658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195500,339676787,200,200,200,200,2967
|
|
20231128,195400,339676787,200,200,200,200,0
|
|
20231128,195300,339676787,200,200,200,200,0
|
|
20231128,195200,339676787,200,200,200,200,0
|
|
20231128,195100,339676787,200,200,200,200,0
|
|
20231128,195000,339676787,200,200,200,200,0
|
|
20231128,194900,339676787,200,200,200,200,0
|
|
20231128,194800,339676787,200,200,200,200,0
|
|
20231128,194700,339676787,200,200,200,200,0
|
|
20231128,194600,339676787,200,200,200,200,0
|
|
20231128,194500,339676787,200,200,200,200,0
|
|
20231128,194400,339676787,200,200,200,200,0
|
|
20231128,194300,339676787,200,200,200,200,0
|
|
20231128,194200,339676787,200,200,200,200,0
|
|
20231128,194100,339676787,200,200,200,200,0
|
|
20231128,194000,339676787,200,200,200,200,0
|
|
20231128,193900,339676787,200,200,200,200,0
|
|
20231128,193800,339676787,200,200,200,200,0
|
|
20231128,193700,339676787,200,200,200,200,0
|
|
20231128,193600,339676787,200,200,200,200,0
|
|
20231128,193500,339676787,200,200,200,200,0
|
|
20231128,193400,339676787,200,200,200,200,0
|
|
20231128,193300,339676787,200,200,200,200,0
|
|
20231128,193200,339676787,200,200,200,200,0
|
|
20231128,193100,339676787,200,200,200,200,0
|
|
20231128,193000,339676787,200,200,200,200,0
|
|
20231128,192900,339676787,200,200,200,200,0
|
|
20231128,192800,339676787,200,200,200,200,0
|
|
20231128,192700,339676787,200,200,200,200,0
|
|
20231128,192600,339676787,200,200,200,200,0
|
|
20231128,192500,339676787,200,200,200,200,2967
|
|
20231128,192400,339676787,200,200,200,200,0
|
|
20231128,192300,339676787,200,200,200,200,0
|
|
20231128,192200,339676787,200,200,200,200,0
|
|
20231128,192100,339676787,200,200,200,200,0
|
|
20231128,192000,339676787,200,200,200,200,0
|
|
20231128,191900,339676787,200,200,200,200,0
|
|
20231128,191800,339676787,200,200,200,200,0
|
|
20231128,191700,339676787,200,200,200,200,0
|
|
20231128,191600,339676787,200,200,200,200,0
|
|
20231128,191500,339676787,200,200,200,200,0
|
|
20231128,191400,339676787,200,200,200,200,0
|
|
20231128,191300,339676787,200,200,200,200,0
|
|
20231128,191200,339676787,200,200,200,200,0
|
|
20231128,191100,339676787,200,200,200,200,0
|
|
20231128,191000,339676787,200,200,200,200,0
|
|
20231128,190900,339676787,200,200,200,200,0
|
|
20231128,190800,339676787,200,200,200,200,0
|
|
20231128,190700,339676787,200,200,200,200,0
|
|
20231128,190600,339676787,200,200,200,200,0
|
|
20231128,190500,339676787,200,200,200,200,0
|
|
20231128,190400,339676787,200,200,200,200,0
|
|
20231128,190300,339676787,200,200,200,200,0
|
|
20231128,190200,339676787,200,200,200,200,0
|
|
20231128,190100,339676787,200,200,200,200,0
|
|
20231128,190000,339676787,200,200,200,200,0
|
|
20231128,185900,339676787,200,200,200,200,0
|
|
20231128,185800,339676787,200,200,200,200,0
|
|
20231128,185700,339676787,200,200,200,200,0
|
|
20231128,185600,339676787,200,200,200,200,0
|
|
20231128,185500,339676787,200,200,200,200,2967
|
|
20231128,185400,339676787,200,200,200,200,0
|
|
20231128,185300,339676787,200,200,200,200,0
|
|
20231128,185200,339676787,200,200,200,200,0
|
|
20231128,185100,339676787,200,200,200,200,0
|
|
20231128,185000,339676787,200,200,200,200,0
|
|
20231128,184900,339676787,200,200,200,200,0
|
|
20231128,184800,339676787,200,200,200,200,0
|
|
20231128,184700,339676787,200,200,200,200,0
|
|
20231128,184600,339676787,200,200,200,200,0
|
|
20231128,184500,339676787,200,200,200,200,0
|
|
20231128,184400,339676787,200,200,200,200,0
|
|
20231128,184300,339676787,200,200,200,200,0
|
|
20231128,184200,339676787,200,200,200,200,0
|
|
20231128,184100,339676787,200,200,200,200,0
|
|
20231128,184000,339676787,200,200,200,200,0
|
|
20231128,183900,339676787,200,200,200,200,0
|
|
20231128,183800,339676787,200,200,200,200,0
|
|
20231128,183700,339676787,200,200,200,200,0
|
|
20231128,183600,339676787,200,200,200,200,0
|
|
20231128,183500,339676787,200,200,200,200,0
|
|
20231128,183400,339676787,200,200,200,200,0
|
|
20231128,183300,339676787,200,200,200,200,0
