588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184500,609024703,649,649,649,649,15328
|
|
20241127,184400,609024703,649,649,649,649,0
|
|
20241127,184300,609024703,649,649,649,649,0
|
|
20241127,184200,609024703,649,649,649,649,0
|
|
20241127,184100,609024703,649,649,649,649,0
|
|
20241127,184000,609024703,649,649,649,649,0
|
|
20241127,183900,609024703,649,649,649,649,0
|
|
20241127,183800,609024703,649,649,649,649,0
|
|
20241127,183700,609024703,649,649,649,649,0
|
|
20241127,183600,609024703,649,649,649,649,0
|
|
20241127,183500,609024703,649,649,649,649,0
|
|
20241127,183400,609024703,649,649,649,649,0
|
|
20241127,183300,609024703,649,649,649,649,0
|
|
20241127,183200,609024703,649,649,649,649,0
|
|
20241127,183100,609024703,649,649,649,649,0
|
|
20241127,183000,609024703,649,649,649,649,0
|
|
20241127,182900,609024703,649,649,649,649,0
|
|
20241127,182800,609024703,649,649,649,649,0
|
|
20241127,182700,609024703,649,649,649,649,0
|
|
20241127,182600,609024703,649,649,649,649,0
|
|
20241127,182500,609024703,649,649,649,649,0
|
|
20241127,182400,609024703,649,649,649,649,0
|
|
20241127,182300,609024703,649,649,649,649,0
|
|
20241127,182200,609024703,649,649,649,649,0
|
|
20241127,182100,609024703,649,649,649,649,0
|
|
20241127,182000,609024703,649,649,649,649,0
|
|
20241127,181900,609024703,649,649,649,649,0
|
|
20241127,181800,609024703,649,649,649,649,0
|
|
20241127,181700,609024703,649,649,649,649,0
|
|
20241127,181600,609024703,649,649,649,649,0
|
|
20241127,181500,609024703,649,649,649,649,15328
|
|
20241127,181400,609024703,649,649,649,649,0
|
|
20241127,181300,609024703,649,649,649,649,0
|
|
20241127,181200,609024703,649,649,649,649,0
|
|
20241127,181100,609024703,649,649,649,649,0
|
|
20241127,181000,609024703,649,649,649,649,0
|
|
20241127,180900,609024703,649,649,649,649,0
|
|
20241127,180800,609024703,649,649,649,649,0
|
|
20241127,180700,609024703,649,649,649,649,0
|
|
20241127,180600,609024703,649,649,649,649,0
|
|
20241127,180500,609024703,649,649,649,649,0
|
|
20241127,180400,609024703,649,649,649,649,0
|
|
20241127,180300,609024703,649,649,649,649,0
|
|
20241127,180200,609024703,649,649,649,649,0
|
|
20241127,180100,609024703,649,649,649,649,0
|
|
20241127,180000,609024703,649,649,649,649,0
|
|
20241127,175900,609024703,649,649,649,649,0
|
|
20241127,175800,609024703,649,649,649,649,0
|
|
20241127,175700,609024703,649,649,649,649,0
|
|
20241127,175600,609024703,649,649,649,649,0
|
|
20241127,175500,609024703,649,649,649,649,0
|
|
20241127,175400,609024703,649,649,649,649,0
|
|
20241127,175300,609024703,649,649,649,649,0
|
|
20241127,175200,609024703,649,649,649,649,0
|
|
20241127,175100,609024703,649,649,649,649,0
|
|
20241127,175000,609024703,649,649,649,649,0
|
|
20241127,174900,609024703,649,649,649,649,0
|
|
20241127,174800,609024703,649,649,649,649,0
|
|
20241127,174700,609024703,649,649,649,649,0
|
|
20241127,174600,609024703,649,649,649,649,0
|
|
20241127,174500,609024703,649,649,649,649,15328
|
|
20241127,174400,609024703,649,649,649,649,0
|
|
20241127,174300,609024703,649,649,649,649,0
|
|
20241127,174200,609024703,649,649,649,649,0
|
|
20241127,174100,609024703,649,649,649,649,0
|
|
20241127,174000,609024703,649,649,649,649,0
|
|
20241127,173900,609024703,649,649,649,649,0
|
|
20241127,173800,609024703,649,649,649,649,0
|
|
20241127,173700,609024703,649,649,649,649,0
|
|
20241127,173600,609024703,649,649,649,649,0
|
|
20241127,173500,609024703,649,649,649,649,0
|
|
20241127,173400,609024703,649,649,649,649,0
|
|
20241127,173300,609024703,649,649,649,649,0
|
|
20241127,173200,609024703,649,649,649,649,0
