636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193300,208515908,409,409,409,409,17444
|
|
20241127,193200,208515908,409,409,409,409,0
|
|
20241127,193100,208515908,409,409,409,409,0
|
|
20241127,193000,208515908,409,409,409,409,0
|
|
20241127,192900,208515908,409,409,409,409,0
|
|
20241127,192800,208515908,409,409,409,409,0
|
|
20241127,192700,208515908,409,409,409,409,0
|
|
20241127,192600,208515908,409,409,409,409,0
|
|
20241127,192500,208515908,409,409,409,409,0
|
|
20241127,192400,208515908,409,409,409,409,0
|
|
20241127,192300,208515908,409,409,409,409,0
|
|
20241127,192200,208515908,409,409,409,409,0
|
|
20241127,192100,208515908,409,409,409,409,0
|
|
20241127,192000,208515908,409,409,409,409,0
|
|
20241127,191900,208515908,409,409,409,409,0
|
|
20241127,191800,208515908,409,409,409,409,0
|
|
20241127,191700,208515908,409,409,409,409,0
|
|
20241127,191600,208515908,409,409,409,409,0
|
|
20241127,191500,208515908,409,409,409,409,0
|
|
20241127,191400,208515908,409,409,409,409,0
|
|
20241127,191300,208515908,409,409,409,409,0
|
|
20241127,191200,208515908,409,409,409,409,0
|
|
20241127,191100,208515908,409,409,409,409,0
|
|
20241127,191000,208515908,409,409,409,409,0
|
|
20241127,190900,208515908,409,409,409,409,0
|
|
20241127,190800,208515908,409,409,409,409,0
|
|
20241127,190700,208515908,409,409,409,409,0
|
|
20241127,190600,208515908,409,409,409,409,0
|
|
20241127,190500,208515908,409,409,409,409,0
|
|
20241127,190400,208515908,409,409,409,409,0
|
|
20241127,190300,208515908,409,409,409,409,17444
|
|
20241127,190200,208515908,409,409,409,409,0
|
|
20241127,190100,208515908,409,409,409,409,0
|
|
20241127,190000,208515908,409,409,409,409,0
|
|
20241127,185900,208515908,409,409,409,409,0
|
|
20241127,185800,208515908,409,409,409,409,0
|
|
20241127,185700,208515908,409,409,409,409,0
|
|
20241127,185600,208515908,409,409,409,409,0
|
|
20241127,185500,208515908,409,409,409,409,0
|
|
20241127,185400,208515908,409,409,409,409,0
|
|
20241127,185300,208515908,409,409,409,409,0
|
|
20241127,185200,208515908,409,409,409,409,0
|
|
20241127,185100,208515908,409,409,409,409,0
|
|
20241127,185000,208515908,409,409,409,409,0
|
|
20241127,184900,208515908,409,409,409,409,0
|
|
20241127,184800,208515908,409,409,409,409,0
|
|
20241127,184700,208515908,409,409,409,409,0
|
|
20241127,184600,208515908,409,409,409,409,0
|
|
20241127,184500,208515908,409,409,409,409,0
|
|
20241127,184400,208515908,409,409,409,409,0
|
|
20241127,184300,208515908,409,409,409,409,0
|
|
20241127,184200,208515908,409,409,409,409,0
|
|
20241127,184100,208515908,409,409,409,409,0
|
|
20241127,184000,208515908,409,409,409,409,0
|
|
20241127,183900,208515908,409,409,409,409,0
|
|
20241127,183800,208515908,409,409,409,409,0
|
|
20241127,183700,208515908,409,409,409,409,0
|
|
20241127,183600,208515908,409,409,409,409,0
|
|
20241127,183500,208515908,409,409,409,409,0
|
|
20241127,183400,208515908,409,409,409,409,0
|
|
20241127,183300,208515908,409,409,409,409,17444
|
|
20241127,183200,208515908,409,409,409,409,0
|
|
20241127,183100,208515908,409,409,409,409,0
|
|
20241127,183000,208515908,409,409,409,409,0
|
|
20241127,182900,208515908,409,409,409,409,0
|
|
20241127,182800,208515908,409,409,409,409,0
|
|
20241127,182700,208515908,409,409,409,409,0
|
|
20241127,182600,208515908,409,409,409,409,0
|
|
20241127,182500,208515908,409,409,409,409,0
|
|
20241127,182400,208515908,409,409,409,409,0
|
|
20241127,182300,208515908,409,409,409,409,0
|
|
20241127,182200,208515908,409,409,409,409,0
|
|
20241127,182100,208515908,409,409,409,409,0
|
|
20241127,182000,208515908,409,409,409,409,0
|
|
20241127,181900,208515908,409,409,409,409,0
|
|
20241127,181800,208515908,409,409,409,409,0
|
|
20241127,181700,208515908,409,409,409,409,0
|
|
20241127,181600,208515908,409,409,409,409,0
|
|
20241127,181500,208515908,409,409,409,409,0
|
|
