,0
|
|
20231127,184900,391029231,506,506,506,506,0
|
|
20231127,184800,391029231,506,506,506,506,0
|
|
20231127,184700,391029231,506,506,506,506,0
|
|
20231127,184600,391029231,506,506,506,506,0
|
|
20231127,184500,391029231,506,506,506,506,0
|
|
20231127,184400,391029231,506,506,506,506,12525
|
|
20231127,184300,391029231,506,506,506,506,0
|
|
20231127,184200,391029231,506,506,506,506,0
|
|
20231127,184100,391029231,506,506,506,506,0
|
|
20231127,184000,391029231,506,506,506,506,0
|
|
20231127,183900,391029231,506,506,506,506,0
|
|
20231127,183800,391029231,506,506,506,506,0
|
|
20231127,183700,391029231,506,506,506,506,0
|
|
20231127,183600,391029231,506,506,506,506,0
|
|
20231127,183500,391029231,506,506,506,506,0
|
|
20231127,183400,391029231,506,506,506,506,0
|
|
20231127,183300,391029231,506,506,506,506,0
|
|
20231127,183200,391029231,506,506,506,506,0
|
|
20231127,183100,391029231,506,506,506,506,0
|
|
20231127,183000,391029231,506,506,506,506,0
|
|
20231127,182900,391029231,506,506,506,506,0
|
|
20231127,182800,391029231,506,506,506,506,0
|
|
20231127,182700,391029231,506,506,506,506,0
|
|
20231127,182600,391029231,506,506,506,506,0
|
|
20231127,182500,391029231,506,506,506,506,0
|
|
20231127,182400,391029231,506,506,506,506,0
|
|
20231127,182300,391029231,506,506,506,506,0
|
|
20231127,182200,391029231,506,506,506,506,0
|
|
20231127,182100,391029231,506,506,506,506,0
|
|
20231127,182000,391029231,506,506,506,506,0
|
|
20231127,181900,391029231,506,506,506,506,0
|
|
20231127,181800,391029231,506,506,506,506,0
|
|
20231127,181700,391029231,506,506,506,506,0
|
|
20231127,181600,391029231,506,506,506,506,0
|
|
20231127,181500,391029231,506,506,506,506,0
|
|
20231127,181400,391029231,506,506,506,506,12525
|
|
20231127,181300,391029231,506,506,506,506,0
|
|
20231127,181200,391029231,506,506,506,506,0
|
|
20231127,181100,391029231,506,506,506,506,0
|
|
20231127,181000,391029231,506,506,506,506,0
|
|
20231127,180900,391029231,506,506,506,506,0
|
|
20231127,180800,391029231,506,506,506,506,0
|
|
20231127,180700,391029231,506,506,506,506,0
|
|
20231127,180600,391029231,506,506,506,506,0
|
|
20231127,180500,391029231,506,506,506,506,0
|
|
20231127,180400,391029231,506,506,506,506,0
|
|
20231127,180300,391029231,506,506,506,506,0
|
|
20231127,180200,391029231,506,506,506,506,0
|
|
20231127,180100,391029231,506,506,506,506,0
|
|
20231127,180000,391029231,506,506,506,506,0
|
|
20231127,175900,391029231,506,506,506,506,0
|
|
20231127,175800,391029231,506,506,506,506,0
|
|
20231127,175700,391029231,506,506,506,506,0
|
|
20231127,175600,391029231,506,506,506,506,0
|
|
20231127,175500,391029231,506,506,506,506,0
|
|
20231127,175400,391029231,506,506,506,506,0
|
|
20231127,175300,391029231,506,506,506,506,0
|
|
20231127,175200,391029231,506,506,506,506,0
|
|
20231127,175100,391029231,506,506,506,506,0
|
|
20231127,175000,391029231,506,506,506,506,0
|
|
20231127,174900,391029231,506,506,506,506,0
|
|
20231127,174800,391029231,506,506,506,506,0
|
|
20231127,174700,391029231,506,506,506,506,0
|
|
20231127,174600,391029231,506,506,506,506,0
|
|
20231127,174500,391029231,506,506,506,506,0
|
|
20231127,174400,391029231,506,506,506,506,12525
|
|
20231127,174300,391029231,506,506,506,506,0
|
|
20231127,174200,391029231,506,506,506,506,0
|
|
20231127,174100,391029231,506,506,506,506,0
|
|
20231127,174000,391029231,506,506,506,506,0
|
|
20231127,173900,391029231,506,506,506,506,0
|
|
20231127,173800,391029231,506,506,506,506,0
|
|
20231127,173700,391029231,506,506,506,506,0
|
|
20231127,173600,391029231,506,506,506,506,0
|
|
