663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200000,197738748,867,867,867,867,5085
|
|
20241128,195900,197738748,867,867,867,867,0
|
|
20241128,195800,197738748,867,867,867,867,0
|
|
20241128,195700,197738748,867,867,867,867,0
|
|
20241128,195600,197738748,867,867,867,867,0
|
|
20241128,195500,197738748,867,867,867,867,0
|
|
20241128,195400,197738748,867,867,867,867,0
|
|
20241128,195300,197738748,867,867,867,867,0
|
|
20241128,195200,197738748,867,867,867,867,0
|
|
20241128,195100,197738748,867,867,867,867,0
|
|
20241128,195000,197738748,867,867,867,867,0
|
|
20241128,194900,197738748,867,867,867,867,0
|
|
20241128,194800,197738748,867,867,867,867,0
|
|
20241128,194700,197738748,867,867,867,867,0
|
|
20241128,194600,197738748,867,867,867,867,0
|
|
20241128,194500,197738748,867,867,867,867,0
|
|
20241128,194400,197738748,867,867,867,867,0
|
|
20241128,194300,197738748,867,867,867,867,0
|
|
20241128,194200,197738748,867,867,867,867,0
|
|
20241128,194100,197738748,867,867,867,867,0
|
|
20241128,194000,197738748,867,867,867,867,0
|
|
20241128,193900,197738748,867,867,867,867,0
|
|
20241128,193800,197738748,867,867,867,867,0
|
|
20241128,193700,197738748,867,867,867,867,0
|
|
20241128,193600,197738748,867,867,867,867,0
|
|
20241128,193500,197738748,867,867,867,867,0
|
|
20241128,193400,197738748,867,867,867,867,0
|
|
20241128,193300,197738748,867,867,867,867,0
|
|
20241128,193200,197738748,867,867,867,867,0
|
|
20241128,193100,197738748,867,867,867,867,0
|
|
20241128,193000,197738748,867,867,867,867,5085
|
|
20241128,192900,197738748,867,867,867,867,0
|
|
20241128,192800,197738748,867,867,867,867,0
|
|
20241128,192700,197738748,867,867,867,867,0
|
|
20241128,192600,197738748,867,867,867,867,0
|
|
20241128,192500,197738748,867,867,867,867,0
|
|
20241128,192400,197738748,867,867,867,867,0
|
|
20241128,192300,197738748,867,867,867,867,0
|
|
20241128,192200,197738748,867,867,867,867,0
|
|
20241128,192100,197738748,867,867,867,867,0
|
|
20241128,192000,197738748,867,867,867,867,0
|
|
20241128,191900,197738748,867,867,867,867,0
|
|
20241128,191800,197738748,867,867,867,867,0
|
|
20241128,191700,197738748,867,867,867,867,0
|
|
20241128,191600,197738748,867,867,867,867,0
|
|
20241128,191500,197738748,867,867,867,867,0
|
|
20241128,191400,197738748,867,867,867,867,0
|
|
20241128,191300,197738748,867,867,867,867,0
|
|
20241128,191200,197738748,867,867,867,867,0
|
|
20241128,191100,197738748,867,867,867,867,0
|
|
20241128,191000,197738748,867,867,867,867,0
|
|
20241128,190900,197738748,867,867,867,867,0
|
|
20241128,190800,197738748,867,867,867,867,0
|
|
20241128,190700,197738748,867,867,867,867,0
|
|
20241128,190600,197738748,867,867,867,867,0
|
|
20241128,190500,197738748,867,867,867,867,0
|
|
20241128,190400,197738748,867,867,867,867,0
|
|
20241128,190300,197738748,867,867,867,867,0
|
|
20241128,190200,197738748,867,867,867,867,0
|
|
20241128,190100,197738748,867,867,867,867,0
|
|
20241128,190000,197738748,867,867,867,867,5085
|
|
20241128,185900,197738748,867,867,867,867,0
|
|
20241128,185800,197738748,867,867,867,867,0
|
|
20241128,185700,197738748,867,867,867,867,0