20241127,181400,208515908,409,409,409,409,0
|
|
20241127,181300,208515908,409,409,409,409,0
|
|
20241127,181200,208515908,409,409,409,409,0
|
|
20241127,181100,208515908,409,409,409,409,0
|
|
20241127,181000,208515908,409,409,409,409,0
|
|
20241127,180900,208515908,409,409,409,409,0
|
|
20241127,180800,208515908,409,409,409,409,0
|
|
20241127,180700,208515908,409,409,409,409,0
|
|
20241127,180600,208515908,409,409,409,409,0
|
|
20241127,180500,208515908,409,409,409,409,0
|
|
20241127,180400,208515908,409,409,409,409,0
|
|
20241127,180300,208515908,409,409,409,409,17444
|
|
20241127,180200,208515908,409,409,409,409,0
|
|
20241127,180100,208515908,409,409,409,409,0
|
|
20241127,180000,208515908,409,409,409,409,0
|
|
20241127,175900,208515908,409,409,409,409,0
|
|
20241127,175800,208515908,409,409,409,409,0
|
|
20241127,175700,208515908,409,409,409,409,0
|
|
20241127,175600,208515908,409,409,409,409,0
|
|
20241127,175500,208515908,409,409,409,409,0
|
|
20241127,175400,208515908,409,409,409,409,0
|
|
20241127,175300,208515908,409,409,409,409,0
|
|
20241127,175200,208515908,409,409,409,409,0
|
|
20241127,175100,208515908,409,409,409,409,0
|
|
20241127,175000,208515908,409,409,409,409,0
|
|
20241127,174900,208515908,409,409,409,409,0
|
|
20241127,174800,208515908,409,409,409,409,0
|
|
20241127,174700,208515908,409,409,409,409,0
|
|
20241127,174600,208515908,409,409,409,409,0
|
|
20241127,174500,208515908,409,409,409,409,0
|
|
20241127,174400,208515908,409,409,409,409,0
|
|
20241127,174300,208515908,409,409,409,409,0
|
|
20241127,174200,208515908,409,409,409,409,0
|
|
20241127,174100,208515908,409,409,409,409,0
|
|
20241127,174000,208515908,409,409,409,409,0
|
|
20241127,173900,208515908,409,409,409,409,0
|
|
20241127,173800,208515908,409,409,409,409,0
|
|
20241127,173700,208515908,409,409,409,409,0
|
|
20241127,173600,208515908,409,409,409,409,0
|
|
20241127,173500,208515908,409,409,409,409,0
|
|
20241127,173400,208515908,409,409,409,409,0
|
|
20241127,173300,208515908,409,409,409,409,17444
|
|
20241127,173200,208515908,409,409,409,409,0
|
|
20241127,173100,208515908,409,409,409,409,0
|
|
20241127,173000,208515908,409,409,409,409,0
|
|
20241127,172900,208515908,409,409,409,409,0
|
|
20241127,172800,208515908,409,409,409,409,0
|
|
20241127,172700,208515908,409,409,409,409,0
|
|
20241127,172600,208515908,409,409,409,409,0
|
|
20241127,172500,208515908,409,409,409,409,0
|
|
20241127,172400,208515908,409,409,409,409,0
|
|
20241127,172300,208515908,409,409,409,409,0
|
|
20241127,172200,208515908,409,409,409,409,0
|
|
20241127,172100,208515908,409,409,409,409,0
|
|
20241127,172000,208515908,409,409,409,409,0
|
|
20241127,171900,208515908,409,409,409,409,0
|
|
20241127,171800,208515908,409,409,409,409,0
|
|
20241127,171700,208515908,409,409,409,409,0
|
|
20241127,171600,208515908,409,409,409,409,0
|
|
20241127,171500,208515908,409,409,409,409,0
|
|
20241127,171400,208515908,409,409,409,409,0
|
|
20241127,171300,208515908,409,409,409,409,0
|
|
20241127,171200,208515908,409,409,409,409,0
|
|
20241127,171100,208515908,409,409,409,409,0
|
|
20241127,171000,208515908,409,409,409,409,0
|
|
20241127,170900,208515908,409,409,409,409,0
|
|
20241127,170800,208515908,409,409,409,409,0
|
|
20241127,170700,208515908,409,409,409,409,0
|
|
20241127,170600,208515908,409,409,409,409,0
|
|
20241127,170500,208515908,409,409,409,409,0
|
|
20241127,170400,208515908,409,409,409,409,0
|
|
20241127,170300,208515908,409,409,409,409,17444
|
|
20241127,170200,208515908,409,409,409,409,0
|
|
20241127,170100,208515908,409,409,409,409,0
|
|
20241127,170000,208515908,409,409,409,409,0
|
|
20241127,165900,208515908,409,409,409,409,0
|
|
20241127,165800,208515908,409,409,409,409,0
|
|
20241127,165700,208515908,409,409,409,409,0
|
|
20241127,165600,208515908,409,409,409,409,0
|
|
20241127,165500,208515908,409,409,409,409,0
|
