629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192600,151313508,296,296,296,296,300
|
|
20231128,192500,151313508,296,296,296,296,0
|
|
20231128,192400,151313508,296,296,296,296,0
|
|
20231128,192300,151313508,296,296,296,296,0
|
|
20231128,192200,151313508,296,296,296,296,0
|
|
20231128,192100,151313508,296,296,296,296,0
|
|
20231128,192000,151313508,296,296,296,296,0
|
|
20231128,191900,151313508,296,296,296,296,0
|
|
20231128,191800,151313508,296,296,296,296,0
|
|
20231128,191700,151313508,296,296,296,296,0
|
|
20231128,191600,151313508,296,296,296,296,0
|
|
20231128,191500,151313508,296,296,296,296,0
|
|
20231128,191400,151313508,296,296,296,296,0
|
|
20231128,191300,151313508,296,296,296,296,0
|
|
20231128,191200,151313508,296,296,296,296,0
|
|
20231128,191100,151313508,296,296,296,296,0
|
|
20231128,191000,151313508,296,296,296,296,0
|
|
20231128,190900,151313508,296,296,296,296,0
|
|
20231128,190800,151313508,296,296,296,296,0
|
|
20231128,190700,151313508,296,296,296,296,0
|
|
20231128,190600,151313508,296,296,296,296,0
|
|
20231128,190500,151313508,296,296,296,296,0
|
|
20231128,190400,151313508,296,296,296,296,0
|
|
20231128,190300,151313508,296,296,296,296,0
|
|
20231128,190200,151313508,296,296,296,296,0
|
|
20231128,190100,151313508,296,296,296,296,0
|
|
20231128,190000,151313508,296,296,296,296,0
|
|
20231128,185900,151313508,296,296,296,296,0
|
|
20231128,185800,151313508,296,296,296,296,0
|
|
20231128,185700,151313508,296,296,296,296,0
|
|
20231128,185600,151313508,296,296,296,296,300
|
|
20231128,185500,151313508,296,296,296,296,0
|
|
20231128,185400,151313508,296,296,296,296,0
|
|
20231128,185300,151313508,296,296,296,296,0
|
|
20231128,185200,151313508,296,296,296,296,0
|
|
20231128,185100,151313508,296,296,296,296,0
|
|
20231128,185000,151313508,296,296,296,296,0
|
|
20231128,184900,151313508,296,296,296,296,0
|
|
20231128,184800,151313508,296,296,296,296,0
|
|
20231128,184700,151313508,296,296,296,296,0
|
|
20231128,184600,151313508,296,296,296,296,0
|
|
20231128,184500,151313508,296,296,296,296,0
|
|
20231128,184400,151313508,296,296,296,296,0
|
|
20231128,184300,151313508,296,296,296,296,0
|
|
20231128,184200,151313508,296,296,296,296,0
|
|
20231128,184100,151313508,296,296,296,296,0
|
|
20231128,184000,151313508,296,296,296,296,0
|
|
20231128,183900,151313508,296,296,296,296,0
|
|
20231128,183800,151313508,296,296,296,296,0
|
|
20231128,183700,151313508,296,296,296,296,0
|
|
20231128,183600,151313508,296,296,296,296,0
|
|
20231128,183500,151313508,296,296,296,296,0
|
|
20231128,183400,151313508,296,296,296,296,0
|
|
20231128,183300,151313508,296,296,296,296,0
|
|
20231128,183200,151313508,296,296,296,296,0
|
|
20231128,183100,151313508,296,296,296,296,0
|
|
20231128,183000,151313508,296,296,296,296,0
|
|
20231128,182900,151313508,296,296,296,296,0
|
|
20231128,182800,151313508,296,296,296,296,0
|
|
20231128,182700,151313508,296,296,296,296,0
|
|
20231128,182600,151313508,296,296,296,296,300
|
|
20231128,182500,151313508,296,296,296,296,0
|
|
20231128,182400,151313508,296,296,296,296,0
|
|
20231128,182300,151313508,296,296,296,296,0
|
|
20231128,182200,151313508,296,296,296,296,0
|
|
20231128,182100,151313508,296,296,296,296,0
|
|
20231128,182000,151313508,296,296,296,296,0
|
|
20231128,181900,151313508,296,296,296,296,0
|
|
20231128,181800,151313508,296,296,296,296,0
|
|
20231128,181700,151313508,296,296,296,296,0
|
|
20231128,181600,151313508,296,296,296,296,0
|
|
20231128,181500,151313508,296,296,296,296,0
|
|
20231128,181400,151313508,296,296,296,296,0
|
|
20231128,181300,151313508,296,296,296,296,0
|
|
20231128,181200,151313508,296,296,296,296,0
|
|
20231128,181100,151313508,296,296,296,296,0
|
|
20231128,181000,151313508,296,296,296,296,0
|
|
20231128,180900,151313508,296,296,296,296,0