|
|
20241128,185600,197738748,867,867,867,867,0
|
|
20241128,185500,197738748,867,867,867,867,0
|
|
20241128,185400,197738748,867,867,867,867,0
|
|
20241128,185300,197738748,867,867,867,867,0
|
|
20241128,185200,197738748,867,867,867,867,0
|
|
20241128,185100,197738748,867,867,867,867,0
|
|
20241128,185000,197738748,867,867,867,867,0
|
|
20241128,184900,197738748,867,867,867,867,0
|
|
20241128,184800,197738748,867,867,867,867,0
|
|
20241128,184700,197738748,867,867,867,867,0
|
|
20241128,184600,197738748,867,867,867,867,0
|
|
20241128,184500,197738748,867,867,867,867,0
|
|
20241128,184400,197738748,867,867,867,867,0
|
|
20241128,184300,197738748,867,867,867,867,0
|
|
20241128,184200,197738748,867,867,867,867,0
|
|
20241128,184100,197738748,867,867,867,867,0
|
|
20241128,184000,197738748,867,867,867,867,0
|
|
20241128,183900,197738748,867,867,867,867,0
|
|
20241128,183800,197738748,867,867,867,867,0
|
|
20241128,183700,197738748,867,867,867,867,0
|
|
20241128,183600,197738748,867,867,867,867,0
|
|
20241128,183500,197738748,867,867,867,867,0
|
|
20241128,183400,197738748,867,867,867,867,0
|
|
20241128,183300,197738748,867,867,867,867,0
|
|
20241128,183200,197738748,867,867,867,867,0
|
|
20241128,183100,197738748,867,867,867,867,0
|
|
20241128,183000,197738748,867,867,867,867,5085
|
|
20241128,182900,197738748,867,867,867,867,0
|
|
20241128,182800,197738748,867,867,867,867,0
|
|
20241128,182700,197738748,867,867,867,867,0
|
|
20241128,182600,197738748,867,867,867,867,0
|
|
20241128,182500,197738748,867,867,867,867,0
|
|
20241128,182400,197738748,867,867,867,867,0
|
|
20241128,182300,197738748,867,867,867,867,0
|
|
20241128,182200,197738748,867,867,867,867,0
|
|
20241128,182100,197738748,867,867,867,867,0
|
|
20241128,182000,197738748,867,867,867,867,0
|
|
20241128,181900,197738748,867,867,867,867,0
|
|
20241128,181800,197738748,867,867,867,867,0
|
|
20241128,181700,197738748,867,867,867,867,0
|
|
20241128,181600,197738748,867,867,867,867,0
|
|
20241128,181500,197738748,867,867,867,867,0
|
|
20241128,181400,197738748,867,867,867,867,0
|
|
20241128,181300,197738748,867,867,867,867,0
|
|
20241128,181200,197738748,867,867,867,867,0
|
|
20241128,181100,197738748,867,867,867,867,0
|
|
20241128,181000,197738748,867,867,867,867,0
|
|
20241128,180900,197738748,867,867,867,867,0
|
|
20241128,180800,197738748,867,867,867,867,0
|
|
20241128,180700,197738748,867,867,867,867,0
|
|
20241128,180600,197738748,867,867,867,867,0
|
|
20241128,180500,197738748,867,867,867,867,0
|
|
20241128,180400,197738748,867,867,867,867,0
|
|
20241128,180300,197738748,867,867,867,867,0
|
|
20241128,180200,197738748,867,867,867,867,0
|
|
20241128,180100,197738748,867,867,867,867,0
|
|
20241128,180000,197738748,867,867,867,867,5085
|
|
20241128,175900,197738748,867,867,867,867,0
|
|
20241128,175800,197738748,867,867,867,867,0
|
|
20241128,175700,197738748,867,867,867,867,0
|
|
20241128,175600,197738748,867,867,867,867,0
|
|
20241128,175500,197738748,867,867,867,867,0
|
|
20241128,175400,197738748,867,867,867,867,0
|
|
20241128,175300,197738748,867,867,867,867,0
|
|