|
20241127,165400,208515908,409,409,409,409,0
|
|
20241127,165300,208515908,409,409,409,409,0
|
|
20241127,165200,208515908,409,409,409,409,0
|
|
20241127,165100,208515908,409,409,409,409,0
|
|
20241127,165000,208515908,409,409,409,409,0
|
|
20241127,164900,208515908,409,409,409,409,0
|
|
20241127,164800,208515908,409,409,409,409,0
|
|
20241127,164700,208515908,409,409,409,409,0
|
|
20241127,164600,208515908,409,409,409,409,0
|
|
20241127,164500,208515908,409,409,409,409,0
|
|
20241127,164400,208515908,409,409,409,409,0
|
|
20241127,164300,208515908,409,409,409,409,0
|
|
20241127,164200,208515908,409,409,409,409,0
|
|
20241127,164100,208515908,409,409,409,409,0
|
|
20241127,164000,208515908,409,409,409,409,0
|
|
20241127,163900,208515908,409,409,409,409,0
|
|
20241127,163800,208515908,409,409,409,409,0
|
|
20241127,163700,208515908,409,409,409,409,0
|
|
20241127,163600,208515908,409,409,409,409,0
|
|
20241127,163500,208515908,409,409,409,409,0
|
|
20241127,163400,208515908,409,409,409,409,0
|
|
20241127,163300,208515908,409,409,409,409,17444
|
|
20241127,163200,208515908,409,409,409,409,0
|
|
20241127,163100,208515908,409,409,409,409,0
|
|
20241127,163000,208515908,409,409,409,409,0
|
|
20241127,162900,208515908,409,409,409,409,0
|
|
20241127,162800,208515908,409,409,409,409,0
|
|
20241127,162700,208515908,409,409,409,409,0
|
|
20241127,162600,208515908,409,409,409,409,0
|
|
20241127,162500,208515908,409,409,409,409,0
|
|
20241127,162400,208515908,409,409,409,409,0
|
|
20241127,162300,208515908,409,409,409,409,0
|
|
20241127,162200,208515908,409,409,409,409,0
|
|
20241127,162100,208515908,409,409,409,409,0
|
|
20241127,162000,208515908,409,409,409,409,0
|
|
20241127,161900,208515908,409,409,409,409,0
|
|
20241127,161800,208515908,409,409,409,409,0
|
|
20241127,161700,208515908,409,409,409,409,0
|
|
20241127,161600,208515908,409,409,409,409,0
|
|
20241127,161500,208515908,409,409,409,409,0
|
|
20241127,161400,208515908,409,409,409,409,0
|
|
20241127,161300,208515908,409,409,409,409,0
|
|
20241127,161200,208515908,409,409,409,409,0
|
|
20241127,161100,208515908,409,409,409,409,0
|
|
20241127,161000,208515908,409,409,409,409,0
|
|
20241127,160900,208515908,409,409,409,409,0
|
|
20241127,160800,208515908,409,409,409,409,0
|
|
20241127,160700,208515908,409,409,409,409,0
|
|
20241127,160600,208515908,409,409,409,409,0
|
|
20241127,160500,208515908,409,409,409,409,0
|
|
20241127,160400,208515908,409,409,409,409,0
|
|
20241127,160300,208515908,409,409,409,409,17444
|
|
20241127,160200,208515908,409,409,409,409,0
|
|
20241127,160100,208515908,409,409,409,409,0
|
|
20241127,160000,208515908,409,409,409,409,0
|
|
20241127,155900,208515908,409,409,409,409,0
|
|
20241127,155800,208515908,409,409,409,409,0
|
|
20241127,155700,208515908,409,409,409,409,0
|
|
20241127,155600,208515908,409,409,409,409,0
|
|
20241127,155500,208515908,409,409,409,409,0
|
|
20241127,155400,208515908,409,409,409,409,0
|
|
20241127,155300,208515908,409,409,409,409,0
|
|
20241127,155200,208515908,409,409,409,409,0
|
|
20241127,155100,208515908,409,409,409,409,0
|
|
20241127,155000,208515908,409,409,409,409,0
|
|
20241127,154900,208515908,409,409,409,409,0
|
|
20241127,154800,208515908,409,409,409,409,0
|
|
20241127,154700,208515908,409,409,409,409,0
|
|
20241127,154600,208515908,409,409,409,409,0
|
|
20241127,154500,208515908,409,409,409,409,0
|
|
20241127,154400,208515908,409,409,409,409,0
|
|
20241127,154300,208515908,409,409,409,409,0
|
|
20241127,154200,208515908,409,409,409,409,0
|
|
20241127,154100,208515908,409,409,409,409,0
|
|
20241127,154000,208515908,409,409,409,409,0
|
|
20241127,153900,208515908,409,409,409,409,0
|
|
20241127,153800,208515908,409,409,409,409,0
|
|
20241127,153700,208515908,409,409,409,409,0
|
|
20241127,153600,208515908,409,409,409,409,0
|
|
20241127,153500,208515908,409,409,409,409,0
|
|
