619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191600,2387987595,825,825,825,825,53153
|
|
20231128,191500,2387987595,825,825,825,825,0
|
|
20231128,191400,2387987595,825,825,825,825,0
|
|
20231128,191300,2387987595,825,825,825,825,0
|
|
20231128,191200,2387987595,825,825,825,825,0
|
|
20231128,191100,2387987595,825,825,825,825,0
|
|
20231128,191000,2387987595,825,825,825,825,0
|
|
20231128,190900,2387987595,825,825,825,825,0
|
|
20231128,190800,2387987595,825,825,825,825,0
|
|
20231128,190700,2387987595,825,825,825,825,0
|
|
20231128,190600,2387987595,825,825,825,825,0
|
|
20231128,190500,2387987595,825,825,825,825,0
|
|
20231128,190400,2387987595,825,825,825,825,0
|
|
20231128,190300,2387987595,825,825,825,825,0
|
|
20231128,190200,2387987595,825,825,825,825,0
|
|
20231128,190100,2387987595,825,825,825,825,0
|
|
20231128,190000,2387987595,825,825,825,825,0
|
|
20231128,185900,2387987595,825,825,825,825,0
|
|
20231128,185800,2387987595,825,825,825,825,0
|
|
20231128,185700,2387987595,825,825,825,825,0
|
|
20231128,185600,2387987595,825,825,825,825,0
|
|
20231128,185500,2387987595,825,825,825,825,0
|
|
20231128,185400,2387987595,825,825,825,825,0
|
|
20231128,185300,2387987595,825,825,825,825,0
|
|
20231128,185200,2387987595,825,825,825,825,0
|
|
20231128,185100,2387987595,825,825,825,825,0
|
|
20231128,185000,2387987595,825,825,825,825,0
|
|
20231128,184900,2387987595,825,825,825,825,0
|
|
20231128,184800,2387987595,825,825,825,825,0
|
|
20231128,184700,2387987595,825,825,825,825,0
|
|
20231128,184600,2387987595,825,825,825,825,53153
|
|
20231128,184500,2387987595,825,825,825,825,0
|
|
20231128,184400,2387987595,825,825,825,825,0
|
|
20231128,184300,2387987595,825,825,825,825,0
|
|
20231128,184200,2387987595,825,825,825,825,0
|
|
20231128,184100,2387987595,825,825,825,825,0
|
|
20231128,184000,2387987595,825,825,825,825,0
|
|
20231128,183900,2387987595,825,825,825,825,0
|
|
20231128,183800,2387987595,825,825,825,825,0
|
|
20231128,183700,2387987595,825,825,825,825,0
|
|
20231128,183600,2387987595,825,825,825,825,0
|
|
20231128,183500,2387987595,825,825,825,825,0
|
|
20231128,183400,2387987595,825,825,825,825,0
|
|
20231128,183300,2387987595,825,825,825,825,0
|
|
20231128,183200,2387987595,825,825,825,825,0
|
|
20231128,183100,2387987595,825,825,825,825,0
|
|
20231128,183000,2387987595,825,825,825,825,0
|
|
20231128,182900,2387987595,825,825,825,825,0
|
|
20231128,182800,2387987595,825,825,825,825,0
|
|
20231128,182700,2387987595,825,825,825,825,0
|
|
20231128,182600,2387987595,825,825,825,825,0
|
|
20231128,182500,2387987595,825,825,825,825,0
|
|
20231128,182400,2387987595,825,825,825,825,0
|
|
20231128,182300,2387987595,825,825,825,825,0
|
|
20231128,182200,2387987595,825,825,825,825,0
|
|
20231128,182100,2387987595,825,825,825,825,0
|
|
20231128,182000,2387987595,825,825,825,825,0
|
|
20231128,181900,2387987595,825,825,825,825,0
|
|
20231128,181800,2387987595,825,825,825,825,0
|
|
20231128,181700,2387987595,825,825,825,825,0
|
|
20231128,181600,2387987595,825,825,825,825,53153
|
|
20231128,181500,2387987595,825,825,825,825,0
|
|
20231128,181400,2387987595,825,825,825,825,0
|
|
20231128,181300,2387987595,825,825,825,825,0
|
|
20231128,181200,2387987595,825,825,825,825,0
|
|
20231128,181100,2387987595,825,825,825,825,0
|
|
20231128,181000,2387987595,825,825,825,825,0
|
|
20231128,180900,2387987595,825,825,825,825,0
|
|
20231128,180800,2387987595,825,825,825,825,0
|
|
20231128,180700,2387987595,825,825,825,825,0
|
|
20231128,180600,2387987595,825,825,825,825,0
|
|
20231128,180500,2387987595,825,825,825,825,0
|
|
20231128,180400,2387987595,825,825,825,825,0
|
|
20231128,180300,2387987595,825,825,825,825,0
|
|
20231128,180200,2387987595,825,825,825,825,0
|
|
20231128,180100,2387987595,825,825,825,825,0
|
|
20231128,180000,2387987595,825,825,825,825,0
|
|
20231128,175900,2387987595,825,825,825,825,0
|
|
20231128,175800,2387987595,825,825,825,825,0