|
|
20241127,173100,609024703,649,649,649,649,0
|
|
20241127,173000,609024703,649,649,649,649,0
|
|
20241127,172900,609024703,649,649,649,649,0
|
|
20241127,172800,609024703,649,649,649,649,0
|
|
20241127,172700,609024703,649,649,649,649,0
|
|
20241127,172600,609024703,649,649,649,649,0
|
|
20241127,172500,609024703,649,649,649,649,0
|
|
20241127,172400,609024703,649,649,649,649,0
|
|
20241127,172300,609024703,649,649,649,649,0
|
|
20241127,172200,609024703,649,649,649,649,0
|
|
20241127,172100,609024703,649,649,649,649,0
|
|
20241127,172000,609024703,649,649,649,649,0
|
|
20241127,171900,609024703,649,649,649,649,0
|
|
20241127,171800,609024703,649,649,649,649,0
|
|
20241127,171700,609024703,649,649,649,649,0
|
|
20241127,171600,609024703,649,649,649,649,0
|
|
20241127,171500,609024703,649,649,649,649,15328
|
|
20241127,171400,609024703,649,649,649,649,0
|
|
20241127,171300,609024703,649,649,649,649,0
|
|
20241127,171200,609024703,649,649,649,649,0
|
|
20241127,171100,609024703,649,649,649,649,0
|
|
20241127,171000,609024703,649,649,649,649,0
|
|
20241127,170900,609024703,649,649,649,649,0
|
|
20241127,170800,609024703,649,649,649,649,0
|
|
20241127,170700,609024703,649,649,649,649,0
|
|
20241127,170600,609024703,649,649,649,649,0
|
|
20241127,170500,609024703,649,649,649,649,0
|
|
20241127,170400,609024703,649,649,649,649,0
|
|
20241127,170300,609024703,649,649,649,649,0
|
|
20241127,170200,609024703,649,649,649,649,0
|
|
20241127,170100,609024703,649,649,649,649,0
|
|
20241127,170000,609024703,649,649,649,649,0
|
|
20241127,165900,609024703,649,649,649,649,0
|
|
20241127,165800,609024703,649,649,649,649,0
|
|
20241127,165700,609024703,649,649,649,649,0
|
|
20241127,165600,609024703,649,649,649,649,0
|
|
20241127,165500,609024703,649,649,649,649,0
|
|
20241127,165400,609024703,649,649,649,649,0
|
|
20241127,165300,609024703,649,649,649,649,0
|
|
20241127,165200,609024703,649,649,649,649,0
|
|
20241127,165100,609024703,649,649,649,649,0
|
|
20241127,165000,609024703,649,649,649,649,0
|
|
20241127,164900,609024703,649,649,649,649,0
|
|
20241127,164800,609024703,649,649,649,649,0
|
|
20241127,164700,609024703,649,649,649,649,0
|
|
20241127,164600,609024703,649,649,649,649,0
|
|
20241127,164500,609024703,649,649,649,649,15328
|
|
20241127,164400,609024703,649,649,649,649,0
|
|
20241127,164300,609024703,649,649,649,649,0
|
|
20241127,164200,609024703,649,649,649,649,0
|
|
20241127,164100,609024703,649,649,649,649,0
|
|
20241127,164000,609024703,649,649,649,649,0
|
|
20241127,163900,609024703,649,649,649,649,0
|
|
20241127,163800,609024703,649,649,649,649,0
|
|
20241127,163700,609024703,649,649,649,649,0
|
|
20241127,163600,609024703,649,649,649,649,0
|
|
20241127,163500,609024703,649,649,649,649,0
|
|
20241127,163400,609024703,649,649,649,649,0
|
|
20241127,163300,609024703,649,649,649,649,0
|
|
20241127,163200,609024703,649,649,649,649,0
|
|
20241127,163100,609024703,649,649,649,649,0
|
|
20241127,163000,609024703,649,649,649,649,0
|
|
20241127,162900,609024703,649,649,649,649,0
|
|
20241127,162800,609024703,649,649,649,649,0
|
|
20241127,162700,609024703,649,649,649,649,0
|
|
20241127,162600,609024703,649,649,649,649,0
|
|
20241127,162500,609024703,649,649,649,649,0
|
|
20241127,162400,609024703,649,649,649,649,0
|
|
20241127,162300,609024703,649,649,649,649,0
|
|
20241127,162200,609024703,649,649,649,649,0
|
|
20241127,162100,609024703,649,649,649,649,0
|
|
20241127,162000,609024703,649,649,649,649,0
|
|
20241127,161900,609024703,649,649,649,649,0
|
|
20241127,161800,609024703,649,649,649,649,0
|
|
20241127,161700,609024703,649,649,649,649,0