20241127,153400,208515908,409,409,409,409,0
|
|
20241127,153300,208515908,409,409,409,409,17444
|
|
20241127,153200,208515908,409,409,409,409,0
|
|
20241127,153100,208515908,409,409,409,409,0
|
|
20241127,153000,208515908,409,409,409,409,17444
|
|
20241127,152900,201381312,413,413,413,413,0
|
|
20241127,152800,201381312,413,413,413,413,0
|
|
20241127,152700,201381312,413,413,413,413,0
|
|
20241127,152600,201381312,413,413,413,413,0
|
|
20241127,152500,201381312,413,413,413,413,0
|
|
20241127,152400,201381312,413,413,413,413,0
|
|
20241127,152300,201381312,413,413,413,413,0
|
|
20241127,152200,201381312,413,413,413,413,0
|
|
20241127,152100,201381312,413,413,413,413,0
|
|
20241127,152000,201381312,413,413,413,413,0
|
|
20241127,151900,201381312,413,412,413,412,3001
|
|
20241127,151800,200144899,413,413,413,413,11
|
|
20241127,151700,200140356,413,413,413,413,2623
|
|
20241127,151600,199057057,413,414,414,413,28
|
|
20241127,151500,199045471,414,414,414,414,0
|
|
20241127,151400,199045471,414,414,414,414,0
|
|
20241127,151300,199045471,414,414,414,414,200
|
|
20241127,151200,198962671,414,414,414,414,0
|
|
20241127,151100,198962671,414,414,414,414,0
|
|
20241127,151000,198962671,414,414,414,414,0
|
|
20241127,150900,198962671,414,414,414,414,0
|
|
20241127,150800,198962671,414,414,414,414,1
|
|
20241127,150700,198962257,413,413,413,413,2000
|
|
20241127,150600,198136257,413,414,414,413,1587
|
|
20241127,150500,197480239,414,414,414,414,5
|
|
20241127,150400,197478169,414,414,414,414,398
|
|
20241127,150300,197313397,414,414,414,414,70
|
|
20241127,150200,197284417,414,414,414,414,0
|
|
20241127,150100,197284417,414,414,414,414,1
|
|
20241127,150000,197284003,415,415,415,415,0
|
|
20241127,145900,197284003,415,414,415,414,2
|
|
20241127,145800,197283174,414,414,414,414,0
|
|
20241127,145700,197283174,414,413,414,413,1002
|
|
20241127,145600,196868347,412,412,412,412,0
|
|
20241127,145500,196868347,412,413,413,412,95
|
|
20241127,145400,196829197,413,413,413,413,100
|
|
20241127,145300,196787897,413,413,413,413,900
|
|
20241127,145200,196416197,412,412,412,412,0
|
|
20241127,145100,196416197,412,413,413,412,33
|
|
20241127,145000,196402599,413,412,413,412,817
|
|
20241127,144900,196065994,414,414,414,414,0
|
|
20241127,144800,196065994,414,414,414,414,0
|
|
20241127,144700,196065994,414,414,414,414,0
|
|
20241127,144600,196065994,414,414,414,414,0
|
|
20241127,144500,196065994,414,414,414,414,0
|
|
20241127,144400,196065994,414,414,414,414,0
|
|
20241127,144300,196065994,414,414,414,414,10
|
|
20241127,144200,196061854,414,414,414,414,0
|
|
20241127,144100,196061854,414,414,414,414,0
|
|
20241127,144000,196061854,414,414,414,414,0
|
|
20241127,143900,196061854,414,414,414,414,0
|
|
20241127,143800,196061854,414,414,414,414,1
|
|
20241127,143700,196061440,412,412,412,412,0
|
|
20241127,143600,196061440,412,412,412,412,0
|
|
20241127,143500,196061440,412,412,412,412,0
|
|
20241127,143400,196061440,412,412,412,412,33
|
|
20241127,143300,196047844,414,414,414,414,0
|
|
20241127,143200,196047844,414,414,414,414,0
|
|
20241127,143100,196047844,414,414,414,414,20
|
|
20241127,143000,196039564,414,414,414,414,0
|
|
20241127,142900,196039564,414,414,414,414,0
|
|
20241127,142800,196039564,414,414,414,414,0
|
|
20241127,142700,196039564,414,414,414,414,100
|
|
20241127,142600,195998164,414,414,414,414,120
|
|
20241127,142500,195948484,414,414,414,414,0
|
|
20241127,142400,195948484,414,414,414,414,0
|
|
20241127,142300,195948484,414,414,414,414,0
|
|
20241127,142200,195948484,414,414,414,414,0
|
|
20241127,142100,195948484,414,414,414,414,0
|
|
20241127,142000,195948484,414,414,414,414,32
|
|
20241127,141900,195935236,414,414,414,414,4
|
|
20241127,141800,195933580,414,414,414,414,0
|
|
20241127,141700,195933580,414,414,414,411,51
|
|
20241127,141600,195912565,414,414,414,410,6819
|
|