20241128,175200,197738748,867,867,867,867,0
|
|
20241128,175100,197738748,867,867,867,867,0
|
|
20241128,175000,197738748,867,867,867,867,0
|
|
20241128,174900,197738748,867,867,867,867,0
|
|
20241128,174800,197738748,867,867,867,867,0
|
|
20241128,174700,197738748,867,867,867,867,0
|
|
20241128,174600,197738748,867,867,867,867,0
|
|
20241128,174500,197738748,867,867,867,867,0
|
|
20241128,174400,197738748,867,867,867,867,0
|
|
20241128,174300,197738748,867,867,867,867,0
|
|
20241128,174200,197738748,867,867,867,867,0
|
|
20241128,174100,197738748,867,867,867,867,0
|
|
20241128,174000,197738748,867,867,867,867,0
|
|
20241128,173900,197738748,867,867,867,867,0
|
|
20241128,173800,197738748,867,867,867,867,0
|
|
20241128,173700,197738748,867,867,867,867,0
|
|
20241128,173600,197738748,867,867,867,867,0
|
|
20241128,173500,197738748,867,867,867,867,0
|
|
20241128,173400,197738748,867,867,867,867,0
|
|
20241128,173300,197738748,867,867,867,867,0
|
|
20241128,173200,197738748,867,867,867,867,0
|
|
20241128,173100,197738748,867,867,867,867,0
|
|
20241128,173000,197738748,867,867,867,867,5085
|
|
20241128,172900,197738748,867,867,867,867,0
|
|
20241128,172800,197738748,867,867,867,867,0
|
|
20241128,172700,197738748,867,867,867,867,0
|
|
20241128,172600,197738748,867,867,867,867,0
|
|
20241128,172500,197738748,867,867,867,867,0
|
|
20241128,172400,197738748,867,867,867,867,0
|
|
20241128,172300,197738748,867,867,867,867,0
|
|
20241128,172200,197738748,867,867,867,867,0
|
|
20241128,172100,197738748,867,867,867,867,0
|
|
20241128,172000,197738748,867,867,867,867,0
|
|
20241128,171900,197738748,867,867,867,867,0
|
|
20241128,171800,197738748,867,867,867,867,0
|
|
20241128,171700,197738748,867,867,867,867,0
|
|
20241128,171600,197738748,867,867,867,867,0
|
|
20241128,171500,197738748,867,867,867,867,0
|
|
20241128,171400,197738748,867,867,867,867,0
|
|
20241128,171300,197738748,867,867,867,867,0
|
|
20241128,171200,197738748,867,867,867,867,0
|
|
20241128,171100,197738748,867,867,867,867,0
|
|
20241128,171000,197738748,867,867,867,867,0
|
|
20241128,170900,197738748,867,867,867,867,0
|
|
20241128,170800,197738748,867,867,867,867,0
|
|
20241128,170700,197738748,867,867,867,867,0
|
|
20241128,170600,197738748,867,867,867,867,0
|
|
20241128,170500,197738748,867,867,867,867,0
|
|
20241128,170400,197738748,867,867,867,867,0
|
|
20241128,170300,197738748,867,867,867,867,0
|
|
20241128,170200,197738748,867,867,867,867,0
|
|
20241128,170100,197738748,867,867,867,867,0
|
|
20241128,170000,197738748,867,867,867,867,5085
|
|
20241128,165900,197738748,867,867,867,867,0
|
|
20241128,165800,197738748,867,867,867,867,0
|
|
20241128,165700,197738748,867,867,867,867,0
|
|
20241128,165600,197738748,867,867,867,867,0
|
|
20241128,165500,197738748,867,867,867,867,0
|
|
20241128,165400,197738748,867,867,867,867,0
|
|
20241128,165300,197738748,867,867,867,867,0
|
|
20241128,165200,197738748,867,867,867,867,0
|
|
20241128,165100,197738748,867,867,867,867,0
|
|
20241128,165000,197738748,867,867,867,867,0
|
|
20241128,164900,197738748,867,867,867,867,0
|
|
20241128,164800,197738748,867,867,867,867,0