|
|
20241127,161600,609024703,649,649,649,649,0
|
|
20241127,161500,609024703,649,649,649,649,15328
|
|
20241127,161400,609024703,649,649,649,649,0
|
|
20241127,161300,609024703,649,649,649,649,0
|
|
20241127,161200,609024703,649,649,649,649,0
|
|
20241127,161100,609024703,649,649,649,649,0
|
|
20241127,161000,609024703,649,649,649,649,0
|
|
20241127,160900,609024703,649,649,649,649,0
|
|
20241127,160800,609024703,649,649,649,649,0
|
|
20241127,160700,609024703,649,649,649,649,0
|
|
20241127,160600,609024703,649,649,649,649,0
|
|
20241127,160500,609024703,649,649,649,649,0
|
|
20241127,160400,609024703,649,649,649,649,0
|
|
20241127,160300,609024703,649,649,649,649,0
|
|
20241127,160200,609024703,649,649,649,649,0
|
|
20241127,160100,609024703,649,649,649,649,0
|
|
20241127,160000,609024703,649,649,649,649,0
|
|
20241127,155900,609024703,649,649,649,649,0
|
|
20241127,155800,609024703,649,649,649,649,0
|
|
20241127,155700,609024703,649,649,649,649,0
|
|
20241127,155600,609024703,649,649,649,649,0
|
|
20241127,155500,609024703,649,649,649,649,0
|
|
20241127,155400,609024703,649,649,649,649,0
|
|
20241127,155300,609024703,649,649,649,649,0
|
|
20241127,155200,609024703,649,649,649,649,0
|
|
20241127,155100,609024703,649,649,649,649,0
|
|
20241127,155000,609024703,649,649,649,649,0
|
|
20241127,154900,609024703,649,649,649,649,0
|
|
20241127,154800,609024703,649,649,649,649,0
|
|
20241127,154700,609024703,649,649,649,649,0
|
|
20241127,154600,609024703,649,649,649,649,0
|
|
20241127,154500,609024703,649,649,649,649,15328
|
|
20241127,154400,609024703,649,649,649,649,0
|
|
20241127,154300,609024703,649,649,649,649,0
|
|
20241127,154200,609024703,649,649,649,649,0
|
|
20241127,154100,609024703,649,649,649,649,0
|
|
20241127,154000,609024703,649,649,649,649,0
|
|
20241127,153900,609024703,649,649,649,649,0
|
|
20241127,153800,609024703,649,649,649,649,0
|
|
20241127,153700,609024703,649,649,649,649,0
|
|
20241127,153600,609024703,649,649,649,649,0
|
|
20241127,153500,609024703,649,649,649,649,0
|
|
20241127,153400,609024703,649,649,649,649,0
|
|
20241127,153300,609024703,649,649,649,649,0
|
|
20241127,153200,609024703,649,649,649,649,0
|
|
20241127,153100,609024703,649,649,649,649,0
|
|
20241127,153000,609024703,649,649,649,649,15328
|
|
20241127,152900,599076831,653,653,653,653,0
|
|
20241127,152800,599076831,653,653,653,653,0
|
|
20241127,152700,599076831,653,653,653,653,0
|
|
20241127,152600,599076831,653,653,653,653,0
|
|
20241127,152500,599076831,653,653,653,653,0
|
|
20241127,152400,599076831,653,653,653,653,0
|
|
20241127,152300,599076831,653,653,653,653,0
|
|
20241127,152200,599076831,653,653,653,653,0
|
|
20241127,152100,599076831,653,653,653,653,0
|
|
20241127,152000,599076831,653,653,653,653,0
|
|
20241127,151900,599076831,653,652,653,649,449
|
|
20241127,151800,598785401,652,651,652,650,6815
|
|
20241127,151700,594345714,650,650,650,650,0
|
|
20241127,151600,594345714,650,650,650,650,0
|
|
20241127,151500,594345714,650,650,650,650,30
|
|
20241127,151400,594326214,650,650,650,650,2200
|
|
20241127,151300,592896214,650,650,650,650,5636
|
|
20241127,151200,589232814,650,650,651,650,270
|
|
20241127,151100,589057059,650,650,650,650,1
|
|
20241127,151000,589056409,651,650,651,650,1003
|
|
20241127,150900,588403459,651,651,651,650,1978
|
|
20241127,150800,587117209,651,650,651,650,4932
|
|
20241127,150700,583908059,649,650,650,649,519
|
|
20241127,150600,583570728,650,650,650,650,2
|
|
20241127,150500,583569428,650,649,651,649,2720
|
|
20241127,150400,581801446,649,649,649,649,100
|
|
20241127,150300,581736546,649,649,649,648,1239