|
|
20231128,180800,151313508,296,296,296,296,0
|
|
20231128,180700,151313508,296,296,296,296,0
|
|
20231128,180600,151313508,296,296,296,296,0
|
|
20231128,180500,151313508,296,296,296,296,0
|
|
20231128,180400,151313508,296,296,296,296,0
|
|
20231128,180300,151313508,296,296,296,296,0
|
|
20231128,180200,151313508,296,296,296,296,0
|
|
20231128,180100,151313508,296,296,296,296,0
|
|
20231128,180000,151313508,296,296,296,296,0
|
|
20231128,175900,151313508,296,296,296,296,0
|
|
20231128,175800,151313508,296,296,296,296,0
|
|
20231128,175700,151313508,296,296,296,296,0
|
|
20231128,175600,151313508,296,296,296,296,300
|
|
20231128,175500,151313508,296,296,296,296,0
|
|
20231128,175400,151313508,296,296,296,296,0
|
|
20231128,175300,151313508,296,296,296,296,0
|
|
20231128,175200,151313508,296,296,296,296,0
|
|
20231128,175100,151313508,296,296,296,296,0
|
|
20231128,175000,151313508,296,296,296,296,0
|
|
20231128,174900,151313508,296,296,296,296,0
|
|
20231128,174800,151313508,296,296,296,296,0
|
|
20231128,174700,151313508,296,296,296,296,0
|
|
20231128,174600,151313508,296,296,296,296,0
|
|
20231128,174500,151313508,296,296,296,296,0
|
|
20231128,174400,151313508,296,296,296,296,0
|
|
20231128,174300,151313508,296,296,296,296,0
|
|
20231128,174200,151313508,296,296,296,296,0
|
|
20231128,174100,151313508,296,296,296,296,0
|
|
20231128,174000,151313508,296,296,296,296,0
|
|
20231128,173900,151313508,296,296,296,296,0
|
|
20231128,173800,151313508,296,296,296,296,0
|
|
20231128,173700,151313508,296,296,296,296,0
|
|
20231128,173600,151313508,296,296,296,296,0
|
|
20231128,173500,151313508,296,296,296,296,0
|
|
20231128,173400,151313508,296,296,296,296,0
|
|
20231128,173300,151313508,296,296,296,296,0
|
|
20231128,173200,151313508,296,296,296,296,0
|
|
20231128,173100,151313508,296,296,296,296,0
|
|
20231128,173000,151313508,296,296,296,296,0
|
|
20231128,172900,151313508,296,296,296,296,0
|
|
20231128,172800,151313508,296,296,296,296,0
|
|
20231128,172700,151313508,296,296,296,296,0
|
|
20231128,172600,151313508,296,296,296,296,300
|
|
20231128,172500,151313508,296,296,296,296,0
|
|
20231128,172400,151313508,296,296,296,296,0
|
|
20231128,172300,151313508,296,296,296,296,0
|
|
20231128,172200,151313508,296,296,296,296,0
|
|
20231128,172100,151313508,296,296,296,296,0
|
|
20231128,172000,151313508,296,296,296,296,0
|
|
20231128,171900,151313508,296,296,296,296,0
|
|
20231128,171800,151313508,296,296,296,296,0
|
|
20231128,171700,151313508,296,296,296,296,0
|
|
20231128,171600,151313508,296,296,296,296,0
|
|
20231128,171500,151313508,296,296,296,296,0
|
|
20231128,171400,151313508,296,296,296,296,0
|
|
20231128,171300,151313508,296,296,296,296,0
|
|
20231128,171200,151313508,296,296,296,296,0
|
|
20231128,171100,151313508,296,296,296,296,0
|
|
20231128,171000,151313508,296,296,296,296,0
|
|
20231128,170900,151313508,296,296,296,296,0
|
|
20231128,170800,151313508,296,296,296,296,0
|
|
20231128,170700,151313508,296,296,296,296,0
|
|
20231128,170600,151313508,296,296,296,296,0
|
|
20231128,170500,151313508,296,296,296,296,0
|
|
20231128,170400,151313508,296,296,296,296,0
|
|
20231128,170300,151313508,296,296,296,296,0
|
|
20231128,170200,151313508,296,296,296,296,0
|
|
20231128,170100,151313508,296,296,296,296,0
|
|
20231128,170000,151313508,296,296,296,296,0
|
|
20231128,165900,151313508,296,296,296,296,0
|
|
20231128,165800,151313508,296,296,296,296,0
|
|
20231128,165700,151313508,296,296,296,296,0
|
|
20231128,165600,151313508,296,296,296,296,300
|
|
20231128,165500,151313508,296,296,296,296,0
|
|
20231128,165400,151313508,296,296,296,296,0
|
|
20231128,165300,151313508,296,296,296,296,0
|
|
20231128,165200,151313508,296,296,296,296,0
|
|
20231128,165100,151313508,296,296,296,296,0
|
|
20231128,165000,151313508,296,296,296,296,0