|
|
20241128,164700,197738748,867,867,867,867,0
|
|
20241128,164600,197738748,867,867,867,867,0
|
|
20241128,164500,197738748,867,867,867,867,0
|
|
20241128,164400,197738748,867,867,867,867,0
|
|
20241128,164300,197738748,867,867,867,867,0
|
|
20241128,164200,197738748,867,867,867,867,0
|
|
20241128,164100,197738748,867,867,867,867,0
|
|
20241128,164000,197738748,867,867,867,867,0
|
|
20241128,163900,197738748,867,867,867,867,0
|
|
20241128,163800,197738748,867,867,867,867,0
|
|
20241128,163700,197738748,867,867,867,867,0
|
|
20241128,163600,197738748,867,867,867,867,0
|
|
20241128,163500,197738748,867,867,867,867,0
|
|
20241128,163400,197738748,867,867,867,867,0
|
|
20241128,163300,197738748,867,867,867,867,0
|
|
20241128,163200,197738748,867,867,867,867,0
|
|
20241128,163100,197738748,867,867,867,867,0
|
|
20241128,163000,197738748,867,867,867,867,5085
|
|
20241128,162900,197738748,867,867,867,867,0
|
|
20241128,162800,197738748,867,867,867,867,0
|
|
20241128,162700,197738748,867,867,867,867,0
|
|
20241128,162600,197738748,867,867,867,867,0
|
|
20241128,162500,197738748,867,867,867,867,0
|
|
20241128,162400,197738748,867,867,867,867,0
|
|
20241128,162300,197738748,867,867,867,867,0
|
|
20241128,162200,197738748,867,867,867,867,0
|
|
20241128,162100,197738748,867,867,867,867,0
|
|
20241128,162000,197738748,867,867,867,867,0
|
|
20241128,161900,197738748,867,867,867,867,0
|
|
20241128,161800,197738748,867,867,867,867,0
|
|
20241128,161700,197738748,867,867,867,867,0
|
|
20241128,161600,197738748,867,867,867,867,0
|
|
20241128,161500,197738748,867,867,867,867,0
|
|
20241128,161400,197738748,867,867,867,867,0
|
|
20241128,161300,197738748,867,867,867,867,0
|
|
20241128,161200,197738748,867,867,867,867,0
|
|
20241128,161100,197738748,867,867,867,867,0
|
|
20241128,161000,197738748,867,867,867,867,0
|
|
20241128,160900,197738748,867,867,867,867,0
|
|
20241128,160800,197738748,867,867,867,867,0
|
|
20241128,160700,197738748,867,867,867,867,0
|
|
20241128,160600,197738748,867,867,867,867,0
|
|
20241128,160500,197738748,867,867,867,867,0
|
|
20241128,160400,197738748,867,867,867,867,0
|
|
20241128,160300,197738748,867,867,867,867,0
|
|
20241128,160200,197738748,867,867,867,867,0
|
|
20241128,160100,197738748,867,867,867,867,0
|
|
20241128,160000,197738748,867,867,867,867,5085
|
|
20241128,155900,197738748,867,867,867,867,0
|
|
20241128,155800,197738748,867,867,867,867,0
|
|
20241128,155700,197738748,867,867,867,867,0
|
|
20241128,155600,197738748,867,867,867,867,0
|
|
20241128,155500,197738748,867,867,867,867,0
|
|
20241128,155400,197738748,867,867,867,867,0
|
|
20241128,155300,197738748,867,867,867,867,0
|
|
20241128,155200,197738748,867,867,867,867,0
|
|
20241128,155100,197738748,867,867,867,867,0
|
|
20241128,155000,197738748,867,867,867,867,0
|
|
20241128,154900,197738748,867,867,867,867,0
|
|
20241128,154800,197738748,867,867,867,867,0
|
|
20241128,154700,197738748,867,867,867,867,0
|
|
20241128,154600,197738748,867,867,867,867,0
|
|
20241128,154500,197738748,867,867,867,867,0
|
|
20241128,154400,197738748,867,867,867,867,0
|
|
20241128,154300,197738748,867,867,867,867,0