20231127,173500,391029231,506,506,506,506,0
|
|
20231127,173400,391029231,506,506,506,506,0
|
|
20231127,173300,391029231,506,506,506,506,0
|
|
20231127,173200,391029231,506,506,506,506,0
|
|
20231127,173100,391029231,506,506,506,506,0
|
|
20231127,173000,391029231,506,506,506,506,0
|
|
20231127,172900,391029231,506,506,506,506,0
|
|
20231127,172800,391029231,506,506,506,506,0
|
|
20231127,172700,391029231,506,506,506,506,0
|
|
20231127,172600,391029231,506,506,506,506,0
|
|
20231127,172500,391029231,506,506,506,506,0
|
|
20231127,172400,391029231,506,506,506,506,0
|
|
20231127,172300,391029231,506,506,506,506,0
|
|
20231127,172200,391029231,506,506,506,506,0
|
|
20231127,172100,391029231,506,506,506,506,0
|
|
20231127,172000,391029231,506,506,506,506,0
|
|
20231127,171900,391029231,506,506,506,506,0
|
|
20231127,171800,391029231,506,506,506,506,0
|
|
20231127,171700,391029231,506,506,506,506,0
|
|
20231127,171600,391029231,506,506,506,506,0
|
|
20231127,171500,391029231,506,506,506,506,0
|
|
20231127,171400,391029231,506,506,506,506,12525
|
|
20231127,171300,391029231,506,506,506,506,0
|
|
20231127,171200,391029231,506,506,506,506,0
|
|
20231127,171100,391029231,506,506,506,506,0
|
|
20231127,171000,391029231,506,506,506,506,0
|
|
20231127,170900,391029231,506,506,506,506,0
|
|
20231127,170800,391029231,506,506,506,506,0
|
|
20231127,170700,391029231,506,506,506,506,0
|
|
20231127,170600,391029231,506,506,506,506,0
|
|
20231127,170500,391029231,506,506,506,506,0
|
|
20231127,170400,391029231,506,506,506,506,0
|
|
20231127,170300,391029231,506,506,506,506,0
|
|
20231127,170200,391029231,506,506,506,506,0
|
|
20231127,170100,391029231,506,506,506,506,0
|
|
20231127,170000,391029231,506,506,506,506,0
|
|
20231127,165900,391029231,506,506,506,506,0
|
|
20231127,165800,391029231,506,506,506,506,0
|
|
20231127,165700,391029231,506,506,506,506,0
|
|
20231127,165600,391029231,506,506,506,506,0
|
|
20231127,165500,391029231,506,506,506,506,0
|
|
20231127,165400,391029231,506,506,506,506,0
|
|
20231127,165300,391029231,506,506,506,506,0
|
|
20231127,165200,391029231,506,506,506,506,0
|
|
20231127,165100,391029231,506,506,506,506,0
|
|
20231127,165000,391029231,506,506,506,506,0
|
|
20231127,164900,391029231,506,506,506,506,0
|
|
20231127,164800,391029231,506,506,506,506,0
|
|
20231127,164700,391029231,506,506,506,506,0
|
|
20231127,164600,391029231,506,506,506,506,0
|
|
20231127,164500,391029231,506,506,506,506,0
|
|
20231127,164400,391029231,506,506,506,506,12525
|
|
20231127,164300,391029231,506,506,506,506,0
|
|
20231127,164200,391029231,506,506,506,506,0
|
|
20231127,164100,391029231,506,506,506,506,0
|
|
20231127,164000,391029231,506,506,506,506,0
|
|
20231127,163900,391029231,506,506,506,506,0
|
|
20231127,163800,391029231,506,506,506,506,0
|
|
20231127,163700,391029231,506,506,506,506,0
|
|
20231127,163600,391029231,506,506,506,506,0
|
|
20231127,163500,391029231,506,506,506,506,0
|
|
20231127,163400,391029231,506,506,506,506,0
|
|
20231127,163300,391029231,506,506,506,506,0
|
|
20231127,163200,391029231,506,506,506,506,0
|
|
20231127,163100,391029231,506,506,506,506,0
|
|
20231127,163000,391029231,506,506,506,506,0
|
|
20231127,162900,391029231,506,506,506,506,0
|
|
20231127,162800,391029231,506,506,506,506,0
|
|
20231127,162700,391029231,506,506,506,506,0
|
|
20231127,162600,391029231,506,506,506,506,0
|
|
20231127,162500,391029231,506,506,506,506,0
|
|
20231127,162400,391029231,506,506,506,506,0
|
|
20231127,162300,391029231,506,506,506,506,0
|
|
20231127,162200,391029231,506,506,506,506,0
|
|
20231127,162100,391029231,506,506,506,506,0
|
|