|
|
20241127,150200,580932655,649,649,649,648,2621
|
|
20241127,150100,579232626,648,649,649,648,267
|
|
20241127,150000,579059609,650,650,650,650,259
|
|
20241127,145900,578891259,650,649,650,649,90
|
|
20241127,145800,578832819,649,648,649,648,11603
|
|
20241127,145700,571310775,648,647,648,647,361
|
|
20241127,145600,571077197,647,650,650,647,257
|
|
20241127,145500,570910768,648,648,648,648,99
|
|
20241127,145400,570846616,650,650,650,650,5
|
|
20241127,145300,570843366,650,648,650,648,172
|
|
20241127,145200,570731870,648,647,648,647,1045
|
|
20241127,145100,570055550,647,648,648,647,1034
|
|
20241127,145000,569386545,647,647,647,647,3500
|
|
20241127,144900,567122045,647,647,647,647,0
|
|
20241127,144800,567122045,647,650,650,647,1143
|
|
20241127,144700,566382485,650,650,650,650,85
|
|
20241127,144600,566327235,646,646,646,646,0
|
|
20241127,144500,566327235,646,646,646,646,0
|
|
20241127,144400,566327235,646,646,646,646,0
|
|
20241127,144300,566327235,646,650,650,646,1079
|
|
20241127,144200,565629955,650,650,650,650,10
|
|
20241127,144100,565623455,650,647,650,645,10407
|
|
20241127,144000,558898357,647,647,647,647,600
|
|
20241127,143900,558510157,646,651,651,646,10000
|
|
20241127,143800,552025970,652,652,652,652,30
|
|
20241127,143700,552006410,652,652,652,652,150
|
|
20241127,143600,551908610,650,651,651,650,220
|
|
20241127,143500,551765410,652,652,652,652,2319
|
|
20241127,143400,550253422,652,653,653,652,71
|
|
20241127,143300,550207129,652,652,652,652,1500
|
|
20241127,143200,549229129,652,652,652,652,2500
|
|
20241127,143100,547599129,652,652,652,652,1028
|
|
20241127,143000,546928873,652,652,652,652,512
|
|
20241127,142900,546595049,652,652,652,652,503
|
|
20241127,142800,546267093,653,652,653,652,1012
|
|
20241127,142700,545607257,651,651,651,651,0
|
|
20241127,142600,545607257,651,651,651,651,0
|
|
20241127,142500,545607257,651,650,651,650,1680
|
|
20241127,142400,544513657,650,650,650,650,0
|
|
20241127,142300,544513657,650,650,650,650,1
|
|
20241127,142200,544513007,650,650,650,650,580
|
|
20241127,142100,544136007,650,651,651,650,6180
|
|
20241127,142000,540118427,652,652,652,652,0
|
|
20241127,141900,540118427,652,652,652,651,519
|
|
20241127,141800,539780539,652,652,652,652,0
|
|
20241127,141700,539780539,652,650,652,650,3939
|
|
20241127,141600,537214941,650,650,650,650,636
|
|
20241127,141500,536801541,650,650,650,650,510
|
|
20241127,141400,536470041,650,650,650,650,0
|
|
20241127,141300,536470041,650,651,651,650,1022
|
|
20241127,141200,535805719,651,651,651,651,4
|
|
20241127,141100,535803115,651,651,651,651,0
|
|
20241127,141000,535803115,651,651,651,651,0
|
|
20241127,140900,535803115,651,651,651,651,0
|
|
20241127,140800,535803115,651,649,651,649,1656
|
|
20241127,140700,534725523,649,649,649,649,11
|
|
20241127,140600,534718384,649,650,650,649,6631
|
|
20241127,140500,530408249,649,649,649,649,604
|
|
20241127,140400,530016253,650,650,650,650,0
|
|
20241127,140300,530016253,650,650,650,650,7
|
|
20241127,140200,530011703,650,650,650,650,0
|
|
20241127,140100,530011703,650,650,650,650,0
|
|
20241127,140000,530011703,650,650,650,650,300
|
|
20241127,135900,529816703,648,648,648,648,0
|
|
20241127,135800,529816703,648,649,649,648,4
|
|
20241127,135700,529814110,651,651,651,651,1
|
|
20241127,135600,529813459,648,648,648,648,704
|
|
20241127,135500,529357267,648,648,648,648,112
|
|
20241127,135400,529284691,651,650,651,649,114
|
|
20241127,135300,529210502,651,651,651,651,100
|
|
20241127,135200,529145402,651,651,651,651,14
|
|
20241127,135100,529136288,651,651,651,651,0
|
|
20241127,135000,529136288,651,651,651,651,106