|
|
20231128,164900,151313508,296,296,296,296,0
|
|
20231128,164800,151313508,296,296,296,296,0
|
|
20231128,164700,151313508,296,296,296,296,0
|
|
20231128,164600,151313508,296,296,296,296,0
|
|
20231128,164500,151313508,296,296,296,296,0
|
|
20231128,164400,151313508,296,296,296,296,0
|
|
20231128,164300,151313508,296,296,296,296,0
|
|
20231128,164200,151313508,296,296,296,296,0
|
|
20231128,164100,151313508,296,296,296,296,0
|
|
20231128,164000,151313508,296,296,296,296,0
|
|
20231128,163900,151313508,296,296,296,296,0
|
|
20231128,163800,151313508,296,296,296,296,0
|
|
20231128,163700,151313508,296,296,296,296,0
|
|
20231128,163600,151313508,296,296,296,296,0
|
|
20231128,163500,151313508,296,296,296,296,0
|
|
20231128,163400,151313508,296,296,296,296,0
|
|
20231128,163300,151313508,296,296,296,296,0
|
|
20231128,163200,151313508,296,296,296,296,0
|
|
20231128,163100,151313508,296,296,296,296,0
|
|
20231128,163000,151313508,296,296,296,296,0
|
|
20231128,162900,151313508,296,296,296,296,0
|
|
20231128,162800,151313508,296,296,296,296,0
|
|
20231128,162700,151313508,296,296,296,296,0
|
|
20231128,162600,151313508,296,296,296,296,300
|
|
20231128,162500,151313508,296,296,296,296,0
|
|
20231128,162400,151313508,296,296,296,296,0
|
|
20231128,162300,151313508,296,296,296,296,0
|
|
20231128,162200,151313508,296,296,296,296,0
|
|
20231128,162100,151313508,296,296,296,296,0
|
|
20231128,162000,151313508,296,296,296,296,0
|
|
20231128,161900,151313508,296,296,296,296,0
|
|
20231128,161800,151313508,296,296,296,296,0
|
|
20231128,161700,151313508,296,296,296,296,0
|
|
20231128,161600,151313508,296,296,296,296,0
|
|
20231128,161500,151313508,296,296,296,296,0
|
|
20231128,161400,151313508,296,296,296,296,0
|
|
20231128,161300,151313508,296,296,296,296,0
|
|
20231128,161200,151313508,296,296,296,296,0
|
|
20231128,161100,151313508,296,296,296,296,0
|
|
20231128,161000,151313508,296,296,296,296,0
|
|
20231128,160900,151313508,296,296,296,296,0
|
|
20231128,160800,151313508,296,296,296,296,0
|
|
20231128,160700,151313508,296,296,296,296,0
|
|
20231128,160600,151313508,296,296,296,296,0
|
|
20231128,160500,151313508,296,296,296,296,0
|
|
20231128,160400,151313508,296,296,296,296,0
|
|
20231128,160300,151313508,296,296,296,296,0
|
|
20231128,160200,151313508,296,296,296,296,0
|
|
20231128,160100,151313508,296,296,296,296,0
|
|
20231128,160000,151313508,296,296,296,296,0
|
|
20231128,155900,151313508,296,296,296,296,0
|
|
20231128,155800,151313508,296,296,296,296,0
|
|
20231128,155700,151313508,296,296,296,296,0
|
|
20231128,155600,151313508,296,296,296,296,300
|
|
20231128,155500,151313508,296,296,296,296,0
|
|
20231128,155400,151313508,296,296,296,296,0
|
|
20231128,155300,151313508,296,296,296,296,0
|
|
20231128,155200,151313508,296,296,296,296,0
|
|
20231128,155100,151313508,296,296,296,296,0
|
|
20231128,155000,151313508,296,296,296,296,0
|
|
20231128,154900,151313508,296,296,296,296,0
|
|
20231128,154800,151313508,296,296,296,296,0
|
|
20231128,154700,151313508,296,296,296,296,0
|
|
20231128,154600,151313508,296,296,296,296,0
|
|
20231128,154500,151313508,296,296,296,296,0
|
|
20231128,154400,151313508,296,296,296,296,0
|
|
20231128,154300,151313508,296,296,296,296,0
|
|
20231128,154200,151313508,296,296,296,296,0
|
|
20231128,154100,151313508,296,296,296,296,0
|
|
20231128,154000,151313508,296,296,296,296,0
|
|
20231128,153900,151313508,296,296,296,296,0
|
|
20231128,153800,151313508,296,296,296,296,0
|
|
20231128,153700,151313508,296,296,296,296,0
|
|
20231128,153600,151313508,296,296,296,296,0
|
|
20231128,153500,151313508,296,296,296,296,0
|
|
20231128,153400,151313508,296,296,296,296,0
|
|
20231128,153300,151313508,296,296,296,296,0
|
|
20231128,153200,151313508,296,296,296,296,0
|
|
20231128,153100,151313508,296,296,296,296,0