|
|
20231128,183200,339676787,200,200,200,200,0
|
|
20231128,183100,339676787,200,200,200,200,0
|
|
20231128,183000,339676787,200,200,200,200,0
|
|
20231128,182900,339676787,200,200,200,200,0
|
|
20231128,182800,339676787,200,200,200,200,0
|
|
20231128,182700,339676787,200,200,200,200,0
|
|
20231128,182600,339676787,200,200,200,200,0
|
|
20231128,182500,339676787,200,200,200,200,2967
|
|
20231128,182400,339676787,200,200,200,200,0
|
|
20231128,182300,339676787,200,200,200,200,0
|
|
20231128,182200,339676787,200,200,200,200,0
|
|
20231128,182100,339676787,200,200,200,200,0
|
|
20231128,182000,339676787,200,200,200,200,0
|
|
20231128,181900,339676787,200,200,200,200,0
|
|
20231128,181800,339676787,200,200,200,200,0
|
|
20231128,181700,339676787,200,200,200,200,0
|
|
20231128,181600,339676787,200,200,200,200,0
|
|
20231128,181500,339676787,200,200,200,200,0
|
|
20231128,181400,339676787,200,200,200,200,0
|
|
20231128,181300,339676787,200,200,200,200,0
|
|
20231128,181200,339676787,200,200,200,200,0
|
|
20231128,181100,339676787,200,200,200,200,0
|
|
20231128,181000,339676787,200,200,200,200,0
|
|
20231128,180900,339676787,200,200,200,200,0
|
|
20231128,180800,339676787,200,200,200,200,0
|
|
20231128,180700,339676787,200,200,200,200,0
|
|
20231128,180600,339676787,200,200,200,200,0
|
|
20231128,180500,339676787,200,200,200,200,0
|
|
20231128,180400,339676787,200,200,200,200,0
|
|
20231128,180300,339676787,200,200,200,200,0
|
|
20231128,180200,339676787,200,200,200,200,0
|
|
20231128,180100,339676787,200,200,200,200,0
|
|
20231128,180000,339676787,200,200,200,200,0
|
|
20231128,175900,339676787,200,200,200,200,0
|
|
20231128,175800,339676787,200,200,200,200,0
|
|
20231128,175700,339676787,200,200,200,200,0
|
|
20231128,175600,339676787,200,200,200,200,0
|
|
20231128,175500,339676787,200,200,200,200,2967
|
|
20231128,175400,339676787,200,200,200,200,0
|
|
20231128,175300,339676787,200,200,200,200,0
|
|
20231128,175200,339676787,200,200,200,200,0
|
|
20231128,175100,339676787,200,200,200,200,0
|
|
20231128,175000,339676787,200,200,200,200,0
|
|
20231128,174900,339676787,200,200,200,200,0
|
|
20231128,174800,339676787,200,200,200,200,0
|
|
20231128,174700,339676787,200,200,200,200,0
|
|
20231128,174600,339676787,200,200,200,200,0
|
|
20231128,174500,339676787,200,200,200,200,0
|
|
20231128,174400,339676787,200,200,200,200,0
|
|
20231128,174300,339676787,200,200,200,200,0
|
|
20231128,174200,339676787,200,200,200,200,0
|
|
20231128,174100,339676787,200,200,200,200,0
|
|
20231128,174000,339676787,200,200,200,200,0
|
|
20231128,173900,339676787,200,200,200,200,0
|
|
20231128,173800,339676787,200,200,200,200,0
|
|
20231128,173700,339676787,200,200,200,200,0
|
|
20231128,173600,339676787,200,200,200,200,0
|
|
20231128,173500,339676787,200,200,200,200,0
|
|
20231128,173400,339676787,200,200,200,200,0
|
|
20231128,173300,339676787,200,200,200,200,0
|
|
20231128,173200,339676787,200,200,200,200,0
|
|
20231128,173100,339676787,200,200,200,200,0
|
|
20231128,173000,339676787,200,200,200,200,0
|
|
20231128,172900,339676787,200,200,200,200,0
|
|
20231128,172800,339676787,200,200,200,200,0
|
|
20231128,172700,339676787,200,200,200,200,0
|
|
20231128,172600,339676787,200,200,200,200,0
|
|
20231128,172500,339676787,200,200,200,200,2967
|
|
20231128,172400,339676787,200,200,200,200,0
|
|
20231128,172300,339676787,200,200,200,200,0
|
|
20231128,172200,339676787,200,200,200,200,0
|
|
20231128,172100,339676787,200,200,200,200,0
|
|
20231128,172000,339676787,200,200,200,200,0
|
|
20231128,171900,339676787,200,200,200,200,0
|
|
20231128,171800,339676787,200,200,200,200,0
|
|
20231128,171700,339676787,200,200,200,200,0
|
|
20231128,171600,339676787,200,200,200,200,0
|
|
20231128,171500,339676787,200,200,200,200,0
|
|
20231128,171400,339676787,200,200,200,200,0
|
|
20231128,171300,339676787,200,200,200,200,0
|
|
20231128,171200,339676787,200,200,200,200,0
|
|
20231128,171100,339676787,200,200,200,200,0
|
|
20231128,171000,339676787,200,200,200,200,0
|
|