|
|
20231128,175700,2387987595,825,825,825,825,0
|
|
20231128,175600,2387987595,825,825,825,825,0
|
|
20231128,175500,2387987595,825,825,825,825,0
|
|
20231128,175400,2387987595,825,825,825,825,0
|
|
20231128,175300,2387987595,825,825,825,825,0
|
|
20231128,175200,2387987595,825,825,825,825,0
|
|
20231128,175100,2387987595,825,825,825,825,0
|
|
20231128,175000,2387987595,825,825,825,825,0
|
|
20231128,174900,2387987595,825,825,825,825,0
|
|
20231128,174800,2387987595,825,825,825,825,0
|
|
20231128,174700,2387987595,825,825,825,825,0
|
|
20231128,174600,2387987595,825,825,825,825,53153
|
|
20231128,174500,2387987595,825,825,825,825,0
|
|
20231128,174400,2387987595,825,825,825,825,0
|
|
20231128,174300,2387987595,825,825,825,825,0
|
|
20231128,174200,2387987595,825,825,825,825,0
|
|
20231128,174100,2387987595,825,825,825,825,0
|
|
20231128,174000,2387987595,825,825,825,825,0
|
|
20231128,173900,2387987595,825,825,825,825,0
|
|
20231128,173800,2387987595,825,825,825,825,0
|
|
20231128,173700,2387987595,825,825,825,825,0
|
|
20231128,173600,2387987595,825,825,825,825,0
|
|
20231128,173500,2387987595,825,825,825,825,0
|
|
20231128,173400,2387987595,825,825,825,825,0
|
|
20231128,173300,2387987595,825,825,825,825,0
|
|
20231128,173200,2387987595,825,825,825,825,0
|
|
20231128,173100,2387987595,825,825,825,825,0
|
|
20231128,173000,2387987595,825,825,825,825,0
|
|
20231128,172900,2387987595,825,825,825,825,0
|
|
20231128,172800,2387987595,825,825,825,825,0
|
|
20231128,172700,2387987595,825,825,825,825,0
|
|
20231128,172600,2387987595,825,825,825,825,0
|
|
20231128,172500,2387987595,825,825,825,825,0
|
|
20231128,172400,2387987595,825,825,825,825,0
|
|
20231128,172300,2387987595,825,825,825,825,0
|
|
20231128,172200,2387987595,825,825,825,825,0
|
|
20231128,172100,2387987595,825,825,825,825,0
|
|
20231128,172000,2387987595,825,825,825,825,0
|
|
20231128,171900,2387987595,825,825,825,825,0
|
|
20231128,171800,2387987595,825,825,825,825,0
|
|
20231128,171700,2387987595,825,825,825,825,0
|
|
20231128,171600,2387987595,825,825,825,825,53153
|
|
20231128,171500,2387987595,825,825,825,825,0
|
|
20231128,171400,2387987595,825,825,825,825,0
|
|
20231128,171300,2387987595,825,825,825,825,0
|
|
20231128,171200,2387987595,825,825,825,825,0
|
|
20231128,171100,2387987595,825,825,825,825,0
|
|
20231128,171000,2387987595,825,825,825,825,0
|
|
20231128,170900,2387987595,825,825,825,825,0
|
|
20231128,170800,2387987595,825,825,825,825,0
|
|
20231128,170700,2387987595,825,825,825,825,0
|
|
20231128,170600,2387987595,825,825,825,825,0
|
|
20231128,170500,2387987595,825,825,825,825,0
|
|
20231128,170400,2387987595,825,825,825,825,0
|
|
20231128,170300,2387987595,825,825,825,825,0
|
|
20231128,170200,2387987595,825,825,825,825,0
|
|
20231128,170100,2387987595,825,825,825,825,0
|
|
20231128,170000,2387987595,825,825,825,825,0
|
|
20231128,165900,2387987595,825,825,825,825,0
|
|
20231128,165800,2387987595,825,825,825,825,0
|
|
20231128,165700,2387987595,825,825,825,825,0
|
|
20231128,165600,2387987595,825,825,825,825,0
|
|
20231128,165500,2387987595,825,825,825,825,0
|
|
20231128,165400,2387987595,825,825,825,825,0
|
|
20231128,165300,2387987595,825,825,825,825,0
|
|
20231128,165200,2387987595,825,825,825,825,0
|
|
20231128,165100,2387987595,825,825,825,825,0
|
|
20231128,165000,2387987595,825,825,825,825,0
|
|
20231128,164900,2387987595,825,825,825,825,0
|
|
20231128,164800,2387987595,825,825,825,825,0
|
|
20231128,164700,2387987595,825,825,825,825,0
|
|
20231128,164600,2387987595,825,825,825,825,53153
|
|
20231128,164500,2387987595,825,825,825,825,0
|
|
20231128,164400,2387987595,825,825,825,825,0
|
|
20231128,164300,2387987595,825,825,825,825,0
|
|
20231128,164200,2387987595,825,825,825,825,0
|
|
20231128,164100,2387987595,825,825,825,825,0
|
|
20231128,164000,2387987595,825,825,825,825,0
|
|
20231128,163900,2387987595,825,825,825,825,0
|
|
