635 lines
28 KiB
CSV
635 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193200,703702384,342,342,342,342,23018
|
|
20241127,193100,703702384,342,342,342,342,0
|
|
20241127,193000,703702384,342,342,342,342,0
|
|
20241127,192900,703702384,342,342,342,342,0
|
|
20241127,192800,703702384,342,342,342,342,0
|
|
20241127,192700,703702384,342,342,342,342,0
|
|
20241127,192600,703702384,342,342,342,342,0
|
|
20241127,192500,703702384,342,342,342,342,0
|
|
20241127,192400,703702384,342,342,342,342,0
|
|
20241127,192300,703702384,342,342,342,342,0
|
|
20241127,192200,703702384,342,342,342,342,0
|
|
20241127,192100,703702384,342,342,342,342,0
|
|
20241127,192000,703702384,342,342,342,342,0
|
|
20241127,191900,703702384,342,342,342,342,0
|
|
20241127,191800,703702384,342,342,342,342,0
|
|
20241127,191700,703702384,342,342,342,342,0
|
|
20241127,191600,703702384,342,342,342,342,0
|
|
20241127,191500,703702384,342,342,342,342,0
|
|
20241127,191400,703702384,342,342,342,342,0
|
|
20241127,191300,703702384,342,342,342,342,0
|
|
20241127,191200,703702384,342,342,342,342,0
|
|
20241127,191100,703702384,342,342,342,342,0
|
|
20241127,191000,703702384,342,342,342,342,0
|
|
20241127,190900,703702384,342,342,342,342,0
|
|
20241127,190800,703702384,342,342,342,342,0
|
|
20241127,190700,703702384,342,342,342,342,0
|
|
20241127,190600,703702384,342,342,342,342,0
|
|
20241127,190500,703702384,342,342,342,342,0
|
|
20241127,190400,703702384,342,342,342,342,0
|
|
20241127,190300,703702384,342,342,342,342,0
|
|
20241127,190200,703702384,342,342,342,342,23018
|
|
20241127,190100,703702384,342,342,342,342,0
|
|
20241127,190000,703702384,342,342,342,342,0
|
|
20241127,185900,703702384,342,342,342,342,0
|
|
20241127,185800,703702384,342,342,342,342,0
|
|
20241127,185700,703702384,342,342,342,342,0
|
|
20241127,185600,703702384,342,342,342,342,0
|
|
20241127,185500,703702384,342,342,342,342,0
|
|
20241127,185400,703702384,342,342,342,342,0
|
|
20241127,185300,703702384,342,342,342,342,0
|
|
20241127,185200,703702384,342,342,342,342,0
|
|
20241127,185100,703702384,342,342,342,342,0
|
|
20241127,185000,703702384,342,342,342,342,0
|
|
20241127,184900,703702384,342,342,342,342,0
|
|
20241127,184800,703702384,342,342,342,342,0
|
|
20241127,184700,703702384,342,342,342,342,0
|
|
20241127,184600,703702384,342,342,342,342,0
|
|
20241127,184500,703702384,342,342,342,342,0
|
|
20241127,184400,703702384,342,342,342,342,0
|
|
20241127,184300,703702384,342,342,342,342,0
|
|
20241127,184200,703702384,342,342,342,342,0
|
|
20241127,184100,703702384,342,342,342,342,0
|
|
20241127,184000,703702384,342,342,342,342,0
|
|
20241127,183900,703702384,342,342,342,342,0
|
|
20241127,183800,703702384,342,342,342,342,0
|
|
20241127,183700,703702384,342,342,342,342,0
|
|
20241127,183600,703702384,342,342,342,342,0
|
|
20241127,183500,703702384,342,342,342,342,0
|
|
20241127,183400,703702384,342,342,342,342,0
|
|
20241127,183300,703702384,342,342,342,342,0
|
|
20241127,183200,703702384,342,342,342,342,23018
|
|
20241127,183100,703702384,342,342,342,342,0
|
|
20241127,183000,703702384,342,342,342,342,0
|
|
20241127,182900,703702384,342,342,342,342,0
|
|
20241127,182800,703702384,342,342,342,342,0
|
|
20241127,182700,703702384,342,342,342,342,0
|
|
20241127,182600,703702384,342,342,342,342,0
|
|
20241127,182500,703702384,342,342,342,342,0
|
|
20241127,182400,703702384,342,342,342,342,0
|
|
20241127,182300,703702384,342,342,342,342,0
|
|
20241127,182200,703702384,342,342,342,342,0
|
|
20241127,182100,703702384,342,342,342,342,0
|
|
20241127,182000,703702384,342,342,342,342,0
|
|
20241127,181900,703702384,342,342,342,342,0
|
|
20241127,181800,703702384,342,342,342,342,0
|
|
20241127,181700,703702384,342,342,342,342,0
|
|
20241127,181600,703702384,342,342,342,342,0
|
|
20241127,181500,703702384,342,342,342,342,0
|
|
20241127,181400,703702384,342,342,342,342,0
|
|
20241127,181300,703702384,342,342,342,342,0