|
|
20231128,153000,151313508,296,296,296,296,300
|
|
20231128,152900,151224708,297,297,297,297,0
|
|
20231128,152800,151224708,297,297,297,297,0
|
|
20231128,152700,151224708,297,297,297,297,0
|
|
20231128,152600,151224708,297,297,297,297,0
|
|
20231128,152500,151224708,297,297,297,297,0
|
|
20231128,152400,151224708,297,297,297,297,0
|
|
20231128,152300,151224708,297,297,297,297,0
|
|
20231128,152200,151224708,297,297,297,297,0
|
|
20231128,152100,151224708,297,297,297,297,0
|
|
20231128,152000,151224708,297,297,297,297,0
|
|
20231128,151900,151224708,297,297,297,297,0
|
|
20231128,151800,151224708,297,296,297,296,2
|
|
20231128,151700,151224115,297,297,297,297,0
|
|
20231128,151600,151224115,297,296,297,296,4630
|
|
20231128,151500,149853631,297,296,297,296,501
|
|
20231128,151400,149705334,296,296,296,296,1000
|
|
20231128,151300,149409334,297,297,297,297,15
|
|
20231128,151200,149404879,297,297,297,297,0
|
|
20231128,151100,149404879,297,297,297,297,0
|
|
20231128,151000,149404879,297,297,297,297,573
|
|
20231128,150900,149234698,297,297,297,297,50
|
|
20231128,150800,149219848,297,297,297,297,9
|
|
20231128,150700,149217175,296,296,296,296,891
|
|
20231128,150600,148953439,296,296,296,296,0
|
|
20231128,150500,148953439,296,296,296,296,0
|
|
20231128,150400,148953439,296,296,296,296,0
|
|
20231128,150300,148953439,296,296,296,296,0
|
|
20231128,150200,148953439,296,296,296,296,19
|
|
20231128,150100,148947815,296,296,296,296,0
|
|
20231128,150000,148947815,296,296,296,296,36
|
|
20231128,145900,148937159,296,296,296,296,36
|
|
20231128,145800,148926503,296,296,296,296,0
|
|
20231128,145700,148926503,296,296,296,296,18
|
|
20231128,145600,148921175,295,295,295,295,0
|
|
20231128,145500,148921175,295,295,295,295,0
|
|
20231128,145400,148921175,295,295,295,295,0
|
|
20231128,145300,148921175,295,295,295,295,3858
|
|
20231128,145200,147783065,295,295,295,295,2513
|
|
20231128,145100,147041730,295,294,295,294,1922
|
|
20231128,145000,146476640,294,294,294,294,0
|
|
20231128,144900,146476640,294,294,294,294,0
|
|
20231128,144800,146476640,294,294,294,294,1000
|
|
20231128,144700,146182640,294,294,294,294,0
|
|
20231128,144600,146182640,294,294,294,294,2000
|
|
20231128,144500,145594640,295,295,295,295,31
|
|
20231128,144400,145585495,294,295,295,294,95
|
|
20231128,144300,145557542,295,295,295,295,0
|
|
20231128,144200,145557542,295,295,295,295,0
|
|
20231128,144100,145557542,295,295,295,295,345
|
|
20231128,144000,145455767,295,295,295,295,0
|
|
20231128,143900,145455767,295,295,295,295,16829
|
|
20231128,143800,140491212,295,295,295,295,0
|
|
20231128,143700,140491212,295,295,295,295,0
|
|
20231128,143600,140491212,295,295,295,295,0
|
|
20231128,143500,140491212,295,295,295,295,100
|
|
20231128,143400,140461712,295,295,295,295,0
|
|
20231128,143300,140461712,295,295,295,295,0
|
|
20231128,143200,140461712,295,295,295,295,1027
|
|
20231128,143100,140158747,295,295,295,295,0
|
|
20231128,143000,140158747,295,295,295,295,1
|
|
20231128,142900,140158452,295,295,295,295,0
|
|
20231128,142800,140158452,295,295,295,295,3500
|
|
20231128,142700,139125952,294,294,294,294,0
|
|
20231128,142600,139125952,294,294,294,294,0
|
|
20231128,142500,139125952,294,294,294,294,0
|
|
20231128,142400,139125952,294,294,294,294,0
|
|
20231128,142300,139125952,294,294,294,294,0
|
|
20231128,142200,139125952,294,294,294,294,0
|
|
20231128,142100,139125952,294,294,294,294,0
|
|
20231128,142000,139125952,294,294,294,294,0
|
|
20231128,141900,139125952,294,294,294,294,1
|
|
20231128,141800,139125658,293,293,293,293,6043
|
|
20231128,141700,137355059,293,293,293,293,0
|
|
20231128,141600,137355059,293,293,293,293,0
|
|
20231128,141500,137355059,293,293,293,293,0
|
|
20231128,141400,137355059,293,294,294,293,10152
|
|
