735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,211200,124897262,505,505,505,505,4298
|
|
20231128,211100,124897262,505,505,505,505,0
|
|
20231128,211000,124897262,505,505,505,505,0
|
|
20231128,210900,124897262,505,505,505,505,0
|
|
20231128,210800,124897262,505,505,505,505,0
|
|
20231128,210700,124897262,505,505,505,505,0
|
|
20231128,210600,124897262,505,505,505,505,0
|
|
20231128,210500,124897262,505,505,505,505,0
|
|
20231128,210400,124897262,505,505,505,505,0
|
|
20231128,210300,124897262,505,505,505,505,0
|
|
20231128,210200,124897262,505,505,505,505,0
|
|
20231128,210100,124897262,505,505,505,505,0
|
|
20231128,210000,124897262,505,505,505,505,0
|
|
20231128,205900,124897262,505,505,505,505,0
|
|
20231128,205800,124897262,505,505,505,505,0
|
|
20231128,205700,124897262,505,505,505,505,0
|
|
20231128,205600,124897262,505,505,505,505,0
|
|
20231128,205500,124897262,505,505,505,505,0
|
|
20231128,205400,124897262,505,505,505,505,0
|
|
20231128,205300,124897262,505,505,505,505,0
|
|
20231128,205200,124897262,505,505,505,505,0
|
|
20231128,205100,124897262,505,505,505,505,0
|
|
20231128,205000,124897262,505,505,505,505,0
|
|
20231128,204900,124897262,505,505,505,505,0
|
|
20231128,204800,124897262,505,505,505,505,0
|
|
20231128,204700,124897262,505,505,505,505,0
|
|
20231128,204600,124897262,505,505,505,505,0
|
|
20231128,204500,124897262,505,505,505,505,0
|
|
20231128,204400,124897262,505,505,505,505,0
|
|
20231128,204300,124897262,505,505,505,505,0
|
|
20231128,204200,124897262,505,505,505,505,4298
|
|
20231128,204100,124897262,505,505,505,505,0
|
|
20231128,204000,124897262,505,505,505,505,0
|
|
20231128,203900,124897262,505,505,505,505,0
|
|
20231128,203800,124897262,505,505,505,505,0
|
|
20231128,203700,124897262,505,505,505,505,0
|
|
20231128,203600,124897262,505,505,505,505,0
|
|
20231128,203500,124897262,505,505,505,505,0
|
|
20231128,203400,124897262,505,505,505,505,0
|
|
20231128,203300,124897262,505,505,505,505,0
|
|
20231128,203200,124897262,505,505,505,505,0
|
|
20231128,203100,124897262,505,505,505,505,0
|
|
20231128,203000,124897262,505,505,505,505,0
|
|
20231128,202900,124897262,505,505,505,505,0
|
|
20231128,202800,124897262,505,505,505,505,0
|
|
20231128,202700,124897262,505,505,505,505,0
|
|
20231128,202600,124897262,505,505,505,505,0
|
|
20231128,202500,124897262,505,505,505,505,0
|
|
20231128,202400,124897262,505,505,505,505,0
|
|
20231128,202300,124897262,505,505,505,505,0
|
|
20231128,202200,124897262,505,505,505,505,0
|
|
20231128,202100,124897262,505,505,505,505,0
|
|
20231128,202000,124897262,505,505,505,505,0
|
|
20231128,201900,124897262,505,505,505,505,0
|
|
20231128,201800,124897262,505,505,505,505,0
|
|
20231128,201700,124897262,505,505,505,505,0
|
|
20231128,201600,124897262,505,505,505,505,0
|
|
20231128,201500,124897262,505,505,505,505,0
|
|
20231128,201400,124897262,505,505,505,505,0
|
|
20231128,201300,124897262,505,505,505,505,0
|
|
20231128,201200,124897262,505,505,505,505,4298
|
|
20231128,201100,124897262,505,505,505,505,0
|
|
20231128,201000,124897262,505,505,505,505,0
|
|
20231128,200900,124897262,505,505,505,505,0
|
|
20231128,200800,124897262,505,505,505,505,0
|
|
20231128,200700,124897262,505,505,505,505,0
|
|
20231128,200600,124897262,505,505,505,505,0
|
|
20231128,200500,124897262,505,505,505,505,0
|
|
20231128,200400,124897262,505,505,505,505,0
|
|
20231128,200300,124897262,505,505,505,505,0
|
|
20231128,200200,124897262,505,505,505,505,0
|
|
20231128,200100,124897262,505,505,505,505,0
|
|
20231128,200000,124897262,505,505,505,505,0
|
|
20231128,195900,124897262,505,505,505,505,0
|
|
20231128,195800,124897262,505,505,505,505,0
|
|
20231128,195700,124897262,505,505,505,505,0
|
|
20231128,195600,124897262,505,505,505,505,0
|
|
20231128,195500,124897262,505,505,505,505,0
|
|
20231128,195400,124897262,505,505,505,505,0
|
|
20231128,195300,124897262,505,505,505,505,0
|
|
20231128,195200,124897262,505,505,505,505,0
|
|
20231128,195100,124897262,505,505,505,505,0
|
|
20231128,195000,124897262,505,505,505,505,0
|
|
20231128,194900,124897262,505,505,505,505,0
|
|
20231128,194800,124897262,505,505,505,505,0
|
|
20231128,194700,124897262,505,505,505,505,0
|
|
20231128,194600,124897262,505,505,505,505,0
|
|
20231128,194500,124897262,505,505,505,505,0
|
|
20231128,194400,124897262,505,505,505,505,0
|
|
20231128,194300,124897262,505,505,505,505,0
|
|
20231128,194200,124897262,505,505,505,505,4298