|
|
20241127,181200,703702384,342,342,342,342,0
|
|
20241127,181100,703702384,342,342,342,342,0
|
|
20241127,181000,703702384,342,342,342,342,0
|
|
20241127,180900,703702384,342,342,342,342,0
|
|
20241127,180800,703702384,342,342,342,342,0
|
|
20241127,180700,703702384,342,342,342,342,0
|
|
20241127,180600,703702384,342,342,342,342,0
|
|
20241127,180500,703702384,342,342,342,342,0
|
|
20241127,180400,703702384,342,342,342,342,0
|
|
20241127,180300,703702384,342,342,342,342,0
|
|
20241127,180200,703702384,342,342,342,342,23018
|
|
20241127,180100,703702384,342,342,342,342,0
|
|
20241127,180000,703702384,342,342,342,342,0
|
|
20241127,175900,703702384,342,342,342,342,0
|
|
20241127,175800,703702384,342,342,342,342,0
|
|
20241127,175700,703702384,342,342,342,342,0
|
|
20241127,175600,703702384,342,342,342,342,0
|
|
20241127,175500,703702384,342,342,342,342,0
|
|
20241127,175400,703702384,342,342,342,342,0
|
|
20241127,175300,703702384,342,342,342,342,0
|
|
20241127,175200,703702384,342,342,342,342,0
|
|
20241127,175100,703702384,342,342,342,342,0
|
|
20241127,175000,703702384,342,342,342,342,0
|
|
20241127,174900,703702384,342,342,342,342,0
|
|
20241127,174800,703702384,342,342,342,342,0
|
|
20241127,174700,703702384,342,342,342,342,0
|
|
20241127,174600,703702384,342,342,342,342,0
|
|
20241127,174500,703702384,342,342,342,342,0
|
|
20241127,174400,703702384,342,342,342,342,0
|
|
20241127,174300,703702384,342,342,342,342,0
|
|
20241127,174200,703702384,342,342,342,342,0
|
|
20241127,174100,703702384,342,342,342,342,0
|
|
20241127,174000,703702384,342,342,342,342,0
|
|
20241127,173900,703702384,342,342,342,342,0
|
|
20241127,173800,703702384,342,342,342,342,0
|
|
20241127,173700,703702384,342,342,342,342,0
|
|
20241127,173600,703702384,342,342,342,342,0
|
|
20241127,173500,703702384,342,342,342,342,0
|
|
20241127,173400,703702384,342,342,342,342,0
|
|
20241127,173300,703702384,342,342,342,342,0
|
|
20241127,173200,703702384,342,342,342,342,23018
|
|
20241127,173100,703702384,342,342,342,342,0
|
|
20241127,173000,703702384,342,342,342,342,0
|
|
20241127,172900,703702384,342,342,342,342,0
|
|
20241127,172800,703702384,342,342,342,342,0
|
|
20241127,172700,703702384,342,342,342,342,0
|
|
20241127,172600,703702384,342,342,342,342,0
|
|
20241127,172500,703702384,342,342,342,342,0
|
|
20241127,172400,703702384,342,342,342,342,0
|
|
20241127,172300,703702384,342,342,342,342,0
|
|
20241127,172200,703702384,342,342,342,342,0
|
|
20241127,172100,703702384,342,342,342,342,0
|
|
20241127,172000,703702384,342,342,342,342,0
|
|
20241127,171900,703702384,342,342,342,342,0
|
|
20241127,171800,703702384,342,342,342,342,0
|
|
20241127,171700,703702384,342,342,342,342,0
|
|
20241127,171600,703702384,342,342,342,342,0
|
|
20241127,171500,703702384,342,342,342,342,0
|
|
20241127,171400,703702384,342,342,342,342,0
|
|
20241127,171300,703702384,342,342,342,342,0
|
|
20241127,171200,703702384,342,342,342,342,0
|
|
20241127,171100,703702384,342,342,342,342,0
|
|
20241127,171000,703702384,342,342,342,342,0
|
|
20241127,170900,703702384,342,342,342,342,0
|
|
20241127,170800,703702384,342,342,342,342,0
|
|
20241127,170700,703702384,342,342,342,342,0
|
|
20241127,170600,703702384,342,342,342,342,0
|
|
20241127,170500,703702384,342,342,342,342,0
|
|
20241127,170400,703702384,342,342,342,342,0
|
|
20241127,170300,703702384,342,342,342,342,0
|
|
20241127,170200,703702384,342,342,342,342,23018
|
|
20241127,170100,703702384,342,342,342,342,0
|
|
20241127,170000,703702384,342,342,342,342,0
|
|
20241127,165900,703702384,342,342,342,342,0
|
|
20241127,165800,703702384,342,342,342,342,0
|
|
20241127,165700,703702384,342,342,342,342,0
|
|
20241127,165600,703702384,342,342,342,342,0
|
|
20241127,165500,703702384,342,342,342,342,0
|
|
20241127,165400,703702384,342,342,342,342,0
|
|
20241127,165300,703702384,342,342,342,342,0
|
|
20241127,165200,703702384,342,342,342,342,0