20231128,163800,2387987595,825,825,825,825,0
|
|
20231128,163700,2387987595,825,825,825,825,0
|
|
20231128,163600,2387987595,825,825,825,825,0
|
|
20231128,163500,2387987595,825,825,825,825,0
|
|
20231128,163400,2387987595,825,825,825,825,0
|
|
20231128,163300,2387987595,825,825,825,825,0
|
|
20231128,163200,2387987595,825,825,825,825,0
|
|
20231128,163100,2387987595,825,825,825,825,0
|
|
20231128,163000,2387987595,825,825,825,825,0
|
|
20231128,162900,2387987595,825,825,825,825,0
|
|
20231128,162800,2387987595,825,825,825,825,0
|
|
20231128,162700,2387987595,825,825,825,825,0
|
|
20231128,162600,2387987595,825,825,825,825,0
|
|
20231128,162500,2387987595,825,825,825,825,0
|
|
20231128,162400,2387987595,825,825,825,825,0
|
|
20231128,162300,2387987595,825,825,825,825,0
|
|
20231128,162200,2387987595,825,825,825,825,0
|
|
20231128,162100,2387987595,825,825,825,825,0
|
|
20231128,162000,2387987595,825,825,825,825,0
|
|
20231128,161900,2387987595,825,825,825,825,0
|
|
20231128,161800,2387987595,825,825,825,825,0
|
|
20231128,161700,2387987595,825,825,825,825,0
|
|
20231128,161600,2387987595,825,825,825,825,53153
|
|
20231128,161500,2387987595,825,825,825,825,0
|
|
20231128,161400,2387987595,825,825,825,825,0
|
|
20231128,161300,2387987595,825,825,825,825,0
|
|
20231128,161200,2387987595,825,825,825,825,0
|
|
20231128,161100,2387987595,825,825,825,825,0
|
|
20231128,161000,2387987595,825,825,825,825,0
|
|
20231128,160900,2387987595,825,825,825,825,0
|
|
20231128,160800,2387987595,825,825,825,825,0
|
|
20231128,160700,2387987595,825,825,825,825,0
|
|
20231128,160600,2387987595,825,825,825,825,0
|
|
20231128,160500,2387987595,825,825,825,825,0
|
|
20231128,160400,2387987595,825,825,825,825,0
|
|
20231128,160300,2387987595,825,825,825,825,0
|
|
20231128,160200,2387987595,825,825,825,825,0
|
|
20231128,160100,2387987595,825,825,825,825,0
|
|
20231128,160000,2387987595,825,825,825,825,0
|
|
20231128,155900,2387987595,825,825,825,825,0
|
|
20231128,155800,2387987595,825,825,825,825,0
|
|
20231128,155700,2387987595,825,825,825,825,0
|
|
20231128,155600,2387987595,825,825,825,825,0
|
|
20231128,155500,2387987595,825,825,825,825,0
|
|
20231128,155400,2387987595,825,825,825,825,0
|
|
20231128,155300,2387987595,825,825,825,825,0
|
|
20231128,155200,2387987595,825,825,825,825,0
|
|
20231128,155100,2387987595,825,825,825,825,0
|
|
20231128,155000,2387987595,825,825,825,825,0
|
|
20231128,154900,2387987595,825,825,825,825,0
|
|
20231128,154800,2387987595,825,825,825,825,0
|
|
20231128,154700,2387987595,825,825,825,825,0
|
|
20231128,154600,2387987595,825,825,825,825,53153
|
|
20231128,154500,2387987595,825,825,825,825,0
|
|
20231128,154400,2387987595,825,825,825,825,0
|
|
20231128,154300,2387987595,825,825,825,825,0
|
|
20231128,154200,2387987595,825,825,825,825,0
|
|
20231128,154100,2387987595,825,825,825,825,0
|
|
20231128,154000,2387987595,825,825,825,825,0
|
|
20231128,153900,2387987595,825,825,825,825,0
|
|
20231128,153800,2387987595,825,825,825,825,0
|
|
20231128,153700,2387987595,825,825,825,825,0
|
|
20231128,153600,2387987595,825,825,825,825,0
|
|
20231128,153500,2387987595,825,825,825,825,0
|
|
20231128,153400,2387987595,825,825,825,825,0
|
|
20231128,153300,2387987595,825,825,825,825,0
|
|
20231128,153200,2387987595,825,825,825,825,0
|
|
20231128,153100,2387987595,825,825,825,825,0
|
|
20231128,153000,2387987595,825,825,825,825,53153
|
|
20231128,152900,2344136370,828,828,828,828,0
|
|
20231128,152800,2344136370,828,828,828,828,0
|
|
20231128,152700,2344136370,828,828,828,828,0
|
|
20231128,152600,2344136370,828,828,828,828,0
|
|
20231128,152500,2344136370,828,828,828,828,0
|
|
20231128,152400,2344136370,828,828,828,828,0
|
|
20231128,152300,2344136370,828,828,828,828,0
|
|
20231128,152200,2344136370,828,828,828,828,0
|
|
20231128,152100,2344136370,828,828,828,828,0
|
|
20231128,152000,2344136370,828,828,828,828,0
|
|
20231128,151900,2344136370,828,827,828,825,4758