|
|
20231128,194100,124897262,505,505,505,505,0
|
|
20231128,194000,124897262,505,505,505,505,0
|
|
20231128,193900,124897262,505,505,505,505,0
|
|
20231128,193800,124897262,505,505,505,505,0
|
|
20231128,193700,124897262,505,505,505,505,0
|
|
20231128,193600,124897262,505,505,505,505,0
|
|
20231128,193500,124897262,505,505,505,505,0
|
|
20231128,193400,124897262,505,505,505,505,0
|
|
20231128,193300,124897262,505,505,505,505,0
|
|
20231128,193200,124897262,505,505,505,505,0
|
|
20231128,193100,124897262,505,505,505,505,0
|
|
20231128,193000,124897262,505,505,505,505,0
|
|
20231128,192900,124897262,505,505,505,505,0
|
|
20231128,192800,124897262,505,505,505,505,0
|
|
20231128,192700,124897262,505,505,505,505,0
|
|
20231128,192600,124897262,505,505,505,505,0
|
|
20231128,192500,124897262,505,505,505,505,0
|
|
20231128,192400,124897262,505,505,505,505,0
|
|
20231128,192300,124897262,505,505,505,505,0
|
|
20231128,192200,124897262,505,505,505,505,0
|
|
20231128,192100,124897262,505,505,505,505,0
|
|
20231128,192000,124897262,505,505,505,505,0
|
|
20231128,191900,124897262,505,505,505,505,0
|
|
20231128,191800,124897262,505,505,505,505,0
|
|
20231128,191700,124897262,505,505,505,505,0
|
|
20231128,191600,124897262,505,505,505,505,0
|
|
20231128,191500,124897262,505,505,505,505,0
|
|
20231128,191400,124897262,505,505,505,505,0
|
|
20231128,191300,124897262,505,505,505,505,0
|
|
20231128,191200,124897262,505,505,505,505,4298
|
|
20231128,191100,124897262,505,505,505,505,0
|
|
20231128,191000,124897262,505,505,505,505,0
|
|
20231128,190900,124897262,505,505,505,505,0
|
|
20231128,190800,124897262,505,505,505,505,0
|
|
20231128,190700,124897262,505,505,505,505,0
|
|
20231128,190600,124897262,505,505,505,505,0
|
|
20231128,190500,124897262,505,505,505,505,0
|
|
20231128,190400,124897262,505,505,505,505,0
|
|
20231128,190300,124897262,505,505,505,505,0
|
|
20231128,190200,124897262,505,505,505,505,0
|
|
20231128,190100,124897262,505,505,505,505,0
|
|
20231128,190000,124897262,505,505,505,505,0
|
|
20231128,185900,124897262,505,505,505,505,0
|
|
20231128,185800,124897262,505,505,505,505,0
|
|
20231128,185700,124897262,505,505,505,505,0
|
|
20231128,185600,124897262,505,505,505,505,0
|
|
20231128,185500,124897262,505,505,505,505,0
|
|
20231128,185400,124897262,505,505,505,505,0
|
|
20231128,185300,124897262,505,505,505,505,0
|
|
20231128,185200,124897262,505,505,505,505,0
|
|
20231128,185100,124897262,505,505,505,505,0
|
|
20231128,185000,124897262,505,505,505,505,0
|
|
20231128,184900,124897262,505,505,505,505,0
|
|
20231128,184800,124897262,505,505,505,505,0
|
|
20231128,184700,124897262,505,505,505,505,0
|
|
20231128,184600,124897262,505,505,505,505,0
|
|
20231128,184500,124897262,505,505,505,505,0
|
|
20231128,184400,124897262,505,505,505,505,0
|
|
20231128,184300,124897262,505,505,505,505,0
|
|
20231128,184200,124897262,505,505,505,505,4298
|
|
20231128,184100,124897262,505,505,505,505,0
|
|
20231128,184000,124897262,505,505,505,505,0
|
|
20231128,183900,124897262,505,505,505,505,0
|
|
20231128,183800,124897262,505,505,505,505,0
|
|
20231128,183700,124897262,505,505,505,505,0
|
|
20231128,183600,124897262,505,505,505,505,0
|
|
20231128,183500,124897262,505,505,505,505,0
|
|
20231128,183400,124897262,505,505,505,505,0
|
|
20231128,183300,124897262,505,505,505,505,0
|
|
20231128,183200,124897262,505,505,505,505,0
|
|
20231128,183100,124897262,505,505,505,505,0
|
|
20231128,183000,124897262,505,505,505,505,0
|
|
20231128,182900,124897262,505,505,505,505,0
|
|
20231128,182800,124897262,505,505,505,505,0
|
|
20231128,182700,124897262,505,505,505,505,0
|
|
20231128,182600,124897262,505,505,505,505,0
|
|
20231128,182500,124897262,505,505,505,505,0
|
|
20231128,182400,124897262,505,505,505,505,0
|
|
20231128,182300,124897262,505,505,505,505,0
|
|
20231128,182200,124897262,505,505,505,505,0
|
|
20231128,182100,124897262,505,505,505,505,0
|
|
20231128,182000,124897262,505,505,505,505,0
|
|
20231128,181900,124897262,505,505,505,505,0
|
|
20231128,181800,124897262,505,505,505,505,0
|
|
20231128,181700,124897262,505,505,505,505,0
|
|
20231128,181600,124897262,505,505,505,505,0
|
|
20231128,181500,124897262,505,505,505,505,0
|
|
20231128,181400,124897262,505,505,505,505,0
|
|
20231128,181300,124897262,505,505,505,505,0
|
|
20231128,181200,124897262,505,505,505,505,4298
|
|
20231128,181100,124897262,505,505,505,505,0
|
|
