615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191200,204778706,730,730,730,730,4404
|
|
20231127,191100,204778706,730,730,730,730,0
|
|
20231127,191000,204778706,730,730,730,730,0
|
|
20231127,190900,204778706,730,730,730,730,0
|
|
20231127,190800,204778706,730,730,730,730,0
|
|
20231127,190700,204778706,730,730,730,730,0
|
|
20231127,190600,204778706,730,730,730,730,0
|
|
20231127,190500,204778706,730,730,730,730,0
|
|
20231127,190400,204778706,730,730,730,730,0
|
|
20231127,190300,204778706,730,730,730,730,0
|
|
20231127,190200,204778706,730,730,730,730,0
|
|
20231127,190100,204778706,730,730,730,730,0
|
|
20231127,190000,204778706,730,730,730,730,0
|
|
20231127,185900,204778706,730,730,730,730,0
|
|
20231127,185800,204778706,730,730,730,730,0
|
|
20231127,185700,204778706,730,730,730,730,0
|
|
20231127,185600,204778706,730,730,730,730,0
|
|
20231127,185500,204778706,730,730,730,730,0
|
|
20231127,185400,204778706,730,730,730,730,0
|
|
20231127,185300,204778706,730,730,730,730,0
|
|
20231127,185200,204778706,730,730,730,730,0
|
|
20231127,185100,204778706,730,730,730,730,0
|
|
20231127,185000,204778706,730,730,730,730,0
|
|
20231127,184900,204778706,730,730,730,730,0
|
|
20231127,184800,204778706,730,730,730,730,0
|
|
20231127,184700,204778706,730,730,730,730,0
|
|
20231127,184600,204778706,730,730,730,730,0
|
|
20231127,184500,204778706,730,730,730,730,0
|
|
20231127,184400,204778706,730,730,730,730,0
|
|
20231127,184300,204778706,730,730,730,730,0
|
|
20231127,184200,204778706,730,730,730,730,4404
|
|
20231127,184100,204778706,730,730,730,730,0
|
|
20231127,184000,204778706,730,730,730,730,0
|
|
20231127,183900,204778706,730,730,730,730,0
|
|
20231127,183800,204778706,730,730,730,730,0
|
|
20231127,183700,204778706,730,730,730,730,0
|
|
20231127,183600,204778706,730,730,730,730,0
|
|
20231127,183500,204778706,730,730,730,730,0
|
|
20231127,183400,204778706,730,730,730,730,0
|
|
20231127,183300,204778706,730,730,730,730,0
|
|
20231127,183200,204778706,730,730,730,730,0
|
|
20231127,183100,204778706,730,730,730,730,0
|
|
20231127,183000,204778706,730,730,730,730,0
|
|
20231127,182900,204778706,730,730,730,730,0
|
|
20231127,182800,204778706,730,730,730,730,0
|
|
20231127,182700,204778706,730,730,730,730,0
|
|
20231127,182600,204778706,730,730,730,730,0
|
|
20231127,182500,204778706,730,730,730,730,0
|
|
20231127,182400,204778706,730,730,730,730,0
|
|
20231127,182300,204778706,730,730,730,730,0
|
|
20231127,182200,204778706,730,730,730,730,0
|
|
20231127,182100,204778706,730,730,730,730,0
|
|
20231127,182000,204778706,730,730,730,730,0
|
|
20231127,181900,204778706,730,730,730,730,0
|
|
20231127,181800,204778706,730,730,730,730,0
|
|
20231127,181700,204778706,730,730,730,730,0
|
|
20231127,181600,204778706,730,730,730,730,0
|
|
20231127,181500,204778706,730,730,730,730,0
|
|
20231127,181400,204778706,730,730,730,730,0
|
|
20231127,181300,204778706,730,730,730,730,0
|
|
20231127,181200,204778706,730,730,730,730,4404
|
|
20231127,181100,204778706,730,730,730,730,0
|
|
20231127,181000,204778706,730,730,730,730,0
|
|
20231127,180900,204778706,730,730,730,730,0
|
|
20231127,180800,204778706,730,730,730,730,0
|
|
20231127,180700,204778706,730,730,730,730,0
|
|
20231127,180600,204778706,730,730,730,730,0
|
|
20231127,180500,204778706,730,730,730,730,0
|
|
20231127,180400,204778706,730,730,730,730,0
|
|
20231127,180300,204778706,730,730,730,730,0
|
|
20231127,180200,204778706,730,730,730,730,0
|
|
20231127,180100,204778706,730,730,730,730,0
|
|
20231127,180000,204778706,730,730,730,730,0
|
|
20231127,175900,204778706,730,730,730,730,0
|
|
20231127,175800,204778706,730,730,730,730,0
|
|
20231127,175700,204778706,730,730,730,730,0
|
|
