658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,195500,474374352,203,203,203,203,15499
|
|
20231130,195400,474374352,203,203,203,203,0
|
|
20231130,195300,474374352,203,203,203,203,0
|
|
20231130,195200,474374352,203,203,203,203,0
|
|
20231130,195100,474374352,203,203,203,203,0
|
|
20231130,195000,474374352,203,203,203,203,0
|
|
20231130,194900,474374352,203,203,203,203,0
|
|
20231130,194800,474374352,203,203,203,203,0
|
|
20231130,194700,474374352,203,203,203,203,0
|
|
20231130,194600,474374352,203,203,203,203,0
|
|
20231130,194500,474374352,203,203,203,203,0
|
|
20231130,194400,474374352,203,203,203,203,0
|
|
20231130,194300,474374352,203,203,203,203,0
|
|
20231130,194200,474374352,203,203,203,203,0
|
|
20231130,194100,474374352,203,203,203,203,0
|
|
20231130,194000,474374352,203,203,203,203,0
|
|
20231130,193900,474374352,203,203,203,203,0
|
|
20231130,193800,474374352,203,203,203,203,0
|
|
20231130,193700,474374352,203,203,203,203,0
|
|
20231130,193600,474374352,203,203,203,203,0
|
|
20231130,193500,474374352,203,203,203,203,0
|
|
20231130,193400,474374352,203,203,203,203,0
|
|
20231130,193300,474374352,203,203,203,203,0
|
|
20231130,193200,474374352,203,203,203,203,0
|
|
20231130,193100,474374352,203,203,203,203,0
|
|
20231130,193000,474374352,203,203,203,203,0
|
|
20231130,192900,474374352,203,203,203,203,0
|
|
20231130,192800,474374352,203,203,203,203,0
|
|
20231130,192700,474374352,203,203,203,203,0
|
|
20231130,192600,474374352,203,203,203,203,0
|
|
20231130,192500,474374352,203,203,203,203,15499
|
|
20231130,192400,474374352,203,203,203,203,0
|
|
20231130,192300,474374352,203,203,203,203,0
|
|
20231130,192200,474374352,203,203,203,203,0
|
|
20231130,192100,474374352,203,203,203,203,0
|
|
20231130,192000,474374352,203,203,203,203,0
|
|
20231130,191900,474374352,203,203,203,203,0
|
|
20231130,191800,474374352,203,203,203,203,0
|
|
20231130,191700,474374352,203,203,203,203,0
|
|
20231130,191600,474374352,203,203,203,203,0
|
|
20231130,191500,474374352,203,203,203,203,0
|
|
20231130,191400,474374352,203,203,203,203,0
|
|
20231130,191300,474374352,203,203,203,203,0
|
|
20231130,191200,474374352,203,203,203,203,0
|
|
20231130,191100,474374352,203,203,203,203,0
|
|
20231130,191000,474374352,203,203,203,203,0
|
|
20231130,190900,474374352,203,203,203,203,0
|
|
20231130,190800,474374352,203,203,203,203,0
|
|
20231130,190700,474374352,203,203,203,203,0
|
|
20231130,190600,474374352,203,203,203,203,0
|
|
20231130,190500,474374352,203,203,203,203,0
|
|
20231130,190400,474374352,203,203,203,203,0
|
|
20231130,190300,474374352,203,203,203,203,0
|
|
20231130,190200,474374352,203,203,203,203,0
|
|
20231130,190100,474374352,203,203,203,203,0
|
|
20231130,190000,474374352,203,203,203,203,0
|
|
20231130,185900,474374352,203,203,203,203,0
|
|
20231130,185800,474374352,203,203,203,203,0
|
|
20231130,185700,474374352,203,203,203,203,0
|
|
20231130,185600,474374352,203,203,203,203,0
|
|
20231130,185500,474374352,203,203,203,203,15499
|
|
20231130,185400,474374352,203,203,203,203,0
|
|
20231130,185300,474374352,203,203,203,203,0
|
|
20231130,185200,474374352,203,203,203,203,0
|
|
20231130,185100,474374352,203,203,203,203,0
|
|
20231130,185000,474374352,203,203,203,203,0
|
|
20231130,184900,474374352,203,203,203,203,0
|
|
20231130,184800,474374352,203,203,203,203,0
|
|
20231130,184700,474374352,203,203,203,203,0
|
|
20231130,184600,474374352,203,203,203,203,0
|
|
20231130,184500,474374352,203,203,203,203,0
|
|
20231130,184400,474374352,203,203,203,203,0
|
|
20231130,184300,474374352,203,203,203,203,0
|
|
20231130,184200,474374352,203,203,203,203,0
|
|
20231130,184100,474374352,203,203,203,203,0
|
|
20231130,184000,474374352,203,203,203,203,0
|
|
20231130,183900,474374352,203,203,203,203,0
|
|
20231130,183800,474374352,203,203,203,203,0
|
|
20231130,183700,474374352,203,203,203,203,0
|
|
20231130,183600,474374352,203,203,203,203,0
|
|
20231130,183500,474374352,203,203,203,203,0
|
|
20231130,183400,474374352,203,203,203,203,0
|
|