20231128,181000,124897262,505,505,505,505,0
|
|
20231128,180900,124897262,505,505,505,505,0
|
|
20231128,180800,124897262,505,505,505,505,0
|
|
20231128,180700,124897262,505,505,505,505,0
|
|
20231128,180600,124897262,505,505,505,505,0
|
|
20231128,180500,124897262,505,505,505,505,0
|
|
20231128,180400,124897262,505,505,505,505,0
|
|
20231128,180300,124897262,505,505,505,505,0
|
|
20231128,180200,124897262,505,505,505,505,0
|
|
20231128,180100,124897262,505,505,505,505,0
|
|
20231128,180000,124897262,505,505,505,505,0
|
|
20231128,175900,124897262,505,505,505,505,0
|
|
20231128,175800,124897262,505,505,505,505,0
|
|
20231128,175700,124897262,505,505,505,505,0
|
|
20231128,175600,124897262,505,505,505,505,0
|
|
20231128,175500,124897262,505,505,505,505,0
|
|
20231128,175400,124897262,505,505,505,505,0
|
|
20231128,175300,124897262,505,505,505,505,0
|
|
20231128,175200,124897262,505,505,505,505,0
|
|
20231128,175100,124897262,505,505,505,505,0
|
|
20231128,175000,124897262,505,505,505,505,0
|
|
20231128,174900,124897262,505,505,505,505,0
|
|
20231128,174800,124897262,505,505,505,505,0
|
|
20231128,174700,124897262,505,505,505,505,0
|
|
20231128,174600,124897262,505,505,505,505,0
|
|
20231128,174500,124897262,505,505,505,505,0
|
|
20231128,174400,124897262,505,505,505,505,0
|
|
20231128,174300,124897262,505,505,505,505,0
|
|
20231128,174200,124897262,505,505,505,505,4298
|
|
20231128,174100,124897262,505,505,505,505,0
|
|
20231128,174000,124897262,505,505,505,505,0
|
|
20231128,173900,124897262,505,505,505,505,0
|
|
20231128,173800,124897262,505,505,505,505,0
|
|
20231128,173700,124897262,505,505,505,505,0
|
|
20231128,173600,124897262,505,505,505,505,0
|
|
20231128,173500,124897262,505,505,505,505,0
|
|
20231128,173400,124897262,505,505,505,505,0
|
|
20231128,173300,124897262,505,505,505,505,0
|
|
20231128,173200,124897262,505,505,505,505,0
|
|
20231128,173100,124897262,505,505,505,505,0
|
|
20231128,173000,124897262,505,505,505,505,0
|
|
20231128,172900,124897262,505,505,505,505,0
|
|
20231128,172800,124897262,505,505,505,505,0
|
|
20231128,172700,124897262,505,505,505,505,0
|
|
20231128,172600,124897262,505,505,505,505,0
|
|
20231128,172500,124897262,505,505,505,505,0
|
|
20231128,172400,124897262,505,505,505,505,0
|
|
20231128,172300,124897262,505,505,505,505,0
|
|
20231128,172200,124897262,505,505,505,505,0
|
|
20231128,172100,124897262,505,505,505,505,0
|
|
20231128,172000,124897262,505,505,505,505,0
|
|
20231128,171900,124897262,505,505,505,505,0
|
|
20231128,171800,124897262,505,505,505,505,0
|
|
20231128,171700,124897262,505,505,505,505,0
|
|
20231128,171600,124897262,505,505,505,505,0
|
|
20231128,171500,124897262,505,505,505,505,0
|
|
20231128,171400,124897262,505,505,505,505,0
|
|
20231128,171300,124897262,505,505,505,505,0
|
|
20231128,171200,124897262,505,505,505,505,4298
|
|
20231128,171100,124897262,505,505,505,505,0
|
|
20231128,171000,124897262,505,505,505,505,0
|
|
20231128,170900,124897262,505,505,505,505,0
|
|
20231128,170800,124897262,505,505,505,505,0
|
|
20231128,170700,124897262,505,505,505,505,0
|
|
20231128,170600,124897262,505,505,505,505,0
|
|
20231128,170500,124897262,505,505,505,505,0
|
|
20231128,170400,124897262,505,505,505,505,0
|
|
20231128,170300,124897262,505,505,505,505,0
|
|
20231128,170200,124897262,505,505,505,505,0
|
|
20231128,170100,124897262,505,505,505,505,0
|
|
20231128,170000,124897262,505,505,505,505,0
|
|
20231128,165900,124897262,505,505,505,505,0
|
|
20231128,165800,124897262,505,505,505,505,0
|
|
20231128,165700,124897262,505,505,505,505,0
|
|
20231128,165600,124897262,505,505,505,505,0
|
|
20231128,165500,124897262,505,505,505,505,0
|
|
20231128,165400,124897262,505,505,505,505,0
|
|
20231128,165300,124897262,505,505,505,505,0
|
|
20231128,165200,124897262,505,505,505,505,0
|
|
20231128,165100,124897262,505,505,505,505,0
|
|
20231128,165000,124897262,505,505,505,505,0
|
|
20231128,164900,124897262,505,505,505,505,0
|
|
20231128,164800,124897262,505,505,505,505,0
|
|
20231128,164700,124897262,505,505,505,505,0
|
|
20231128,164600,124897262,505,505,505,505,0
|
|
20231128,164500,124897262,505,505,505,505,0
|
|
20231128,164400,124897262,505,505,505,505,0
|
|
20231128,164300,124897262,505,505,505,505,0
|
|
20231128,164200,124897262,505,505,505,505,4298
|
|
20231128,164100,124897262,505,505,505,505,0
|
|
20231128,164000,124897262,505,505,505,505,0
|
|
20231128,163900,124897262,505,505,505,505,0