20231127,175600,204778706,730,730,730,730,0
|
|
20231127,175500,204778706,730,730,730,730,0
|
|
20231127,175400,204778706,730,730,730,730,0
|
|
20231127,175300,204778706,730,730,730,730,0
|
|
20231127,175200,204778706,730,730,730,730,0
|
|
20231127,175100,204778706,730,730,730,730,0
|
|
20231127,175000,204778706,730,730,730,730,0
|
|
20231127,174900,204778706,730,730,730,730,0
|
|
20231127,174800,204778706,730,730,730,730,0
|
|
20231127,174700,204778706,730,730,730,730,0
|
|
20231127,174600,204778706,730,730,730,730,0
|
|
20231127,174500,204778706,730,730,730,730,0
|
|
20231127,174400,204778706,730,730,730,730,0
|
|
20231127,174300,204778706,730,730,730,730,0
|
|
20231127,174200,204778706,730,730,730,730,4404
|
|
20231127,174100,204778706,730,730,730,730,0
|
|
20231127,174000,204778706,730,730,730,730,0
|
|
20231127,173900,204778706,730,730,730,730,0
|
|
20231127,173800,204778706,730,730,730,730,0
|
|
20231127,173700,204778706,730,730,730,730,0
|
|
20231127,173600,204778706,730,730,730,730,0
|
|
20231127,173500,204778706,730,730,730,730,0
|
|
20231127,173400,204778706,730,730,730,730,0
|
|
20231127,173300,204778706,730,730,730,730,0
|
|
20231127,173200,204778706,730,730,730,730,0
|
|
20231127,173100,204778706,730,730,730,730,0
|
|
20231127,173000,204778706,730,730,730,730,0
|
|
20231127,172900,204778706,730,730,730,730,0
|
|
20231127,172800,204778706,730,730,730,730,0
|
|
20231127,172700,204778706,730,730,730,730,0
|
|
20231127,172600,204778706,730,730,730,730,0
|
|
20231127,172500,204778706,730,730,730,730,0
|
|
20231127,172400,204778706,730,730,730,730,0
|
|
20231127,172300,204778706,730,730,730,730,0
|
|
20231127,172200,204778706,730,730,730,730,0
|
|
20231127,172100,204778706,730,730,730,730,0
|
|
20231127,172000,204778706,730,730,730,730,0
|
|
20231127,171900,204778706,730,730,730,730,0
|
|
20231127,171800,204778706,730,730,730,730,0
|
|
20231127,171700,204778706,730,730,730,730,0
|
|
20231127,171600,204778706,730,730,730,730,0
|
|
20231127,171500,204778706,730,730,730,730,0
|
|
20231127,171400,204778706,730,730,730,730,0
|
|
20231127,171300,204778706,730,730,730,730,0
|
|
20231127,171200,204778706,730,730,730,730,4404
|
|
20231127,171100,204778706,730,730,730,730,0
|
|
20231127,171000,204778706,730,730,730,730,0
|
|
20231127,170900,204778706,730,730,730,730,0
|
|
20231127,170800,204778706,730,730,730,730,0
|
|
20231127,170700,204778706,730,730,730,730,0
|
|
20231127,170600,204778706,730,730,730,730,0
|
|
20231127,170500,204778706,730,730,730,730,0
|
|
20231127,170400,204778706,730,730,730,730,0
|
|
20231127,170300,204778706,730,730,730,730,0
|
|
20231127,170200,204778706,730,730,730,730,0
|
|
20231127,170100,204778706,730,730,730,730,0
|
|
20231127,170000,204778706,730,730,730,730,0
|
|
20231127,165900,204778706,730,730,730,730,0
|
|
20231127,165800,204778706,730,730,730,730,0
|
|
20231127,165700,204778706,730,730,730,730,0
|
|
20231127,165600,204778706,730,730,730,730,0
|
|
20231127,165500,204778706,730,730,730,730,0
|
|
20231127,165400,204778706,730,730,730,730,0
|
|
20231127,165300,204778706,730,730,730,730,0
|
|
20231127,165200,204778706,730,730,730,730,0
|
|
20231127,165100,204778706,730,730,730,730,0
|
|
20231127,165000,204778706,730,730,730,730,0
|
|
20231127,164900,204778706,730,730,730,730,0
|
|
20231127,164800,204778706,730,730,730,730,0
|
|
20231127,164700,204778706,730,730,730,730,0
|
|
20231127,164600,204778706,730,730,730,730,0
|
|
20231127,164500,204778706,730,730,730,730,0
|
|
20231127,164400,204778706,730,730,730,730,0
|
|
20231127,164300,204778706,730,730,730,730,0
|
|
20231127,164200,204778706,730,730,730,730,4404
|
|
20231127,164100,204778706,730,730,730,730,0
|
|
20231127,164000,204778706,730,730,730,730,0
|
|