|
|
20231128,151800,2340205118,828,829,830,827,2001
|
|
20231128,151700,2338550000,830,829,830,826,2122
|
|
20231128,151600,2336793955,831,831,831,830,1666
|
|
20231128,151500,2335410371,831,830,831,829,2647
|
|
20231128,151400,2333213360,830,829,830,829,4458
|
|
20231128,151300,2329514993,829,829,829,825,1736
|
|
20231128,151200,2328076249,823,828,829,823,32442
|
|
20231128,151100,2301367360,827,827,827,826,9358
|
|
20231128,151000,2293636594,827,824,827,824,3251
|
|
20231128,150900,2290957017,827,827,827,825,4210
|
|
20231128,150800,2287481947,825,827,827,825,2754
|
|
20231128,150700,2285208442,828,827,828,827,1386
|
|
20231128,150600,2284062216,827,827,827,826,884
|
|
20231128,150500,2283332026,827,827,827,827,856
|
|
20231128,150400,2282624114,827,827,827,827,387
|
|
20231128,150300,2282304065,827,825,827,824,3007
|
|
20231128,150200,2279823212,825,825,825,825,3293
|
|
20231128,150100,2277106487,825,826,826,825,11011
|
|
20231128,150000,2268021401,826,825,826,825,1367
|
|
20231128,145900,2266893180,824,825,825,824,1308
|
|
20231128,145800,2265815387,825,827,827,825,2771
|
|
20231128,145700,2263529236,827,827,827,826,554
|
|
20231128,145600,2263071589,826,827,827,826,517
|
|
20231128,145500,2262644471,827,827,828,827,7754
|
|
20231128,145400,2256231532,827,828,828,827,3413
|
|
20231128,145300,2253407251,827,828,829,827,978
|
|
20231128,145200,2252598158,828,827,829,827,2307
|
|
20231128,145100,2250687108,828,827,828,827,9782
|
|
20231128,145000,2242590261,827,827,827,827,63
|
|
20231128,144900,2242538160,827,826,827,826,502
|
|
20231128,144800,2242123507,826,825,826,825,1819
|
|
20231128,144700,2240622721,826,825,826,825,4461
|
|
20231128,144600,2236942394,825,825,825,825,51
|
|
20231128,144500,2236900319,826,826,826,823,8708
|
|
20231128,144400,2229729717,826,826,826,825,2757
|
|
20231128,144300,2227455179,826,826,826,825,10950
|
|
20231128,144200,2218421151,826,826,826,826,649
|
|
20231128,144100,2217885077,826,826,826,825,4209
|
|
20231128,144000,2214411920,825,827,827,825,1634
|
|
20231128,143900,2213062945,827,827,827,826,1515
|
|
20231128,143800,2211810290,827,827,827,826,5597
|
|
20231128,143700,2207182573,827,826,827,825,8158
|
|
20231128,143600,2200443068,826,826,826,825,2389
|
|
20231128,143500,2198469759,826,824,826,824,4612
|
|
20231128,143400,2194666923,825,824,825,824,6502
|
|
20231128,143300,2189308272,825,825,825,825,446
|
|
20231128,143200,2188940322,824,825,825,823,7115
|
|
20231128,143100,2183082163,824,824,825,823,7642
|
|
20231128,143000,2176790154,824,824,825,824,613
|
|
20231128,142900,2176285026,823,823,823,823,2991
|
|
20231128,142800,2173823433,823,821,823,821,2714
|
|
20231128,142700,2171592647,822,821,822,820,18314
|
|
20231128,142600,2156569831,822,821,822,820,673
|
|
20231128,142500,2156017223,821,821,821,818,20852
|
|
20231128,142400,2138944510,821,821,821,820,1608
|
|
20231128,142300,2137624344,823,820,823,820,6214
|
|
20231128,142200,2132528861,820,822,822,820,23091
|
|
20231128,142100,2113575521,821,821,821,821,27178
|
|
20231128,142000,2091262383,821,822,822,821,4030
|
|
20231128,141900,2087953192,822,820,822,820,15087
|
|
20231128,141800,2075567632,820,820,820,820,721
|
|
20231128,141700,2074976412,821,818,821,818,4706
|
|
20231128,141600,2071113343,822,819,822,816,12372
|
|
20231128,141500,2061004294,820,817,820,816,12483
|
|
20231128,141400,2050809569,817,820,820,817,5965
|
|
20231128,141300,2045936008,820,820,821,817,33194
|
|
20231128,141200,2018784861,822,821,822,820,16365
|
|
20231128,141100,2005357050,822,820,822,817,48845
|
|
20231128,141000,1965390971,818,823,824,818,41229
|
|
20231128,140900,1931582607,824,826,826,824,721
|
|
20231128,140800,1930987503,826,826,826,825,166
|
|
20231128,140700,1930850498,826,825,826,820,72648
|
|
20231128,140600,1871174523,826,828,828,826,7969
|
|
20231128,140500,1864591728,827,827,828,827,865
|
|
20231128,140400,1863876369,827,825,827,825,565