20231130,183300,474374352,203,203,203,203,0
|
|
20231130,183200,474374352,203,203,203,203,0
|
|
20231130,183100,474374352,203,203,203,203,0
|
|
20231130,183000,474374352,203,203,203,203,0
|
|
20231130,182900,474374352,203,203,203,203,0
|
|
20231130,182800,474374352,203,203,203,203,0
|
|
20231130,182700,474374352,203,203,203,203,0
|
|
20231130,182600,474374352,203,203,203,203,0
|
|
20231130,182500,474374352,203,203,203,203,15499
|
|
20231130,182400,474374352,203,203,203,203,0
|
|
20231130,182300,474374352,203,203,203,203,0
|
|
20231130,182200,474374352,203,203,203,203,0
|
|
20231130,182100,474374352,203,203,203,203,0
|
|
20231130,182000,474374352,203,203,203,203,0
|
|
20231130,181900,474374352,203,203,203,203,0
|
|
20231130,181800,474374352,203,203,203,203,0
|
|
20231130,181700,474374352,203,203,203,203,0
|
|
20231130,181600,474374352,203,203,203,203,0
|
|
20231130,181500,474374352,203,203,203,203,0
|
|
20231130,181400,474374352,203,203,203,203,0
|
|
20231130,181300,474374352,203,203,203,203,0
|
|
20231130,181200,474374352,203,203,203,203,0
|
|
20231130,181100,474374352,203,203,203,203,0
|
|
20231130,181000,474374352,203,203,203,203,0
|
|
20231130,180900,474374352,203,203,203,203,0
|
|
20231130,180800,474374352,203,203,203,203,0
|
|
20231130,180700,474374352,203,203,203,203,0
|
|
20231130,180600,474374352,203,203,203,203,0
|
|
20231130,180500,474374352,203,203,203,203,0
|
|
20231130,180400,474374352,203,203,203,203,0
|
|
20231130,180300,474374352,203,203,203,203,0
|
|
20231130,180200,474374352,203,203,203,203,0
|
|
20231130,180100,474374352,203,203,203,203,0
|
|
20231130,180000,474374352,203,203,203,203,0
|
|
20231130,175900,474374352,203,203,203,203,0
|
|
20231130,175800,474374352,203,203,203,203,0
|
|
20231130,175700,474374352,203,203,203,203,0
|
|
20231130,175600,474374352,203,203,203,203,0
|
|
20231130,175500,474374352,203,203,203,203,15499
|
|
20231130,175400,474374352,203,203,203,203,0
|
|
20231130,175300,474374352,203,203,203,203,0
|
|
20231130,175200,474374352,203,203,203,203,0
|
|
20231130,175100,474374352,203,203,203,203,0
|
|
20231130,175000,474374352,203,203,203,203,0
|
|
20231130,174900,474374352,203,203,203,203,0
|
|
20231130,174800,474374352,203,203,203,203,0
|
|
20231130,174700,474374352,203,203,203,203,0
|
|
20231130,174600,474374352,203,203,203,203,0
|
|
20231130,174500,474374352,203,203,203,203,0
|
|
20231130,174400,474374352,203,203,203,203,0
|
|
20231130,174300,474374352,203,203,203,203,0
|
|
20231130,174200,474374352,203,203,203,203,0
|
|
20231130,174100,474374352,203,203,203,203,0
|
|
20231130,174000,474374352,203,203,203,203,0
|
|
20231130,173900,474374352,203,203,203,203,0
|
|
20231130,173800,474374352,203,203,203,203,0
|
|
20231130,173700,474374352,203,203,203,203,0
|
|
20231130,173600,474374352,203,203,203,203,0
|
|
20231130,173500,474374352,203,203,203,203,0
|
|
20231130,173400,474374352,203,203,203,203,0
|
|
20231130,173300,474374352,203,203,203,203,0
|
|
20231130,173200,474374352,203,203,203,203,0
|
|
20231130,173100,474374352,203,203,203,203,0
|
|
20231130,173000,474374352,203,203,203,203,0
|
|
20231130,172900,474374352,203,203,203,203,0
|
|
20231130,172800,474374352,203,203,203,203,0
|
|
20231130,172700,474374352,203,203,203,203,0
|
|
20231130,172600,474374352,203,203,203,203,0
|
|
20231130,172500,474374352,203,203,203,203,15499
|
|
20231130,172400,474374352,203,203,203,203,0
|
|
20231130,172300,474374352,203,203,203,203,0
|
|
20231130,172200,474374352,203,203,203,203,0
|
|
20231130,172100,474374352,203,203,203,203,0
|
|
20231130,172000,474374352,203,203,203,203,0
|
|
20231130,171900,474374352,203,203,203,203,0
|
|
20231130,171800,474374352,203,203,203,203,0
|
|
20231130,171700,474374352,203,203,203,203,0
|
|
20231130,171600,474374352,203,203,203,203,0
|
|
20231130,171500,474374352,203,203,203,203,0
|
|
20231130,171400,474374352,203,203,203,203,0
|
|
20231130,171300,474374352,203,203,203,203,0
|
|
20231130,171200,474374352,203,203,203,203,0
|
|
20231130,171100,474374352,203,203,203,203,0
|
|