|
|
20241127,165100,703702384,342,342,342,342,0
|
|
20241127,165000,703702384,342,342,342,342,0
|
|
20241127,164900,703702384,342,342,342,342,0
|
|
20241127,164800,703702384,342,342,342,342,0
|
|
20241127,164700,703702384,342,342,342,342,0
|
|
20241127,164600,703702384,342,342,342,342,0
|
|
20241127,164500,703702384,342,342,342,342,0
|
|
20241127,164400,703702384,342,342,342,342,0
|
|
20241127,164300,703702384,342,342,342,342,0
|
|
20241127,164200,703702384,342,342,342,342,0
|
|
20241127,164100,703702384,342,342,342,342,0
|
|
20241127,164000,703702384,342,342,342,342,0
|
|
20241127,163900,703702384,342,342,342,342,0
|
|
20241127,163800,703702384,342,342,342,342,0
|
|
20241127,163700,703702384,342,342,342,342,0
|
|
20241127,163600,703702384,342,342,342,342,0
|
|
20241127,163500,703702384,342,342,342,342,0
|
|
20241127,163400,703702384,342,342,342,342,0
|
|
20241127,163300,703702384,342,342,342,342,0
|
|
20241127,163200,703702384,342,342,342,342,23018
|
|
20241127,163100,703702384,342,342,342,342,0
|
|
20241127,163000,703702384,342,342,342,342,0
|
|
20241127,162900,703702384,342,342,342,342,0
|
|
20241127,162800,703702384,342,342,342,342,0
|
|
20241127,162700,703702384,342,342,342,342,0
|
|
20241127,162600,703702384,342,342,342,342,0
|
|
20241127,162500,703702384,342,342,342,342,0
|
|
20241127,162400,703702384,342,342,342,342,0
|
|
20241127,162300,703702384,342,342,342,342,0
|
|
20241127,162200,703702384,342,342,342,342,0
|
|
20241127,162100,703702384,342,342,342,342,0
|
|
20241127,162000,703702384,342,342,342,342,0
|
|
20241127,161900,703702384,342,342,342,342,0
|
|
20241127,161800,703702384,342,342,342,342,0
|
|
20241127,161700,703702384,342,342,342,342,0
|
|
20241127,161600,703702384,342,342,342,342,0
|
|
20241127,161500,703702384,342,342,342,342,0
|
|
20241127,161400,703702384,342,342,342,342,0
|
|
20241127,161300,703702384,342,342,342,342,0
|
|
20241127,161200,703702384,342,342,342,342,0
|
|
20241127,161100,703702384,342,342,342,342,0
|
|
20241127,161000,703702384,342,342,342,342,0
|
|
20241127,160900,703702384,342,342,342,342,0
|
|
20241127,160800,703702384,342,342,342,342,0
|
|
20241127,160700,703702384,342,342,342,342,0
|
|
20241127,160600,703702384,342,342,342,342,0
|
|
20241127,160500,703702384,342,342,342,342,0
|
|
20241127,160400,703702384,342,342,342,342,0
|
|
20241127,160300,703702384,342,342,342,342,0
|
|
20241127,160200,703702384,342,342,342,342,23018
|
|
20241127,160100,703702384,342,342,342,342,0
|
|
20241127,160000,703702384,342,342,342,342,0
|
|
20241127,155900,703702384,342,342,342,342,0
|
|
20241127,155800,703702384,342,342,342,342,0
|
|
20241127,155700,703702384,342,342,342,342,0
|
|
20241127,155600,703702384,342,342,342,342,0
|
|
20241127,155500,703702384,342,342,342,342,0
|
|
20241127,155400,703702384,342,342,342,342,0
|
|
20241127,155300,703702384,342,342,342,342,0
|
|
20241127,155200,703702384,342,342,342,342,0
|
|
20241127,155100,703702384,342,342,342,342,0
|
|
20241127,155000,703702384,342,342,342,342,0
|
|
20241127,154900,703702384,342,342,342,342,0
|
|
20241127,154800,703702384,342,342,342,342,0
|
|
20241127,154700,703702384,342,342,342,342,0
|
|
20241127,154600,703702384,342,342,342,342,0
|
|
20241127,154500,703702384,342,342,342,342,0
|
|
20241127,154400,703702384,342,342,342,342,0
|
|
20241127,154300,703702384,342,342,342,342,0
|
|
20241127,154200,703702384,342,342,342,342,0
|
|
20241127,154100,703702384,342,342,342,342,0
|
|
20241127,154000,703702384,342,342,342,342,0
|
|
20241127,153900,703702384,342,342,342,342,0
|
|
20241127,153800,703702384,342,342,342,342,0
|
|
20241127,153700,703702384,342,342,342,342,0
|
|
20241127,153600,703702384,342,342,342,342,0
|
|
20241127,153500,703702384,342,342,342,342,0
|
|
20241127,153400,703702384,342,342,342,342,0
|
|
20241127,153300,703702384,342,342,342,342,0
|
|
20241127,153200,703702384,342,342,342,342,23018
|
|
20241127,153100,703702384,342,342,342,342,0