20231128,170900,339676787,200,200,200,200,0
|
|
20231128,170800,339676787,200,200,200,200,0
|
|
20231128,170700,339676787,200,200,200,200,0
|
|
20231128,170600,339676787,200,200,200,200,0
|
|
20231128,170500,339676787,200,200,200,200,0
|
|
20231128,170400,339676787,200,200,200,200,0
|
|
20231128,170300,339676787,200,200,200,200,0
|
|
20231128,170200,339676787,200,200,200,200,0
|
|
20231128,170100,339676787,200,200,200,200,0
|
|
20231128,170000,339676787,200,200,200,200,0
|
|
20231128,165900,339676787,200,200,200,200,0
|
|
20231128,165800,339676787,200,200,200,200,0
|
|
20231128,165700,339676787,200,200,200,200,0
|
|
20231128,165600,339676787,200,200,200,200,0
|
|
20231128,165500,339676787,200,200,200,200,2967
|
|
20231128,165400,339676787,200,200,200,200,0
|
|
20231128,165300,339676787,200,200,200,200,0
|
|
20231128,165200,339676787,200,200,200,200,0
|
|
20231128,165100,339676787,200,200,200,200,0
|
|
20231128,165000,339676787,200,200,200,200,0
|
|
20231128,164900,339676787,200,200,200,200,0
|
|
20231128,164800,339676787,200,200,200,200,0
|
|
20231128,164700,339676787,200,200,200,200,0
|
|
20231128,164600,339676787,200,200,200,200,0
|
|
20231128,164500,339676787,200,200,200,200,0
|
|
20231128,164400,339676787,200,200,200,200,0
|
|
20231128,164300,339676787,200,200,200,200,0
|
|
20231128,164200,339676787,200,200,200,200,0
|
|
20231128,164100,339676787,200,200,200,200,0
|
|
20231128,164000,339676787,200,200,200,200,0
|
|
20231128,163900,339676787,200,200,200,200,0
|
|
20231128,163800,339676787,200,200,200,200,0
|
|
20231128,163700,339676787,200,200,200,200,0
|
|
20231128,163600,339676787,200,200,200,200,0
|
|
20231128,163500,339676787,200,200,200,200,0
|
|
20231128,163400,339676787,200,200,200,200,0
|
|
20231128,163300,339676787,200,200,200,200,0
|
|
20231128,163200,339676787,200,200,200,200,0
|
|
20231128,163100,339676787,200,200,200,200,0
|
|
20231128,163000,339676787,200,200,200,200,0
|
|
20231128,162900,339676787,200,200,200,200,0
|
|
20231128,162800,339676787,200,200,200,200,0
|
|
20231128,162700,339676787,200,200,200,200,0
|
|
20231128,162600,339676787,200,200,200,200,0
|
|
20231128,162500,339676787,200,200,200,200,2967
|
|
20231128,162400,339676787,200,200,200,200,0
|
|
20231128,162300,339676787,200,200,200,200,0
|
|
20231128,162200,339676787,200,200,200,200,0
|
|
20231128,162100,339676787,200,200,200,200,0
|
|
20231128,162000,339676787,200,200,200,200,0
|
|
20231128,161900,339676787,200,200,200,200,0
|
|
20231128,161800,339676787,200,200,200,200,0
|
|
20231128,161700,339676787,200,200,200,200,0
|
|
20231128,161600,339676787,200,200,200,200,0
|
|
20231128,161500,339676787,200,200,200,200,0
|
|
20231128,161400,339676787,200,200,200,200,0
|
|
20231128,161300,339676787,200,200,200,200,0
|
|
20231128,161200,339676787,200,200,200,200,0
|
|
20231128,161100,339676787,200,200,200,200,0
|
|
20231128,161000,339676787,200,200,200,200,0
|
|
20231128,160900,339676787,200,200,200,200,0
|
|
20231128,160800,339676787,200,200,200,200,0
|
|
20231128,160700,339676787,200,200,200,200,0
|
|
20231128,160600,339676787,200,200,200,200,0
|
|
20231128,160500,339676787,200,200,200,200,0
|
|
20231128,160400,339676787,200,200,200,200,0
|
|
20231128,160300,339676787,200,200,200,200,0
|
|
20231128,160200,339676787,200,200,200,200,0
|
|
20231128,160100,339676787,200,200,200,200,0
|
|
20231128,160000,339676787,200,200,200,200,0
|
|
20231128,155900,339676787,200,200,200,200,0
|
|
20231128,155800,339676787,200,200,200,200,0
|
|
20231128,155700,339676787,200,200,200,200,0
|
|
20231128,155600,339676787,200,200,200,200,0
|
|
20231128,155500,339676787,200,200,200,200,2967
|
|
20231128,155400,339676787,200,200,200,200,0
|
|
20231128,155300,339676787,200,200,200,200,0
|
|
20231128,155200,339676787,200,200,200,200,0
|
|
20231128,155100,339676787,200,200,200,200,0
|
|
20231128,155000,339676787,200,200,200,200,0
|
|
20231128,154900,339676787,200,200,200,200,0
|
|
20231128,154800,339676787,200,200,200,200,0
|
|
20231128,154700,339676787,200,200,200,200,0
|
|
20231128,154600,339676787,200,200,200,200,0
|
|