20231130,171000,474374352,203,203,203,203,0
|
|
20231130,170900,474374352,203,203,203,203,0
|
|
20231130,170800,474374352,203,203,203,203,0
|
|
20231130,170700,474374352,203,203,203,203,0
|
|
20231130,170600,474374352,203,203,203,203,0
|
|
20231130,170500,474374352,203,203,203,203,0
|
|
20231130,170400,474374352,203,203,203,203,0
|
|
20231130,170300,474374352,203,203,203,203,0
|
|
20231130,170200,474374352,203,203,203,203,0
|
|
20231130,170100,474374352,203,203,203,203,0
|
|
20231130,170000,474374352,203,203,203,203,0
|
|
20231130,165900,474374352,203,203,203,203,0
|
|
20231130,165800,474374352,203,203,203,203,0
|
|
20231130,165700,474374352,203,203,203,203,0
|
|
20231130,165600,474374352,203,203,203,203,0
|
|
20231130,165500,474374352,203,203,203,203,15499
|
|
20231130,165400,474374352,203,203,203,203,0
|
|
20231130,165300,474374352,203,203,203,203,0
|
|
20231130,165200,474374352,203,203,203,203,0
|
|
20231130,165100,474374352,203,203,203,203,0
|
|
20231130,165000,474374352,203,203,203,203,0
|
|
20231130,164900,474374352,203,203,203,203,0
|
|
20231130,164800,474374352,203,203,203,203,0
|
|
20231130,164700,474374352,203,203,203,203,0
|
|
20231130,164600,474374352,203,203,203,203,0
|
|
20231130,164500,474374352,203,203,203,203,0
|
|
20231130,164400,474374352,203,203,203,203,0
|
|
20231130,164300,474374352,203,203,203,203,0
|
|
20231130,164200,474374352,203,203,203,203,0
|
|
20231130,164100,474374352,203,203,203,203,0
|
|
20231130,164000,474374352,203,203,203,203,0
|
|
20231130,163900,474374352,203,203,203,203,0
|
|
20231130,163800,474374352,203,203,203,203,0
|
|
20231130,163700,474374352,203,203,203,203,0
|
|
20231130,163600,474374352,203,203,203,203,0
|
|
20231130,163500,474374352,203,203,203,203,0
|
|
20231130,163400,474374352,203,203,203,203,0
|
|
20231130,163300,474374352,203,203,203,203,0
|
|
20231130,163200,474374352,203,203,203,203,0
|
|
20231130,163100,474374352,203,203,203,203,0
|
|
20231130,163000,474374352,203,203,203,203,0
|
|
20231130,162900,474374352,203,203,203,203,0
|
|
20231130,162800,474374352,203,203,203,203,0
|
|
20231130,162700,474374352,203,203,203,203,0
|
|
20231130,162600,474374352,203,203,203,203,0
|
|
20231130,162500,474374352,203,203,203,203,15499
|
|
20231130,162400,474374352,203,203,203,203,0
|
|
20231130,162300,474374352,203,203,203,203,0
|
|
20231130,162200,474374352,203,203,203,203,0
|
|
20231130,162100,474374352,203,203,203,203,0
|
|
20231130,162000,474374352,203,203,203,203,0
|
|
20231130,161900,474374352,203,203,203,203,0
|
|
20231130,161800,474374352,203,203,203,203,0
|
|
20231130,161700,474374352,203,203,203,203,0
|
|
20231130,161600,474374352,203,203,203,203,0
|
|
20231130,161500,474374352,203,203,203,203,0
|
|
20231130,161400,474374352,203,203,203,203,0
|
|
20231130,161300,474374352,203,203,203,203,0
|
|
20231130,161200,474374352,203,203,203,203,0
|
|
20231130,161100,474374352,203,203,203,203,0
|
|
20231130,161000,474374352,203,203,203,203,0
|
|
20231130,160900,474374352,203,203,203,203,0
|
|
20231130,160800,474374352,203,203,203,203,0
|
|
20231130,160700,474374352,203,203,203,203,0
|
|
20231130,160600,474374352,203,203,203,203,0
|
|
20231130,160500,474374352,203,203,203,203,0
|
|
20231130,160400,474374352,203,203,203,203,0
|
|
20231130,160300,474374352,203,203,203,203,0
|
|
20231130,160200,474374352,203,203,203,203,0
|
|
20231130,160100,474374352,203,203,203,203,0
|
|
20231130,160000,474374352,203,203,203,203,0
|
|
20231130,155900,474374352,203,203,203,203,0
|
|
20231130,155800,474374352,203,203,203,203,0
|
|
20231130,155700,474374352,203,203,203,203,0
|
|
20231130,155600,474374352,203,203,203,203,0
|
|
20231130,155500,474374352,203,203,203,203,15499
|
|
20231130,155400,474374352,203,203,203,203,0
|
|
20231130,155300,474374352,203,203,203,203,0
|
|
20231130,155200,474374352,203,203,203,203,0
|
|
20231130,155100,474374352,203,203,203,203,0
|
|
20231130,155000,474374352,203,203,203,203,0
|
|
20231130,154900,474374352,203,203,203,203,0
|
|
20231130,154800,474374352,203,203,203,203,0
|
|
20231130,154700,474374352,203,203,203,203,0