|
|
20241127,134900,529067282,648,648,649,648,2647
|
|
20241127,134800,527350387,648,648,648,648,39
|
|
20241127,134700,527325115,648,648,648,647,7500
|
|
20241127,134600,522465322,648,649,649,648,62
|
|
20241127,134500,522425136,648,648,648,648,550
|
|
20241127,134400,522068736,647,647,647,647,53
|
|
20241127,134300,522034445,646,646,646,646,0
|
|
20241127,134200,522034445,646,646,646,646,0
|
|
20241127,134100,522034445,646,646,646,646,0
|
|
20241127,134000,522034445,646,646,646,646,0
|
|
20241127,133900,522034445,646,646,646,646,0
|
|
20241127,133800,522034445,646,646,646,646,0
|
|
20241127,133700,522034445,646,646,646,646,0
|
|
20241127,133600,522034445,646,646,646,646,105
|
|
20241127,133500,521966615,646,647,647,646,1000
|
|
20241127,133400,521320610,649,649,649,649,0
|
|
20241127,133300,521320610,649,649,649,649,6
|
|
20241127,133200,521316716,649,649,649,649,485
|
|
20241127,133100,521001951,649,649,649,649,3
|
|
20241127,133000,521000004,649,646,649,646,4140
|
|
20241127,132900,518313264,645,647,647,645,4832
|
|
20241127,132800,515196004,646,646,646,646,0
|
|
20241127,132700,515196004,646,648,648,646,4000
|
|
20241127,132600,512611604,646,646,646,646,0
|
|
20241127,132500,512611604,646,646,646,646,0
|
|
20241127,132400,512611604,646,646,646,646,600
|
|
20241127,132300,512224004,646,646,646,646,1113
|
|
20241127,132200,511505006,646,647,647,646,4656
|
|
20241127,132100,508497223,647,647,647,647,3502
|
|
20241127,132000,506231429,647,648,648,647,5984
|
|
20241127,131900,502359756,648,648,648,648,3730
|
|
20241127,131800,499942716,651,651,651,651,0
|
|
20241127,131700,499942716,651,651,651,651,0
|
|
20241127,131600,499942716,651,651,651,651,0
|
|
20241127,131500,499942716,651,647,651,647,1273
|
|
20241127,131400,499115085,647,647,647,647,0
|
|
20241127,131300,499115085,647,647,647,647,0
|
|
20241127,131200,499115085,647,645,647,644,18687
|
|
20241127,131100,487028689,646,648,648,646,18334
|
|
20241127,131000,475175274,651,651,651,651,0
|
|
20241127,130900,475175274,651,651,651,651,0
|
|
20241127,130800,475175274,651,651,651,651,5965
|
|
20241127,130700,471292059,651,651,651,651,200
|
|
20241127,130600,471161859,651,651,651,651,1131
|
|
20241127,130500,470425578,647,647,647,647,338
|
|
20241127,130400,470206892,647,649,649,647,130
|
|
20241127,130300,470122778,647,647,647,647,669
|
|
20241127,130200,469689935,647,650,650,647,1736
|
|
20241127,130100,468563333,650,650,650,650,17000
|
|
20241127,130000,457513333,646,647,647,646,3172
|
|
20241127,125900,455463195,650,650,650,650,0
|
|
20241127,125800,455463195,650,650,650,650,10
|
|
20241127,125700,455456695,650,649,650,649,337
|
|
20241127,125600,455237649,649,649,649,649,163
|
|
20241127,125500,455131862,650,650,650,650,0
|
|
20241127,125400,455131862,650,650,650,650,0
|
|
20241127,125300,455131862,650,648,650,648,2112
|
|
20241127,125200,453763262,645,645,645,645,0
|
|
20241127,125100,453763262,645,645,645,645,0
|
|
20241127,125000,453763262,645,645,645,645,0
|
|
20241127,124900,453763262,645,646,646,645,560
|
|
20241127,124800,453401709,646,646,646,646,0
|
|
20241127,124700,453401709,646,646,646,646,180
|
|
20241127,124600,453285429,643,643,643,643,0
|
|
20241127,124500,453285429,643,647,647,643,11150
|
|
20241127,124400,446103355,648,648,648,648,73
|
|
20241127,124300,446056051,648,649,649,648,1131
|
|
20241127,124200,445322163,649,649,649,649,1000
|
|
20241127,124100,444673163,649,646,649,646,314
|
|
20241127,124000,444470034,645,645,645,645,0
|
|
20241127,123900,444470034,645,645,645,645,1
|
|
20241127,123800,444469389,645,648,648,645,10025
|
|
20241127,123700,437996763,648,648,648,648,0