|
|
20241127,153000,703702384,342,342,342,342,23018
|
|
20241127,152900,695830228,342,342,342,342,0
|
|
20241127,152800,695830228,342,342,342,342,0
|
|
20241127,152700,695830228,342,342,342,342,0
|
|
20241127,152600,695830228,342,342,342,342,0
|
|
20241127,152500,695830228,342,342,342,342,0
|
|
20241127,152400,695830228,342,342,342,342,0
|
|
20241127,152300,695830228,342,342,342,342,0
|
|
20241127,152200,695830228,342,342,342,342,0
|
|
20241127,152100,695830228,342,342,342,342,0
|
|
20241127,152000,695830228,342,342,342,342,0
|
|
20241127,151900,695830228,342,341,342,336,7152
|
|
20241127,151800,693409536,338,339,339,338,6360
|
|
20241127,151700,691259345,339,338,342,338,11509
|
|
20241127,151600,687332075,338,338,340,338,10130
|
|
20241127,151500,683895236,338,338,338,338,13094
|
|
20241127,151400,679469464,338,337,338,337,10082
|
|
20241127,151300,676061830,339,339,339,339,310
|
|
20241127,151200,675956740,339,339,339,339,19
|
|
20241127,151100,675950299,337,337,337,337,30
|
|
20241127,151000,675940189,337,337,339,337,2756
|
|
20241127,150900,675008753,338,339,339,338,751
|
|
20241127,150800,674754914,337,339,339,337,15231
|
|
20241127,150700,669620650,339,339,339,339,7
|
|
20241127,150600,669618277,337,339,339,337,6
|
|
20241127,150500,669616245,337,337,337,337,279
|
|
20241127,150400,669522222,337,338,339,337,11014
|
|
20241127,150300,665810489,338,338,338,338,10000
|
|
20241127,150200,662430489,340,339,340,339,10008
|
|
20241127,150100,659037769,340,340,340,340,1
|
|
20241127,150000,659037429,341,340,341,338,5225
|
|
20241127,145900,657271349,340,338,340,338,3791
|
|
20241127,145800,655983929,339,339,339,339,1
|
|
20241127,145700,655983590,340,340,340,340,10003
|
|
20241127,145600,652582570,340,340,340,340,130
|
|
20241127,145500,652538370,338,338,338,338,0
|
|
20241127,145400,652538370,338,336,338,336,7699
|
|
20241127,145300,649943452,336,336,336,336,10704
|
|
20241127,145200,646346908,337,338,338,337,4816
|
|
20241127,145100,644721418,338,338,338,338,0
|
|
20241127,145000,644721418,338,338,338,338,0
|
|
20241127,144900,644721418,338,340,340,338,6464
|
|
20241127,144800,642533658,338,338,338,338,0
|
|
20241127,144700,642533658,338,338,338,338,0
|
|
20241127,144600,642533658,338,338,338,338,1
|
|
20241127,144500,642533320,340,340,340,340,4
|
|
20241127,144400,642531960,339,340,340,339,10673
|
|
20241127,144300,638903141,340,340,340,340,0
|
|
20241127,144200,638903141,340,340,340,340,537
|
|
20241127,144100,638720561,340,340,340,340,799
|
|
20241127,144000,638448901,341,341,341,341,4
|
|
20241127,143900,638447537,340,340,340,340,874
|
|
20241127,143800,638150377,338,339,340,338,11827
|
|
20241127,143700,634151828,340,340,340,340,6
|
|
20241127,143600,634149788,340,340,340,340,0
|
|
20241127,143500,634149788,340,340,340,340,21
|
|
20241127,143400,634142648,339,341,341,339,175
|
|
20241127,143300,634083281,341,341,341,339,2536
|
|
20241127,143200,633221490,341,341,341,341,465
|
|
20241127,143100,633062925,341,340,341,340,401
|
|
20241127,143000,632926185,341,341,341,341,1
|
|
20241127,142900,632925844,342,339,342,339,31
|
|
20241127,142800,632915245,339,340,340,339,3000
|
|
20241127,142700,631896792,340,341,341,340,1822
|
|
20241127,142600,631277305,344,342,345,342,8284
|
|
20241127,142500,628432856,341,341,341,341,334
|
|
20241127,142400,628318962,341,341,341,341,0
|
|
20241127,142300,628318962,341,341,341,341,236
|
|
20241127,142200,628238486,340,340,340,340,3
|
|
20241127,142100,628237466,340,340,340,340,29
|
|
20241127,142000,628227606,340,340,341,340,10676
|
|
20241127,141900,624597157,342,342,342,342,0
|
|
20241127,141800,624597157,342,342,342,342,445
|
|
20241127,141700,624444967,342,342,342,342,0
|
|
20241127,141600,624444967,342,342,342,342,262
|
|
20241127,141500,624355363,338,339,339,338,1000
|
|
20241127,141400,624016960,344,344,344,344,30
|
|
20241127,141300,624006640,339,339,339,339,7
|
|
20241127,141200,624004267,339,340,340,339,20000