20231127,163900,204778706,730,730,730,730,0
|
|
20231127,163800,204778706,730,730,730,730,0
|
|
20231127,163700,204778706,730,730,730,730,0
|
|
20231127,163600,204778706,730,730,730,730,0
|
|
20231127,163500,204778706,730,730,730,730,0
|
|
20231127,163400,204778706,730,730,730,730,0
|
|
20231127,163300,204778706,730,730,730,730,0
|
|
20231127,163200,204778706,730,730,730,730,0
|
|
20231127,163100,204778706,730,730,730,730,0
|
|
20231127,163000,204778706,730,730,730,730,0
|
|
20231127,162900,204778706,730,730,730,730,0
|
|
20231127,162800,204778706,730,730,730,730,0
|
|
20231127,162700,204778706,730,730,730,730,0
|
|
20231127,162600,204778706,730,730,730,730,0
|
|
20231127,162500,204778706,730,730,730,730,0
|
|
20231127,162400,204778706,730,730,730,730,0
|
|
20231127,162300,204778706,730,730,730,730,0
|
|
20231127,162200,204778706,730,730,730,730,0
|
|
20231127,162100,204778706,730,730,730,730,0
|
|
20231127,162000,204778706,730,730,730,730,0
|
|
20231127,161900,204778706,730,730,730,730,0
|
|
20231127,161800,204778706,730,730,730,730,0
|
|
20231127,161700,204778706,730,730,730,730,0
|
|
20231127,161600,204778706,730,730,730,730,0
|
|
20231127,161500,204778706,730,730,730,730,0
|
|
20231127,161400,204778706,730,730,730,730,0
|
|
20231127,161300,204778706,730,730,730,730,0
|
|
20231127,161200,204778706,730,730,730,730,4404
|
|
20231127,161100,204778706,730,730,730,730,0
|
|
20231127,161000,204778706,730,730,730,730,0
|
|
20231127,160900,204778706,730,730,730,730,0
|
|
20231127,160800,204778706,730,730,730,730,0
|
|
20231127,160700,204778706,730,730,730,730,0
|
|
20231127,160600,204778706,730,730,730,730,0
|
|
20231127,160500,204778706,730,730,730,730,0
|
|
20231127,160400,204778706,730,730,730,730,0
|
|
20231127,160300,204778706,730,730,730,730,0
|
|
20231127,160200,204778706,730,730,730,730,0
|
|
20231127,160100,204778706,730,730,730,730,0
|
|
20231127,160000,204778706,730,730,730,730,0
|
|
20231127,155900,204778706,730,730,730,730,0
|
|
20231127,155800,204778706,730,730,730,730,0
|
|
20231127,155700,204778706,730,730,730,730,0
|
|
20231127,155600,204778706,730,730,730,730,0
|
|
20231127,155500,204778706,730,730,730,730,0
|
|
20231127,155400,204778706,730,730,730,730,0
|
|
20231127,155300,204778706,730,730,730,730,0
|
|
20231127,155200,204778706,730,730,730,730,0
|
|
20231127,155100,204778706,730,730,730,730,0
|
|
20231127,155000,204778706,730,730,730,730,0
|
|
20231127,154900,204778706,730,730,730,730,0
|
|
20231127,154800,204778706,730,730,730,730,0
|
|
20231127,154700,204778706,730,730,730,730,0
|
|
20231127,154600,204778706,730,730,730,730,0
|
|
20231127,154500,204778706,730,730,730,730,0
|
|
20231127,154400,204778706,730,730,730,730,0
|
|
20231127,154300,204778706,730,730,730,730,0
|
|
20231127,154200,204778706,730,730,730,730,4404
|
|
20231127,154100,204778706,730,730,730,730,0
|
|
20231127,154000,204778706,730,730,730,730,0
|
|
20231127,153900,204778706,730,730,730,730,0
|
|
20231127,153800,204778706,730,730,730,730,0
|
|
20231127,153700,204778706,730,730,730,730,0
|
|
20231127,153600,204778706,730,730,730,730,0
|
|
20231127,153500,204778706,730,730,730,730,0
|
|
20231127,153400,204778706,730,730,730,730,0
|
|
20231127,153300,204778706,730,730,730,730,0
|
|
20231127,153200,204778706,730,730,730,730,0
|
|
20231127,153100,204778706,730,730,730,730,0
|
|
20231127,153000,204778706,730,730,730,730,4404
|
|
20231127,152900,201563786,731,731,731,731,0
|
|
20231127,152800,201563786,731,731,731,731,0
|
|
20231127,152700,201563786,731,731,731,731,0
|
|
20231127,152600,201563786,731,731,731,731,0
|
|
20231127,152500,201563786,731,731,731,731,0
|
|
20231127,152400,201563786,731,731,731,731,0
|
|
20231127,152300,201563786,731,731,731,731,0
|
|