|
|
20231130,154600,474374352,203,203,203,203,0
|
|
20231130,154500,474374352,203,203,203,203,0
|
|
20231130,154400,474374352,203,203,203,203,0
|
|
20231130,154300,474374352,203,203,203,203,0
|
|
20231130,154200,474374352,203,203,203,203,0
|
|
20231130,154100,474374352,203,203,203,203,0
|
|
20231130,154000,474374352,203,203,203,203,0
|
|
20231130,153900,474374352,203,203,203,203,0
|
|
20231130,153800,474374352,203,203,203,203,0
|
|
20231130,153700,474374352,203,203,203,203,0
|
|
20231130,153600,474374352,203,203,203,203,0
|
|
20231130,153500,474374352,203,203,203,203,0
|
|
20231130,153400,474374352,203,203,203,203,0
|
|
20231130,153300,474374352,203,203,203,203,0
|
|
20231130,153200,474374352,203,203,203,203,0
|
|
20231130,153100,474374352,203,203,203,203,0
|
|
20231130,153000,474374352,203,203,203,203,15499
|
|
20231130,152900,471228055,205,205,205,205,0
|
|
20231130,152800,471228055,205,205,205,205,0
|
|
20231130,152700,471228055,205,205,205,205,0
|
|
20231130,152600,471228055,205,205,205,205,0
|
|
20231130,152500,471228055,205,205,205,205,0
|
|
20231130,152400,471228055,205,205,205,205,0
|
|
20231130,152300,471228055,205,205,205,205,0
|
|
20231130,152200,471228055,205,205,205,205,0
|
|
20231130,152100,471228055,205,205,205,205,0
|
|
20231130,152000,471228055,205,205,205,205,0
|
|
20231130,151900,471228055,205,205,205,203,9478
|
|
20231130,151800,469303111,205,205,205,204,99
|
|
20231130,151700,469282882,205,205,205,205,489
|
|
20231130,151600,469182637,205,205,205,204,268
|
|
20231130,151500,469127953,204,204,205,204,9
|
|
20231130,151400,469126116,205,205,205,205,49
|
|
20231130,151300,469116071,205,205,205,205,0
|
|
20231130,151200,469116071,205,205,205,205,0
|
|
20231130,151100,469116071,205,205,205,205,1
|
|
20231130,151000,469115866,203,205,205,203,701
|
|
20231130,150900,468973393,205,205,205,205,7
|
|
20231130,150800,468971958,205,204,205,204,90
|
|
20231130,150700,468953597,204,204,205,204,657
|
|
20231130,150600,468819568,205,205,205,205,0
|
|
20231130,150500,468819568,205,205,205,205,2
|
|
20231130,150400,468819158,205,205,205,205,487
|
|
20231130,150300,468719323,205,205,205,205,135
|
|
20231130,150200,468691648,205,205,205,205,0
|
|
20231130,150100,468691648,205,205,205,205,5
|
|
20231130,150000,468690623,205,204,205,203,14282
|
|
20231130,145900,465778984,205,205,205,205,300
|
|
20231130,145800,465717484,205,205,205,205,0
|
|
20231130,145700,465717484,205,205,205,205,1
|
|
20231130,145600,465717279,204,205,205,204,704
|
|
20231130,145500,465573463,205,205,205,205,0
|
|
20231130,145400,465573463,205,204,205,204,1499
|
|
20231130,145300,465267167,204,204,204,204,10000
|
|
20231130,145200,463227167,205,205,205,205,0
|
|
20231130,145100,463227167,205,205,205,205,10
|
|
20231130,145000,463225117,205,205,205,205,1
|
|
20231130,144900,463224912,205,205,205,205,4406
|
|
20231130,144800,462321682,204,204,204,204,13445
|
|
20231130,144700,459578902,204,204,205,204,3000
|
|
20231130,144600,458966402,204,204,204,204,2018
|
|
20231130,144500,458554730,204,204,204,204,14263
|
|
20231130,144400,455645078,204,204,204,204,10000
|
|
20231130,144300,453605078,204,204,204,204,0
|
|
20231130,144200,453605078,204,204,204,204,0
|
|
20231130,144100,453605078,204,204,204,204,0
|
|
20231130,144000,453605078,204,204,204,204,600
|
|
20231130,143900,453482678,205,205,205,205,13
|
|
20231130,143800,453480013,205,205,205,205,0
|
|
20231130,143700,453480013,205,205,205,205,0
|
|
20231130,143600,453480013,205,205,205,205,1
|
|
20231130,143500,453479808,205,205,205,205,89
|
|
20231130,143400,453461563,205,205,205,204,2079
|
|
20231130,143300,453037356,205,205,205,205,0
|
|
20231130,143200,453037356,205,205,205,205,0
|
|
20231130,143100,453037356,205,205,205,205,9453
|
|
20231130,143000,451099491,205,205,205,205,1500
|
|
20231130,142900,450791991,206,206,206,206,1343
|
|
20231130,142800,450515333,206,206,206,206,0
|
|
20231130,142700,450515333,206,206,206,206,0
|
|
20231130,142600,450515333,206,206,206,206,20
|
|