|
|
20241127,141100,617223431,340,343,345,340,7201
|
|
20241127,141000,614760687,342,342,342,342,0
|
|
20241127,140900,614760687,342,346,346,342,118
|
|
20241127,140800,614719867,346,346,346,346,4158
|
|
20241127,140700,613281199,345,343,345,343,24498
|
|
20241127,140600,604842057,343,342,344,342,24595
|
|
20241127,140500,596421779,342,340,342,340,6558
|
|
20241127,140400,594184512,340,338,340,337,3145
|
|
20241127,140300,593116931,338,338,338,335,205
|
|
20241127,140200,593048248,338,339,339,338,4299
|
|
20241127,140100,591594185,338,338,338,338,0
|
|
20241127,140000,591594185,338,338,338,338,1000
|
|
20241127,135900,591256185,339,339,339,339,0
|
|
20241127,135800,591256185,339,339,339,339,0
|
|
20241127,135700,591256185,339,339,339,338,108
|
|
20241127,135600,591219621,338,338,338,338,2000
|
|
20241127,135500,590543621,338,337,338,335,1577
|
|
20241127,135400,590012758,334,339,339,334,25119
|
|
20241127,135300,581581650,342,342,342,342,74
|
|
20241127,135200,581556342,342,342,342,342,1
|
|
20241127,135100,581556000,339,339,339,339,0
|
|
20241127,135000,581556000,339,339,339,339,0
|
|
20241127,134900,581556000,339,340,340,339,1053
|
|
20241127,134800,581198033,340,341,341,340,1467
|
|
20241127,134700,580697787,342,342,342,342,3195
|
|
20241127,134600,579605097,341,341,341,341,1
|
|
20241127,134500,579604756,342,342,342,342,43
|
|
20241127,134400,579590050,342,342,342,342,1
|
|
20241127,134300,579589708,341,341,341,341,56
|
|
20241127,134200,579570612,341,337,341,337,54509
|
|
20241127,134100,561104005,337,337,337,337,0
|
|
20241127,134000,561104005,337,337,337,337,6
|
|
20241127,133900,561101983,337,336,337,336,4449
|
|
20241127,133800,559602742,338,338,338,338,0
|
|
20241127,133700,559602742,338,338,338,338,0
|
|
20241127,133600,559602742,338,339,339,338,311
|
|
20241127,133500,559497324,335,337,337,335,10000
|
|
20241127,133400,556143538,339,339,339,339,0
|
|
20241127,133300,556143538,339,339,339,339,0
|
|
20241127,133200,556143538,339,339,339,339,0
|
|
20241127,133100,556143538,339,339,339,339,1
|
|
20241127,133000,556143199,336,336,336,336,20
|
|
20241127,132900,556136479,335,336,336,335,651
|
|
20241127,132800,555917793,339,337,339,336,5390
|
|
20241127,132700,554102137,339,339,339,339,2
|
|
20241127,132600,554101459,339,339,339,339,134
|
|
20241127,132500,554056033,339,338,339,338,2564
|
|
20241127,132400,553189011,339,338,339,338,6197
|
|
20241127,132300,551092125,339,339,339,339,28
|
|
20241127,132200,551082633,337,337,337,337,0
|
|
20241127,132100,551082633,337,337,337,337,0
|
|
20241127,132000,551082633,337,337,337,337,2191
|
|
20241127,131900,550344266,337,337,337,337,4
|
|
20241127,131800,550342918,337,339,339,337,3001
|
|
20241127,131700,549331579,337,337,337,337,0
|
|
20241127,131600,549331579,337,337,337,337,1
|
|
20241127,131500,549331242,336,336,336,336,0
|
|
20241127,131400,549331242,336,336,336,336,3322
|
|
20241127,131300,548215050,336,336,336,336,4127
|
|
20241127,131200,546828378,336,336,336,336,5000
|
|
20241127,131100,545148378,336,336,336,336,0
|
|
20241127,131000,545148378,336,339,340,336,3300
|
|
20241127,130900,544030238,336,336,336,336,5000
|
|
20241127,130800,542350238,339,339,339,339,0
|
|
20241127,130700,542350238,339,339,339,339,40
|
|
20241127,130600,542336678,339,339,339,339,2562
|
|
20241127,130500,541468160,339,339,339,339,2
|
|
20241127,130400,541467482,339,339,339,339,514
|
|
20241127,130300,541293236,335,335,335,335,81
|
|
20241127,130200,541266101,339,339,339,339,6
|
|
20241127,130100,541264067,336,336,336,336,7500
|
|
20241127,130000,538744067,336,336,336,336,0
|
|
20241127,125900,538744067,336,336,336,336,1126
|
|
20241127,125800,538365731,336,336,336,336,0
|
|
20241127,125700,538365731,336,336,336,336,17
|
|
20241127,125600,538360019,336,336,336,336,1933
|
|
20241127,125500,537710531,336,337,337,336,3066
|
|
20241127,125400,536678289,339,339,339,339,10
|
|