20231127,152200,201563786,731,731,731,731,0
|
|
20231127,152100,201563786,731,731,731,731,0
|
|
20231127,152000,201563786,731,731,731,731,0
|
|
20231127,151900,201563786,731,729,731,729,10274
|
|
20231127,151800,194061959,729,728,729,728,410
|
|
20231127,151700,193763469,728,726,728,726,7759
|
|
20231127,151600,188114919,728,728,728,728,0
|
|
20231127,151500,188114919,728,727,728,727,57
|
|
20231127,151400,188073479,728,727,728,727,468
|
|
20231127,151300,187733235,728,728,728,728,0
|
|
20231127,151200,187733235,728,728,728,728,0
|
|
20231127,151100,187733235,728,727,728,727,201
|
|
20231127,151000,187587107,728,727,728,727,327
|
|
20231127,150900,187349377,727,727,728,727,2001
|
|
20231127,150800,185894649,727,727,727,727,0
|
|
20231127,150700,185894649,727,727,727,727,1
|
|
20231127,150600,185893922,727,727,727,727,0
|
|
20231127,150500,185893922,727,728,728,727,103
|
|
20231127,150400,185819037,727,727,728,727,1501
|
|
20231127,150300,184727809,728,728,728,728,0
|
|
20231127,150200,184727809,728,728,728,728,0
|
|
20231127,150100,184727809,728,727,728,727,2749
|
|
20231127,150000,182729250,728,726,728,726,553
|
|
20231127,145900,182327770,728,728,728,728,3
|
|
20231127,145800,182325586,728,728,728,727,1020
|
|
20231127,145700,181584026,728,728,728,728,0
|
|
20231127,145600,181584026,728,728,728,728,0
|
|
20231127,145500,181584026,728,728,728,728,0
|
|
20231127,145400,181584026,728,728,728,728,0
|
|
20231127,145300,181584026,728,727,728,727,6229
|
|
20231127,145200,177055542,728,728,728,728,5
|
|
20231127,145100,177051902,728,728,728,728,0
|
|
20231127,145000,177051902,728,728,728,728,0
|
|
20231127,144900,177051902,728,728,728,728,2
|
|
20231127,144800,177050446,728,728,728,728,2
|
|
20231127,144700,177048990,729,729,729,729,0
|
|
20231127,144600,177048990,729,729,729,729,0
|
|
20231127,144500,177048990,729,729,729,729,0
|
|
20231127,144400,177048990,729,729,729,729,0
|
|
20231127,144300,177048990,729,728,729,728,5967
|
|
20231127,144200,172705013,728,728,728,728,0
|
|
20231127,144100,172705013,728,728,728,728,0
|
|
20231127,144000,172705013,728,728,728,728,0
|
|
20231127,143900,172705013,728,728,728,728,65
|
|
20231127,143800,172657693,729,728,729,728,11145
|
|
20231127,143700,164544132,729,729,729,729,0
|
|
20231127,143600,164544132,729,729,729,729,1
|
|
20231127,143500,164543403,728,728,728,728,4
|
|
20231127,143400,164540491,729,728,729,728,3001
|
|
20231127,143300,162355762,729,729,729,729,0
|
|
20231127,143200,162355762,729,729,729,729,0
|
|
20231127,143100,162355762,729,728,729,728,3100
|
|
20231127,143000,160097417,728,728,728,728,0
|
|
20231127,142900,160097417,728,728,728,728,0
|
|
20231127,142800,160097417,728,728,728,728,0
|
|
20231127,142700,160097417,728,727,728,727,100
|
|
20231127,142600,160024716,727,727,727,727,1
|
|
20231127,142500,160023989,725,725,725,725,1000
|
|
20231127,142400,159298989,726,726,726,726,41
|
|
20231127,142300,159269223,726,728,728,726,4189
|
|
20231127,142200,156227629,728,728,728,728,15
|
|
20231127,142100,156216709,729,729,729,729,0
|
|
20231127,142000,156216709,729,729,729,729,0
|
|
20231127,141900,156216709,729,729,729,729,0
|
|
20231127,141800,156216709,729,729,729,729,0
|
|
20231127,141700,156216709,729,729,729,729,0
|
|
20231127,141600,156216709,729,728,729,728,601
|
|
20231127,141500,155779180,728,727,728,727,1886
|
|
20231127,141400,154406694,727,726,727,726,8966
|
|
20231127,141300,147888673,726,726,726,726,2
|
|
20231127,141200,147887221,726,726,726,726,200
|
|
20231127,141100,147742021,726,724,726,724,211
|
|
20231127,141000,147588855,726,726,726,726,0
|
|
20231127,140900,147588855,726,726,726,726,34
|
|
20231127,140800,147564171,726,726,726,726,0
|
|
20231127,140700,147564171,726,726,726,726,2