|
|
20231128,163800,124897262,505,505,505,505,0
|
|
20231128,163700,124897262,505,505,505,505,0
|
|
20231128,163600,124897262,505,505,505,505,0
|
|
20231128,163500,124897262,505,505,505,505,0
|
|
20231128,163400,124897262,505,505,505,505,0
|
|
20231128,163300,124897262,505,505,505,505,0
|
|
20231128,163200,124897262,505,505,505,505,0
|
|
20231128,163100,124897262,505,505,505,505,0
|
|
20231128,163000,124897262,505,505,505,505,0
|
|
20231128,162900,124897262,505,505,505,505,0
|
|
20231128,162800,124897262,505,505,505,505,0
|
|
20231128,162700,124897262,505,505,505,505,0
|
|
20231128,162600,124897262,505,505,505,505,0
|
|
20231128,162500,124897262,505,505,505,505,0
|
|
20231128,162400,124897262,505,505,505,505,0
|
|
20231128,162300,124897262,505,505,505,505,0
|
|
20231128,162200,124897262,505,505,505,505,0
|
|
20231128,162100,124897262,505,505,505,505,0
|
|
20231128,162000,124897262,505,505,505,505,0
|
|
20231128,161900,124897262,505,505,505,505,0
|
|
20231128,161800,124897262,505,505,505,505,0
|
|
20231128,161700,124897262,505,505,505,505,0
|
|
20231128,161600,124897262,505,505,505,505,0
|
|
20231128,161500,124897262,505,505,505,505,0
|
|
20231128,161400,124897262,505,505,505,505,0
|
|
20231128,161300,124897262,505,505,505,505,0
|
|
20231128,161200,124897262,505,505,505,505,4298
|
|
20231128,161100,124897262,505,505,505,505,0
|
|
20231128,161000,124897262,505,505,505,505,0
|
|
20231128,160900,124897262,505,505,505,505,0
|
|
20231128,160800,124897262,505,505,505,505,0
|
|
20231128,160700,124897262,505,505,505,505,0
|
|
20231128,160600,124897262,505,505,505,505,0
|
|
20231128,160500,124897262,505,505,505,505,0
|
|
20231128,160400,124897262,505,505,505,505,0
|
|
20231128,160300,124897262,505,505,505,505,0
|
|
20231128,160200,124897262,505,505,505,505,0
|
|
20231128,160100,124897262,505,505,505,505,0
|
|
20231128,160000,124897262,505,505,505,505,0
|
|
20231128,155900,124897262,505,505,505,505,0
|
|
20231128,155800,124897262,505,505,505,505,0
|
|
20231128,155700,124897262,505,505,505,505,0
|
|
20231128,155600,124897262,505,505,505,505,0
|
|
20231128,155500,124897262,505,505,505,505,0
|
|
20231128,155400,124897262,505,505,505,505,0
|
|
20231128,155300,124897262,505,505,505,505,0
|
|
20231128,155200,124897262,505,505,505,505,0
|
|
20231128,155100,124897262,505,505,505,505,0
|
|
20231128,155000,124897262,505,505,505,505,0
|
|
20231128,154900,124897262,505,505,505,505,0
|
|
20231128,154800,124897262,505,505,505,505,0
|
|
20231128,154700,124897262,505,505,505,505,0
|
|
20231128,154600,124897262,505,505,505,505,0
|
|
20231128,154500,124897262,505,505,505,505,0
|
|
20231128,154400,124897262,505,505,505,505,0
|
|
20231128,154300,124897262,505,505,505,505,0
|
|
20231128,154200,124897262,505,505,505,505,4298
|
|
20231128,154100,124897262,505,505,505,505,0
|
|
20231128,154000,124897262,505,505,505,505,0
|
|
20231128,153900,124897262,505,505,505,505,0
|
|
20231128,153800,124897262,505,505,505,505,0
|
|
20231128,153700,124897262,505,505,505,505,0
|
|
20231128,153600,124897262,505,505,505,505,0
|
|
20231128,153500,124897262,505,505,505,505,0
|
|
20231128,153400,124897262,505,505,505,505,0
|
|
20231128,153300,124897262,505,505,505,505,0
|
|
20231128,153200,124897262,505,505,505,505,0
|
|
20231128,153100,124897262,505,505,505,505,0
|
|
20231128,153000,124897262,505,505,505,505,4298
|
|
20231128,152900,122726772,505,505,505,505,0
|
|
20231128,152800,122726772,505,505,505,505,0
|
|
20231128,152700,122726772,505,505,505,505,0
|
|
20231128,152600,122726772,505,505,505,505,0
|
|
20231128,152500,122726772,505,505,505,505,0
|
|
20231128,152400,122726772,505,505,505,505,0
|
|
20231128,152300,122726772,505,505,505,505,0
|
|
20231128,152200,122726772,505,505,505,505,0
|
|
20231128,152100,122726772,505,505,505,505,0
|
|
20231128,152000,122726772,505,505,505,505,0
|
|
20231128,151900,122726772,505,504,505,504,1699
|
|
20231128,151800,121870328,504,504,504,504,0
|
|
20231128,151700,121870328,504,505,505,504,201
|
|
20231128,151600,121768824,505,505,505,505,0
|
|
20231128,151500,121768824,505,505,505,505,0
|
|
20231128,151400,121768824,505,505,505,505,0
|
|
20231128,151300,121768824,505,505,505,505,0
|
|
20231128,151200,121768824,505,505,505,505,1
|
|
20231128,151100,121768319,502,502,502,502,19
|
|
20231128,151000,121758781,505,505,505,505,0
|
|
20231128,150900,121758781,505,505,505,505,0
|
|
20231128,150800,121758781,505,505,505,505,0
|
|