20241127,125300,536674899,339,339,339,339,2
|
|
20241127,125200,536674221,335,337,337,335,7242
|
|
20241127,125100,534240740,337,337,337,337,0
|
|
20241127,125000,534240740,337,337,337,337,3082
|
|
20241127,124900,533202106,337,340,340,337,4705
|
|
20241127,124800,531616515,340,340,340,340,339
|
|
20241127,124700,531501255,340,340,340,340,0
|
|
20241127,124600,531501255,340,339,340,338,4107
|
|
20241127,124500,530111437,340,340,340,340,538
|
|
20241127,124400,529928517,340,340,340,340,0
|
|
20241127,124300,529928517,340,340,340,340,0
|
|
20241127,124200,529928517,340,340,340,340,2200
|
|
20241127,124100,529180517,340,340,340,340,0
|
|
20241127,124000,529180517,340,340,340,340,0
|
|
20241127,123900,529180517,340,341,341,339,2061
|
|
20241127,123800,528478836,341,340,341,340,10701
|
|
20241127,123700,524840495,340,339,340,339,240
|
|
20241127,123600,524758907,340,340,340,340,72
|
|
20241127,123500,524734427,337,337,337,337,2000
|
|
20241127,123400,524060427,337,338,338,337,3110
|
|
20241127,123300,523009847,338,340,340,338,2659
|
|
20241127,123200,522109477,340,340,340,340,590
|
|
20241127,123100,521908877,340,340,340,340,115
|
|
20241127,123000,521869777,340,340,340,340,200
|
|
20241127,122900,521801777,341,341,341,341,428
|
|
20241127,122800,521655829,341,341,341,341,12035
|
|
20241127,122700,517551894,340,340,340,340,0
|
|
20241127,122600,517551894,340,340,340,340,1
|
|
20241127,122500,517551554,340,340,340,340,0
|
|
20241127,122400,517551554,340,340,340,340,10
|
|
20241127,122300,517548154,340,340,340,340,86
|
|
20241127,122200,517518914,342,342,342,342,3000
|
|
20241127,122100,516492914,342,342,342,342,117
|
|
20241127,122000,516452900,342,342,342,342,0
|
|
20241127,121900,516452900,342,342,342,342,7056
|
|
20241127,121800,514039748,340,340,340,340,0
|
|
20241127,121700,514039748,340,340,340,340,50
|
|
20241127,121600,514022748,340,340,340,340,0
|
|
20241127,121500,514022748,340,340,340,340,1064
|
|
20241127,121400,513660988,339,339,339,339,0
|
|
20241127,121300,513660988,339,339,339,339,7218
|
|
20241127,121200,511214086,340,340,340,340,0
|
|
20241127,121100,511214086,340,339,340,339,1780
|
|
20241127,121000,510610634,339,339,339,339,940
|
|
20241127,120900,510291974,340,340,340,340,464
|
|
20241127,120800,510134214,340,340,340,340,1636
|
|
20241127,120700,509577974,341,341,341,340,8857
|
|
20241127,120600,506566528,341,341,341,341,75
|
|
20241127,120500,506540953,341,341,341,341,0
|
|
20241127,120400,506540953,341,341,341,341,323
|
|
20241127,120300,506430810,341,341,341,341,593
|
|
20241127,120200,506228597,341,341,341,341,1907
|
|
20241127,120100,505578310,342,342,342,342,0
|
|
20241127,120000,505578310,342,342,342,342,0
|
|
20241127,115900,505578310,342,342,342,342,0
|
|
20241127,115800,505578310,342,340,342,340,2704
|
|
20241127,115700,504653544,340,341,341,340,1446
|
|
20241127,115600,504161611,342,342,342,342,23
|
|
20241127,115500,504153745,342,342,342,342,1043
|
|
20241127,115400,503797039,340,340,340,340,0
|
|
20241127,115300,503797039,340,340,340,340,942
|
|
20241127,115200,503476759,342,342,342,342,0
|
|
20241127,115100,503476759,342,342,342,342,0
|
|
20241127,115000,503476759,342,342,342,342,942
|
|
20241127,114900,503154595,342,342,342,342,0
|
|
20241127,114800,503154595,342,341,342,341,5283
|
|
20241127,114700,501348133,340,340,340,340,0
|
|
20241127,114600,501348133,340,340,340,340,90
|
|
20241127,114500,501317533,340,340,340,340,2
|
|
20241127,114400,501316853,340,340,340,340,8
|
|
20241127,114300,501314133,340,339,340,339,496
|
|
20241127,114200,501145496,339,339,339,339,569
|
|
20241127,114100,500952605,339,341,341,339,10355
|
|
20241127,114000,497440707,339,339,339,339,0
|
|
20241127,113900,497440707,339,339,340,339,22122
|
|
20241127,113800,489937723,342,342,342,342,0
|
|
20241127,113700,489937723,342,342,342,342,0
|
|
20241127,113600,489937723,342,342,342,342,1
|
|
20241127,113500,489937381,342,342,342,342,1
|
|