|
|
20231127,140600,147562719,727,727,727,727,0
|
|
20231127,140500,147562719,727,727,727,727,0
|
|
20231127,140400,147562719,727,727,727,727,0
|
|
20231127,140300,147562719,727,727,727,727,0
|
|
20231127,140200,147562719,727,727,727,727,0
|
|
20231127,140100,147562719,727,727,727,727,0
|
|
20231127,140000,147562719,727,727,727,727,0
|
|
20231127,135900,147562719,727,727,727,727,0
|
|
20231127,135800,147562719,727,727,727,727,0
|
|
20231127,135700,147562719,727,727,727,727,0
|
|
20231127,135600,147562719,727,727,727,727,0
|
|
20231127,135500,147562719,727,727,727,727,0
|
|
20231127,135400,147562719,727,727,727,727,500
|
|
20231127,135300,147199219,727,727,727,727,0
|
|
20231127,135200,147199219,727,727,727,727,0
|
|
20231127,135100,147199219,727,727,727,727,0
|
|
20231127,135000,147199219,727,727,727,727,0
|
|
20231127,134900,147199219,727,727,727,727,0
|
|
20231127,134800,147199219,727,727,727,727,0
|
|
20231127,134700,147199219,727,727,727,727,0
|
|
20231127,134600,147199219,727,726,727,726,701
|
|
20231127,134500,146690292,726,726,727,726,3728
|
|
20231127,134400,143983763,724,726,726,724,3182
|
|
20231127,134300,141676967,725,725,725,725,3895
|
|
20231127,134200,138853092,725,725,725,725,0
|
|
20231127,134100,138853092,725,725,725,725,0
|
|
20231127,134000,138853092,725,724,725,724,139
|
|
20231127,133900,138752455,725,725,725,725,6
|
|
20231127,133800,138748105,725,725,725,725,0
|
|
20231127,133700,138748105,725,725,725,725,0
|
|
20231127,133600,138748105,725,725,725,725,1
|
|
20231127,133500,138747380,724,724,724,724,108
|
|
20231127,133400,138669188,725,725,725,725,0
|
|
20231127,133300,138669188,725,725,725,725,0
|
|
20231127,133200,138669188,725,725,725,725,0
|
|
20231127,133100,138669188,725,725,725,725,1
|
|
20231127,133000,138668463,725,726,726,725,1080
|
|
20231127,132900,137885462,725,726,726,725,41
|
|
20231127,132800,137855736,725,726,726,725,1022
|
|
20231127,132700,137114778,726,725,726,725,5648
|
|
20231127,132600,133019975,725,725,725,725,0
|
|
20231127,132500,133019975,725,725,725,725,0
|
|
20231127,132400,133019975,725,725,725,725,0
|
|
20231127,132300,133019975,725,723,725,723,2001
|
|
20231127,132200,131573250,725,725,725,725,0
|
|
20231127,132100,131573250,725,725,725,725,0
|
|
20231127,132000,131573250,725,724,725,724,1033
|
|
20231127,131900,130824357,725,725,725,725,1000
|
|
20231127,131800,130099357,725,725,725,725,0
|
|
20231127,131700,130099357,725,725,725,725,0
|
|
20231127,131600,130099357,725,724,725,724,700
|
|
20231127,131500,129592556,724,724,724,724,0
|
|
20231127,131400,129592556,724,724,724,724,0
|
|
20231127,131300,129592556,724,724,724,724,1
|
|
20231127,131200,129591832,724,722,724,722,21
|
|
20231127,131100,129576668,725,725,725,725,0
|
|
20231127,131000,129576668,725,723,725,722,20001
|
|
20231127,130900,115133353,725,725,725,725,0
|
|
20231127,130800,115133353,725,725,725,725,0
|
|
20231127,130700,115133353,725,725,725,725,0
|
|
20231127,130600,115133353,725,725,725,725,1
|
|
20231127,130500,115132628,725,725,725,725,0
|
|
20231127,130400,115132628,725,725,725,725,0
|
|
20231127,130300,115132628,725,725,725,725,0
|
|
20231127,130200,115132628,725,725,725,725,0
|
|
20231127,130100,115132628,725,725,725,725,2000
|
|
20231127,130000,113682628,725,725,725,725,0
|
|
20231127,125900,113682628,725,725,725,725,0
|
|
20231127,125800,113682628,725,725,725,725,345
|
|
20231127,125700,113432503,725,725,725,725,0
|
|
20231127,125600,113432503,725,724,725,723,4650
|
|
20231127,125500,110069248,725,725,725,725,0
|
|
20231127,125400,110069248,725,726,726,724,2087
|
|
20231127,125300,108556020,727,727,727,727,0
|
|
20231127,125200,108556020,727,727,727,727,0
|
|
20231127,125100,108556020,727,727,727,727,0