20231127,162000,391029231,506,506,506,506,0
|
|
20231127,161900,391029231,506,506,506,506,0
|
|
20231127,161800,391029231,506,506,506,506,0
|
|
20231127,161700,391029231,506,506,506,506,0
|
|
20231127,161600,391029231,506,506,506,506,0
|
|
20231127,161500,391029231,506,506,506,506,0
|
|
20231127,161400,391029231,506,506,506,506,12525
|
|
20231127,161300,391029231,506,506,506,506,0
|
|
20231127,161200,391029231,506,506,506,506,0
|
|
20231127,161100,391029231,506,506,506,506,0
|
|
20231127,161000,391029231,506,506,506,506,0
|
|
20231127,160900,391029231,506,506,506,506,0
|
|
20231127,160800,391029231,506,506,506,506,0
|
|
20231127,160700,391029231,506,506,506,506,0
|
|
20231127,160600,391029231,506,506,506,506,0
|
|
20231127,160500,391029231,506,506,506,506,0
|
|
20231127,160400,391029231,506,506,506,506,0
|
|
20231127,160300,391029231,506,506,506,506,0
|
|
20231127,160200,391029231,506,506,506,506,0
|
|
20231127,160100,391029231,506,506,506,506,0
|
|
20231127,160000,391029231,506,506,506,506,0
|
|
20231127,155900,391029231,506,506,506,506,0
|
|
20231127,155800,391029231,506,506,506,506,0
|
|
20231127,155700,391029231,506,506,506,506,0
|
|
20231127,155600,391029231,506,506,506,506,0
|
|
20231127,155500,391029231,506,506,506,506,0
|
|
20231127,155400,391029231,506,506,506,506,0
|
|
20231127,155300,391029231,506,506,506,506,0
|
|
20231127,155200,391029231,506,506,506,506,0
|
|
20231127,155100,391029231,506,506,506,506,0
|
|
20231127,155000,391029231,506,506,506,506,0
|
|
20231127,154900,391029231,506,506,506,506,0
|
|
20231127,154800,391029231,506,506,506,506,0
|
|
20231127,154700,391029231,506,506,506,506,0
|
|
20231127,154600,391029231,506,506,506,506,0
|
|
20231127,154500,391029231,506,506,506,506,0
|
|
20231127,154400,391029231,506,506,506,506,12525
|
|
20231127,154300,391029231,506,506,506,506,0
|
|
20231127,154200,391029231,506,506,506,506,0
|
|
20231127,154100,391029231,506,506,506,506,0
|
|
20231127,154000,391029231,506,506,506,506,0
|
|
20231127,153900,391029231,506,506,506,506,0
|
|
20231127,153800,391029231,506,506,506,506,0
|
|
20231127,153700,391029231,506,506,506,506,0
|
|
20231127,153600,391029231,506,506,506,506,0
|
|
20231127,153500,391029231,506,506,506,506,0
|
|
20231127,153400,391029231,506,506,506,506,0
|
|
20231127,153300,391029231,506,506,506,506,0
|
|
20231127,153200,391029231,506,506,506,506,0
|
|
20231127,153100,391029231,506,506,506,506,0
|
|
20231127,153000,391029231,506,506,506,506,12525
|
|
20231127,152900,384691581,504,504,504,504,0
|
|
20231127,152800,384691581,504,504,504,504,0
|
|
20231127,152700,384691581,504,504,504,504,0
|
|
20231127,152600,384691581,504,504,504,504,0
|
|
20231127,152500,384691581,504,504,504,504,0
|
|
20231127,152400,384691581,504,504,504,504,0
|
|
20231127,152300,384691581,504,504,504,504,0
|
|
20231127,152200,384691581,504,504,504,504,0
|
|
20231127,152100,384691581,504,504,504,504,0
|
|
20231127,152000,384691581,504,504,504,504,0
|
|
20231127,151900,384691581,504,504,504,504,1966
|
|
20231127,151800,383700717,504,503,504,503,11
|
|
20231127,151700,383695182,504,502,504,502,10039
|
|
20231127,151600,378655582,502,505,505,502,5030
|
|
20231127,151500,376130460,505,505,505,505,1
|
|
20231127,151400,376129955,505,505,505,505,0
|
|
20231127,151300,376129955,505,503,505,503,2
|
|
20231127,151200,376128947,503,503,503,503,3647
|
|
20231127,151100,374294506,503,504,506,503,5199
|
|
20231127,151000,371678936,506,505,506,505,70
|
|
20231127,150900,371643585,505,505,506,503,2870
|
|
20231127,150800,370199968,503,504,504,503,1939
|
|
20231127,150700,369224452,505,505,505,505,1
|
|