20231128,150700,121758781,505,505,505,505,0
|
|
20231128,150600,121758781,505,505,505,505,1190
|
|
20231128,150500,121157831,505,505,505,505,0
|
|
20231128,150400,121157831,505,505,505,505,0
|
|
20231128,150300,121157831,505,505,505,505,0
|
|
20231128,150200,121157831,505,505,505,505,10
|
|
20231128,150100,121152781,505,505,505,505,0
|
|
20231128,150000,121152781,505,505,505,505,0
|
|
20231128,145900,121152781,505,505,505,505,0
|
|
20231128,145800,121152781,505,503,505,503,3475
|
|
20231128,145700,119404854,503,503,503,503,500
|
|
20231128,145600,119153354,503,503,503,503,1065
|
|
20231128,145500,118617659,505,505,505,505,51
|
|
20231128,145400,118591904,504,505,505,504,64
|
|
20231128,145300,118559598,505,505,505,505,110
|
|
20231128,145200,118504048,505,505,505,505,1
|
|
20231128,145100,118503543,505,505,505,505,0
|
|
20231128,145000,118503543,505,505,505,505,0
|
|
20231128,144900,118503543,505,505,505,505,0
|
|
20231128,144800,118503543,505,505,505,505,310
|
|
20231128,144700,118346993,505,505,505,505,0
|
|
20231128,144600,118346993,505,505,505,505,0
|
|
20231128,144500,118346993,505,505,505,505,10
|
|
20231128,144400,118341943,505,505,505,505,0
|
|
20231128,144300,118341943,505,505,505,505,0
|
|
20231128,144200,118341943,505,505,505,505,0
|
|
20231128,144100,118341943,505,505,505,505,0
|
|
20231128,144000,118341943,505,505,505,505,0
|
|
20231128,143900,118341943,505,505,505,505,0
|
|
20231128,143800,118341943,505,504,505,504,11
|
|
20231128,143700,118336398,502,502,502,502,0
|
|
20231128,143600,118336398,502,502,502,502,0
|
|
20231128,143500,118336398,502,502,502,502,3
|
|
20231128,143400,118334892,505,505,505,505,0
|
|
20231128,143300,118334892,505,505,505,505,0
|
|
20231128,143200,118334892,505,505,505,505,0
|
|
20231128,143100,118334892,505,505,505,505,0
|
|
20231128,143000,118334892,505,505,505,505,0
|
|
20231128,142900,118334892,505,505,505,505,1
|
|
20231128,142800,118334387,501,505,505,501,5001
|
|
20231128,142700,115828882,504,504,504,504,1000
|
|
20231128,142600,115324882,505,505,505,505,1
|
|
20231128,142500,115324377,504,504,504,504,1
|
|
20231128,142400,115323873,504,504,504,504,0
|
|
20231128,142300,115323873,504,504,504,504,0
|
|
20231128,142200,115323873,504,504,504,504,150
|
|
20231128,142100,115248273,504,504,504,504,3514
|
|
20231128,142000,113477217,504,504,504,504,0
|
|
20231128,141900,113477217,504,504,504,504,700
|
|
20231128,141800,113124417,504,504,504,504,200
|
|
20231128,141700,113023617,504,504,504,504,0
|
|
20231128,141600,113023617,504,504,504,504,0
|
|
20231128,141500,113023617,504,504,504,504,0
|
|
20231128,141400,113023617,504,504,504,504,0
|
|
20231128,141300,113023617,504,504,504,504,0
|
|
20231128,141200,113023617,504,504,504,504,0
|
|
20231128,141100,113023617,504,503,504,503,6
|
|
20231128,141000,113020598,501,501,501,501,0
|
|
20231128,140900,113020598,501,501,501,501,0
|
|
20231128,140800,113020598,501,503,503,501,36
|
|
20231128,140700,113002540,505,505,505,505,0
|
|
20231128,140600,113002540,505,505,505,505,0
|
|
20231128,140500,113002540,505,505,505,505,1
|
|
20231128,140400,113002035,501,502,502,501,5678
|
|
20231128,140300,110157351,501,501,501,501,0
|
|
20231128,140200,110157351,501,504,504,501,13283
|
|
20231128,140100,103496489,505,505,505,505,0
|
|
20231128,140000,103496489,505,505,505,505,0
|
|
20231128,135900,103496489,505,505,505,505,0
|
|
20231128,135800,103496489,505,505,505,505,0
|
|
20231128,135700,103496489,505,505,505,505,0
|
|
20231128,135600,103496489,505,505,505,505,0
|
|
20231128,135500,103496489,505,505,505,505,0
|
|
20231128,135400,103496489,505,505,505,505,0
|
|
20231128,135300,103496489,505,505,505,505,10
|
|
20231128,135200,103491439,504,505,505,504,20
|
|
20231128,135100,103481349,504,504,504,504,10
|
|
20231128,135000,103476309,505,505,505,505,0
|
|
20231128,134900,103476309,505,505,505,505,0
|
|
20231128,134800,103476309,505,505,505,505,0
|
|
20231128,134700,103476309,505,505,505,505,1
|
|
20231128,134600,103475804,504,504,504,504,2
|
|
20231128,134500,103474796,505,505,505,505,0
|
|
20231128,134400,103474796,505,505,505,505,0
|
|
20231128,134300,103474796,505,505,505,505,1
|
|
20231128,134200,103474291,504,504,504,504,0
|
|
20231128,134100,103474291,504,504,504,504,520
|
|
20231128,134000,103212211,504,504,504,504,198
|
|
20231128,133900,103112419,505,505,505,505,0
|
|
20231128,133800,103112419,505,505,505,505,0
|
|
20231128,133700,103112419,505,505,505,505,0
|
|