|
|
20231127,125000,108556020,727,727,727,727,5
|
|
20231127,124900,108552385,727,727,727,727,0
|
|
20231127,124800,108552385,727,727,727,727,0
|
|
20231127,124700,108552385,727,727,727,727,13
|
|
20231127,124600,108542934,727,727,727,727,0
|
|
20231127,124500,108542934,727,727,727,727,3
|
|
20231127,124400,108540753,725,725,727,725,527
|
|
20231127,124300,108158176,725,726,726,725,40
|
|
20231127,124200,108129166,725,725,725,725,1
|
|
20231127,124100,108128441,726,726,726,726,200
|
|
20231127,124000,107983241,726,727,727,726,6739
|
|
20231127,123900,103090726,726,726,726,726,148
|
|
20231127,123800,102983278,727,727,727,727,0
|
|
20231127,123700,102983278,727,727,727,727,0
|
|
20231127,123600,102983278,727,727,727,727,184
|
|
20231127,123500,102849510,727,727,727,727,356
|
|
20231127,123400,102590698,728,728,728,728,50
|
|
20231127,123300,102554298,728,728,728,728,0
|
|
20231127,123200,102554298,728,728,728,728,0
|
|
20231127,123100,102554298,728,728,728,728,0
|
|
20231127,123000,102554298,728,728,728,728,0
|
|
20231127,122900,102554298,728,728,728,728,500
|
|
20231127,122800,102190298,728,728,728,728,1
|
|
20231127,122700,102189570,729,729,729,729,0
|
|
20231127,122600,102189570,729,729,729,729,0
|
|
20231127,122500,102189570,729,729,729,729,1000
|
|
20231127,122400,101460570,729,729,729,729,0
|
|
20231127,122300,101460570,729,729,729,729,37
|
|
20231127,122200,101433597,729,729,729,729,100
|
|
20231127,122100,101360697,729,729,729,729,0
|
|
20231127,122000,101360697,729,729,729,729,400
|
|
20231127,121900,101069097,729,729,729,729,0
|
|
20231127,121800,101069097,729,729,729,729,0
|
|
20231127,121700,101069097,729,729,729,729,0
|
|
20231127,121600,101069097,729,726,729,726,1284
|
|
20231127,121500,100133082,729,729,729,729,0
|
|
20231127,121400,100133082,729,729,729,729,500
|
|
20231127,121300,99768582,729,729,729,729,0
|
|
20231127,121200,99768582,729,729,729,729,0
|
|
20231127,121100,99768582,729,729,729,729,0
|
|
20231127,121000,99768582,729,728,729,728,1952
|
|
20231127,120900,98347026,729,730,730,729,200
|
|
20231127,120800,98201126,730,730,730,730,1
|
|
20231127,120700,98200396,730,728,730,728,11
|
|
20231127,120600,98192386,728,728,728,728,1000
|
|
20231127,120500,97464386,728,728,728,728,1
|
|
20231127,120400,97463658,727,728,728,727,5904
|
|
20231127,120300,93171400,728,728,728,728,0
|
|
20231127,120200,93171400,728,728,728,728,300
|
|
20231127,120100,92953000,730,730,730,730,0
|
|
20231127,120000,92953000,730,730,730,730,0
|
|
20231127,115900,92953000,730,730,730,730,0
|
|
20231127,115800,92953000,730,730,730,730,0
|
|
20231127,115700,92953000,730,730,730,730,0
|
|
20231127,115600,92953000,730,730,730,730,0
|
|
20231127,115500,92953000,730,730,730,730,0
|
|
20231127,115400,92953000,730,730,730,730,0
|
|
20231127,115300,92953000,730,730,730,730,0
|
|
20231127,115200,92953000,730,730,730,730,0
|
|
20231127,115100,92953000,730,730,730,730,0
|
|
20231127,115000,92953000,730,730,730,730,0
|
|
20231127,114900,92953000,730,730,730,730,0
|
|
20231127,114800,92953000,730,730,730,730,15
|
|
20231127,114700,92942050,730,730,730,730,0
|
|
20231127,114600,92942050,730,728,730,728,167
|
|
20231127,114500,92820472,727,727,727,727,25
|
|
20231127,114400,92802297,728,728,728,728,1010
|
|
20231127,114300,92067017,730,730,730,730,0
|
|
20231127,114200,92067017,730,729,730,729,7030
|
|
20231127,114100,86942144,730,730,730,730,100
|
|
20231127,114000,86869144,731,731,731,731,957
|
|
20231127,113900,86169577,731,731,731,731,0
|
|
20231127,113800,86169577,731,731,731,731,40
|
|
20231127,113700,86140337,731,731,731,731,708
|
|
20231127,113600,85622789,731,731,731,731,2
|
|
20231127,113500,85621327,731,731,731,731,854
|
|
20231127,113400,84997053,731,731,731,731,2