20231128,141300,134378763,294,294,294,294,0
|
|
20231128,141200,134378763,294,294,294,294,2656
|
|
20231128,141100,133597899,295,295,295,295,0
|
|
20231128,141000,133597899,295,295,295,295,3389
|
|
20231128,140900,132598144,295,295,295,295,0
|
|
20231128,140800,132598144,295,295,295,295,12
|
|
20231128,140700,132594604,295,295,295,295,0
|
|
20231128,140600,132594604,295,295,295,295,0
|
|
20231128,140500,132594604,295,295,295,295,4715
|
|
20231128,140400,131203679,296,296,296,296,15
|
|
20231128,140300,131199239,296,296,296,296,1
|
|
20231128,140200,131198943,295,295,295,295,0
|
|
20231128,140100,131198943,295,295,295,295,0
|
|
20231128,140000,131198943,295,295,295,295,1350
|
|
20231128,135900,130800693,296,296,296,296,0
|
|
20231128,135800,130800693,296,296,296,296,0
|
|
20231128,135700,130800693,296,296,296,296,1
|
|
20231128,135600,130800397,296,296,296,296,1000
|
|
20231128,135500,130504397,296,296,296,296,0
|
|
20231128,135400,130504397,296,296,296,296,0
|
|
20231128,135300,130504397,296,296,296,296,0
|
|
20231128,135200,130504397,296,296,296,296,0
|
|
20231128,135100,130504397,296,296,296,296,0
|
|
20231128,135000,130504397,296,296,296,296,35
|
|
20231128,134900,130494037,296,296,296,296,0
|
|
20231128,134800,130494037,296,296,296,296,0
|
|
20231128,134700,130494037,296,296,296,296,1
|
|
20231128,134600,130493741,295,295,295,295,0
|
|
20231128,134500,130493741,295,295,295,295,0
|
|
20231128,134400,130493741,295,295,295,295,0
|
|
20231128,134300,130493741,295,295,295,295,684
|
|
20231128,134200,130291961,296,296,296,296,169
|
|
20231128,134100,130241937,296,296,296,296,0
|
|
20231128,134000,130241937,296,296,296,296,0
|
|
20231128,133900,130241937,296,296,296,296,0
|
|
20231128,133800,130241937,296,296,296,296,0
|
|
20231128,133700,130241937,296,296,296,296,0
|
|
20231128,133600,130241937,296,296,296,296,0
|
|
20231128,133500,130241937,296,296,296,296,0
|
|
20231128,133400,130241937,296,296,296,296,0
|
|
20231128,133300,130241937,296,296,296,296,0
|
|
20231128,133200,130241937,296,296,296,296,0
|
|
20231128,133100,130241937,296,296,296,296,0
|
|
20231128,133000,130241937,296,296,296,296,0
|
|
20231128,132900,130241937,296,296,296,296,0
|
|
20231128,132800,130241937,296,296,296,296,0
|
|
20231128,132700,130241937,296,296,296,296,0
|
|
20231128,132600,130241937,296,296,296,296,0
|
|
20231128,132500,130241937,296,296,296,296,0
|
|
20231128,132400,130241937,296,296,296,296,0
|
|
20231128,132300,130241937,296,296,296,296,0
|
|
20231128,132200,130241937,296,296,296,296,0
|
|
20231128,132100,130241937,296,296,296,296,0
|
|
20231128,132000,130241937,296,296,296,296,0
|
|
20231128,131900,130241937,296,296,296,296,0
|
|
20231128,131800,130241937,296,296,296,296,0
|
|
20231128,131700,130241937,296,296,296,296,744
|
|
20231128,131600,130021713,296,296,296,296,7
|
|
20231128,131500,130019641,296,296,296,296,89
|
|
20231128,131400,129993297,297,297,297,297,0
|
|
20231128,131300,129993297,297,297,297,297,0
|
|
20231128,131200,129993297,297,297,297,297,40
|
|
20231128,131100,129981417,297,297,297,297,3
|
|
20231128,131000,129980526,297,297,297,297,0
|
|
20231128,130900,129980526,297,296,297,296,2479
|
|
20231128,130800,129245513,295,295,295,295,898
|
|
20231128,130700,128980603,294,294,294,294,0
|
|
20231128,130600,128980603,294,294,294,294,15804
|
|
20231128,130500,124334227,295,295,295,295,0
|
|
20231128,130400,124334227,295,295,295,295,102
|
|
20231128,130300,124304137,296,296,296,296,0
|
|
20231128,130200,124304137,296,296,296,296,0
|
|
20231128,130100,124304137,296,296,296,296,7
|
|
20231128,130000,124302065,296,296,296,296,0
|
|
20231128,125900,124302065,296,296,296,296,0
|
|
20231128,125800,124302065,296,296,296,296,0
|
|
20231128,125700,124302065,296,296,296,296,0
|
|
20231128,125600,124302065,296,296,296,296,0
|
|
20231128,125500,124302065,296,296,296,296,0