|
|
20231128,140300,1863410032,825,828,828,825,2122
|
|
20231128,140200,1861659022,828,827,829,825,43787
|
|
20231128,140100,1825519092,829,827,829,827,5005
|
|
20231128,140000,1821379947,827,828,829,827,39151
|
|
20231128,135900,1788991859,829,830,830,828,6771
|
|
20231128,135800,1783379301,830,829,830,829,7881
|
|
20231128,135700,1776845951,828,830,830,828,11640
|
|
20231128,135600,1767200235,830,829,830,829,2684
|
|
20231128,135500,1764973037,829,829,829,829,2434
|
|
20231128,135400,1762955251,828,828,829,828,7969
|
|
20231128,135300,1756355746,829,829,829,828,3528
|
|
20231128,135200,1753434223,829,829,829,828,1068
|
|
20231128,135100,1752549899,829,829,829,828,116
|
|
20231128,135000,1752453835,829,828,829,828,501
|
|
20231128,134900,1752039006,828,828,829,828,327
|
|
20231128,134800,1751768243,829,828,829,828,2298
|
|
20231128,134700,1749864499,828,828,829,827,3499
|
|
20231128,134600,1746967335,826,827,828,826,23687
|
|
20231128,134500,1727392485,827,829,829,827,25329
|
|
20231128,134400,1706428834,829,829,829,829,0
|
|
20231128,134300,1706428834,829,830,830,829,1463
|
|
20231128,134200,1705215963,830,830,830,829,1539
|
|
20231128,134100,1703940093,830,830,830,830,163
|
|
20231128,134000,1703804803,830,830,830,830,1132
|
|
20231128,133900,1702865243,830,830,830,830,2000
|
|
20231128,133800,1701205243,828,831,831,828,10230
|
|
20231128,133700,1692726396,830,831,831,830,930
|
|
20231128,133600,1691953976,831,832,832,831,102
|
|
20231128,133500,1691869193,832,832,832,829,68
|
|
20231128,133400,1691812671,832,830,832,829,17243
|
|
20231128,133300,1677513927,832,832,833,830,64695
|
|
20231128,133200,1623802999,832,832,832,832,701
|
|
20231128,133100,1623219767,832,832,832,832,510
|
|
20231128,133000,1622795447,832,832,832,832,3201
|
|
20231128,132900,1620132215,832,832,832,832,200
|
|
20231128,132800,1619965815,833,832,833,832,1855
|
|
20231128,132700,1618420724,832,834,834,832,479
|
|
20231128,132600,1618021425,834,832,834,832,234
|
|
20231128,132500,1617826525,833,832,833,832,271
|
|
20231128,132400,1617600862,833,833,833,833,10
|
|
20231128,132300,1617592532,834,834,834,834,120
|
|
20231128,132200,1617492452,834,835,835,831,16211
|
|
20231128,132100,1603999306,835,834,835,834,40
|
|
20231128,132000,1603965935,834,834,834,834,170
|
|
20231128,131900,1603824155,834,834,834,832,2614
|
|
20231128,131800,1601648617,834,834,834,834,4262
|
|
20231128,131700,1598094109,834,834,834,834,331
|
|
20231128,131600,1597818055,833,832,833,832,1493
|
|
20231128,131500,1596574387,832,832,832,832,2049
|
|
20231128,131400,1594869619,832,832,832,832,13029
|
|
20231128,131300,1584029491,832,833,833,832,601
|
|
20231128,131200,1583529458,833,833,833,832,2928
|
|
20231128,131100,1581092554,833,832,833,832,394
|
|
20231128,131000,1580764353,832,833,833,832,10001
|
|
20231128,130900,1572443520,833,833,833,833,732
|
|
20231128,130800,1571833764,833,832,833,831,583
|
|
20231128,130700,1571348967,832,832,832,832,518
|
|
20231128,130600,1570917991,832,832,833,832,4274
|
|
20231128,130500,1567362019,832,833,833,832,1800
|
|
20231128,130400,1565863919,833,832,833,832,1354
|
|
20231128,130300,1564737388,832,834,834,832,2032
|
|
20231128,130200,1563044738,831,833,833,831,5269
|
|
20231128,130100,1558663835,833,834,834,832,2002
|
|
20231128,130000,1556997849,833,835,835,833,3124
|
|
20231128,125900,1554395457,834,834,834,834,166
|
|
20231128,125800,1554257013,835,834,835,834,3971
|
|
20231128,125700,1550941278,835,835,835,835,3233
|
|
20231128,125600,1548241723,835,834,835,834,1146
|
|
20231128,125500,1547285313,833,832,833,832,3385
|
|
20231128,125400,1544467989,832,832,833,832,4703
|
|
20231128,125300,1540555092,833,832,833,832,2356
|
|
20231128,125200,1538592694,833,832,833,832,935
|
|
20231128,125100,1537814183,833,833,833,832,1113
|
|
20231128,125000,1536887514,833,833,833,833,2
|
|
20231128,124900,1536885848,832,835,835,832,7010
|
|
20231128,124800,1531053493,832,832,832,832,7172