|
|
20231127,113300,84995591,730,730,730,730,721
|
|
20231127,113200,84469261,731,730,731,730,552
|
|
20231127,113100,84066299,731,731,731,731,1550
|
|
20231127,113000,82933249,730,730,730,730,3441
|
|
20231127,112900,80421319,730,730,730,730,414
|
|
20231127,112800,80119099,730,729,730,729,76
|
|
20231127,112700,80063693,729,729,729,729,82
|
|
20231127,112600,80003915,730,729,730,729,162
|
|
20231127,112500,79885814,729,729,729,729,308
|
|
20231127,112400,79661282,730,730,730,730,0
|
|
20231127,112300,79661282,730,729,730,729,2
|
|
20231127,112200,79659823,728,728,728,728,1400
|
|
20231127,112100,78640623,730,730,730,730,0
|
|
20231127,112000,78640623,730,730,730,730,0
|
|
20231127,111900,78640623,730,730,730,730,0
|
|
20231127,111800,78640623,730,730,730,730,0
|
|
20231127,111700,78640623,730,730,730,730,0
|
|
20231127,111600,78640623,730,730,730,730,0
|
|
20231127,111500,78640623,730,730,730,730,0
|
|
20231127,111400,78640623,730,729,730,729,37
|
|
20231127,111300,78613649,730,730,730,730,0
|
|
20231127,111200,78613649,730,730,730,730,1000
|
|
20231127,111100,77883649,730,730,730,730,0
|
|
20231127,111000,77883649,730,730,730,730,1
|
|
20231127,110900,77882919,728,729,729,728,32
|
|
20231127,110800,77859597,730,730,730,730,0
|
|
20231127,110700,77859597,730,730,730,730,0
|
|
20231127,110600,77859597,730,730,730,729,3223
|
|
20231127,110500,75509881,730,730,730,730,0
|
|
20231127,110400,75509881,730,730,730,730,0
|
|
20231127,110300,75509881,730,730,730,730,230
|
|
20231127,110200,75341981,732,732,732,732,0
|
|
20231127,110100,75341981,732,732,732,732,0
|
|
20231127,110000,75341981,732,732,732,732,0
|
|
20231127,105900,75341981,732,732,732,731,70
|
|
20231127,105800,75290746,732,731,732,731,300
|
|
20231127,105700,75071435,731,731,731,731,0
|
|
20231127,105600,75071435,731,730,732,730,18646
|
|
20231127,105500,61441244,731,731,731,731,0
|
|
20231127,105400,61441244,731,731,731,731,0
|
|
20231127,105300,61441244,731,731,731,731,22
|
|
20231127,105200,61425162,732,732,732,732,58
|
|
20231127,105100,61382706,731,731,731,726,9576
|
|
20231127,105000,54410672,730,730,730,730,1349
|
|
20231127,104900,53425902,730,729,730,729,1590
|
|
20231127,104800,52266791,729,729,729,729,0
|
|
20231127,104700,52266791,729,729,729,729,69
|
|
20231127,104600,52216490,729,729,729,729,12
|
|
20231127,104500,52207742,729,729,729,729,0
|
|
20231127,104400,52207742,729,729,729,729,0
|
|
20231127,104300,52207742,729,729,729,729,10
|
|
20231127,104200,52200452,729,729,729,729,0
|
|
20231127,104100,52200452,729,729,729,729,0
|
|
20231127,104000,52200452,729,729,729,729,18
|
|
20231127,103900,52187330,729,728,729,728,443
|
|
20231127,103800,51864825,728,728,728,728,0
|
|
20231127,103700,51864825,728,727,728,727,460
|
|
20231127,103600,51530394,727,726,727,726,3307
|
|
20231127,103500,49129511,726,726,726,726,0
|
|
20231127,103400,49129511,726,726,726,726,0
|
|
20231127,103300,49129511,726,726,726,726,800
|
|
20231127,103200,48548711,727,727,727,727,0
|
|
20231127,103100,48548711,727,727,727,727,0
|
|
20231127,103000,48548711,727,727,727,727,0
|
|
20231127,102900,48548711,727,726,727,726,1019
|
|
20231127,102800,47808915,726,726,726,726,0
|
|
20231127,102700,47808915,726,724,726,723,1202
|
|
20231127,102600,46938946,725,725,725,725,514
|
|
20231127,102500,46566296,726,726,726,726,0
|
|
20231127,102400,46566296,726,726,726,726,5
|
|
20231127,102300,46562666,726,724,726,724,3138
|
|
20231127,102200,44287073,725,725,725,725,0
|
|
20231127,102100,44287073,725,725,725,725,10
|
|
20231127,102000,44279823,725,725,725,725,0
|
|
20231127,101900,44279823,725,725,725,725,0
|
|
20231127,101800,44279823,725,725,725,725,0
|
|
20231127,101700,44279823,725,724,725,724,137