20241127,113400,489937039,342,341,342,341,2939
|
|
20241127,113300,488932388,338,338,338,338,0
|
|
20241127,113200,488932388,338,338,338,338,0
|
|
20241127,113100,488932388,338,338,338,338,0
|
|
20241127,113000,488932388,338,340,340,338,2000
|
|
20241127,112900,488254564,340,340,340,340,0
|
|
20241127,112800,488254564,340,340,340,340,0
|
|
20241127,112700,488254564,340,341,341,340,7911
|
|
20241127,112600,485563797,341,341,341,341,30
|
|
20241127,112500,485553567,341,341,341,341,0
|
|
20241127,112400,485553567,341,341,341,341,0
|
|
20241127,112300,485553567,341,341,341,341,41
|
|
20241127,112200,485539586,340,341,341,340,1428
|
|
20241127,112100,485053653,342,342,342,342,0
|
|
20241127,112000,485053653,342,342,343,342,3539
|
|
20241127,111900,483843048,343,344,344,343,585
|
|
20241127,111800,483642308,344,344,344,344,26
|
|
20241127,111700,483633364,344,344,344,344,2001
|
|
20241127,111600,482945020,342,342,342,342,0
|
|
20241127,111500,482945020,342,343,343,342,525
|
|
20241127,111400,482765165,343,345,345,343,33
|
|
20241127,111300,482753844,344,343,344,343,22
|
|
20241127,111200,482746277,342,343,343,342,36
|
|
20241127,111100,482733963,343,343,344,343,43
|
|
20241127,111000,482719210,345,343,345,343,600
|
|
20241127,110900,482512810,342,342,342,342,4
|
|
20241127,110800,482511442,342,342,342,342,157
|
|
20241127,110700,482457748,342,342,342,342,3022
|
|
20241127,110600,481424224,343,343,343,343,1000
|
|
20241127,110500,481081224,344,341,344,341,6297
|
|
20241127,110400,478920561,341,340,341,340,1654
|
|
20241127,110300,478356556,340,340,340,340,500
|
|
20241127,110200,478186556,340,339,340,339,2237
|
|
20241127,110100,477428156,343,341,343,338,11090
|
|
20241127,110000,473660896,343,343,343,343,550
|
|
20241127,105900,473472246,344,344,344,344,0
|
|
20241127,105800,473472246,344,344,344,344,500
|
|
20241127,105700,473300246,343,343,344,343,12819
|
|
20241127,105600,468903326,342,340,342,340,2424
|
|
20241127,105500,468076438,340,340,340,340,881
|
|
20241127,105400,467776898,340,341,341,340,18970
|
|
20241127,105300,461325776,340,340,340,340,4207
|
|
20241127,105200,459895396,341,341,341,341,8
|
|
20241127,105100,459892668,342,342,342,342,200
|
|
20241127,105000,459824268,342,342,342,342,572
|
|
20241127,104900,459628644,346,342,347,342,1283
|
|
20241127,104800,459187334,340,341,341,340,3394
|
|
20241127,104700,458030259,341,342,342,341,444
|
|
20241127,104600,457878626,342,342,342,342,3823
|
|
20241127,104500,456571160,343,345,345,343,5515
|
|
20241127,104400,454679153,348,343,348,343,267
|
|
20241127,104300,454586582,348,348,348,347,2953
|
|
20241127,104200,453559023,348,348,348,343,1351
|
|
20241127,104100,453089765,348,339,348,339,2602
|
|
20241127,104000,452184796,342,343,343,339,6343
|
|
20241127,103900,450031587,343,343,343,343,1988
|
|
20241127,103800,449349703,344,346,346,344,2464
|
|
20241127,103700,448498439,346,348,348,346,1397
|
|
20241127,103600,448014142,348,347,349,347,9837
|
|
20241127,103500,444593176,347,346,348,345,12014
|
|
20241127,103400,440416650,346,345,346,345,3187
|
|
20241127,103300,439314334,344,344,344,344,946
|
|
20241127,103200,438988910,344,344,344,344,3760
|
|
20241127,103100,437695470,344,344,344,344,4079
|
|
20241127,103000,436292294,346,347,347,345,2540
|
|
20241127,102900,435414953,346,347,347,346,349
|
|
20241127,102800,435293852,347,344,348,344,50117
|
|
20241127,102700,417986034,345,341,345,341,52812
|
|
20241127,102600,399898974,341,341,341,340,15860
|
|
20241127,102500,394495582,341,340,341,340,12904
|
|
20241127,102400,390097797,339,339,339,339,2671
|
|
20241127,102300,389192328,338,338,338,338,0
|
|
20241127,102200,389192328,338,338,338,338,300
|
|
20241127,102100,389090928,338,338,338,338,928
|
|
20241127,102000,388777264,338,338,338,338,200
|
|
20241127,101900,388709664,338,337,338,337,11
|
|
20241127,101800,388705948,337,338,338,337,3
|
|
20241127,101700,388704936,336,336,336,336,0
|
|