|
|
20231128,125400,124302065,296,296,296,296,0
|
|
20231128,125300,124302065,296,296,296,296,0
|
|
20231128,125200,124302065,296,296,296,296,0
|
|
20231128,125100,124302065,296,296,296,296,1
|
|
20231128,125000,124301769,295,295,295,295,493
|
|
20231128,124900,124156334,295,294,295,294,7307
|
|
20231128,124800,122007569,294,294,294,294,0
|
|
20231128,124700,122007569,294,294,294,294,635
|
|
20231128,124600,121820879,294,294,294,294,0
|
|
20231128,124500,121820879,294,294,294,294,0
|
|
20231128,124400,121820879,294,294,294,294,0
|
|
20231128,124300,121820879,294,294,294,294,0
|
|
20231128,124200,121820879,294,294,294,294,729
|
|
20231128,124100,121606553,295,295,295,295,0
|
|
20231128,124000,121606553,295,295,295,295,75
|
|
20231128,123900,121584428,295,295,295,295,17
|
|
20231128,123800,121579413,296,296,296,296,0
|
|
20231128,123700,121579413,296,296,296,296,0
|
|
20231128,123600,121579413,296,296,296,296,0
|
|
20231128,123500,121579413,296,296,296,296,0
|
|
20231128,123400,121579413,296,296,296,296,1
|
|
20231128,123300,121579117,295,295,295,295,0
|
|
20231128,123200,121579117,295,295,295,295,1000
|
|
20231128,123100,121284117,295,295,295,295,0
|
|
20231128,123000,121284117,295,295,295,295,0
|
|
20231128,122900,121284117,295,295,295,295,443
|
|
20231128,122800,121153432,296,296,296,296,0
|
|
20231128,122700,121153432,296,296,296,296,0
|
|
20231128,122600,121153432,296,296,296,296,1
|
|
20231128,122500,121153136,294,294,294,294,0
|
|
20231128,122400,121153136,294,294,294,294,0
|
|
20231128,122300,121153136,294,294,294,294,0
|
|
20231128,122200,121153136,294,294,294,294,0
|
|
20231128,122100,121153136,294,294,294,294,0
|
|
20231128,122000,121153136,294,294,294,294,444
|
|
20231128,121900,121022600,295,295,295,295,0
|
|
20231128,121800,121022600,295,295,295,295,0
|
|
20231128,121700,121022600,295,296,296,295,7
|
|
20231128,121600,121020529,296,296,296,296,10
|
|
20231128,121500,121017569,294,294,294,294,0
|
|
20231128,121400,121017569,294,294,294,294,251
|
|
20231128,121300,120943775,295,295,295,295,0
|
|
20231128,121200,120943775,295,295,295,295,1
|
|
20231128,121100,120943480,295,295,295,295,0
|
|
20231128,121000,120943480,295,295,295,295,651
|
|
20231128,120900,120751435,296,296,296,296,0
|
|
20231128,120800,120751435,296,296,296,296,0
|
|
20231128,120700,120751435,296,296,296,296,4
|
|
20231128,120600,120750251,296,296,296,296,0
|
|
20231128,120500,120750251,296,296,296,296,0
|
|
20231128,120400,120750251,296,296,296,296,0
|
|
20231128,120300,120750251,296,296,296,296,0
|
|
20231128,120200,120750251,296,296,296,296,0
|
|
20231128,120100,120750251,296,296,296,296,147
|
|
20231128,120000,120706739,296,296,296,296,0
|
|
20231128,115900,120706739,296,296,296,296,0
|
|
20231128,115800,120706739,296,296,296,296,0
|
|
20231128,115700,120706739,296,296,296,296,4
|
|
20231128,115600,120705555,296,296,296,296,1
|
|
20231128,115500,120705259,295,295,295,295,200
|
|
20231128,115400,120646259,296,296,296,296,0
|
|
20231128,115300,120646259,296,296,296,296,0
|
|
20231128,115200,120646259,296,296,296,296,1
|
|
20231128,115100,120645963,296,296,296,296,1
|
|
20231128,115000,120645667,295,295,295,295,1600
|
|
20231128,114900,120173667,296,296,296,296,0
|
|
20231128,114800,120173667,296,296,296,296,0
|
|
20231128,114700,120173667,296,296,296,296,0
|
|
20231128,114600,120173667,296,295,296,295,900
|
|
20231128,114500,119908155,296,296,296,296,0
|
|
20231128,114400,119908155,296,296,296,296,0
|
|
20231128,114300,119908155,296,296,296,296,0
|
|
20231128,114200,119908155,296,296,296,296,1
|
|
20231128,114100,119907859,295,295,295,295,1004
|
|
20231128,114000,119611679,295,295,295,295,0
|
|
20231128,113900,119611679,295,295,295,295,0
|
|
20231128,113800,119611679,295,295,295,295,20
|
|
20231128,113700,119605779,295,295,295,295,5398