|
|
20241128,154200,197738748,867,867,867,867,0
|
|
20241128,154100,197738748,867,867,867,867,0
|
|
20241128,154000,197738748,867,867,867,867,0
|
|
20241128,153900,197738748,867,867,867,867,0
|
|
20241128,153800,197738748,867,867,867,867,0
|
|
20241128,153700,197738748,867,867,867,867,0
|
|
20241128,153600,197738748,867,867,867,867,0
|
|
20241128,153500,197738748,867,867,867,867,0
|
|
20241128,153400,197738748,867,867,867,867,0
|
|
20241128,153300,197738748,867,867,867,867,0
|
|
20241128,153200,197738748,867,867,867,867,0
|
|
20241128,153100,197738748,867,867,867,867,0
|
|
20241128,153000,197738748,867,867,867,867,10170
|
|
20241128,152900,193330053,867,867,867,867,0
|
|
20241128,152800,193330053,867,867,867,867,0
|
|
20241128,152700,193330053,867,867,867,867,0
|
|
20241128,152600,193330053,867,867,867,867,0
|
|
20241128,152500,193330053,867,867,867,867,0
|
|
20241128,152400,193330053,867,867,867,867,0
|
|
20241128,152300,193330053,867,867,867,867,0
|
|
20241128,152200,193330053,867,867,867,867,0
|
|
20241128,152100,193330053,867,867,867,867,0
|
|
20241128,152000,193330053,867,867,867,867,0
|
|
20241128,151900,193330053,867,867,867,867,3
|
|
20241128,151800,193327452,866,865,866,865,544
|
|
20241128,151700,192856891,866,866,866,866,1477
|
|
20241128,151600,191577809,867,866,867,866,101
|
|
20241128,151500,191490342,867,867,867,867,30
|
|
20241128,151400,191464332,868,868,868,868,0
|
|
20241128,151300,191464332,868,868,868,868,54
|
|
20241128,151200,191417460,869,869,869,869,58
|
|
20241128,151100,191367058,869,869,869,869,133
|
|
20241128,151000,191251481,869,869,869,869,0
|
|
20241128,150900,191251481,869,869,869,869,20
|
|
20241128,150800,191234101,869,869,869,869,102
|
|
20241128,150700,191145463,869,865,869,865,730
|
|
20241128,150600,190514005,869,869,869,869,21
|
|
20241128,150500,190495756,869,869,869,865,394
|
|
20241128,150400,190154642,866,868,868,866,50
|
|
20241128,150300,190111294,869,869,869,869,12
|
|
20241128,150200,190100866,871,871,871,871,0
|
|
20241128,150100,190100866,871,871,871,871,9
|
|
20241128,150000,190093027,871,869,871,869,488
|
|
20241128,145900,189668913,872,869,872,869,181
|
|
20241128,145800,189511618,869,869,869,869,0
|
|
20241128,145700,189511618,869,869,869,869,0
|
|
20241128,145600,189511618,869,869,869,869,50
|
|
20241128,145500,189468168,869,869,869,869,0
|
|
20241128,145400,189468168,869,869,869,869,0
|
|
20241128,145300,189468168,869,869,869,869,0
|
|
20241128,145200,189468168,869,869,869,869,72
|
|
20241128,145100,189405600,869,869,869,869,1
|
|
20241128,145000,189404731,870,870,870,870,8
|
|
20241128,144900,189397771,868,869,869,868,124
|
|
20241128,144800,189290137,870,870,870,870,23
|
|
20241128,144700,189270127,870,870,870,870,115
|
|
20241128,144600,189170077,870,870,870,870,1
|
|
20241128,144500,189169207,870,869,870,868,40
|
|
20241128,144400,189134448,870,870,870,870,0
|
|
20241128,144300,189134448,870,870,870,870,1
|
|
20241128,144200,189133578,869,869,870,869,233
|
|
20241128,144100,188931092,869,869,869,869,170
|
|
20241128,144000,188783362,869,867,869,867,1065
|
|