20241127,141500,193107744,414,414,414,414,36
|
|
20241127,141400,193092840,415,415,415,415,0
|
|
20241127,141300,193092840,415,414,415,414,382
|
|
20241127,141200,192934332,415,415,415,415,0
|
|
20241127,141100,192934332,415,415,415,415,0
|
|
20241127,141000,192934332,415,415,415,415,166
|
|
20241127,140900,192865442,413,413,413,413,0
|
|
20241127,140800,192865442,413,413,413,413,255
|
|
20241127,140700,192760127,415,415,415,415,255
|
|
20241127,140600,192654302,415,415,415,415,0
|
|
20241127,140500,192654302,415,415,415,415,0
|
|
20241127,140400,192654302,415,415,415,415,1
|
|
20241127,140300,192653887,412,412,412,412,0
|
|
20241127,140200,192653887,412,412,412,412,0
|
|
20241127,140100,192653887,412,412,412,412,0
|
|
20241127,140000,192653887,412,413,413,412,33
|
|
20241127,135900,192640279,416,416,416,416,0
|
|
20241127,135800,192640279,416,416,416,416,0
|
|
20241127,135700,192640279,416,414,416,414,3000
|
|
20241127,135600,191396438,412,412,412,412,0
|
|
20241127,135500,191396438,412,412,412,412,1
|
|
20241127,135400,191396026,413,413,413,413,11
|
|
20241127,135300,191391483,411,411,411,411,0
|
|
20241127,135200,191391483,411,411,411,411,0
|
|
20241127,135100,191391483,411,411,411,411,0
|
|
20241127,135000,191391483,411,411,411,411,0
|
|
20241127,134900,191391483,411,411,411,411,0
|
|
20241127,134800,191391483,411,411,411,411,0
|
|
20241127,134700,191391483,411,411,411,411,0
|
|
20241127,134600,191391483,411,411,411,411,0
|
|
20241127,134500,191391483,411,411,411,411,0
|
|
20241127,134400,191391483,411,411,411,411,0
|
|
20241127,134300,191391483,411,411,411,411,33
|
|
20241127,134200,191377920,411,411,411,411,0
|
|
20241127,134100,191377920,411,411,411,411,6
|
|
20241127,134000,191375454,414,414,414,414,0
|
|
20241127,133900,191375454,414,414,414,414,0
|
|
20241127,133800,191375454,414,414,414,414,6
|
|
20241127,133700,191372970,414,414,414,414,0
|
|
20241127,133600,191372970,414,414,414,414,0
|
|
20241127,133500,191372970,414,414,414,414,0
|
|
20241127,133400,191372970,414,414,414,414,0
|
|
20241127,133300,191372970,414,414,414,414,50
|
|
20241127,133200,191352270,414,414,414,414,0
|
|
20241127,133100,191352270,414,414,414,414,0
|
|
20241127,133000,191352270,414,414,414,414,0
|
|
20241127,132900,191352270,414,414,414,414,500
|
|
20241127,132800,191145270,410,410,410,410,0
|
|
20241127,132700,191145270,410,410,410,410,0
|
|
20241127,132600,191145270,410,414,414,410,2047
|
|
20241127,132500,190305811,412,412,412,412,245
|
|
20241127,132400,190204871,412,412,412,412,0
|
|
20241127,132300,190204871,412,412,412,412,204
|
|
20241127,132200,190120823,413,414,414,412,203
|
|
20241127,132100,190037183,414,414,414,414,0
|
|
20241127,132000,190037183,414,414,414,414,0
|
|
20241127,131900,190037183,414,414,414,414,379
|
|
20241127,131800,189880277,414,413,414,413,90
|
|
20241127,131700,189843056,413,413,413,413,0
|
|
20241127,131600,189843056,413,413,413,413,0
|
|
20241127,131500,189843056,413,413,413,413,0
|
|
20241127,131400,189843056,413,413,413,413,200
|
|
20241127,131300,189760456,413,413,413,413,0
|
|
20241127,131200,189760456,413,413,413,413,0
|
|
20241127,131100,189760456,413,414,414,413,1806
|
|
20241127,131000,189013856,413,413,413,413,0
|
|
20241127,130900,189013856,413,413,413,413,33
|
|
20241127,130800,189000227,414,414,414,414,1000
|
|
20241127,130700,188586227,413,413,413,413,0
|
|
20241127,130600,188586227,413,413,413,413,0
|
|
20241127,130500,188586227,413,413,413,413,0
|
|
20241127,130400,188586227,413,413,414,413,780
|
|
20241127,130300,188264085,415,414,415,414,2121
|
|
20241127,130200,187384333,414,413,414,413,1128
|
|
20241127,130100,186917469,413,413,413,413,1
|
|
20241127,130000,186917056,413,413,413,413,0
|
|
20241127,125900,186917056,413,413,413,413,316
|
|
20241127,125800,186786548,411,411,411,411,0
|
|
20241127,125700,186786548,411,411,411,411,0
|
|