20231128,154500,339676787,200,200,200,200,0
|
|
20231128,154400,339676787,200,200,200,200,0
|
|
20231128,154300,339676787,200,200,200,200,0
|
|
20231128,154200,339676787,200,200,200,200,0
|
|
20231128,154100,339676787,200,200,200,200,0
|
|
20231128,154000,339676787,200,200,200,200,0
|
|
20231128,153900,339676787,200,200,200,200,0
|
|
20231128,153800,339676787,200,200,200,200,0
|
|
20231128,153700,339676787,200,200,200,200,0
|
|
20231128,153600,339676787,200,200,200,200,0
|
|
20231128,153500,339676787,200,200,200,200,0
|
|
20231128,153400,339676787,200,200,200,200,0
|
|
20231128,153300,339676787,200,200,200,200,0
|
|
20231128,153200,339676787,200,200,200,200,0
|
|
20231128,153100,339676787,200,200,200,200,0
|
|
20231128,153000,339676787,200,200,200,200,2967
|
|
20231128,152900,339083387,200,200,200,200,0
|
|
20231128,152800,339083387,200,200,200,200,0
|
|
20231128,152700,339083387,200,200,200,200,0
|
|
20231128,152600,339083387,200,200,200,200,0
|
|
20231128,152500,339083387,200,200,200,200,0
|
|
20231128,152400,339083387,200,200,200,200,0
|
|
20231128,152300,339083387,200,200,200,200,0
|
|
20231128,152200,339083387,200,200,200,200,0
|
|
20231128,152100,339083387,200,200,200,200,0
|
|
20231128,152000,339083387,200,200,200,200,0
|
|
20231128,151900,339083387,200,200,200,199,3534
|
|
20231128,151800,338377910,200,200,200,200,7
|
|
20231128,151700,338376510,200,200,200,200,50
|
|
20231128,151600,338366510,200,200,200,200,272
|
|
20231128,151500,338312110,200,200,200,200,7270
|
|
20231128,151400,336858110,200,200,200,200,5236
|
|
20231128,151300,335810910,200,200,200,199,5339
|
|
20231128,151200,334743111,200,200,200,200,121
|
|
20231128,151100,334718911,200,200,200,200,257
|
|
20231128,151000,334667511,200,200,200,199,4111
|
|
20231128,150900,333845317,200,199,200,199,7888
|
|
20231128,150800,332275494,200,200,200,200,50
|
|
20231128,150700,332265494,200,200,200,199,3250
|
|
20231128,150600,331617705,199,198,199,198,9682
|
|
20231128,150500,329690993,199,199,199,199,1827
|
|
20231128,150400,329327420,199,199,199,199,5340
|
|
20231128,150300,328264760,199,198,199,198,330
|
|
20231128,150200,328199263,199,199,199,199,214
|
|
20231128,150100,328156677,199,199,199,199,277
|
|
20231128,150000,328101554,199,199,199,199,909
|
|
20231128,145900,327920663,199,199,199,199,655
|
|
20231128,145800,327790318,199,199,199,199,745
|
|
20231128,145700,327642063,199,199,199,199,2038
|
|
20231128,145600,327236501,199,200,200,198,38786
|
|
20231128,145500,319539738,200,200,200,200,2
|
|
20231128,145400,319539338,200,199,200,199,16112
|
|
20231128,145300,316332937,199,199,199,198,6649
|
|
20231128,145200,315010086,199,199,199,198,743
|
|
20231128,145100,314862694,199,198,199,198,9097
|
|
20231128,145000,313061362,199,199,199,199,2569
|
|
20231128,144900,312550131,199,199,199,199,4
|
|
20231128,144800,312549335,199,199,199,199,40
|
|
20231128,144700,312541375,199,199,199,199,114
|
|
20231128,144600,312518689,199,198,199,198,211
|
|
20231128,144500,312476800,199,199,199,199,0
|
|
20231128,144400,312476800,199,199,199,199,1248
|
|
20231128,144300,312228448,199,199,199,198,14979
|
|
20231128,144200,309262377,199,199,199,199,7020
|
|
20231128,144100,307865397,199,199,199,199,111
|
|
20231128,144000,307843308,199,198,199,198,1049
|
|
20231128,143900,307635348,199,199,199,199,124
|
|
20231128,143800,307610672,199,199,199,198,205
|
|
20231128,143700,307570025,199,199,199,199,1635
|
|
20231128,143600,307244660,199,199,199,199,2203
|
|
20231128,143500,306806263,199,199,199,199,183
|
|
20231128,143400,306769846,199,199,199,199,850
|
|
20231128,143300,306600696,198,198,198,198,2948
|
|
20231128,143200,306016992,199,198,199,198,303
|
|
20231128,143100,305956995,199,199,199,199,194
|
|
20231128,143000,305918389,199,199,199,199,48
|
|
20231128,142900,305908837,198,198,198,198,36
|
|
20231128,142800,305901709,198,198,198,198,5
|
|
20231128,142700,305900719,198,199,199,198,5654
|
|
20231128,142600,304781224,199,199,199,199,301
|
|
20231128,142500,304721325,199,199,199,199,31
|
|