|
|
20231127,101600,44180634,724,724,724,724,200
|
|
20231127,101500,44035834,724,724,724,724,21
|
|
20231127,101400,44020630,723,723,723,723,0
|
|
20231127,101300,44020630,723,723,723,723,5
|
|
20231127,101200,44017015,724,724,724,724,10
|
|
20231127,101100,44009775,724,724,724,724,301
|
|
20231127,101000,43791851,724,724,724,724,0
|
|
20231127,100900,43791851,724,724,724,724,0
|
|
20231127,100800,43791851,724,724,724,724,0
|
|
20231127,100700,43791851,724,724,724,724,12
|
|
20231127,100600,43783163,724,723,724,723,610
|
|
20231127,100500,43342123,724,724,724,724,883
|
|
20231127,100400,42702831,726,726,726,726,5
|
|
20231127,100300,42699201,726,726,726,726,0
|
|
20231127,100200,42699201,726,723,726,723,260
|
|
20231127,100100,42511196,723,723,723,723,0
|
|
20231127,100000,42511196,723,723,723,723,72
|
|
20231127,095900,42459140,723,723,723,723,2
|
|
20231127,095800,42457694,723,723,723,723,0
|
|
20231127,095700,42457694,723,723,723,722,574
|
|
20231127,095600,42043264,723,723,723,723,38
|
|
20231127,095500,42015790,723,723,723,722,1588
|
|
20231127,095400,40869166,723,723,723,723,2064
|
|
20231127,095300,39376894,724,724,724,724,200
|
|
20231127,095200,39232094,724,724,724,724,263
|
|
20231127,095100,39041682,725,727,727,725,22
|
|
20231127,095000,39025730,726,726,727,726,26
|
|
20231127,094900,39006851,727,726,727,725,342
|
|
20231127,094800,38758837,727,727,727,727,0
|
|
20231127,094700,38758837,727,727,727,727,0
|
|
20231127,094600,38758837,727,726,727,726,67
|
|
20231127,094500,38710194,725,725,725,725,20
|
|
20231127,094400,38695694,725,725,725,725,0
|
|
20231127,094300,38695694,725,724,725,724,274
|
|
20231127,094200,38497308,724,724,724,724,12
|
|
20231127,094100,38488620,726,726,726,726,0
|
|
20231127,094000,38488620,726,726,726,726,0
|
|
20231127,093900,38488620,726,726,726,726,0
|
|
20231127,093800,38488620,726,726,726,726,2
|
|
20231127,093700,38487168,726,726,726,726,15
|
|
20231127,093600,38476278,726,724,726,724,12
|
|
20231127,093500,38467586,726,726,726,726,0
|
|
20231127,093400,38467586,726,724,726,724,5642
|
|
20231127,093300,34377044,725,725,725,725,201
|
|
20231127,093200,34231319,726,726,726,726,301
|
|
20231127,093100,34012793,726,726,726,726,2
|
|
20231127,093000,34011341,726,725,726,725,1001
|
|
20231127,092900,33284689,726,726,726,726,0
|
|
20231127,092800,33284689,726,726,726,726,4005
|
|
20231127,092700,30377059,726,726,726,726,4
|
|
20231127,092600,30374155,726,726,726,726,0
|
|
20231127,092500,30374155,726,722,726,722,145
|
|
20231127,092400,30269449,722,722,722,722,1211
|
|
20231127,092300,29395107,723,724,724,723,140
|
|
20231127,092200,29293817,722,724,724,722,85
|
|
20231127,092100,29232387,726,726,726,722,1343
|
|
20231127,092000,28262733,722,724,726,722,923
|
|
20231127,091900,27594853,724,724,724,723,1261
|
|
20231127,091800,26682839,724,724,724,724,691
|
|
20231127,091700,26182555,723,722,723,722,7982
|
|
20231127,091600,20415500,724,723,724,723,800
|
|
20231127,091500,19836900,724,725,726,724,18183
|
|
20231127,091400,6661769,726,726,726,726,520
|
|
20231127,091300,6284249,726,725,726,725,389
|
|
20231127,091200,6002131,726,725,726,725,299
|
|
20231127,091100,5785252,725,725,725,725,5
|
|
20231127,091000,5781627,726,726,726,726,0
|
|
20231127,090900,5781627,726,725,726,725,2529
|
|
20231127,090800,3948101,725,726,726,725,1953
|
|
20231127,090700,2530719,726,726,726,726,80
|
|
20231127,090600,2472639,728,728,728,728,39
|
|
20231127,090500,2444247,729,729,729,729,0
|
|
20231127,090400,2444247,729,729,729,729,20
|
|
20231127,090300,2429667,729,725,729,725,817
|
|
20231127,090200,1837218,729,727,729,726,1406
|
|
20231127,090100,815112,728,728,728,727,695
|
|
20231127,090000,309826,729,729,730,729,425
|