20231128,133600,103112419,505,505,505,505,1
|
|
20231128,133500,103111914,504,504,504,504,0
|
|
20231128,133400,103111914,504,504,504,504,509
|
|
20231128,133300,102855378,506,506,506,506,0
|
|
20231128,133200,102855378,506,506,506,506,0
|
|
20231128,133100,102855378,506,506,506,506,0
|
|
20231128,133000,102855378,506,506,506,506,0
|
|
20231128,132900,102855378,506,506,506,506,0
|
|
20231128,132800,102855378,506,506,506,506,0
|
|
20231128,132700,102855378,506,506,506,506,0
|
|
20231128,132600,102855378,506,506,506,506,0
|
|
20231128,132500,102855378,506,506,506,506,0
|
|
20231128,132400,102855378,506,505,506,505,5683
|
|
20231128,132300,99979788,506,506,506,506,525
|
|
20231128,132200,99714138,506,506,506,506,0
|
|
20231128,132100,99714138,506,506,506,506,77
|
|
20231128,132000,99675176,506,505,506,505,4
|
|
20231128,131900,99673155,506,506,506,506,0
|
|
20231128,131800,99673155,506,506,506,506,0
|
|
20231128,131700,99673155,506,506,506,506,5
|
|
20231128,131600,99670625,506,506,506,506,0
|
|
20231128,131500,99670625,506,506,506,506,0
|
|
20231128,131400,99670625,506,506,506,506,0
|
|
20231128,131300,99670625,506,505,506,505,407
|
|
20231128,131200,99464729,505,505,505,505,0
|
|
20231128,131100,99464729,505,505,505,505,0
|
|
20231128,131000,99464729,505,505,505,505,50
|
|
20231128,130900,99439479,505,505,505,505,0
|
|
20231128,130800,99439479,505,505,505,505,268
|
|
20231128,130700,99304139,506,505,506,505,2
|
|
20231128,130600,99303128,506,506,506,506,0
|
|
20231128,130500,99303128,506,506,506,506,0
|
|
20231128,130400,99303128,506,506,506,506,0
|
|
20231128,130300,99303128,506,506,506,506,0
|
|
20231128,130200,99303128,506,506,506,506,0
|
|
20231128,130100,99303128,506,506,506,506,10
|
|
20231128,130000,99298068,507,507,507,507,0
|
|
20231128,125900,99298068,507,507,507,507,0
|
|
20231128,125800,99298068,507,507,507,507,0
|
|
20231128,125700,99298068,507,507,507,507,0
|
|
20231128,125600,99298068,507,507,507,507,0
|
|
20231128,125500,99298068,507,507,507,507,0
|
|
20231128,125400,99298068,507,507,507,507,0
|
|
20231128,125300,99298068,507,507,507,507,0
|
|
20231128,125200,99298068,507,507,507,507,0
|
|
20231128,125100,99298068,507,507,507,507,0
|
|
20231128,125000,99298068,507,507,507,507,0
|
|
20231128,124900,99298068,507,507,507,507,0
|
|
20231128,124800,99298068,507,506,507,506,19
|
|
20231128,124700,99288450,505,505,505,505,0
|
|
20231128,124600,99288450,505,505,505,505,0
|
|
20231128,124500,99288450,505,505,505,505,0
|
|
20231128,124400,99288450,505,505,505,505,0
|
|
20231128,124300,99288450,505,505,505,505,0
|
|
20231128,124200,99288450,505,505,505,505,1145
|
|
20231128,124100,98710225,507,507,507,507,0
|
|
20231128,124000,98710225,507,507,507,507,0
|
|
20231128,123900,98710225,507,507,507,507,0
|
|
20231128,123800,98710225,507,507,507,507,1
|
|
20231128,123700,98709718,505,505,505,505,0
|
|
20231128,123600,98709718,505,505,505,505,0
|
|
20231128,123500,98709718,505,505,505,505,0
|
|
20231128,123400,98709718,505,505,505,505,17
|
|
20231128,123300,98701133,505,505,505,505,633
|
|
20231128,123200,98381468,505,505,505,505,0
|
|
20231128,123100,98381468,505,505,505,505,45
|
|
20231128,123000,98358743,505,505,505,505,0
|
|
20231128,122900,98358743,505,505,505,505,2
|
|
20231128,122800,98357733,505,505,505,505,791
|
|
20231128,122700,97958278,506,505,506,505,7
|
|
20231128,122600,97954742,505,505,505,505,1000
|
|
20231128,122500,97449742,506,506,506,506,14
|
|
20231128,122400,97442658,506,506,506,506,20
|
|
20231128,122300,97432538,507,507,507,507,0
|
|
20231128,122200,97432538,507,507,507,507,0
|
|
20231128,122100,97432538,507,507,507,507,134
|
|
20231128,122000,97364600,507,507,507,507,2
|
|
20231128,121900,97363586,506,506,506,506,3
|
|
20231128,121800,97362068,504,504,504,504,0
|
|
20231128,121700,97362068,504,504,504,504,0
|
|
20231128,121600,97362068,504,504,504,504,5
|
|
20231128,121500,97359548,507,507,507,507,0
|
|
20231128,121400,97359548,507,507,507,507,0
|
|
20231128,121300,97359548,507,507,507,507,0
|
|
20231128,121200,97359548,507,507,507,507,1
|
|
20231128,121100,97359041,504,506,506,504,816
|
|
20231128,121000,96946980,506,506,506,506,0
|
|
20231128,120900,96946980,506,506,506,506,2
|
|
20231128,120800,96945968,505,505,505,505,0
|
|
20231128,120700,96945968,505,507,507,505,300
|
|
20231128,120600,96794008,508,508,508,508,0
|
|
20231128,120500,96794008,508,508,508,508,0
|
|
20231128,120400,96794008,508,508,508,508,0
|
|