20231127,150600,369223947,506,506,506,506,0
|
|
20231127,150500,369223947,506,506,506,506,13
|
|
20231127,150400,369217369,505,505,505,505,9
|
|
20231127,150300,369212824,506,506,506,506,1
|
|
20231127,150200,369212318,506,506,506,506,0
|
|
20231127,150100,369212318,506,505,506,504,66
|
|
20231127,150000,369179042,504,506,506,504,178
|
|
20231127,145900,369089306,506,506,506,506,0
|
|
20231127,145800,369089306,506,506,506,506,0
|
|
20231127,145700,369089306,506,506,506,506,21
|
|
20231127,145600,369078680,507,507,507,507,1
|
|
20231127,145500,369078173,503,505,505,503,5000
|
|
20231127,145400,366560962,507,506,507,506,270
|
|
20231127,145300,366424272,507,507,507,507,0
|
|
20231127,145200,366424272,507,507,507,507,0
|
|
20231127,145100,366424272,507,506,507,506,7906
|
|
20231127,145000,362423835,506,506,506,506,0
|
|
20231127,144900,362423835,506,506,506,506,0
|
|
20231127,144800,362423835,506,506,506,506,0
|
|
20231127,144700,362423835,506,506,506,506,100
|
|
20231127,144600,362373235,506,506,506,506,0
|
|
20231127,144500,362373235,506,506,506,506,20
|
|
20231127,144400,362363115,505,505,505,505,152
|
|
20231127,144300,362286355,507,507,507,507,0
|
|
20231127,144200,362286355,507,507,507,507,1
|
|
20231127,144100,362285848,507,506,507,506,1403
|
|
20231127,144000,361575927,506,505,506,505,615
|
|
20231127,143900,361265332,505,506,506,505,10
|
|
20231127,143800,361260281,505,505,505,505,0
|
|
20231127,143700,361260281,505,504,506,504,76
|
|
20231127,143600,361221901,505,505,506,505,530
|
|
20231127,143500,360953947,505,505,505,505,0
|
|
20231127,143400,360953947,505,505,505,505,0
|
|
20231127,143300,360953947,505,505,505,505,1010
|
|
20231127,143200,360443897,505,504,505,504,119
|
|
20231127,143100,360383918,504,504,504,504,47
|
|
20231127,143000,360360230,504,504,505,504,306
|
|
20231127,142900,360205755,505,504,505,504,6
|
|
20231127,142800,360202730,503,503,503,503,1225
|
|
20231127,142700,359586555,505,505,505,505,20
|
|
20231127,142600,359576455,506,506,506,506,0
|
|
20231127,142500,359576455,506,506,506,506,0
|
|
20231127,142400,359576455,506,506,506,506,0
|
|
20231127,142300,359576455,506,506,506,506,0
|
|
20231127,142200,359576455,506,506,506,505,560
|
|
20231127,142100,359293101,506,506,506,506,16
|
|
20231127,142000,359285005,506,504,506,504,446
|
|
20231127,141900,359060185,507,507,507,507,0
|
|
20231127,141800,359060185,507,504,507,504,1050
|
|
20231127,141700,358529491,507,504,507,504,678
|
|
20231127,141600,358187275,504,504,504,503,9754
|
|
20231127,141500,353271309,504,503,504,503,2050
|
|
20231127,141400,352238159,504,504,504,504,0
|
|
20231127,141300,352238159,504,504,504,504,0
|
|
20231127,141200,352238159,504,504,504,504,20
|
|
20231127,141100,352228079,502,504,505,502,1682
|
|
20231127,141000,351383542,502,504,505,502,17647
|
|
20231127,140900,342509106,504,504,504,504,0
|
|
20231127,140800,342509106,504,504,504,504,2
|
|
20231127,140700,342508098,503,505,505,503,4947
|
|
20231127,140600,340017114,505,505,505,505,0
|
|
20231127,140500,340017114,505,505,505,505,0
|
|
20231127,140400,340017114,505,505,505,505,0
|
|
20231127,140300,340017114,505,505,505,505,0
|
|
20231127,140200,340017114,505,505,505,505,50
|
|
20231127,140100,339991864,505,505,505,505,101
|
|
20231127,140000,339940859,505,505,505,505,8
|
|
20231127,135900,339936819,505,505,505,505,0
|
|
20231127,135800,339936819,505,505,505,505,0
|
|
20231127,135700,339936819,505,505,505,505,0
|
|
20231127,135600,339936819,505,505,505,505,0
|
|
20231127,135500,339936819,505,505,505,505,0
|
|
20231127,135400,339936819,505,505,505,505,0
|
|
20231127,135300,339936819,505,505,505,505,0