20241127,125600,186786548,411,411,411,411,0
|
|
20241127,125500,186786548,411,411,411,411,0
|
|
20241127,125400,186786548,411,411,411,411,0
|
|
20241127,125300,186786548,411,411,411,411,0
|
|
20241127,125200,186786548,411,411,411,411,33
|
|
20241127,125100,186772985,413,413,413,413,0
|
|
20241127,125000,186772985,413,413,413,413,0
|
|
20241127,124900,186772985,413,413,413,413,1
|
|
20241127,124800,186772572,410,410,410,410,1
|
|
20241127,124700,186772162,410,410,410,410,4
|
|
20241127,124600,186770522,410,410,410,410,0
|
|
20241127,124500,186770522,410,410,410,410,0
|
|
20241127,124400,186770522,410,410,410,410,111
|
|
20241127,124300,186725012,408,408,408,408,0
|
|
20241127,124200,186725012,408,408,408,408,0
|
|
20241127,124100,186725012,408,408,408,408,0
|
|
20241127,124000,186725012,408,408,408,408,1177
|
|
20241127,123900,186244796,413,413,413,413,0
|
|
20241127,123800,186244796,413,413,413,413,0
|
|
20241127,123700,186244796,413,413,413,413,0
|
|
20241127,123600,186244796,413,409,413,407,2911
|
|
20241127,123500,185054337,409,410,410,408,3123
|
|
20241127,123400,183776424,412,412,412,412,0
|
|
20241127,123300,183776424,412,412,412,412,0
|
|
20241127,123200,183776424,412,412,412,412,0
|
|
20241127,123100,183776424,412,412,412,412,630
|
|
20241127,123000,183516864,414,414,414,414,0
|
|
20241127,122900,183516864,414,414,414,414,0
|
|
20241127,122800,183516864,414,414,414,414,10
|
|
20241127,122700,183512724,414,414,414,414,570
|
|
20241127,122600,183276744,414,414,414,414,2545
|
|
20241127,122500,182223114,412,412,412,412,91
|
|
20241127,122400,182185622,412,412,412,412,0
|
|
20241127,122300,182185622,412,412,412,412,0
|
|
20241127,122200,182185622,412,412,412,412,0
|
|
20241127,122100,182185622,412,412,412,412,3165
|
|
20241127,122000,180881642,412,412,412,412,5
|
|
20241127,121900,180879582,412,412,412,412,300
|
|
20241127,121800,180755982,412,409,412,409,53
|
|
20241127,121700,180734245,412,409,412,409,102
|
|
20241127,121600,180692227,409,409,409,409,9
|
|
20241127,121500,180688546,410,410,410,410,0
|
|
20241127,121400,180688546,410,410,410,410,0
|
|
20241127,121300,180688546,410,410,410,410,0
|
|
20241127,121200,180688546,410,409,410,409,8142
|
|
20241127,121100,177353468,408,408,408,408,0
|
|
20241127,121000,177353468,408,408,408,408,0
|
|
20241127,120900,177353468,408,408,408,408,550
|
|
20241127,120800,177129068,409,409,409,409,970
|
|
20241127,120700,176732338,409,409,409,409,0
|
|
20241127,120600,176732338,409,409,409,409,0
|
|
20241127,120500,176732338,409,407,409,407,69
|
|
20241127,120400,176704245,409,407,409,406,1900
|
|
20241127,120300,175931042,409,407,409,407,1016
|
|
20241127,120200,175517498,406,406,406,406,1043
|
|
20241127,120100,175094040,405,409,409,405,17096
|
|
20241127,120000,168145359,409,411,412,409,15676
|
|
20241127,115900,161705455,410,410,410,410,0
|
|
20241127,115800,161705455,410,410,410,410,14
|
|
20241127,115700,161699715,410,410,410,410,19
|
|
20241127,115600,161691925,410,410,410,410,0
|
|
20241127,115500,161691925,410,410,410,410,1100
|
|
20241127,115400,161240925,410,410,410,410,0
|
|
20241127,115300,161240925,410,411,411,410,2760
|
|
20241127,115200,160109185,411,411,411,411,0
|
|
20241127,115100,160109185,411,411,411,411,0
|
|
20241127,115000,160109185,411,411,411,411,0
|
|
20241127,114900,160109185,411,411,411,411,0
|
|
20241127,114800,160109185,411,411,411,411,100
|
|
20241127,114700,160068085,410,410,410,410,0
|
|
20241127,114600,160068085,410,410,410,410,0
|
|
20241127,114500,160068085,410,411,411,410,156
|
|
20241127,114400,160004111,411,411,411,411,7601
|
|
20241127,114300,156880100,413,413,413,413,1
|
|
20241127,114200,156879687,413,413,413,413,1
|
|
20241127,114100,156879274,410,410,410,410,0
|
|
20241127,114000,156879274,410,410,410,409,678
|
|
20241127,113900,156601794,410,411,411,409,50385
|
|
20241127,113800,135923836,411,413,413,411,3013
|
|