20231128,120300,96794008,508,508,508,508,0
|
|
20231128,120200,96794008,508,508,508,508,0
|
|
20231128,120100,96794008,508,508,508,508,0
|
|
20231128,120000,96794008,508,508,508,508,50
|
|
20231128,115900,96768608,508,508,508,508,0
|
|
20231128,115800,96768608,508,508,508,508,0
|
|
20231128,115700,96768608,508,508,508,508,0
|
|
20231128,115600,96768608,508,508,508,508,0
|
|
20231128,115500,96768608,508,508,508,508,0
|
|
20231128,115400,96768608,508,508,508,508,0
|
|
20231128,115300,96768608,508,508,508,508,0
|
|
20231128,115200,96768608,508,508,508,508,0
|
|
20231128,115100,96768608,508,508,508,508,30
|
|
20231128,115000,96753368,508,508,508,508,5
|
|
20231128,114900,96750828,508,508,508,508,74
|
|
20231128,114800,96713236,508,508,508,508,0
|
|
20231128,114700,96713236,508,508,508,508,1
|
|
20231128,114600,96712728,508,507,508,507,2106
|
|
20231128,114500,95642886,508,507,508,507,2534
|
|
20231128,114400,94358147,507,507,507,507,0
|
|
20231128,114300,94358147,507,505,507,505,2761
|
|
20231128,114200,92961233,504,505,505,504,20
|
|
20231128,114100,92951148,505,505,505,505,20
|
|
20231128,114000,92941048,505,505,505,505,15
|
|
20231128,113900,92933473,505,505,505,505,0
|
|
20231128,113800,92933473,505,505,505,505,0
|
|
20231128,113700,92933473,505,505,505,505,1
|
|
20231128,113600,92932968,504,504,504,504,0
|
|
20231128,113500,92932968,504,504,504,504,20
|
|
20231128,113400,92922888,504,504,504,504,2499
|
|
20231128,113300,91663392,504,504,504,504,100
|
|
20231128,113200,91612992,504,504,504,504,0
|
|
20231128,113100,91612992,504,504,504,504,0
|
|
20231128,113000,91612992,504,504,504,504,0
|
|
20231128,112900,91612992,504,504,504,504,0
|
|
20231128,112800,91612992,504,504,504,504,101
|
|
20231128,112700,91562088,505,505,505,505,0
|
|
20231128,112600,91562088,505,505,505,505,0
|
|
20231128,112500,91562088,505,505,505,505,0
|
|
20231128,112400,91562088,505,505,505,505,18
|
|
20231128,112300,91552998,505,505,505,505,100
|
|
20231128,112200,91502498,505,505,505,505,0
|
|
20231128,112100,91502498,505,505,505,505,0
|
|
20231128,112000,91502498,505,505,505,504,690
|
|
20231128,111900,91154049,506,505,506,505,6
|
|
20231128,111800,91151016,505,505,505,505,0
|
|
20231128,111700,91151016,505,505,505,505,0
|
|
20231128,111600,91151016,505,505,505,505,0
|
|
20231128,111500,91151016,505,505,505,505,0
|
|
20231128,111400,91151016,505,505,505,505,0
|
|
20231128,111300,91151016,505,505,505,505,37
|
|
20231128,111200,91132331,505,505,505,505,0
|
|
20231128,111100,91132331,505,505,505,505,58
|
|
20231128,111000,91103041,506,506,506,506,0
|
|
20231128,110900,91103041,506,506,506,506,0
|
|
20231128,110800,91103041,506,506,506,506,0
|
|
20231128,110700,91103041,506,506,506,506,0
|
|
20231128,110600,91103041,506,506,506,506,0
|
|
20231128,110500,91103041,506,506,506,506,0
|
|
20231128,110400,91103041,506,506,506,506,0
|
|
20231128,110300,91103041,506,505,506,505,251
|
|
20231128,110200,90976036,505,505,505,505,0
|
|
20231128,110100,90976036,505,506,506,505,1003
|
|
20231128,110000,90469518,506,506,506,506,0
|
|
20231128,105900,90469518,506,505,506,505,102
|
|
20231128,105800,90417909,506,506,506,506,0
|
|
20231128,105700,90417909,506,506,506,506,0
|
|
20231128,105600,90417909,506,506,506,506,0
|
|
20231128,105500,90417909,506,506,506,506,0
|
|
20231128,105400,90417909,506,506,506,506,0
|
|
20231128,105300,90417909,506,506,506,506,0
|
|
20231128,105200,90417909,506,506,506,506,0
|
|
20231128,105100,90417909,506,506,506,506,0
|
|
20231128,105000,90417909,506,506,506,506,0
|
|
20231128,104900,90417909,506,506,506,506,0
|
|
20231128,104800,90417909,506,506,506,506,988
|
|
20231128,104700,89917981,506,506,506,506,0
|
|
20231128,104600,89917981,506,506,506,506,50
|
|
20231128,104500,89892681,507,507,507,507,572
|
|
20231128,104400,89602677,507,507,507,507,0
|
|
20231128,104300,89602677,507,507,507,507,0
|
|
20231128,104200,89602677,507,507,507,507,0
|
|
20231128,104100,89602677,507,507,507,507,0
|
|
20231128,104000,89602677,507,507,507,507,0
|
|
20231128,103900,89602677,507,507,507,507,0
|
|
20231128,103800,89602677,507,507,507,507,0
|
|
20231128,103700,89602677,507,506,507,506,26
|
|
20231128,103600,89589520,505,505,505,505,4612
|
|
20231128,103500,87260460,505,505,505,505,10
|
|
20231128,103400,87255410,506,506,506,506,0
|
|
20231128,103300,87255410,506,506,506,506,39
|
|
20231128,103200,87235676,505,505,505,505,0
|
|
20231128,103100,87235676,505,506,506,505,714