|
|
20231127,135200,339936819,505,505,505,505,1500
|
|
20231127,135100,339179319,506,506,506,506,44
|
|
20231127,135000,339157055,505,506,506,505,1620
|
|
20231127,134900,338338835,506,506,506,506,0
|
|
20231127,134800,338338835,506,506,506,506,0
|
|
20231127,134700,338338835,506,506,506,506,0
|
|
20231127,134600,338338835,506,506,506,506,0
|
|
20231127,134500,338338835,506,506,506,506,0
|
|
20231127,134400,338338835,506,506,506,506,0
|
|
20231127,134300,338338835,506,506,506,506,100
|
|
20231127,134200,338288235,506,506,506,506,793
|
|
20231127,134100,337886977,506,506,506,506,0
|
|
20231127,134000,337886977,506,506,506,506,0
|
|
20231127,133900,337886977,506,505,506,504,2001
|
|
20231127,133800,336877736,505,505,505,505,0
|
|
20231127,133700,336877736,505,505,505,505,0
|
|
20231127,133600,336877736,505,505,505,505,0
|
|
20231127,133500,336877736,505,506,506,505,725
|
|
20231127,133400,336510968,507,507,507,507,100
|
|
20231127,133300,336460268,507,505,507,505,1499
|
|
20231127,133200,335701540,505,505,505,505,815
|
|
20231127,133100,335289965,506,506,506,506,0
|
|
20231127,133000,335289965,506,506,506,506,0
|
|
20231127,132900,335289965,506,506,506,506,1200
|
|
20231127,132800,334682765,506,506,506,506,0
|
|
20231127,132700,334682765,506,506,506,506,100
|
|
20231127,132600,334632165,506,505,506,505,4
|
|
20231127,132500,334630144,505,505,505,505,41
|
|
20231127,132400,334609439,505,505,505,505,44
|
|
20231127,132300,334587219,505,506,506,505,1099
|
|
20231127,132200,334031164,506,506,507,506,114
|
|
20231127,132100,333973479,506,505,506,505,242
|
|
20231127,132000,333851242,506,506,506,506,20
|
|
20231127,131900,333841122,507,506,507,506,200
|
|
20231127,131800,333739908,506,505,506,505,1085
|
|
20231127,131700,333191982,506,506,506,506,5
|
|
20231127,131600,333189452,506,505,506,505,1291
|
|
20231127,131500,332537496,505,505,505,505,490
|
|
20231127,131400,332290046,506,506,506,506,0
|
|
20231127,131300,332290046,506,505,506,505,37
|
|
20231127,131200,332271360,505,505,505,505,200
|
|
20231127,131100,332170360,505,506,506,505,791
|
|
20231127,131000,331770196,506,508,508,506,4549
|
|
20231127,130900,329466366,507,507,507,507,92
|
|
20231127,130800,329419722,507,507,507,507,500
|
|
20231127,130700,329166222,507,507,507,507,0
|
|
20231127,130600,329166222,507,506,507,506,3089
|
|
20231127,130500,327603138,506,506,506,506,0
|
|
20231127,130400,327603138,506,506,506,506,393
|
|
20231127,130300,327404280,506,506,506,506,0
|
|
20231127,130200,327404280,506,506,506,506,107
|
|
20231127,130100,327350138,506,506,506,506,383
|
|
20231127,130000,327156340,504,504,504,504,1979
|
|
20231127,125900,326158924,504,504,504,504,179
|
|
20231127,125800,326068708,506,506,506,506,20
|
|
20231127,125700,326058588,506,505,506,505,421
|
|
20231127,125600,325845982,505,504,505,504,3271
|
|
20231127,125500,324194132,503,503,503,503,3002
|
|
20231127,125400,322684126,503,505,505,503,3
|
|
20231127,125300,322682614,503,505,505,503,788
|
|
20231127,125200,322286248,503,503,503,503,3
|
|
20231127,125100,322284739,503,503,503,503,78
|
|
20231127,125000,322245505,505,505,505,505,0
|
|
20231127,124900,322245505,505,505,505,505,1
|
|
20231127,124800,322245000,501,507,507,500,36960
|
|
20231127,124700,303690949,506,506,506,506,0
|
|
20231127,124600,303690949,506,506,506,506,519
|
|
20231127,124500,303428335,507,506,507,506,10
|
|
20231127,124400,303423274,507,506,507,506,19
|
|
20231127,124300,303413659,506,506,507,506,238
|
|
20231127,124200,303293010,507,507,507,507,238
|
|
20231127,124100,303172344,506,506,506,506,0
|
|