|
|
20231128,113600,118013369,295,295,295,295,1415
|
|
20231128,113500,117595944,296,296,296,296,1
|
|
20231128,113400,117595648,296,296,296,296,3
|
|
20231128,113300,117594760,296,296,296,296,0
|
|
20231128,113200,117594760,296,296,296,296,0
|
|
20231128,113100,117594760,296,296,296,296,135
|
|
20231128,113000,117554800,296,296,296,296,10
|
|
20231128,112900,117551840,296,296,296,296,0
|
|
20231128,112800,117551840,296,296,296,296,0
|
|
20231128,112700,117551840,296,296,296,296,100
|
|
20231128,112600,117522240,296,296,296,296,672
|
|
20231128,112500,117323328,296,296,296,296,0
|
|
20231128,112400,117323328,296,296,296,296,149
|
|
20231128,112300,117279224,296,296,296,296,0
|
|
20231128,112200,117279224,296,296,296,296,0
|
|
20231128,112100,117279224,296,296,296,296,0
|
|
20231128,112000,117279224,296,296,296,296,0
|
|
20231128,111900,117279224,296,296,296,296,1
|
|
20231128,111800,117278928,295,295,295,295,0
|
|
20231128,111700,117278928,295,295,295,295,0
|
|
20231128,111600,117278928,295,295,295,295,0
|
|
20231128,111500,117278928,295,295,295,295,0
|
|
20231128,111400,117278928,295,295,295,295,0
|
|
20231128,111300,117278928,295,295,295,295,1
|
|
20231128,111200,117278633,295,295,295,295,2997
|
|
20231128,111100,116394518,295,295,295,295,1
|
|
20231128,111000,116394223,296,296,296,296,20
|
|
20231128,110900,116388303,294,294,294,294,0
|
|
20231128,110800,116388303,294,294,294,294,0
|
|
20231128,110700,116388303,294,294,294,294,0
|
|
20231128,110600,116388303,294,294,294,294,1000
|
|
20231128,110500,116094303,295,295,295,295,0
|
|
20231128,110400,116094303,295,295,295,295,0
|
|
20231128,110300,116094303,295,295,295,295,1450
|
|
20231128,110200,115666553,295,295,295,295,4502
|
|
20231128,110100,114338463,295,295,295,295,0
|
|
20231128,110000,114338463,295,295,295,295,3000
|
|
20231128,105900,113453463,295,294,295,294,5025
|
|
20231128,105800,111971089,295,295,295,295,21163
|
|
20231128,105700,105728004,295,294,295,294,12641
|
|
20231128,105600,102001628,295,294,295,294,22001
|
|
20231128,105500,95516600,292,292,292,292,2639
|
|
20231128,105400,94746012,291,292,292,291,1151
|
|
20231128,105300,94410320,293,291,293,291,34607
|
|
20231128,105200,84339511,291,291,291,291,3830
|
|
20231128,105100,83224981,291,291,291,291,0
|
|
20231128,105000,83224981,291,291,291,291,101
|
|
20231128,104900,83195590,290,291,291,290,6500
|
|
20231128,104800,81309090,291,291,291,291,3126
|
|
20231128,104700,80399424,291,291,291,291,1000
|
|
20231128,104600,80108424,291,291,291,291,70
|
|
20231128,104500,80088054,291,290,291,290,1715
|
|
20231128,104400,79590703,291,291,291,291,8
|
|
20231128,104300,79588375,291,291,291,291,0
|
|
20231128,104200,79588375,291,290,291,290,8390
|
|
20231128,104100,77151075,291,291,291,291,183
|
|
20231128,104000,77097822,291,291,291,291,40
|
|
20231128,103900,77086182,291,291,291,291,3292
|
|
20231128,103800,76128210,291,291,291,291,10
|
|
20231128,103700,76125300,291,291,291,291,3557
|
|
20231128,103600,75090213,291,291,291,291,11255
|
|
20231128,103500,71815008,291,291,291,291,10002
|
|
20231128,103400,68904426,291,291,291,290,276
|
|
20231128,103300,68824112,291,291,291,291,20948
|
|
20231128,103200,62728244,291,291,291,291,1614
|
|
20231128,103100,62258570,291,291,291,291,104
|
|
20231128,103000,62228306,291,291,291,291,250
|
|
20231128,102900,62155556,291,291,291,291,9300
|
|
20231128,102800,59449256,291,291,291,291,3579
|
|
20231128,102700,58407767,291,291,291,291,70
|
|
20231128,102600,58387397,291,291,291,291,640
|
|
20231128,102500,58201157,291,291,291,291,483
|
|
20231128,102400,58060604,291,291,291,291,11026
|
|
20231128,102300,54852038,290,291,291,290,1100
|
|
20231128,102200,54532936,291,291,291,291,1789
|
|
20231128,102100,54012337,291,291,291,291,740
|
|
20231128,102000,53796997,291,291,291,291,330