20231128,142400,304715156,199,199,199,199,2
|
|
20231128,142300,304714758,199,199,199,199,2
|
|
20231128,142200,304714360,199,199,199,199,1
|
|
20231128,142100,304714161,199,199,199,199,0
|
|
20231128,142000,304714161,199,199,199,199,4
|
|
20231128,141900,304713365,199,199,199,199,14
|
|
20231128,141800,304710579,199,199,199,199,0
|
|
20231128,141700,304710579,199,199,199,199,254
|
|
20231128,141600,304660033,199,199,199,199,0
|
|
20231128,141500,304660033,199,199,199,199,832
|
|
20231128,141400,304494465,199,199,199,199,406
|
|
20231128,141300,304413671,199,199,199,198,1250
|
|
20231128,141200,304165921,199,199,199,198,10216
|
|
20231128,141100,302143015,199,199,199,198,10821
|
|
20231128,141000,299989637,199,199,199,199,431
|
|
20231128,140900,299903868,198,198,199,198,1412
|
|
20231128,140800,299623581,199,199,199,199,2
|
|
20231128,140700,299623183,199,199,199,199,512
|
|
20231128,140600,299521295,199,199,199,199,80
|
|
20231128,140500,299505375,199,199,199,199,813
|
|
20231128,140400,299343588,199,199,199,199,189
|
|
20231128,140300,299305977,199,199,199,199,900
|
|
20231128,140200,299126877,199,199,199,199,57281
|
|
20231128,140100,287727958,200,200,200,200,56
|
|
20231128,140000,287716758,200,200,200,200,711
|
|
20231128,135900,287574558,200,200,200,200,2
|
|
20231128,135800,287574158,200,200,200,200,0
|
|
20231128,135700,287574158,200,200,200,200,1
|
|
20231128,135600,287573958,200,200,200,200,1
|
|
20231128,135500,287573758,200,200,200,200,299
|
|
20231128,135400,287513958,200,200,200,200,0
|
|
20231128,135300,287513958,200,200,200,200,0
|
|
20231128,135200,287513958,200,200,200,200,12
|
|
20231128,135100,287511558,200,200,200,200,13
|
|
20231128,135000,287508958,200,200,200,200,3171
|
|
20231128,134900,286874758,200,200,200,200,3073
|
|
20231128,134800,286260158,200,200,200,200,875
|
|
20231128,134700,286085158,200,200,200,200,17772
|
|
20231128,134600,282530758,200,200,200,200,9
|
|
20231128,134500,282528958,199,199,199,199,5000
|
|
20231128,134400,281533958,200,200,200,200,60
|
|
20231128,134300,281521958,200,200,200,200,6
|
|
20231128,134200,281520758,200,200,200,200,95
|
|
20231128,134100,281501758,200,200,200,200,216
|
|
20231128,134000,281458558,199,200,200,199,9029
|
|
20231128,133900,279661785,199,199,199,199,16001
|
|
20231128,133800,276477586,198,198,198,198,1
|
|
20231128,133700,276477388,198,199,199,198,3
|
|
20231128,133600,276476792,199,198,199,198,1419
|
|
20231128,133500,276195198,198,198,198,198,0
|
|
20231128,133400,276195198,198,198,198,198,1500
|
|
20231128,133300,275898198,199,199,199,199,3503
|
|
20231128,133200,275201101,199,199,199,199,70
|
|
20231128,133100,275187171,199,199,199,198,8953
|
|
20231128,133000,273412875,199,199,199,199,3
|
|
20231128,132900,273412278,199,199,199,199,934
|
|
20231128,132800,273226412,198,198,198,198,0
|
|
20231128,132700,273226412,198,199,199,198,549
|
|
20231128,132600,273117599,199,199,199,199,285
|
|
20231128,132500,273060884,199,199,199,198,8047
|
|
20231128,132400,271467542,199,198,199,198,28
|
|
20231128,132300,271461985,198,199,199,198,1470
|
|
20231128,132200,271170455,198,199,199,198,2609
|
|
20231128,132100,270653863,199,199,199,199,160
|
|
20231128,132000,270622023,199,199,199,199,4347
|
|
20231128,131900,269756970,199,199,199,199,21
|
|
20231128,131800,269752791,199,199,199,199,16
|
|
20231128,131700,269749607,199,199,199,199,0
|
|
20231128,131600,269749607,199,199,199,199,3
|
|
20231128,131500,269749010,199,199,199,199,105
|
|
20231128,131400,269728115,199,199,199,199,25
|
|
20231128,131300,269723140,199,199,199,199,113
|
|
20231128,131200,269700653,198,198,198,198,1
|
|
20231128,131100,269700455,199,199,199,199,11
|
|
20231128,131000,269698266,199,199,199,199,0
|
|
20231128,130900,269698266,199,199,199,199,394
|
|
20231128,130800,269619860,199,199,199,199,18
|
|
20231128,130700,269616278,199,199,199,199,11
|
|
20231128,130600,269614089,199,199,199,199,0
|
|
20231128,130500,269614089,199,199,199,199,143
|
|
20231128,130400,269585632,199,199,199,199,143
|
|
20231128,130300,269557175,199,199,199,199,7549