|
|
20231128,124700,1525086389,832,832,832,831,5872
|
|
20231128,124600,1520201085,832,832,832,832,942
|
|
20231128,124500,1519417341,832,832,832,831,2032
|
|
20231128,124400,1517728717,832,832,832,832,40
|
|
20231128,124300,1517695437,831,832,832,831,11836
|
|
20231128,124200,1507859401,832,832,832,832,2538
|
|
20231128,124100,1505747785,834,832,834,832,11438
|
|
20231128,124000,1496210059,832,832,832,831,8527
|
|
20231128,123900,1489118779,834,834,834,834,28
|
|
20231128,123800,1489095427,834,833,834,833,701
|
|
20231128,123700,1488510993,833,834,834,833,120
|
|
20231128,123600,1488410963,834,835,835,833,907
|
|
20231128,123500,1487655407,834,834,835,834,2154
|
|
20231128,123400,1485858969,834,833,834,832,1672
|
|
20231128,123300,1484466317,833,833,833,833,2144
|
|
20231128,123200,1482680365,832,832,833,832,4037
|
|
20231128,123100,1479321580,832,833,833,832,1562
|
|
20231128,123000,1478021434,832,832,833,832,2046
|
|
20231128,122900,1476319161,832,832,832,831,3176
|
|
20231128,122800,1473678569,832,832,832,832,210
|
|
20231128,122700,1473503849,832,832,832,832,1086
|
|
20231128,122600,1472600297,832,832,832,831,2048
|
|
20231128,122500,1470896366,832,834,834,832,4199
|
|
20231128,122400,1467398865,834,833,834,833,1200
|
|
20231128,122300,1466398265,833,833,834,833,211
|
|
20231128,122200,1466222500,833,832,833,832,2452
|
|
20231128,122100,1464180293,831,832,832,831,2532
|
|
20231128,122000,1462075200,833,833,833,833,5
|
|
20231128,121900,1462071035,830,834,834,830,24588
|
|
20231128,121800,1441647526,833,833,833,833,286
|
|
20231128,121700,1441409288,833,835,835,831,6874
|
|
20231128,121600,1435688837,836,835,837,835,35
|
|
20231128,121500,1435659555,837,838,838,833,1000
|
|
20231128,121400,1434824645,839,836,839,836,21056
|
|
20231128,121300,1417214617,830,834,837,830,20383
|
|
20231128,121200,1400267189,835,835,835,834,5055
|
|
20231128,121100,1396046269,835,836,836,833,14754
|
|
20231128,121000,1383749302,838,838,838,838,257
|
|
20231128,120900,1383533936,838,835,838,834,5301
|
|
20231128,120800,1379112604,837,835,838,835,1025
|
|
20231128,120700,1378255356,835,836,836,835,3602
|
|
20231128,120600,1375247666,838,834,839,834,31850
|
|
20231128,120500,1348618447,834,834,834,834,10910
|
|
20231128,120400,1339519507,834,834,834,833,7053
|
|
20231128,120300,1333637330,834,834,834,833,4997
|
|
20231128,120200,1329471652,834,835,835,834,33
|
|
20231128,120100,1329444129,834,834,834,834,8714
|
|
20231128,120000,1322176653,834,835,835,834,5272
|
|
20231128,115900,1317774730,836,836,836,834,6285
|
|
20231128,115800,1312525052,836,837,837,836,5
|
|
20231128,115700,1312520868,836,834,836,834,1589
|
|
20231128,115600,1311194053,834,834,834,834,224
|
|
20231128,115500,1311007237,834,835,835,834,315
|
|
20231128,115400,1310744512,835,835,835,835,3000
|
|
20231128,115300,1308239512,835,835,835,835,474
|
|
20231128,115200,1307843722,835,834,835,833,487
|
|
20231128,115100,1307437572,833,832,835,832,576
|
|
20231128,115000,1306957382,835,832,835,830,29654
|
|
20231128,114900,1282322653,831,838,838,831,39723
|
|
20231128,114800,1249253097,838,839,839,835,202
|
|
20231128,114700,1249084120,834,836,839,834,6672
|
|
20231128,114600,1243504855,835,834,835,833,7698
|
|
20231128,114500,1237085873,834,836,837,834,15914
|
|
20231128,114400,1223789685,836,837,837,833,35338
|
|
20231128,114300,1194269980,839,839,840,837,17387
|
|
20231128,114200,1179712807,840,841,841,837,31195
|
|
20231128,114100,1153558618,841,842,842,840,32433
|
|
20231128,114000,1126295636,842,843,843,842,3067
|
|
20231128,113900,1123712537,843,843,844,843,106
|
|
20231128,113800,1123623178,843,842,843,842,1924
|
|
20231128,113700,1122002720,842,844,844,842,1187
|
|
20231128,113600,1121002645,843,842,843,842,1702
|
|
20231128,113500,1119567959,842,845,845,842,6
|
|
20231128,113400,1119562895,845,845,845,840,27004
|
|
20231128,113300,1096851181,846,844,846,842,17641
|