20231130,142500,450511213,206,206,206,206,6466
|
|
20231130,142400,449179217,206,206,206,206,8
|
|
20231130,142300,449177569,206,206,206,206,0
|
|
20231130,142200,449177569,206,206,206,206,0
|
|
20231130,142100,449177569,206,206,206,206,0
|
|
20231130,142000,449177569,206,206,206,206,55
|
|
20231130,141900,449166239,205,205,205,205,2347
|
|
20231130,141800,448685104,205,205,205,205,101
|
|
20231130,141700,448664399,205,205,205,205,0
|
|
20231130,141600,448664399,205,205,205,205,0
|
|
20231130,141500,448664399,205,205,205,205,1952
|
|
20231130,141400,448264239,205,205,205,205,7510
|
|
20231130,141300,446724689,204,204,204,204,0
|
|
20231130,141200,446724689,204,204,204,204,1
|
|
20231130,141100,446724485,204,204,204,204,7390
|
|
20231130,141000,445216925,204,204,204,204,500
|
|
20231130,140900,445114925,205,205,205,205,0
|
|
20231130,140800,445114925,205,205,205,205,0
|
|
20231130,140700,445114925,205,205,205,205,0
|
|
20231130,140600,445114925,205,205,205,205,0
|
|
20231130,140500,445114925,205,205,205,205,0
|
|
20231130,140400,445114925,205,205,205,205,0
|
|
20231130,140300,445114925,205,205,205,205,0
|
|
20231130,140200,445114925,205,205,205,205,1
|
|
20231130,140100,445114720,204,204,204,204,10
|
|
20231130,140000,445112680,204,204,204,204,5000
|
|
20231130,135900,444092680,205,204,205,204,201
|
|
20231130,135800,444051675,205,205,205,205,0
|
|
20231130,135700,444051675,205,205,205,205,0
|
|
20231130,135600,444051675,205,205,205,205,1
|
|
20231130,135500,444051470,204,204,204,204,0
|
|
20231130,135400,444051470,204,204,204,204,192
|
|
20231130,135300,444012302,205,205,205,205,178
|
|
20231130,135200,443975812,205,205,205,205,1
|
|
20231130,135100,443975607,205,204,205,204,3857
|
|
20231130,135000,443188702,205,205,205,205,4283
|
|
20231130,134900,442310687,205,204,205,204,2
|
|
20231130,134800,442310278,205,205,205,205,119
|
|
20231130,134700,442285883,205,205,205,205,0
|
|
20231130,134600,442285883,205,205,205,205,0
|
|
20231130,134500,442285883,205,205,205,205,0
|
|
20231130,134400,442285883,205,205,205,205,0
|
|
20231130,134300,442285883,205,204,205,204,118
|
|
20231130,134200,442261702,205,205,205,205,0
|
|
20231130,134100,442261702,205,205,205,205,70
|
|
20231130,134000,442247352,205,205,205,205,10
|
|
20231130,133900,442245302,205,205,205,205,0
|
|
20231130,133800,442245302,205,205,205,205,0
|
|
20231130,133700,442245302,205,205,205,205,0
|
|
20231130,133600,442245302,205,206,206,205,5988
|
|
20231130,133500,441017760,206,206,206,206,17
|
|
20231130,133400,441014258,205,205,205,205,30
|
|
20231130,133300,441008108,206,206,206,206,40
|
|
20231130,133200,440999868,205,205,205,205,20
|
|
20231130,133100,440995768,206,206,206,206,53
|
|
20231130,133000,440984850,206,206,206,206,0
|
|
20231130,132900,440984850,206,206,206,206,13
|
|
20231130,132800,440982172,206,206,206,206,72
|
|
20231130,132700,440967340,205,205,205,205,18483
|
|
20231130,132600,437178325,205,205,205,205,0
|
|
20231130,132500,437178325,205,205,205,205,1
|
|
20231130,132400,437178120,205,205,205,205,50
|
|
20231130,132300,437167870,205,205,205,205,0
|
|
20231130,132200,437167870,205,205,205,205,0
|
|
20231130,132100,437167870,205,205,205,205,81
|
|
20231130,132000,437151265,204,204,204,204,1756
|
|
20231130,131900,436793041,205,205,205,205,512
|
|
20231130,131800,436688081,205,205,205,205,0
|
|
20231130,131700,436688081,205,205,205,205,902
|
|
20231130,131600,436503171,205,205,205,205,20
|
|
20231130,131500,436499071,205,205,205,205,736
|
|
20231130,131400,436348191,205,205,205,205,0
|
|
20231130,131300,436348191,205,205,205,205,0
|
|
20231130,131200,436348191,205,205,205,205,0
|
|
20231130,131100,436348191,205,205,205,204,1006
|
|
20231130,131000,436141966,205,205,205,205,0
|
|
20231130,130900,436141966,205,205,205,205,27
|
|
20231130,130800,436136431,205,205,205,205,0
|
|
20231130,130700,436136431,205,205,205,205,0
|
|
20231130,130600,436136431,205,204,205,204,2199
|
|
20231130,130500,435687136,204,204,204,204,975
|
|
20231130,130400,435488236,203,203,204,203,6
|
|