|
|
20231128,130200,268054924,199,199,199,199,181
|
|
20231128,130100,268018905,199,199,199,199,12
|
|
20231128,130000,268016517,198,198,198,198,0
|
|
20231128,125900,268016517,198,198,198,198,95
|
|
20231128,125800,267997707,198,198,198,198,0
|
|
20231128,125700,267997707,198,197,198,197,79
|
|
20231128,125600,267982085,198,198,198,198,29
|
|
20231128,125500,267976343,198,198,198,198,1001
|
|
20231128,125400,267778145,197,197,199,197,3156
|
|
20231128,125300,267156335,197,198,198,197,8855
|
|
20231128,125200,265403053,198,198,198,198,601
|
|
20231128,125100,265284055,198,198,198,198,0
|
|
20231128,125000,265284055,198,197,199,197,16702
|
|
20231128,124900,261977086,197,197,198,197,12958
|
|
20231128,124800,259421732,197,199,199,197,8740
|
|
20231128,124700,257691139,199,199,199,198,49
|
|
20231128,124600,257681393,199,199,199,199,266
|
|
20231128,124500,257628459,198,199,199,198,3760
|
|
20231128,124400,256883944,199,200,200,199,9059
|
|
20231128,124300,255081192,199,199,199,199,1000
|
|
20231128,124200,254882192,200,200,200,200,50
|
|
20231128,124100,254872192,200,200,200,199,35
|
|
20231128,124000,254865202,200,200,200,200,379
|
|
20231128,123900,254789402,199,199,199,199,200
|
|
20231128,123800,254749602,200,200,200,200,826
|
|
20231128,123700,254584402,200,200,200,200,10
|
|
20231128,123600,254582402,200,200,200,200,0
|
|
20231128,123500,254582402,200,200,200,200,511
|
|
20231128,123400,254480202,200,200,200,200,118
|
|
20231128,123300,254456602,199,199,199,199,1
|
|
20231128,123200,254456403,200,200,200,200,18
|
|
20231128,123100,254452803,200,200,200,200,500
|
|
20231128,123000,254352803,199,200,200,199,13069
|
|
20231128,122900,251746872,200,200,200,200,151
|
|
20231128,122800,251716672,200,200,200,200,1000
|
|
20231128,122700,251516672,200,200,200,200,248
|
|
20231128,122600,251467072,200,200,200,200,90
|
|
20231128,122500,251449072,200,200,200,200,100
|
|
20231128,122400,251429072,200,200,200,200,51
|
|
20231128,122300,251418872,200,199,200,199,3196
|
|
20231128,122200,250782372,199,199,199,199,1768
|
|
20231128,122100,250430540,199,199,199,199,0
|
|
20231128,122000,250430540,199,199,199,199,1168
|
|
20231128,121900,250198108,199,199,199,199,89
|
|
20231128,121800,250180397,199,199,199,199,11330
|
|
20231128,121700,247925727,200,200,200,200,26
|
|
20231128,121600,247920527,200,200,200,199,57
|
|
20231128,121500,247909128,198,201,201,198,117737
|
|
20231128,121400,224441776,201,201,201,201,11
|
|
20231128,121300,224439565,201,201,201,200,18192
|
|
20231128,121200,220801150,201,201,201,201,23617
|
|
20231128,121100,216054133,201,201,201,201,11
|
|
20231128,121000,216051922,201,201,201,201,1248
|
|
20231128,120900,215801074,201,201,201,201,37
|
|
20231128,120800,215793637,201,201,201,201,43
|
|
20231128,120700,215784994,201,201,201,201,264
|
|
20231128,120600,215731930,201,201,201,201,13
|
|
20231128,120500,215729317,201,201,201,201,15
|
|
20231128,120400,215726302,201,201,201,201,0
|
|
20231128,120300,215726302,201,201,201,201,602
|
|
20231128,120200,215605300,201,201,201,201,510
|
|
20231128,120100,215502790,201,201,201,201,0
|
|
20231128,120000,215502790,201,201,201,201,53
|
|
20231128,115900,215492137,201,201,201,200,655
|
|
20231128,115800,215360541,201,201,201,201,5
|
|
20231128,115700,215359536,200,201,201,200,92
|
|
20231128,115600,215341134,201,201,201,201,1
|
|
20231128,115500,215340933,201,201,201,201,232
|
|
20231128,115400,215294301,201,201,201,201,0
|
|
20231128,115300,215294301,201,201,201,201,5
|
|
20231128,115200,215293296,201,201,201,201,7
|
|
20231128,115100,215291889,201,201,201,201,0
|
|
20231128,115000,215291889,201,201,201,201,0
|
|
20231128,114900,215291889,201,201,201,201,231
|
|
20231128,114800,215245458,201,201,201,201,0
|
|
20231128,114700,215245458,201,201,201,201,12
|
|
20231128,114600,215243046,201,201,201,201,10026
|
|
20231128,114500,213227820,201,200,201,200,10194
|
|
20231128,114400,211189008,201,200,201,200,63
|
|
20231128,114300,211176366,201,201,201,201,200
|
|
20231128,114200,211136166,201,201,201,201,0