|
20231128,113200,1081985053,844,845,845,844,2760
|
|
20231128,113100,1079654378,845,847,847,845,3792
|
|
20231128,113000,1076449699,847,846,847,846,63
|
|
20231128,112900,1076396395,846,846,846,846,0
|
|
20231128,112800,1076396395,846,848,848,846,3020
|
|
20231128,112700,1073840267,847,847,847,847,1
|
|
20231128,112600,1073839420,846,846,846,845,4599
|
|
20231128,112500,1069948667,846,846,846,846,600
|
|
20231128,112400,1069441067,846,849,849,846,2090
|
|
20231128,112300,1067669825,849,848,849,846,107
|
|
20231128,112200,1067579253,849,849,849,849,2
|
|
20231128,112100,1067577555,849,850,850,849,184
|
|
20231128,112000,1067421325,850,849,850,849,1167
|
|
20231128,111900,1066430481,849,847,850,844,1628
|
|
20231128,111800,1065053092,848,847,848,847,4402
|
|
20231128,111700,1061324596,848,846,848,846,12064
|
|
20231128,111600,1051108152,844,845,845,844,4255
|
|
20231128,111500,1047513842,845,846,846,845,103
|
|
20231128,111400,1047426707,846,846,846,846,610
|
|
20231128,111300,1046910647,846,846,846,846,21
|
|
20231128,111200,1046892881,846,846,847,846,726
|
|
20231128,111100,1046278635,846,847,847,846,60
|
|
20231128,111000,1046227822,847,847,847,847,80
|
|
20231128,110900,1046160062,848,846,848,846,2772
|
|
20231128,110800,1043814940,846,847,848,846,11209
|
|
20231128,110700,1034321311,846,847,847,846,5601
|
|
20231128,110600,1029582860,847,847,847,847,505
|
|
20231128,110500,1029155125,846,846,846,846,5486
|
|
20231128,110400,1024513969,846,846,846,846,1000
|
|
20231128,110300,1023667969,844,844,844,844,1554
|
|
20231128,110200,1022356393,843,844,844,843,9608
|
|
20231128,110100,1014252349,843,845,845,843,3672
|
|
20231128,110000,1011154300,847,847,847,847,2
|
|
20231128,105900,1011152606,847,847,847,845,1807
|
|
20231128,105800,1009625487,847,844,847,844,39
|
|
20231128,105700,1009592568,846,846,846,846,1
|
|
20231128,105600,1009591722,847,846,847,846,113
|
|
20231128,105500,1009496112,846,843,846,843,4045
|
|
20231128,105400,1006085547,843,846,846,843,5981
|
|
20231128,105300,1001040317,843,843,847,842,11674
|
|
20231128,105200,991203388,843,844,844,843,2653
|
|
20231128,105100,988966855,843,845,845,843,5118
|
|
20231128,105000,984651018,844,844,844,844,231
|
|
20231128,104900,984456054,846,848,848,846,226
|
|
20231128,104800,984264581,848,848,848,847,201
|
|
20231128,104700,984094134,848,847,849,847,1974
|
|
20231128,104600,982420038,847,844,847,844,8540
|
|
20231128,104500,975195883,843,848,848,843,8344
|
|
20231128,104400,968149051,845,848,848,845,2896
|
|
20231128,104300,965700396,848,846,848,846,385
|
|
20231128,104200,965374266,848,846,848,846,299
|
|
20231128,104100,965120924,846,848,848,846,5031
|
|
20231128,104000,960860692,848,848,848,845,1912
|
|
20231128,103900,959243769,848,847,848,846,2039
|
|
20231128,103800,957517521,848,846,848,846,232
|
|
20231128,103700,957320914,847,847,848,847,1798
|
|
20231128,103600,955797976,847,847,847,845,12
|
|
20231128,103500,955787814,847,847,847,844,3655
|
|
20231128,103400,952701470,847,846,847,846,4523
|
|
20231128,103300,948872002,846,846,846,845,7489
|
|
20231128,103200,942538308,846,846,846,845,9851
|
|
20231128,103100,934204402,847,847,847,847,1201
|
|
20231128,103000,933187155,847,847,847,844,25840
|
|
20231128,102900,911351663,847,845,847,844,8737
|
|
20231128,102800,903959643,845,844,845,844,2258
|
|
20231128,102700,902053882,845,845,846,845,10921
|
|
20231128,102600,892825607,846,845,846,845,31
|
|
20231128,102500,892799403,845,846,846,845,599
|
|
20231128,102400,892293039,846,846,846,845,1319
|
|
20231128,102300,891177761,846,847,847,845,2152
|
|
20231128,102200,889355829,847,846,847,845,454
|
|
20231128,102100,888972187,847,847,847,845,1899
|
|
20231128,102000,887365829,846,847,847,846,304
|
|
20231128,101900,887108641,846,846,847,846,964
|
|
20231128,101800,886293083,846,846,846,846,150
|
|
20231128,101700,886166183,847,847,847,846,4467
|
|
20231128,101600,882387098,846,845,846,843,6607