20231127,124000,303172344,506,506,506,506,69
|
|
20231127,123900,303137430,506,506,506,506,69
|
|
20231127,123800,303102516,506,507,507,506,1835
|
|
20231127,123700,302172245,507,507,508,507,59
|
|
20231127,123600,302142283,507,507,507,507,208
|
|
20231127,123500,302036827,507,508,508,507,21
|
|
20231127,123400,302026179,507,507,507,507,3
|
|
20231127,123300,302024658,507,507,508,507,58
|
|
20231127,123200,301995244,507,507,507,507,38
|
|
20231127,123100,301975978,508,508,508,508,1039
|
|
20231127,123000,301448166,511,511,511,511,0
|
|
20231127,122900,301448166,511,511,511,511,0
|
|
20231127,122800,301448166,511,511,511,511,0
|
|
20231127,122700,301448166,511,511,511,511,1
|
|
20231127,122600,301447655,510,511,511,510,9
|
|
20231127,122500,301443064,510,510,510,509,4
|
|
20231127,122400,301441025,511,511,511,511,0
|
|
20231127,122300,301441025,511,509,511,509,85
|
|
20231127,122200,301397755,509,509,509,509,150
|
|
20231127,122100,301321405,509,509,509,509,0
|
|
20231127,122000,301321405,509,508,509,508,200
|
|
20231127,121900,301219634,506,508,509,506,636
|
|
20231127,121800,300896051,506,508,508,506,158
|
|
20231127,121700,300816064,509,508,509,508,12
|
|
20231127,121600,300809957,507,507,507,507,1256
|
|
20231127,121500,300173165,507,505,507,505,2607
|
|
20231127,121400,298854637,502,504,507,501,17608
|
|
20231127,121300,290010272,503,508,508,503,10952
|
|
20231127,121200,284480082,508,508,508,508,156
|
|
20231127,121100,284400834,508,508,508,508,1010
|
|
20231127,121000,283887754,508,508,508,508,110
|
|
20231127,120900,283831874,509,509,509,509,957
|
|
20231127,120800,283344761,510,510,510,510,2058
|
|
20231127,120700,282295181,510,510,511,509,3211
|
|
20231127,120600,280660570,510,510,510,510,100
|
|
20231127,120500,280609570,509,509,509,509,63
|
|
20231127,120400,280577503,509,509,509,509,87
|
|
20231127,120300,280533220,509,509,509,509,1653
|
|
20231127,120200,279691843,507,511,512,504,15574
|
|
20231127,120100,271806260,512,511,512,511,233
|
|
20231127,120000,271687186,511,512,512,511,1106
|
|
20231127,115900,271122019,510,511,511,510,3229
|
|
20231127,115800,269473229,512,511,512,511,23
|
|
20231127,115700,269461464,510,511,511,510,5778
|
|
20231127,115600,266512074,512,512,512,512,111
|
|
20231127,115500,266455242,512,511,512,511,559
|
|
20231127,115400,266169057,512,512,512,512,0
|
|
20231127,115300,266169057,512,511,512,511,635
|
|
20231127,115200,265844028,512,511,512,511,58
|
|
20231127,115100,265814374,511,511,511,511,1031
|
|
20231127,115000,265287533,510,510,510,510,5
|
|
20231127,114900,265284983,510,510,511,510,111
|
|
20231127,114800,265228367,512,512,512,512,10
|
|
20231127,114700,265223247,512,510,512,510,80
|
|
20231127,114600,265182377,510,509,510,509,504
|
|
20231127,114500,264925796,509,510,510,509,12500
|
|
20231127,114400,258551384,513,513,513,509,10353
|
|
20231127,114300,253264377,513,513,513,513,590
|
|
20231127,114200,252961707,514,514,514,514,5991
|
|
20231127,114100,249882333,514,514,514,514,55
|
|
20231127,114000,249854063,514,514,514,514,1500
|
|
20231127,113900,249083063,514,514,514,514,0
|
|
20231127,113800,249083063,514,514,514,514,2152
|
|
20231127,113700,247976935,515,516,516,515,131
|
|
20231127,113600,247909464,517,515,517,515,1216
|
|
20231127,113500,247281188,515,514,515,514,604
|
|
20231127,113400,246970532,514,514,514,514,23
|
|
20231127,113300,246958710,515,515,515,514,572
|
|
20231127,113200,246664652,514,514,514,514,71
|
|
20231127,113100,246628158,514,514,514,514,1
|
|
20231127,113000,246627644,513,513,513,513,500
|
|
20231127,112900,246371144,513,513,513,513,43
|
|
20231127,112800,246349085,513,512,513,512,3600