20241127,113700,134682531,413,413,413,413,0
|
|
20241127,113600,134682531,413,413,413,413,0
|
|
20241127,113500,134682531,413,413,413,413,0
|
|
20241127,113400,134682531,413,413,413,413,0
|
|
20241127,113300,134682531,413,413,413,413,0
|
|
20241127,113200,134682531,413,413,413,413,0
|
|
20241127,113100,134682531,413,413,413,413,0
|
|
20241127,113000,134682531,413,413,413,413,0
|
|
20241127,112900,134682531,413,413,413,413,0
|
|
20241127,112800,134682531,413,413,413,413,23
|
|
20241127,112700,134673032,413,413,413,413,37
|
|
20241127,112600,134657751,413,413,413,413,0
|
|
20241127,112500,134657751,413,414,414,413,300
|
|
20241127,112400,134533848,415,415,415,415,0
|
|
20241127,112300,134533848,415,415,415,415,0
|
|
20241127,112200,134533848,415,415,415,415,0
|
|
20241127,112100,134533848,415,415,415,415,0
|
|
20241127,112000,134533848,415,415,415,415,0
|
|
20241127,111900,134533848,415,415,415,415,0
|
|
20241127,111800,134533848,415,415,415,415,1
|
|
20241127,111700,134533433,412,412,412,412,0
|
|
20241127,111600,134533433,412,412,412,412,0
|
|
20241127,111500,134533433,412,412,412,412,1121
|
|
20241127,111400,134071581,412,412,412,412,0
|
|
20241127,111300,134071581,412,413,413,412,1000
|
|
20241127,111200,133659481,412,413,413,412,540
|
|
20241127,111100,133436553,413,413,413,413,0
|
|
20241127,111000,133436553,413,413,413,413,34
|
|
20241127,110900,133422511,413,413,413,413,737
|
|
20241127,110800,133118130,415,415,415,415,0
|
|
20241127,110700,133118130,415,415,415,415,0
|
|
20241127,110600,133118130,415,415,415,415,0
|
|
20241127,110500,133118130,415,415,415,415,0
|
|
20241127,110400,133118130,415,415,415,415,0
|
|
20241127,110300,133118130,415,412,415,412,3287
|
|
20241127,110200,131763883,414,413,414,412,2817
|
|
20241127,110100,130602872,412,412,412,412,0
|
|
20241127,110000,130602872,412,412,412,412,0
|
|
20241127,105900,130602872,412,414,414,412,8990
|
|
20241127,105800,126898966,415,415,415,415,0
|
|
20241127,105700,126898966,415,415,415,415,1
|
|
20241127,105600,126898551,412,412,412,412,0
|
|
20241127,105500,126898551,412,415,415,412,10000
|
|
20241127,105400,122767107,414,414,414,414,0
|
|
20241127,105300,122767107,414,415,415,414,34
|
|
20241127,105200,122753026,415,415,415,415,100
|
|
20241127,105100,122711526,417,417,417,417,0
|
|
20241127,105000,122711526,417,417,417,417,0
|
|
20241127,104900,122711526,417,417,417,417,0
|
|
20241127,104800,122711526,417,417,417,417,27
|
|
20241127,104700,122700267,416,416,416,416,520
|
|
20241127,104600,122483947,415,416,416,415,1079
|
|
20241127,104500,122035682,416,416,416,416,0
|
|
20241127,104400,122035682,416,416,416,416,0
|
|
20241127,104300,122035682,416,416,416,416,0
|
|
20241127,104200,122035682,416,416,416,416,100
|
|
20241127,104100,121994082,415,415,415,415,0
|
|
20241127,104000,121994082,415,415,415,415,391
|
|
20241127,103900,121831817,415,415,415,415,109
|
|
20241127,103800,121786582,415,415,415,415,91
|
|
20241127,103700,121748817,414,414,414,414,246
|
|
20241127,103600,121646973,414,415,415,414,34
|
|
20241127,103500,121632896,414,414,414,414,0
|
|
20241127,103400,121632896,414,414,414,414,0
|
|
20241127,103300,121632896,414,414,414,414,540
|
|
20241127,103200,121409336,417,417,417,417,0
|
|
20241127,103100,121409336,417,417,417,417,100
|
|
20241127,103000,121367636,417,417,417,417,0
|
|
20241127,102900,121367636,417,417,417,417,0
|
|
20241127,102800,121367636,417,414,417,414,2
|
|
20241127,102700,121366805,417,417,417,417,0
|
|
20241127,102600,121366805,417,417,417,417,0
|
|
20241127,102500,121366805,417,417,417,417,0
|
|
20241127,102400,121366805,417,417,417,417,0
|
|
20241127,102300,121366805,417,417,417,417,1
|
|
20241127,102200,121366388,412,417,417,412,57000
|
|
20241127,102100,97811105,416,416,416,416,0
|
|
20241127,102000,97811105,416,415,416,414,643
|
|
20241127,101900,97544597,414,414,414,414,34
|
|