|
|
20241127,123600,437996763,648,648,648,648,5845
|
|
20241127,123500,434209203,652,649,652,648,6534
|
|
20241127,123400,429974021,653,653,653,653,0
|
|
20241127,123300,429974021,653,653,653,653,8
|
|
20241127,123200,429968797,653,648,653,648,1801
|
|
20241127,123100,428799321,648,648,648,648,3694
|
|
20241127,123000,426405609,648,648,648,648,50
|
|
20241127,122900,426373209,647,648,648,647,672
|
|
20241127,122800,425938059,648,649,650,648,2164
|
|
20241127,122700,424535328,648,648,648,648,10158
|
|
20241127,122600,417952944,645,654,654,645,152728
|
|
20241127,122500,318730093,655,655,655,655,21
|
|
20241127,122400,318716338,655,654,655,654,529
|
|
20241127,122300,318370371,654,654,654,654,7502
|
|
20241127,122200,313464063,655,655,655,655,2513
|
|
20241127,122100,311818048,654,654,654,654,4
|
|
20241127,122000,311815432,655,655,655,655,3918
|
|
20241127,121900,309249142,656,656,656,656,1108
|
|
20241127,121800,308522294,657,657,657,657,0
|
|
20241127,121700,308522294,657,657,657,657,3
|
|
20241127,121600,308520323,657,657,657,657,0
|
|
20241127,121500,308520323,657,657,657,657,26
|
|
20241127,121400,308503241,658,659,659,656,991
|
|
20241127,121300,307850968,659,659,659,659,0
|
|
20241127,121200,307850968,659,659,659,659,1625
|
|
20241127,121100,306780093,659,659,659,659,1
|
|
20241127,121000,306779434,659,657,659,657,78
|
|
20241127,120900,306728044,659,659,659,659,0
|
|
20241127,120800,306728044,659,659,659,659,400
|
|
20241127,120700,306464444,659,659,659,659,30
|
|
20241127,120600,306444674,659,659,659,659,0
|
|
20241127,120500,306444674,659,659,659,659,1081
|
|
20241127,120400,305732295,658,658,658,658,19
|
|
20241127,120300,305719793,655,656,656,655,10
|
|
20241127,120200,305713242,655,655,655,655,0
|
|
20241127,120100,305713242,655,656,656,655,775
|
|
20241127,120000,305205282,656,656,656,656,10
|
|
20241127,115900,305198722,656,656,656,656,0
|
|
20241127,115800,305198722,656,656,656,656,0
|
|
20241127,115700,305198722,656,656,656,656,0
|
|
20241127,115600,305198722,656,656,656,656,0
|
|
20241127,115500,305198722,656,656,656,656,2861
|
|
20241127,115400,303321906,656,656,656,656,1
|
|
20241127,115300,303321250,660,660,660,660,0
|
|
20241127,115200,303321250,660,655,660,655,213
|
|
20241127,115100,303181523,660,660,660,660,3
|
|
20241127,115000,303179543,655,655,655,655,0
|
|
20241127,114900,303179543,655,656,656,655,90
|
|
20241127,114800,303120504,655,655,655,655,0
|
|
20241127,114700,303120504,655,656,656,655,9752
|
|
20241127,114600,296732107,656,657,657,656,150
|
|
20241127,114500,296633701,660,660,660,659,6521
|
|
20241127,114400,292329901,656,656,656,656,0
|
|
20241127,114300,292329901,656,656,656,656,0
|
|
20241127,114200,292329901,656,657,657,656,100
|
|
20241127,114100,292264297,656,656,656,656,0
|
|
20241127,114000,292264297,656,656,656,656,0
|
|
20241127,113900,292264297,656,656,656,656,415
|
|
20241127,113800,291992057,657,660,661,657,996
|
|
20241127,113700,291335698,662,662,662,662,0
|
|
20241127,113600,291335698,662,662,662,662,0
|
|
20241127,113500,291335698,662,662,662,662,10
|
|
20241127,113400,291329078,661,660,661,660,5200
|
|
20241127,113300,287891966,660,656,660,656,21117
|
|
20241127,113200,273978566,656,656,656,656,0
|
|
20241127,113100,273978566,656,656,656,656,20
|
|
20241127,113000,273965446,656,656,656,656,0
|
|
20241127,112900,273965446,656,656,656,655,1235
|
|
20241127,112800,273156493,655,655,655,655,0
|
|
20241127,112700,273156493,655,656,656,655,19
|
|
20241127,112600,273144044,654,654,654,654,0
|
|
20241127,112500,273144044,654,654,654,654,0
|
|
20241127,112400,273144044,654,654,654,654,0