|
|
20231127,112700,244504885,514,513,514,513,5011
|
|
20231127,112600,241934241,513,513,513,513,0
|
|
20231127,112500,241934241,513,513,513,513,0
|
|
20231127,112400,241934241,513,513,513,513,2005
|
|
20231127,112300,240905676,512,512,512,512,9
|
|
20231127,112200,240901068,513,513,513,513,1090
|
|
20231127,112100,240341898,513,513,514,512,1682
|
|
20231127,112000,239480029,513,513,517,513,512
|
|
20231127,111900,239217369,513,514,514,513,6098
|
|
20231127,111800,236084170,518,513,520,513,22543
|
|
20231127,111700,224443403,510,511,513,509,26491
|
|
20231127,111600,210897530,509,521,521,486,225738
|
|
20231127,111500,96414925,522,525,525,522,5206
|
|
20231127,111400,93697390,523,523,523,523,3751
|
|
20231127,111300,91735617,524,524,524,524,0
|
|
20231127,111200,91735617,524,524,524,524,3
|
|
20231127,111100,91734045,524,524,524,524,0
|
|
20231127,111000,91734045,524,524,524,524,200
|
|
20231127,110900,91629245,524,524,524,524,39
|
|
20231127,110800,91608809,526,526,526,526,0
|
|
20231127,110700,91608809,526,526,526,526,0
|
|
20231127,110600,91608809,526,523,526,523,501
|
|
20231127,110500,91346783,523,523,523,523,0
|
|
20231127,110400,91346783,523,524,524,523,5000
|
|
20231127,110300,88731760,524,524,524,524,1300
|
|
20231127,110200,88050560,524,525,525,524,4700
|
|
20231127,110100,85587540,525,525,525,525,0
|
|
20231127,110000,85587540,525,525,525,525,0
|
|
20231127,105900,85587540,525,525,525,525,0
|
|
20231127,105800,85587540,525,525,525,525,0
|
|
20231127,105700,85587540,525,525,525,525,0
|
|
20231127,105600,85587540,525,525,525,524,3242
|
|
20231127,105500,83887747,526,526,526,526,28
|
|
20231127,105400,83873019,525,525,525,525,0
|
|
20231127,105300,83873019,525,525,525,525,33
|
|
20231127,105200,83855694,526,525,526,525,279
|
|
20231127,105100,83709216,525,525,525,525,641
|
|
20231127,105000,83372691,525,525,525,525,2490
|
|
20231127,104900,82065441,525,525,525,525,19
|
|
20231127,104800,82055466,525,525,525,525,3004
|
|
20231127,104700,80478366,524,524,524,524,10390
|
|
20231127,104600,75034006,524,524,524,524,14
|
|
20231127,104500,75026670,524,524,524,524,4702
|
|
20231127,104400,72562822,525,525,525,525,9109
|
|
20231127,104300,67780597,525,526,526,525,8482
|
|
20231127,104200,63322102,526,528,528,526,9387
|
|
20231127,104100,58380333,529,529,529,529,0
|
|
20231127,104000,58380333,529,529,529,529,30
|
|
20231127,103900,58364463,529,529,529,529,10
|
|
20231127,103800,58359173,528,528,528,528,400
|
|
20231127,103700,58147973,528,528,528,528,378
|
|
20231127,103600,57948389,527,527,527,527,60
|
|
20231127,103500,57916769,528,528,528,528,0
|
|
20231127,103400,57916769,528,528,528,528,220
|
|
20231127,103300,57800609,528,528,528,528,200
|
|
20231127,103200,57695009,529,529,529,529,100
|
|
20231127,103100,57642109,528,528,528,528,400
|
|
20231127,103000,57430909,528,528,528,528,100
|
|
20231127,102900,57378109,530,530,530,530,0
|
|
20231127,102800,57378109,530,530,530,530,201
|
|
20231127,102700,57271579,530,530,530,530,0
|
|
20231127,102600,57271579,530,528,530,527,4520
|
|
20231127,102500,54889458,528,528,528,528,0
|
|
20231127,102400,54889458,528,528,528,528,279
|
|
20231127,102300,54742146,528,528,528,527,4651
|
|
20231127,102200,52286918,528,529,529,528,3220
|
|
20231127,102100,50586520,531,531,531,531,0
|
|
20231127,102000,50586520,531,531,531,531,0
|
|
20231127,101900,50586520,531,531,531,531,0
|
|
20231127,101800,50586520,531,529,531,528,2473
|
|
20231127,101700,49278348,529,529,529,529,363
|
|
20231127,101600,49086321,530,530,530,530,0
|
|
20231127,101500,49086321,530,530,530,530,0
|
|