20241127,101800,97530521,417,417,417,417,0
|
|
20241127,101700,97530521,417,414,417,413,3896
|
|
20241127,101600,95920574,414,414,414,414,0
|
|
20241127,101500,95920574,414,417,417,414,6606
|
|
20241127,101400,93185087,414,415,415,414,3051
|
|
20241127,101300,91921971,417,415,417,414,4498
|
|
20241127,101200,90058781,415,415,415,415,1985
|
|
20241127,101100,89235006,417,416,417,414,5045
|
|
20241127,101000,87144792,416,416,416,416,2500
|
|
20241127,100900,86104792,418,418,418,418,10
|
|
20241127,100800,86100612,417,417,417,417,4826
|
|
20241127,100700,84088170,416,417,417,416,543
|
|
20241127,100600,83862281,416,416,416,416,22
|
|
20241127,100500,83853129,416,417,417,416,5014
|
|
20241127,100400,81764625,417,417,417,417,0
|
|
20241127,100300,81764625,417,417,417,417,0
|
|
20241127,100200,81764625,417,417,417,417,44
|
|
20241127,100100,81746277,418,418,418,418,10
|
|
20241127,100000,81742097,418,417,418,417,11
|
|
20241127,095900,81737509,418,417,418,417,276
|
|
20241127,095800,81622407,418,415,418,415,4
|
|
20241127,095700,81620744,418,418,418,415,5002
|
|
20241127,095600,79542818,418,418,418,417,111
|
|
20241127,095500,79496520,417,418,418,417,8
|
|
20241127,095400,79493182,417,417,417,417,542
|
|
20241127,095300,79267168,417,417,417,417,3210
|
|
20241127,095200,77928598,417,417,417,417,5055
|
|
20241127,095100,75820663,417,417,417,417,0
|
|
20241127,095000,75820663,417,417,417,417,1
|
|
20241127,094900,75820246,416,416,416,416,19
|
|
20241127,094800,75812342,418,418,418,418,0
|
|
20241127,094700,75812342,418,418,418,418,2
|
|
20241127,094600,75811506,418,418,418,418,1
|
|
20241127,094500,75811088,415,417,417,415,789
|
|
20241127,094400,75482754,417,417,417,417,100
|
|
20241127,094300,75441054,417,417,417,417,20
|
|
20241127,094200,75432714,417,417,417,417,12
|
|
20241127,094100,75427710,414,414,414,414,542
|
|
20241127,094000,75203322,414,416,417,414,241
|
|
20241127,093900,75103543,414,414,414,414,7
|
|
20241127,093800,75100645,416,416,416,416,0
|
|
20241127,093700,75100645,416,413,416,413,34
|
|
20241127,093600,75086600,417,414,417,413,15073
|
|
20241127,093500,68851001,414,416,416,414,6379
|
|
20241127,093400,66201944,416,416,416,416,945
|
|
20241127,093300,65808824,417,417,417,417,0
|
|
20241127,093200,65808824,417,417,417,417,0
|
|
20241127,093100,65808824,417,417,417,417,1001
|
|
20241127,093000,65391407,418,418,418,418,0
|
|
20241127,092900,65391407,418,417,418,417,200
|
|
20241127,092800,65308006,417,416,417,414,4114
|
|
20241127,092700,63597235,416,416,416,416,35
|
|
20241127,092600,63582675,415,415,416,415,1002
|
|
20241127,092500,63166347,416,416,416,416,100
|
|
20241127,092400,63124747,416,414,416,413,21605
|
|
20241127,092300,54200219,413,413,413,413,1
|
|
20241127,092200,54199806,416,415,416,412,3877
|
|
20241127,092100,52593896,416,416,416,416,10
|
|
20241127,092000,52589736,416,419,419,416,7116
|
|
20241127,091900,49617514,419,420,420,419,15379
|
|
20241127,091800,43173145,420,420,421,420,1153
|
|
20241127,091700,42688884,420,422,422,420,2
|
|
20241127,091600,42688042,420,422,422,420,1198
|
|
20241127,091500,42183490,422,421,422,421,800
|
|
20241127,091400,41846590,422,423,423,422,851
|
|
20241127,091300,41487321,425,425,425,425,0
|
|
20241127,091200,41487321,425,425,425,425,1177
|
|
20241127,091100,40987096,425,425,425,425,2681
|
|
20241127,091000,39847671,425,422,428,422,8259
|
|
20241127,090900,36319405,421,421,421,421,0
|
|
20241127,090800,36319405,421,421,421,421,0
|
|
20241127,090700,36319405,421,423,423,421,3635
|
|
20241127,090600,34788982,423,425,425,423,2189
|
|
20241127,090500,33860358,425,425,425,424,22215
|
|
20241127,090400,24439685,427,425,427,425,5331
|
|
20241127,090300,22173910,425,427,427,425,4047
|
|
20241127,090200,20453853,428,424,428,424,5169
|
|
20241127,090100,18247585,427,420,429,420,7603
|
|
20241127,090000,15021150,419,419,419,419,35850
|