|
|
20231128,114100,211136166,201,201,201,201,4061
|
|
20231128,114000,210319905,201,201,201,201,11
|
|
20231128,113900,210317694,201,201,201,200,172
|
|
20231128,113800,210283172,201,201,201,200,1568
|
|
20231128,113700,209968561,201,201,201,201,0
|
|
20231128,113600,209968561,201,201,201,201,0
|
|
20231128,113500,209968561,201,201,201,201,0
|
|
20231128,113400,209968561,201,201,201,200,2023
|
|
20231128,113300,209562938,201,201,201,201,123
|
|
20231128,113200,209538215,201,201,201,200,1736
|
|
20231128,113100,209189979,201,201,201,201,62
|
|
20231128,113000,209177517,201,201,201,201,732
|
|
20231128,112900,209030385,201,201,201,200,9798
|
|
20231128,112800,207070760,201,201,201,201,44
|
|
20231128,112700,207061916,201,201,201,201,88
|
|
20231128,112600,207044228,201,201,201,200,30303
|
|
20231128,112500,200980805,202,202,202,202,0
|
|
20231128,112400,200980805,202,202,202,202,10
|
|
20231128,112300,200978785,202,202,202,202,30
|
|
20231128,112200,200972725,202,202,202,201,2578
|
|
20231128,112100,200454448,200,202,202,200,1285
|
|
20231128,112000,200197334,200,200,200,200,50
|
|
20231128,111900,200187334,202,201,202,201,433
|
|
20231128,111800,200100218,202,202,202,202,193
|
|
20231128,111700,200061232,202,202,202,202,872
|
|
20231128,111600,199885088,202,200,202,200,20181
|
|
20231128,111500,195848646,201,202,202,201,21758
|
|
20231128,111400,191474275,202,201,202,201,13493
|
|
20231128,111300,188760689,202,202,202,202,61
|
|
20231128,111200,188748367,202,202,202,202,1000
|
|
20231128,111100,188546367,202,202,202,202,50
|
|
20231128,111000,188536267,202,202,202,202,820
|
|
20231128,110900,188370627,201,202,202,201,317
|
|
20231128,110800,188306791,202,202,202,202,30
|
|
20231128,110700,188300731,202,202,202,202,0
|
|
20231128,110600,188300731,202,202,202,202,510
|
|
20231128,110500,188197711,202,202,202,202,64
|
|
20231128,110400,188184783,201,201,201,201,0
|
|
20231128,110300,188184783,201,201,201,201,6135
|
|
20231128,110200,186951648,201,202,202,201,355
|
|
20231128,110100,186880283,202,202,202,202,399
|
|
20231128,110000,186799685,202,202,202,201,9080
|
|
20231128,105900,184974560,202,202,202,201,6562
|
|
20231128,105800,183655536,202,202,202,201,197
|
|
20231128,105700,183615783,202,202,202,202,3268
|
|
20231128,105600,182955647,202,202,202,202,6
|
|
20231128,105500,182954435,202,202,202,201,15548
|
|
20231128,105400,179819281,202,202,202,202,95
|
|
20231128,105300,179800091,202,201,202,201,8087
|
|
20231128,105200,178174569,202,203,203,202,1206
|
|
20231128,105100,177930956,202,203,203,202,18428
|
|
20231128,105000,174208492,203,203,204,203,9117
|
|
20231128,104900,172357540,203,203,203,203,770
|
|
20231128,104800,172201230,203,203,203,202,475
|
|
20231128,104700,172105277,203,203,203,203,2
|
|
20231128,104600,172104871,202,203,203,202,972
|
|
20231128,104500,171908427,203,203,203,202,6
|
|
20231128,104400,171907211,203,203,203,203,1002
|
|
20231128,104300,171703805,203,204,204,203,20734
|
|
20231128,104200,167494426,204,204,205,204,16603
|
|
20231128,104100,164107406,204,204,204,204,502
|
|
20231128,104000,164004998,204,204,204,204,315
|
|
20231128,103900,163940738,204,204,204,204,0
|
|
20231128,103800,163940738,204,203,204,203,4922
|
|
20231128,103700,162941554,203,204,204,202,58705
|
|
20231128,103600,151036970,203,203,203,203,14368
|
|
20231128,103500,148120266,203,203,203,203,3
|
|
20231128,103400,148119657,203,202,203,202,97
|
|
20231128,103300,148100019,203,203,203,203,0
|
|
20231128,103200,148100019,203,203,203,203,116
|
|
20231128,103100,148076471,203,203,203,203,6
|
|
20231128,103000,148075253,203,203,203,202,8
|
|
20231128,102900,148073631,202,202,202,202,18
|
|
20231128,102800,148069995,203,203,203,203,424
|
|
20231128,102700,147983923,203,203,203,203,2
|
|
20231128,102600,147983517,203,203,203,203,2000
|
|
20231128,102500,147577517,203,203,203,203,8
|
|
20231128,102400,147575893,203,202,203,201,36071
|
|
20231128,102300,140290484,203,203,203,202,2002
|
|
20231128,102200,139886078,203,203,203,203,2
|
|
20231128,102100,139885672,202,202,203,202,31