|
|
20241127,112300,273144044,654,654,654,654,193
|
|
20241127,112200,273017822,655,656,656,655,2057
|
|
20241127,112100,271668637,656,655,656,655,2014
|
|
20241127,112000,270349457,655,656,656,655,13
|
|
20241127,111900,270340932,655,655,655,655,1
|
|
20241127,111800,270340277,656,656,656,656,33
|
|
20241127,111700,270318629,656,656,656,656,1218
|
|
20241127,111600,269519621,660,658,660,658,800
|
|
20241127,111500,268992451,657,657,657,657,8359
|
|
20241127,111400,263500588,657,654,657,654,342
|
|
20241127,111300,263275899,657,657,657,657,5
|
|
20241127,111200,263272614,657,657,657,657,30
|
|
20241127,111100,263252904,657,654,657,654,5100
|
|
20241127,111000,259909044,654,653,654,653,1132
|
|
20241127,110900,259168721,654,654,654,654,6408
|
|
20241127,110800,254977889,654,653,654,653,5720
|
|
20241127,110700,251238329,653,653,657,653,2679
|
|
20241127,110600,249488782,655,655,655,655,3931
|
|
20241127,110500,246913977,655,652,655,652,2672
|
|
20241127,110400,245165203,652,653,657,652,5834
|
|
20241127,110300,241360863,653,653,653,652,6836
|
|
20241127,110200,236898790,652,655,655,652,13122
|
|
20241127,110100,228324459,655,655,655,655,1
|
|
20241127,110000,228323804,655,656,656,655,2005
|
|
20241127,105900,227010524,657,656,657,656,1448
|
|
20241127,105800,226060631,656,656,656,656,0
|
|
20241127,105700,226060631,656,657,657,656,205
|
|
20241127,105600,225925951,657,658,658,657,19
|
|
20241127,105500,225913463,658,658,658,658,0
|
|
20241127,105400,225913463,658,658,658,658,0
|
|
20241127,105300,225913463,658,658,658,655,448
|
|
20241127,105200,225618733,655,656,656,655,17500
|
|
20241127,105100,214155163,655,655,655,655,0
|
|
20241127,105000,214155163,655,658,658,655,2565
|
|
20241127,104900,212471852,658,658,658,658,1
|
|
20241127,104800,212471194,657,658,658,657,6
|
|
20241127,104700,212467247,657,657,657,657,313
|
|
20241127,104600,212261606,657,657,657,657,1000
|
|
20241127,104500,211604606,656,656,656,656,0
|
|
20241127,104400,211604606,656,657,657,656,10001
|
|
20241127,104300,205037489,658,658,658,658,1814
|
|
20241127,104200,203843877,658,659,659,658,13
|
|
20241127,104100,203835321,659,659,659,659,721
|
|
20241127,104000,203360182,659,659,659,659,25
|
|
20241127,103900,203343707,660,659,660,659,1113
|
|
20241127,103800,202610130,660,661,661,660,17
|
|
20241127,103700,202598903,660,660,661,660,616
|
|
20241127,103600,202192328,660,660,660,660,104
|
|
20241127,103500,202123688,660,660,660,660,0
|
|
20241127,103400,202123688,660,660,660,660,300
|
|
20241127,103300,201925688,659,659,659,659,153
|
|
20241127,103200,201824861,659,660,660,659,338
|
|
20241127,103100,201602081,660,660,660,660,4002
|
|
20241127,103000,198960761,660,659,660,659,1145
|
|
20241127,102900,198205179,659,658,659,658,3145
|
|
20241127,102800,196132769,660,658,660,658,1506
|
|
20241127,102700,195138817,659,658,659,658,5000
|
|
20241127,102600,191846817,658,658,658,658,1000
|
|
20241127,102500,191188817,658,658,658,658,12
|
|
20241127,102400,191180921,657,657,657,657,0
|
|
20241127,102300,191180921,657,658,658,657,4940
|
|
20241127,102200,187934053,658,658,658,658,0
|
|
20241127,102100,187934053,658,658,658,658,730
|
|
20241127,102000,187453713,658,658,658,658,5000
|
|
20241127,101900,184163713,658,660,660,658,2443
|
|
20241127,101800,182553669,659,659,659,659,4555
|
|
20241127,101700,179551924,659,659,659,659,15
|
|
20241127,101600,179542039,658,660,660,658,151
|
|
20241127,101500,179442420,659,659,659,659,5
|
|
20241127,101400,179439125,659,659,659,659,0
|
|
20241127,101300,179439125,659,658,659,658,205
|
|
20241127,101200,179304130,659,659,659,659,1141