20241127,101600,388704936,336,336,336,336,0
|
|
20241127,101500,388704936,336,336,337,336,4
|
|
20241127,101400,388703591,335,337,337,334,7622
|
|
20241127,101300,386141271,341,341,341,336,20561
|
|
20241127,101200,379182391,341,343,343,341,653
|
|
20241127,101100,378959716,341,339,342,339,29427
|
|
20241127,101000,368953761,339,339,339,339,164
|
|
20241127,100900,368898165,339,341,341,339,776
|
|
20241127,100800,368634489,341,341,341,341,0
|
|
20241127,100700,368634489,341,342,342,341,10001
|
|
20241127,100600,365214148,340,340,340,340,3316
|
|
20241127,100500,364086708,343,343,343,341,606
|
|
20241127,100400,363879250,339,343,343,339,21756
|
|
20241127,100300,356444660,344,341,344,341,10760
|
|
20241127,100200,352748340,339,340,340,339,5608
|
|
20241127,100100,350845921,340,338,340,338,11043
|
|
20241127,100000,347104410,338,339,339,338,5779
|
|
20241127,095900,345145785,339,341,341,339,3360
|
|
20241127,095800,344006739,339,339,339,339,1342
|
|
20241127,095700,343551801,339,340,340,339,1707
|
|
20241127,095600,342971667,339,340,343,339,2222
|
|
20241127,095500,342212772,343,341,343,341,1796
|
|
20241127,095400,341596759,343,342,343,342,1195
|
|
20241127,095300,341188003,338,341,342,337,26585
|
|
20241127,095200,332188334,341,341,341,341,799
|
|
20241127,095100,331915875,339,341,341,339,7482
|
|
20241127,095000,329379439,339,339,339,339,10000
|
|
20241127,094900,325989439,340,339,341,339,15129
|
|
20241127,094800,320846617,340,339,340,339,7300
|
|
20241127,094700,318370359,339,343,343,339,6602
|
|
20241127,094600,316119181,346,346,347,341,17287
|
|
20241127,094500,310185388,346,343,348,343,5422
|
|
20241127,094400,308312051,343,345,347,343,11996
|
|
20241127,094300,304194056,344,347,348,343,2688
|
|
20241127,094200,303258976,348,345,348,341,2297
|
|
20241127,094100,302464297,344,338,344,338,59321
|
|
20241127,094000,282135171,340,336,340,336,15891
|
|
20241127,093900,276738223,340,340,340,340,2
|
|
20241127,093800,276737543,336,340,340,336,7045
|
|
20241127,093700,274366410,340,333,341,333,47088
|
|
20241127,093600,258362079,336,336,337,336,10842
|
|
20241127,093500,254719166,336,336,336,336,1495
|
|
20241127,093400,254216846,336,337,337,332,8277
|
|
20241127,093300,251450825,337,337,337,337,1644
|
|
20241127,093200,250896797,333,336,337,333,3149
|
|
20241127,093100,249837777,332,336,336,332,747
|
|
20241127,093000,249589700,332,336,336,332,4491
|
|
20241127,092900,248087962,332,337,337,329,11695
|
|
20241127,092800,244210827,336,341,341,336,1509
|
|
20241127,092700,243696333,342,336,342,334,26826
|
|
20241127,092600,234592963,336,336,336,334,833
|
|
20241127,092500,234313303,336,336,337,334,821
|
|
20241127,092400,234038300,336,334,336,334,257
|
|
20241127,092300,233952442,334,328,336,328,62853
|
|
20241127,092200,212951198,327,332,332,325,53458
|
|
20241127,092100,195245194,333,334,335,333,21924
|
|
20241127,092000,187923191,334,337,337,334,8436
|
|
20241127,091900,185086103,337,329,338,329,12892
|
|
20241127,091800,180779583,332,329,333,328,17441
|
|
20241127,091700,175011263,328,339,339,328,58778
|
|
20241127,091600,155544940,339,344,345,326,123756
|
|
20241127,091500,113650495,347,355,358,338,151458
|
|
20241127,091400,60593036,345,345,345,345,0
|
|
20241127,091300,60593036,345,335,345,332,33248
|
|
20241127,091200,49276282,334,328,334,328,9726
|
|
20241127,091100,46045950,328,322,331,322,60834
|
|
20241127,091000,26270812,324,321,324,321,12932
|
|
20241127,090900,22096597,320,320,320,320,1001
|
|
20241127,090800,21776277,320,320,320,320,10633
|
|
20241127,090700,18373717,320,316,320,316,6555
|
|
20241127,090600,16301350,313,313,313,313,0
|
|
20241127,090500,16301350,313,320,320,313,11716
|
|
20241127,090400,12605533,320,320,320,320,2823
|
|
20241127,090300,11702173,320,319,320,319,12100
|
|
20241127,090200,7830183,316,316,316,316,2001
|
|
20241127,090100,7197867,313,313,313,313,0
|
|
20241127,090000,7197867,313,314,316,310,23051
|