|
|
20231128,102000,139879399,203,203,203,203,46079
|
|
20231128,101900,130525362,203,203,203,203,402
|
|
20231128,101800,130443756,203,202,203,202,59099
|
|
20231128,101700,118505747,202,202,202,202,10
|
|
20231128,101600,118503727,202,201,202,201,3305
|
|
20231128,101500,117839416,202,202,202,202,25
|
|
20231128,101400,117834366,202,202,202,202,2042
|
|
20231128,101300,117421882,202,201,202,201,34853
|
|
20231128,101200,110407234,202,202,202,202,754
|
|
20231128,101100,110254926,202,202,202,202,1734
|
|
20231128,101000,109904658,202,202,203,202,120
|
|
20231128,100900,109880408,203,203,203,200,75862
|
|
20231128,100800,94588710,204,204,204,204,0
|
|
20231128,100700,94588710,204,204,204,204,0
|
|
20231128,100600,94588710,204,204,204,204,37
|
|
20231128,100500,94581162,204,203,204,203,6510
|
|
20231128,100400,93259626,203,203,203,203,3496
|
|
20231128,100300,92549938,204,204,204,204,1
|
|
20231128,100200,92549734,204,203,204,203,10375
|
|
20231128,100100,90443578,203,204,204,203,5100
|
|
20231128,100000,89408178,204,204,204,204,200
|
|
20231128,095900,89367378,204,204,204,204,511
|
|
20231128,095800,89263134,204,203,204,203,359
|
|
20231128,095700,89190248,203,203,204,203,16101
|
|
20231128,095600,85921657,203,204,204,203,5165
|
|
20231128,095500,84872960,204,204,204,204,6
|
|
20231128,095400,84871736,203,203,203,203,1
|
|
20231128,095300,84871533,204,205,205,203,1024
|
|
20231128,095200,84662645,205,205,205,205,0
|
|
20231128,095100,84662645,205,205,205,205,573
|
|
20231128,095000,84545180,205,204,205,204,257
|
|
20231128,094900,84492496,205,204,205,203,49869
|
|
20231128,094800,74365476,204,205,205,204,8005
|
|
20231128,094700,72732451,205,205,205,205,0
|
|
20231128,094600,72732451,205,204,205,204,441
|
|
20231128,094500,72642306,205,205,205,205,0
|
|
20231128,094400,72642306,205,204,205,204,404
|
|
20231128,094300,72559529,205,205,205,205,17
|
|
20231128,094200,72556044,205,205,205,205,167
|
|
20231128,094100,72521809,205,205,205,205,4006
|
|
20231128,094000,71700579,205,205,205,204,483
|
|
20231128,093900,71601565,206,206,206,206,502
|
|
20231128,093800,71498153,206,206,206,206,116
|
|
20231128,093700,71474257,206,206,206,206,0
|
|
20231128,093600,71474257,206,206,206,206,201
|
|
20231128,093500,71432851,205,205,205,205,9660
|
|
20231128,093400,69452551,205,205,205,204,10927
|
|
20231128,093300,67222517,205,205,205,204,637
|
|
20231128,093200,67091933,205,205,205,205,387
|
|
20231128,093100,67012598,205,205,205,204,1870
|
|
20231128,093000,66629712,205,204,205,202,87122
|
|
20231128,092900,48879076,204,203,204,203,3064
|
|
20231128,092800,48256029,203,204,204,203,257
|
|
20231128,092700,48203758,204,203,204,203,1455
|
|
20231128,092600,47907777,203,203,204,203,7414
|
|
20231128,092500,46402645,203,203,204,203,2074
|
|
20231128,092400,45980619,203,203,204,203,1061
|
|
20231128,092300,45765212,204,204,204,204,1
|
|
20231128,092200,45765008,203,204,204,203,652
|
|
20231128,092100,45632001,204,204,205,204,5740
|
|
20231128,092000,44460389,205,204,205,204,473
|
|
20231128,091900,44363718,204,205,205,203,10885
|
|
20231128,091800,42142309,205,205,205,204,486
|
|
20231128,091700,42043072,205,205,205,205,207
|
|
20231128,091600,42000637,206,207,207,204,21327
|
|
20231128,091500,37621687,207,207,207,206,3802
|
|
20231128,091400,36837157,207,207,207,207,2
|
|
20231128,091300,36836743,207,207,207,205,2408
|
|
20231128,091200,36342963,206,207,207,205,7503
|
|
20231128,091100,34796852,207,207,208,205,11724
|
|
20231128,091000,32385773,207,207,207,206,50035
|
|
20231128,090900,22050774,206,210,210,206,38967
|
|
20231128,090800,13937019,210,210,210,209,2370
|
|
20231128,090700,13439378,210,211,211,210,725
|
|
20231128,090600,13286926,211,209,211,209,7583
|
|
20231128,090500,11692293,209,210,210,209,3433
|
|
20231128,090400,10974793,210,209,210,209,19683
|
|
20231128,090300,6860626,209,210,210,209,7599
|
|
20231128,090200,5264897,211,211,211,210,7654
|
|
20231128,090100,3651753,212,210,212,210,5233
|
|
20231128,090000,2550430,210,209,210,209,12203
|