20231130,130300,435487017,203,203,203,203,1
|
|
20231130,130200,435486814,204,204,204,204,1
|
|
20231130,130100,435486610,203,203,203,203,0
|
|
20231130,130000,435486610,203,203,203,203,0
|
|
20231130,125900,435486610,203,203,203,203,1081
|
|
20231130,125800,435267167,204,204,204,204,0
|
|
20231130,125700,435267167,204,204,204,204,10
|
|
20231130,125600,435265127,204,204,204,204,36
|
|
20231130,125500,435257783,204,204,204,204,1
|
|
20231130,125400,435257579,203,204,204,203,498
|
|
20231130,125300,435156484,204,203,204,202,4369
|
|
20231130,125200,434271121,203,203,203,203,60
|
|
20231130,125100,434258941,203,203,203,203,23943
|
|
20231130,125000,429398512,204,204,204,204,28
|
|
20231130,124900,429392800,204,204,204,204,2610
|
|
20231130,124800,428860360,204,203,204,203,964
|
|
20231130,124700,428664548,204,204,204,204,78
|
|
20231130,124600,428648636,204,204,204,204,129
|
|
20231130,124500,428622320,205,205,205,205,0
|
|
20231130,124400,428622320,205,205,205,205,0
|
|
20231130,124300,428622320,205,205,205,205,0
|
|
20231130,124200,428622320,205,204,205,204,2717
|
|
20231130,124100,428067496,204,204,204,204,4120
|
|
20231130,124000,427227016,205,205,205,205,0
|
|
20231130,123900,427227016,205,205,205,205,0
|
|
20231130,123800,427227016,205,205,205,205,0
|
|
20231130,123700,427227016,205,205,205,205,2513
|
|
20231130,123600,426711851,206,206,206,206,0
|
|
20231130,123500,426711851,206,206,206,206,485
|
|
20231130,123400,426611941,206,205,206,205,652
|
|
20231130,123300,426477669,206,206,206,206,0
|
|
20231130,123200,426477669,206,206,206,206,250
|
|
20231130,123100,426426169,206,204,206,204,10171
|
|
20231130,123000,424336016,205,204,205,204,100
|
|
20231130,122900,424315517,205,205,205,205,159
|
|
20231130,122800,424282922,206,206,206,206,90
|
|
20231130,122700,424264382,205,206,206,205,5276
|
|
20231130,122600,423182801,206,206,206,206,0
|
|
20231130,122500,423182801,206,206,206,206,40
|
|
20231130,122400,423174561,206,206,206,206,0
|
|
20231130,122300,423174561,206,206,206,206,5078
|
|
20231130,122200,422128493,206,206,206,206,0
|
|
20231130,122100,422128493,206,206,206,206,99
|
|
20231130,122000,422108099,206,205,206,205,1742
|
|
20231130,121900,421750770,205,205,205,205,5
|
|
20231130,121800,421749745,205,205,205,205,1000
|
|
20231130,121700,421544745,205,205,205,205,100
|
|
20231130,121600,421524245,205,205,205,205,2
|
|
20231130,121500,421523835,205,205,205,205,50
|
|
20231130,121400,421513585,205,205,205,205,2
|
|
20231130,121300,421513175,205,206,206,205,997
|
|
20231130,121200,421308281,206,203,206,203,13518
|
|
20231130,121100,418536642,202,205,205,202,36800
|
|
20231130,121000,411060970,206,206,206,206,2
|
|
20231130,120900,411060558,207,207,207,205,379
|
|
20231130,120800,410982132,207,207,207,207,22
|
|
20231130,120700,410977578,206,206,206,206,40981
|
|
20231130,120600,402535492,205,205,205,205,10197
|
|
20231130,120500,400445107,205,204,205,204,4253
|
|
20231130,120400,399575480,203,203,203,203,1714
|
|
20231130,120300,399227538,203,203,203,203,0
|
|
20231130,120200,399227538,203,203,203,203,0
|
|
20231130,120100,399227538,203,203,203,203,0
|
|
20231130,120000,399227538,203,203,203,203,300
|
|
20231130,115900,399166638,203,203,203,203,0
|
|
20231130,115800,399166638,203,203,203,203,0
|
|
20231130,115700,399166638,203,203,203,203,86
|
|
20231130,115600,399149180,204,204,204,204,0
|
|
20231130,115500,399149180,204,204,204,204,0
|
|
20231130,115400,399149180,204,204,204,204,12
|
|
20231130,115300,399146732,204,204,204,204,0
|
|
20231130,115200,399146732,204,203,204,203,489
|
|
20231130,115100,399047463,203,203,203,203,1
|
|
20231130,115000,399047260,203,203,203,203,0
|
|
20231130,114900,399047260,203,203,203,203,0
|
|
20231130,114800,399047260,203,203,203,203,638
|
|
20231130,114700,398917746,204,204,204,204,0
|
|
20231130,114600,398917746,204,204,204,204,0
|
|
20231130,114500,398917746,204,204,204,204,50
|
|
20231130,114400,398907546,204,204,204,204,0
|
|
20231130,114300,398907546,204,204,204,204,100
|
|
20231130,114200,398887146,204,204,204,204,1