|
|
20231128,103000,86874401,506,505,506,505,4005
|
|
20231128,102900,84848041,506,506,506,506,90
|
|
20231128,102800,84802501,506,506,506,506,0
|
|
20231128,102700,84802501,506,506,506,506,0
|
|
20231128,102600,84802501,506,506,506,506,0
|
|
20231128,102500,84802501,506,506,506,506,0
|
|
20231128,102400,84802501,506,506,506,506,2
|
|
20231128,102300,84801489,505,505,505,505,325
|
|
20231128,102200,84637364,505,505,505,505,0
|
|
20231128,102100,84637364,505,505,505,505,0
|
|
20231128,102000,84637364,505,505,505,505,18
|
|
20231128,101900,84628274,505,505,505,505,0
|
|
20231128,101800,84628274,505,504,505,504,90
|
|
20231128,101700,84582912,503,503,503,503,661
|
|
20231128,101600,84250429,504,504,504,504,2
|
|
20231128,101500,84249421,503,503,503,503,0
|
|
20231128,101400,84249421,503,504,504,503,2304
|
|
20231128,101300,83088705,504,504,504,504,0
|
|
20231128,101200,83088705,504,504,504,504,104
|
|
20231128,101100,83036289,501,503,503,501,2000
|
|
20231128,101000,82034239,504,504,504,504,0
|
|
20231128,100900,82034239,504,504,504,504,1
|
|
20231128,100800,82033735,501,501,501,501,0
|
|
20231128,100700,82033735,501,503,503,501,5015
|
|
20231128,100600,79518190,502,502,502,502,0
|
|
20231128,100500,79518190,502,504,504,502,2829
|
|
20231128,100400,78093030,504,504,504,504,0
|
|
20231128,100300,78093030,504,504,504,504,0
|
|
20231128,100200,78093030,504,504,504,504,0
|
|
20231128,100100,78093030,504,504,504,504,4
|
|
20231128,100000,78091014,505,505,505,505,0
|
|
20231128,095900,78091014,505,505,505,505,0
|
|
20231128,095800,78091014,505,505,505,505,1
|
|
20231128,095700,78090509,505,505,505,505,0
|
|
20231128,095600,78090509,505,505,505,505,110
|
|
20231128,095500,78034959,505,505,505,505,10
|
|
20231128,095400,78029909,505,505,505,505,392
|
|
20231128,095300,77831949,505,505,505,505,0
|
|
20231128,095200,77831949,505,504,505,504,227
|
|
20231128,095100,77717530,504,504,504,504,1284
|
|
20231128,095000,77070394,505,505,505,505,200
|
|
20231128,094900,76969394,505,505,505,505,0
|
|
20231128,094800,76969394,505,505,505,505,0
|
|
20231128,094700,76969394,505,505,505,505,2
|
|
20231128,094600,76968384,504,504,504,504,2247
|
|
20231128,094500,75835896,504,504,504,504,0
|
|
20231128,094400,75835896,504,504,504,504,0
|
|
20231128,094300,75835896,504,504,504,504,1
|
|
20231128,094200,75835392,500,500,500,500,2
|
|
20231128,094100,75834392,500,500,500,500,3
|
|
20231128,094000,75832892,500,500,500,499,2946
|
|
20231128,093900,74361853,504,501,504,500,2246
|
|
20231128,093800,73238847,504,504,504,504,1
|
|
20231128,093700,73238343,501,501,501,501,824
|
|
20231128,093600,72825519,502,502,502,502,826
|
|
20231128,093500,72410867,503,503,503,503,100
|
|
20231128,093400,72360567,504,504,504,504,0
|
|
20231128,093300,72360567,504,503,504,503,45
|
|
20231128,093200,72337922,503,503,503,503,17
|
|
20231128,093100,72329371,503,503,503,503,4
|
|
20231128,093000,72327359,503,503,503,503,100
|
|
20231128,092900,72277059,503,503,503,503,0
|
|
20231128,092800,72277059,503,503,503,503,10
|
|
20231128,092700,72272029,503,504,504,503,862
|
|
20231128,092600,71838425,505,504,505,504,136
|
|
20231128,092500,71769800,504,504,504,504,1477
|
|
20231128,092400,71025392,504,504,504,504,0
|
|
20231128,092300,71025392,504,505,505,504,2729
|
|
20231128,092200,69649763,510,506,510,505,1602
|
|
20231128,092100,68840742,512,512,512,512,219
|
|
20231128,092000,68728614,511,509,511,509,12683
|
|
20231128,091900,62249443,511,507,511,507,10002
|
|
20231128,091800,57154876,503,504,504,503,1495
|
|
20231128,091700,56402585,506,507,507,506,108
|
|
20231128,091600,56347936,507,507,507,507,1
|
|
20231128,091500,56347429,508,508,508,508,449
|
|
20231128,091400,56119337,508,508,508,508,23
|
|
20231128,091300,56107653,509,508,509,508,1037
|
|
20231128,091200,55579983,509,509,509,508,370
|
|
20231128,091100,55391723,509,509,510,509,3681
|
|
20231128,091000,53517623,509,510,511,509,819
|
|
20231128,090900,53100516,509,505,510,505,8917
|
|
20231128,090800,48566115,506,504,506,504,1816
|
|
20231128,090700,47649886,504,504,504,504,417
|
|
20231128,090600,47439718,503,503,503,503,402
|
|
20231128,090500,47237512,502,499,502,499,13285
|
|
20231128,090400,40585074,499,500,500,499,2862
|
|
20231128,090300,39154935,500,499,500,499,2400
|
|
20231128,090200,37955335,501,501,501,501,1
|
|
20231128,090100,37954834,501,499,501,499,101
|
|
20231128,090000,37904433,505,496,505,496,75894
|