20231127,101400,49086321,530,530,530,530,0
|
|
20231127,101300,49086321,530,529,530,529,171
|
|
20231127,101200,48995817,531,531,531,531,1
|
|
20231127,101100,48995286,529,529,529,529,4035
|
|
20231127,101000,46860771,532,532,532,532,0
|
|
20231127,100900,46860771,532,532,532,532,1
|
|
20231127,100800,46860239,529,529,529,529,0
|
|
20231127,100700,46860239,529,530,530,529,3903
|
|
20231127,100600,44795152,532,532,532,532,0
|
|
20231127,100500,44795152,532,532,532,532,0
|
|
20231127,100400,44795152,532,529,532,529,4761
|
|
20231127,100300,42276580,529,529,529,529,0
|
|
20231127,100200,42276580,529,530,530,529,1429
|
|
20231127,100100,41520634,530,532,532,530,105
|
|
20231127,100000,41464784,530,530,530,530,10
|
|
20231127,095900,41459484,529,530,530,529,5821
|
|
20231127,095800,38378175,532,532,532,532,0
|
|
20231127,095700,38378175,532,532,532,532,0
|
|
20231127,095600,38378175,532,532,532,532,1
|
|
20231127,095500,38377643,529,529,529,529,0
|
|
20231127,095400,38377643,529,529,529,529,0
|
|
20231127,095300,38377643,529,530,530,529,25
|
|
20231127,095200,38364417,531,532,532,531,6996
|
|
20231127,095100,34642546,529,530,530,529,11415
|
|
20231127,095000,28603909,530,530,530,530,0
|
|
20231127,094900,28603909,530,530,530,530,1182
|
|
20231127,094800,27977449,531,531,531,531,0
|
|
20231127,094700,27977449,531,531,531,531,0
|
|
20231127,094600,27977449,531,531,531,531,28
|
|
20231127,094500,27962581,531,532,532,531,17
|
|
20231127,094400,27953547,532,532,532,532,0
|
|
20231127,094300,27953547,532,532,532,532,0
|
|
20231127,094200,27953547,532,532,532,532,10
|
|
20231127,094100,27948227,530,531,531,530,4700
|
|
20231127,094000,25456455,532,532,532,532,0
|
|
20231127,093900,25456455,532,532,532,532,0
|
|
20231127,093800,25456455,532,532,532,532,110
|
|
20231127,093700,25397935,532,532,532,532,17
|
|
20231127,093600,25388891,532,532,532,532,100
|
|
20231127,093500,25335691,532,532,532,532,0
|
|
20231127,093400,25335691,532,532,532,532,20
|
|
20231127,093300,25325051,531,531,531,531,0
|
|
20231127,093200,25325051,531,531,531,531,81
|
|
20231127,093100,25282040,532,532,532,531,1124
|
|
20231127,093000,24684096,532,532,532,532,0
|
|
20231127,092900,24684096,532,532,532,532,0
|
|
20231127,092800,24684096,532,532,532,532,24
|
|
20231127,092700,24671328,531,532,532,531,320
|
|
20231127,092600,24501208,532,531,532,531,6791
|
|
20231127,092500,20894687,531,531,531,531,1
|
|
20231127,092400,20894156,532,532,532,532,5
|
|
20231127,092300,20891496,533,530,533,530,2943
|
|
20231127,092200,19331611,530,530,530,530,300
|
|
20231127,092100,19172611,529,530,530,529,1260
|
|
20231127,092000,18505971,530,530,530,530,5270
|
|
20231127,091900,15712871,531,530,531,530,5114
|
|
20231127,091800,13002431,531,532,532,531,2162
|
|
20231127,091700,11854359,531,532,532,531,3050
|
|
20231127,091600,10234759,532,532,532,532,20
|
|
20231127,091500,10224119,531,532,532,531,3700
|
|
20231127,091400,8258119,531,533,533,531,2229
|
|
20231127,091300,7072084,533,533,533,533,533
|
|
20231127,091200,6787995,533,533,533,533,1300
|
|
20231127,091100,6095095,533,533,533,533,501
|
|
20231127,091000,5828062,533,533,533,533,16
|
|
20231127,090900,5819534,533,533,533,532,3256
|
|
20231127,090800,4085842,537,537,537,537,0
|
|
20231127,090700,4085842,537,537,537,537,0
|
|
20231127,090600,4085842,537,537,537,537,1
|
|
20231127,090500,4085305,533,533,537,533,430
|
|
20231127,090400,3855767,537,537,537,537,0
|
|
20231127,090300,3855767,537,534,537,534,4054
|
|
20231127,090200,1688612,538,538,538,538,0
|
|
20231127,090100,1688612,538,538,538,538,1
|
|
20231127,090000,1688074,535,534,535,534,3161
|