|
|
20231128,101500,876810995,846,845,846,844,2277
|
|
20231128,101400,874887573,844,845,845,844,8774
|
|
20231128,101300,867477297,845,843,845,843,2485
|
|
20231128,101200,865382400,844,843,844,842,9152
|
|
20231128,101100,857661509,844,843,844,842,2906
|
|
20231128,101000,855213033,843,844,844,843,3244
|
|
20231128,100900,852477931,844,845,846,844,8618
|
|
20231128,100800,845199240,845,845,845,844,4113
|
|
20231128,100700,841727343,845,845,845,844,1857
|
|
20231128,100600,840158978,844,845,845,844,31
|
|
20231128,100500,840132809,844,846,846,844,1127
|
|
20231128,100400,839179677,845,846,846,845,378
|
|
20231128,100300,838859967,846,847,847,846,11
|
|
20231128,100200,838850651,847,847,847,842,583
|
|
20231128,100100,838359655,840,842,846,840,6231
|
|
20231128,100000,833116306,841,844,844,841,11109
|
|
20231128,095900,823771182,845,842,845,842,11401
|
|
20231128,095800,814171530,842,842,843,842,11585
|
|
20231128,095700,804416460,842,847,847,842,8501
|
|
20231128,095600,797254305,841,845,848,841,6264
|
|
20231128,095500,791969885,843,843,845,841,7461
|
|
20231128,095400,785681940,842,845,845,840,106053
|
|
20231128,095300,696396977,846,847,847,846,10348
|
|
20231128,095200,687641274,846,853,853,846,4161
|
|
20231128,095100,684114442,853,853,853,853,0
|
|
20231128,095000,684114442,853,854,854,848,904
|
|
20231128,094900,683345676,854,849,854,848,36777
|
|
20231128,094800,652121515,849,850,850,849,51
|
|
20231128,094700,652078186,850,849,850,848,5582
|
|
20231128,094600,647338082,849,848,849,847,727
|
|
20231128,094500,646721546,847,848,848,846,1759
|
|
20231128,094400,645231095,848,849,849,848,4591
|
|
20231128,094300,641337014,848,848,849,848,6387
|
|
20231128,094200,635915296,848,848,848,844,31698
|
|
20231128,094100,609137354,848,846,848,845,10481
|
|
20231128,094000,600275665,846,846,846,844,11168
|
|
20231128,093900,590839068,846,848,848,845,1652
|
|
20231128,093800,589441391,848,849,849,844,30467
|
|
20231128,093700,563716498,849,853,853,846,14432
|
|
20231128,093600,551493559,851,850,851,850,372
|
|
20231128,093500,551177337,850,851,854,850,11623
|
|
20231128,093400,541285816,850,854,854,850,3585
|
|
20231128,093300,538230362,854,848,854,848,21778
|
|
20231128,093200,519713673,848,848,849,846,11812
|
|
20231128,093100,509700086,848,846,848,846,6079
|
|
20231128,093000,504551652,848,845,848,843,24552
|
|
20231128,092900,483809821,845,848,848,844,12864
|
|
20231128,092800,472923928,844,848,848,842,10864
|
|
20231128,092700,463754069,849,844,849,841,12969
|
|
20231128,092600,452820922,844,848,851,841,33493
|
|
20231128,092500,424513217,848,851,851,847,22657
|
|
20231128,092400,405279865,850,854,854,850,732
|
|
20231128,092300,404657292,854,855,855,849,46174
|
|
20231128,092200,365302793,855,858,858,854,38004
|
|
20231128,092100,332822562,857,860,860,857,26528
|
|
20231128,092000,310042893,861,861,861,860,9046
|
|
20231128,091900,302257570,860,863,863,860,1489
|
|
20231128,091800,300975569,864,860,864,860,5491
|
|
20231128,091700,296247818,861,864,864,861,13488
|
|
20231128,091600,284629339,864,865,866,864,16986
|
|
20231128,091500,269946565,865,868,868,865,10476
|
|
20231128,091400,260883254,868,869,869,868,1238
|
|
20231128,091300,259808576,869,864,869,864,16254
|
|
20231128,091200,245693585,864,867,868,864,8424
|
|
20231128,091100,238390316,867,862,867,862,22776
|
|
20231128,091000,218722665,862,862,864,860,5217
|
|
20231128,090900,214233692,861,864,864,861,5459
|
|
20231128,090800,209530882,860,863,863,860,22998
|
|
20231128,090700,189698564,865,867,867,862,6291
|
|
20231128,090600,184274567,868,869,869,868,10633
|
|
20231128,090500,175035476,866,859,869,859,51213
|
|
20231128,090400,130725102,859,861,862,859,9349
|
|
20231128,090300,122682928,861,861,864,861,12476
|
|
20231128,090200,111933701,861,862,864,860,18337
|
|
20231128,090100,96143328,862,863,866,860,34866
|
|
20231128,090000,66089155,866,868,869,863,60653
|