|
|
20241127,101100,178552211,659,659,659,659,2335
|
|
20241127,101000,177013446,659,659,659,659,0
|
|
20241127,100900,177013446,659,659,659,659,0
|
|
20241127,100800,177013446,659,660,660,659,284
|
|
20241127,100700,176826285,661,660,661,660,2999
|
|
20241127,100600,174846113,659,660,660,659,995
|
|
20241127,100500,174190358,660,659,660,659,4892
|
|
20241127,100400,170966513,659,659,659,659,1
|
|
20241127,100300,170965854,659,659,659,659,111
|
|
20241127,100200,170892705,659,658,659,658,18
|
|
20241127,100100,170880845,658,658,658,658,25
|
|
20241127,100000,170864395,658,659,659,657,593
|
|
20241127,095900,170474560,659,659,659,659,120
|
|
20241127,095800,170395480,657,657,657,657,43
|
|
20241127,095700,170367229,657,657,657,657,449
|
|
20241127,095600,170072236,658,658,658,657,3470
|
|
20241127,095500,167789183,658,659,659,658,5948
|
|
20241127,095400,163870774,660,660,660,659,340
|
|
20241127,095300,163646375,660,659,660,659,6377
|
|
20241127,095200,159437817,661,660,661,660,428
|
|
20241127,095100,159155335,659,659,659,659,0
|
|
20241127,095000,159155335,659,659,659,659,5
|
|
20241127,094900,159152040,659,659,659,659,0
|
|
20241127,094800,159152040,659,660,660,659,4666
|
|
20241127,094700,156073178,660,660,660,660,277
|
|
20241127,094600,155890358,660,662,662,660,1004
|
|
20241127,094500,155226714,662,662,662,662,2
|
|
20241127,094400,155225390,662,662,662,662,0
|
|
20241127,094300,155225390,662,665,665,662,1026
|
|
20241127,094200,154545112,665,665,665,665,0
|
|
20241127,094100,154545112,665,661,665,661,5719
|
|
20241127,094000,150764829,658,658,661,658,1141
|
|
20241127,093900,150013601,658,658,658,658,3277
|
|
20241127,093800,147857335,658,658,658,658,1938
|
|
20241127,093700,146582131,658,658,658,658,123
|
|
20241127,093600,146501197,658,658,658,657,20925
|
|
20241127,093500,132735449,658,661,661,658,6946
|
|
20241127,093400,128158065,660,660,661,660,3268
|
|
20241127,093300,126000282,660,664,664,660,1970
|
|
20241127,093200,124698419,661,665,665,661,356
|
|
20241127,093100,124463031,665,659,665,659,1135
|
|
20241127,093000,123714814,659,659,659,659,635
|
|
20241127,092900,123296349,657,657,657,657,2475
|
|
20241127,092800,121670274,656,658,658,656,8493
|
|
20241127,092700,116096775,659,660,660,657,13467
|
|
20241127,092600,107224778,658,657,658,657,3769
|
|
20241127,092500,104747934,656,655,656,655,9331
|
|
20241127,092400,98634190,656,657,657,656,7703
|
|
20241127,092300,93578750,657,658,658,656,1482
|
|
20241127,092200,92604598,656,658,658,656,1373
|
|
20241127,092100,91702399,658,660,661,657,14379
|
|
20241127,092000,82226137,661,663,663,661,14163
|
|
20241127,091900,72856200,663,664,664,663,400
|
|
20241127,091800,72590900,665,665,666,665,527
|
|
20241127,091700,72240424,665,665,667,665,379
|
|
20241127,091600,71988185,661,662,667,661,1450
|
|
20241127,091500,71027788,667,662,667,661,7141
|
|
20241127,091400,66305414,662,662,670,662,4538
|
|
20241127,091300,63293271,661,661,661,661,0
|
|
20241127,091200,63293271,661,663,663,661,7288
|
|
20241127,091100,58471590,663,663,663,663,501
|
|
20241127,091000,58139427,663,663,663,663,598
|
|
20241127,090900,57742953,670,666,670,660,24314
|
|
20241127,090800,41624076,665,665,665,665,0
|
|
20241127,090700,41624076,665,664,669,664,3875
|
|
20241127,090600,39041576,666,667,669,665,2006
|
|
20241127,090500,37705171,669,663,669,663,1655
|
|
20241127,090400,36607399,663,663,663,663,754
|
|
20241127,090300,36107497,662,660,662,660,1501
|
|
20241127,090200,35116835,660,661,663,660,23960
|
|
20241127,090100,19290016,660,669,670,660,14019
|
|
20241127,090000,9985223,669,671,672,661,14986
|