|
|
20231128,101900,53700967,291,291,291,291,13730
|
|
20231128,101800,49705537,291,291,291,291,3354
|
|
20231128,101700,48729523,291,291,291,291,2829
|
|
20231128,101600,47906284,291,291,291,291,2428
|
|
20231128,101500,47199736,290,300,300,290,117911
|
|
20231128,101400,12821657,300,300,300,300,728
|
|
20231128,101300,12603257,300,300,300,300,0
|
|
20231128,101200,12603257,300,300,300,300,692
|
|
20231128,101100,12395657,300,300,300,300,0
|
|
20231128,101000,12395657,300,300,300,300,0
|
|
20231128,100900,12395657,300,300,300,300,0
|
|
20231128,100800,12395657,300,300,300,300,59
|
|
20231128,100700,12377957,300,300,300,300,0
|
|
20231128,100600,12377957,300,300,300,300,0
|
|
20231128,100500,12377957,300,300,300,300,0
|
|
20231128,100400,12377957,300,300,300,300,1402
|
|
20231128,100300,11957357,300,300,300,300,106
|
|
20231128,100200,11925557,300,300,300,300,260
|
|
20231128,100100,11847557,300,299,301,299,2164
|
|
20231128,100000,11196421,298,298,298,298,1
|
|
20231128,095900,11196123,298,298,298,298,0
|
|
20231128,095800,11196123,298,298,298,298,501
|
|
20231128,095700,11046825,301,301,301,301,7
|
|
20231128,095600,11044718,302,302,302,302,0
|
|
20231128,095500,11044718,302,302,302,302,0
|
|
20231128,095400,11044718,302,302,302,302,0
|
|
20231128,095300,11044718,302,298,302,298,100
|
|
20231128,095200,11014746,298,297,298,297,2013
|
|
20231128,095100,10415246,297,297,297,297,1143
|
|
20231128,095000,10075775,297,297,297,296,5228
|
|
20231128,094900,8524059,297,296,297,296,3185
|
|
20231128,094800,7580899,297,297,297,297,10
|
|
20231128,094700,7577929,297,297,297,297,1773
|
|
20231128,094600,7051348,297,297,297,297,0
|
|
20231128,094500,7051348,297,297,297,297,6
|
|
20231128,094400,7049566,297,297,297,297,109
|
|
20231128,094300,7017193,297,297,297,297,0
|
|
20231128,094200,7017193,297,297,297,297,0
|
|
20231128,094100,7017193,297,297,297,297,4
|
|
20231128,094000,7016005,297,297,297,297,0
|
|
20231128,093900,7016005,297,297,297,297,0
|
|
20231128,093800,7016005,297,297,297,297,0
|
|
20231128,093700,7016005,297,297,297,297,4
|
|
20231128,093600,7014817,297,296,297,296,105
|
|
20231128,093500,6983636,296,297,297,296,46
|
|
20231128,093400,6969978,297,297,297,297,2
|
|
20231128,093300,6969384,297,297,297,297,0
|
|
20231128,093200,6969384,297,297,297,297,1
|
|
20231128,093100,6969087,296,296,296,296,1
|
|
20231128,093000,6968791,296,296,296,296,1100
|
|
20231128,092900,6643191,296,296,296,296,0
|
|
20231128,092800,6643191,296,296,296,296,0
|
|
20231128,092700,6643191,296,297,300,296,1421
|
|
20231128,092600,6221308,296,296,296,296,0
|
|
20231128,092500,6221308,296,296,296,296,0
|
|
20231128,092400,6221308,296,296,296,296,17
|
|
20231128,092300,6216276,295,295,295,294,4021
|
|
20231128,092200,5033113,295,296,296,294,9133
|
|
20231128,092100,2336982,297,297,297,297,1030
|
|
20231128,092000,2031072,297,297,297,297,1000
|
|
20231128,091900,1734072,296,296,296,296,1536
|
|
20231128,091800,1279416,297,297,297,297,215
|
|
20231128,091700,1215561,296,300,300,296,2349
|
|
20231128,091600,515807,299,299,299,299,280
|
|
20231128,091500,432087,300,300,300,300,1001
|
|
20231128,091400,131787,302,302,302,302,42
|
|
20231128,091300,119103,302,302,302,302,0
|
|
20231128,091200,119103,302,302,302,302,14
|
|
20231128,091100,114875,302,302,302,302,0
|
|
20231128,091000,114875,302,302,302,302,1
|
|
20231128,090900,114573,300,300,300,300,0
|
|
20231128,090800,114573,300,300,300,300,0
|
|
20231128,090700,114573,300,300,300,300,0
|
|
20231128,090600,114573,300,300,300,300,0
|
|
20231128,090500,114573,300,300,300,300,0
|
|
20231128,090400,114573,300,300,300,300,0
|
|
20231128,090300,114573,300,300,300,300,0
|
|
20231128,090200,114573,300,301,301,300,252
|
|
20231128,090100,38741,301,301,301,301,21
|
|
20231128,090000,32420,302,303,303,302,107
|