|
|
20231130,114100,398886942,204,205,205,204,648
|
|
20231130,114000,398754250,205,205,205,205,3
|
|
20231130,113900,398753635,205,205,205,204,142
|
|
20231130,113800,398724585,205,205,205,205,30
|
|
20231130,113700,398718435,205,205,205,205,980
|
|
20231130,113600,398517535,205,205,205,205,1049
|
|
20231130,113500,398302490,203,204,204,203,44202
|
|
20231130,113400,389319680,204,205,205,204,650
|
|
20231130,113300,389187030,205,205,205,205,1129
|
|
20231130,113200,388955585,205,205,205,205,0
|
|
20231130,113100,388955585,205,205,205,205,6
|
|
20231130,113000,388954355,204,204,204,204,442
|
|
20231130,112900,388864187,204,204,204,204,0
|
|
20231130,112800,388864187,204,205,205,204,1595
|
|
20231130,112700,388538752,205,205,205,205,0
|
|
20231130,112600,388538752,205,205,205,204,3816
|
|
20231130,112500,387759197,205,205,205,204,24704
|
|
20231130,112400,382702787,205,205,205,205,300
|
|
20231130,112300,382641287,205,205,205,205,290
|
|
20231130,112200,382581837,205,205,205,205,130
|
|
20231130,112100,382555187,205,205,205,205,0
|
|
20231130,112000,382555187,205,205,205,205,1425
|
|
20231130,111900,382263062,205,206,206,205,131
|
|
20231130,111800,382236107,206,206,206,206,474
|
|
20231130,111700,382138463,206,206,206,206,0
|
|
20231130,111600,382138463,206,205,206,205,4
|
|
20231130,111500,382137641,206,206,206,206,49
|
|
20231130,111400,382127547,206,206,206,206,2
|
|
20231130,111300,382127135,206,205,206,205,2949
|
|
20231130,111200,381521089,206,205,206,205,561
|
|
20231130,111100,381405573,206,206,206,206,0
|
|
20231130,111000,381405573,206,206,206,206,1
|
|
20231130,110900,381405367,205,205,205,205,30
|
|
20231130,110800,381399217,205,206,206,205,2505
|
|
20231130,110700,380883188,207,207,207,207,181
|
|
20231130,110600,380845721,207,207,207,207,0
|
|
20231130,110500,380845721,207,206,207,206,1116
|
|
20231130,110400,380615823,207,207,207,207,1
|
|
20231130,110300,380615616,205,207,207,205,296
|
|
20231130,110200,380554553,207,207,207,207,620
|
|
20231130,110100,380426213,207,207,207,207,1252
|
|
20231130,110000,380167049,206,206,206,206,14450
|
|
20231130,105900,377190349,206,206,206,206,1917
|
|
20231130,105800,376795447,206,206,206,204,47157
|
|
20231130,105700,367148472,206,205,206,205,25152
|
|
20231130,105600,361991927,205,206,207,205,47151
|
|
20231130,105500,352304461,207,207,207,205,18586
|
|
20231130,105400,348474364,206,206,207,204,37848
|
|
20231130,105300,340714391,206,205,206,205,22648
|
|
20231130,105200,336071391,205,205,206,204,21693
|
|
20231130,105100,331620021,205,205,206,205,8727
|
|
20231130,105000,329829618,205,206,206,205,8157
|
|
20231130,104900,328157302,206,208,208,206,5287
|
|
20231130,104800,327068141,208,205,208,204,84485
|
|
20231130,104700,309723778,205,209,209,205,92498
|
|
20231130,104600,290641621,208,211,211,208,152764
|
|
20231130,104500,258656206,211,211,212,208,106511
|
|
20231130,104400,236266947,211,204,214,204,452096
|
|
20231130,104300,141347316,204,201,204,201,137505
|
|
20231130,104200,113606356,200,201,201,200,103
|
|
20231130,104100,113585656,201,200,201,200,189
|
|
20231130,104000,113547767,201,200,201,200,220
|
|
20231130,103900,113503647,201,201,201,200,1083
|
|
20231130,103800,113286064,201,200,201,199,39613
|
|
20231130,103700,105378851,200,200,200,200,26635
|
|
20231130,103600,100051851,200,200,200,200,51
|
|
20231130,103500,100041651,200,200,200,200,500
|
|
20231130,103400,99941651,200,200,200,200,8761
|
|
20231130,103300,98189451,201,201,201,201,0
|
|
20231130,103200,98189451,201,201,201,201,0
|
|
20231130,103100,98189451,201,201,201,201,1000
|
|
20231130,103000,97988451,201,201,201,201,0
|
|
20231130,102900,97988451,201,201,201,201,0
|
|
20231130,102800,97988451,201,201,201,201,0
|
|
20231130,102700,97988451,201,201,201,201,12
|
|
20231130,102600,97986039,200,200,200,200,523
|
|
20231130,102500,97881439,200,200,200,200,0
|
|
20231130,102400,97881439,200,200,200,200,0
|
|
20231130,102300,97881439,200,200,200,200,0
|
|
20231130,102200,97881439,200,200,200,200,7073
|
|
20231130,102100,96466839,200,201,201,200,44
|
|
20231130,102000,96458038,200,200,200,200,429
|
|
20231130,101900,96372238,201,201,201,201,15
|
|
20231130,101800,96369223,201,200,201,200,147
|
|
20231130,101700,96339722,201,201,201,201,0
|
|
20231130,101600,96339722,201,201,201,201,3
|
|
20231130,101500,96339119,201,201,201,201,0
|
|
20231130,101400,96339119,201,200,201,200,427
|
|
20231130,101300,96253718,201,201,201,201,0
|
|
20231130,101200,96253718,201,201,201,201,0
|
|
20231130,101100,96253718,201,200,201,200,435
|
|
20231130,101000,96166717,200,200,200,200,120
|
|
20231130,100900,96142717,201,201,201,201,0
|
|
20231130,100800,96142717,201,200,201,200,154
|
|
20231130,100700,96111916,201,201,201,201,20
|
|
20231130,100600,96107896,201,201,201,201,201
|
|
20231130,100500,96067495,201,201,201,201,121
|
|
20231130,100400,96043174,201,201,201,201,22
|
|
20231130,100300,96038752,200,200,200,200,14247
|
|
20231130,100200,93189352,199,200,200,199,6654
|
|
20231130,100100,91859552,200,200,200,200,36
|
|
20231130,100000,91852352,200,200,200,200,2908
|
|
20231130,095900,91270752,200,200,200,200,1
|
|
20231130,095800,91270552,200,200,200,200,4433
|
|
20231130,095700,90383952,201,201,201,201,33
|
|
20231130,095600,90377319,201,201,201,201,0
|
|
20231130,095500,90377319,201,201,201,201,0
|
|
20231130,095400,90377319,201,201,201,201,0
|
|
20231130,095300,90377319,201,201,201,201,10
|
|
20231130,095200,90375309,201,201,201,201,0
|
|
20231130,095100,90375309,201,201,201,201,0
|
|
20231130,095000,90375309,201,201,201,201,0
|
|
20231130,094900,90375309,201,201,201,201,0
|
|
20231130,094800,90375309,201,201,201,201,11
|
|
20231130,094700,90373098,201,200,201,200,76
|
|
20231130,094600,90357897,201,201,201,201,33
|
|
20231130,094500,90351264,200,201,201,200,21655
|
|
20231130,094400,86005038,202,202,202,202,0
|
|
20231130,094300,86005038,202,202,202,202,0
|
|
20231130,094200,86005038,202,202,202,202,0
|
|
20231130,094100,86005038,202,202,202,202,30
|
|
20231130,094000,85998978,202,201,202,201,4
|
|
20231130,093900,85998173,201,202,202,201,132
|
|
20231130,093800,85971632,202,202,202,202,14
|
|
20231130,093700,85968804,201,201,202,201,2612
|
|
20231130,093600,85441185,202,201,202,201,7842
|
|
20231130,093500,83864942,201,200,201,200,14651
|
|
20231130,093400,80934741,200,200,200,200,1
|
|
20231130,093300,80934541,199,200,200,199,15010
|
|
20231130,093200,77947541,200,200,200,200,15103
|
|
20231130,093100,74926941,199,199,200,199,22014
|
|
20231130,093000,70546154,198,199,199,198,10028
|
|
20231130,092900,68560582,199,199,199,199,230
|
|
20231130,092800,68514812,199,197,199,196,55802
|
|
20231130,092700,57523070,199,198,199,197,50117
|
|
20231130,092600,47601352,198,198,198,198,0
|
|
20231130,092500,47601352,198,199,199,198,32656
|
|
20231130,092400,41102908,200,200,200,200,42
|
|
20231130,092300,41094508,200,200,200,200,700
|
|
20231130,092200,40954508,200,200,200,200,30
|
|
20231130,092100,40948508,199,200,200,199,8210
|
|
20231130,092000,39311113,200,201,201,200,4108
|
|
20231130,091900,38489313,201,199,201,199,24356
|
|
20231130,091800,33640861,198,199,199,198,42
|
|
20231130,091700,33632543,199,199,199,199,80
|
|
20231130,091600,33616623,199,198,199,198,2215
|
|
20231130,091500,33177762,197,199,199,197,25837
|
|
20231130,091400,28085019,199,199,199,199,2516
|
|
20231130,091300,27584335,199,199,199,199,7
|
|
20231130,091200,27582942,200,200,200,200,82
|
|
20231130,091100,27566542,200,200,200,200,27
|
|
20231130,091000,27561142,200,200,200,200,39
|
|
20231130,090900,27553342,200,199,200,199,15861
|
|
20231130,090800,24396997,199,198,199,197,18157
|
|
20231130,090700,20808544,198,199,199,198,110
|
|
20231130,090600,20786704,199,198,199,198,62
|
|
20231130,090500,20774372,199,198,199,198,56
|
|
20231130,090400,20763280,199,200,200,198,5201
|
|
20231130,090300,19733475,200,200,200,195,70458
|
|
20231130,090200,5883672,201,200,202,199,28628
|
|
20231130,090100,180423,200,201,201,200,76
|
|
20231130,090000,165222,201,201,201,201,822
|