20241128,143900,187859705,867,867,867,867,0
|
|
20241128,143800,187859705,867,867,867,867,22
|
|
20241128,143700,187840631,867,867,867,866,1257
|
|
20241128,143600,186750882,867,867,867,867,443
|
|
20241128,143500,186366801,867,867,867,867,30
|
|
20241128,143400,186340791,867,867,867,867,1174
|
|
20241128,143300,185322933,867,867,867,867,73
|
|
20241128,143200,185259642,866,866,866,866,96
|
|
20241128,143100,185176506,867,867,867,867,19
|
|
20241128,143000,185160033,867,866,867,866,28
|
|
20241128,142900,185135784,867,867,867,867,1
|
|
20241128,142800,185134917,867,866,867,865,1019
|
|
20241128,142700,184253093,865,866,866,865,464
|
|
20241128,142600,183851332,867,867,867,867,0
|
|
20241128,142500,183851332,867,867,867,866,128
|
|
20241128,142400,183740366,867,869,869,867,45
|
|
20241128,142300,183701325,869,865,869,865,23
|
|
20241128,142200,183681422,869,870,870,869,46
|
|
20241128,142100,183641406,870,870,870,870,108
|
|
20241128,142000,183547446,870,870,870,870,330
|
|
20241128,141900,183260346,870,870,870,870,1
|
|
20241128,141800,183259476,863,863,863,863,270
|
|
20241128,141700,183026466,863,864,864,863,73
|
|
20241128,141600,182963457,870,870,870,870,7
|
|
20241128,141500,182957367,872,863,872,863,3
|
|
20241128,141400,182954761,863,863,863,862,6131
|
|
20241128,141300,177664512,863,864,864,863,9144
|
|
20241128,141200,169772839,864,869,869,864,14971
|
|
20241128,141100,156804433,874,874,874,874,8
|
|
20241128,141000,156797441,874,874,874,874,1
|
|
20241128,140900,156796567,869,870,870,869,3615
|
|
20241128,140800,153654786,875,875,875,875,0
|
|
20241128,140700,153654786,875,875,875,875,0
|
|
20241128,140600,153654786,875,875,875,875,0
|
|
20241128,140500,153654786,875,875,875,875,0
|
|
20241128,140400,153654786,875,875,875,875,0
|
|
20241128,140300,153654786,875,870,875,870,65
|
|
20241128,140200,153598226,875,875,875,875,0
|
|
20241128,140100,153598226,875,875,875,875,0
|
|
20241128,140000,153598226,875,875,875,875,2
|
|
20241128,135900,153596476,875,875,875,875,0
|
|
20241128,135800,153596476,875,875,875,875,0
|
|
20241128,135700,153596476,875,875,875,875,3
|
|
20241128,135600,153593851,877,877,877,877,0
|
|
20241128,135500,153593851,877,877,877,877,0
|
|
20241128,135400,153593851,877,877,877,877,1
|
|
20241128,135300,153592974,870,873,873,870,1484
|
|
20241128,135200,152298861,877,877,877,877,0
|
|
20241128,135100,152298861,877,877,877,877,0
|
|
20241128,135000,152298861,877,877,877,877,0
|
|
20241128,134900,152298861,877,877,877,877,0
|
|
20241128,134800,152298861,877,877,877,877,0
|
|
20241128,134700,152298861,877,877,877,877,2
|
|
20241128,134600,152297107,877,876,877,876,1349
|
|
20241128,134500,151114133,876,873,876,873,1193
|
|
20241128,134400,150072505,874,874,874,874,0
|
|
20241128,134300,150072505,874,874,874,874,0
|
|
20241128,134200,150072505,874,873,874,873,3
|
|
20241128,134100,150069885,874,874,874,874,0
|
|
20241128,134000,150069885,874,873,874,873,664
|
|
20241128,133900,149490212,873,873,873,873,0
|
|
20241128,133800,149490212,873,871,873,871,3
|
|
20241128,133700,149487597,873,873,873,873,0
|
|
20241128,133600,149487597,873,873,873,873,0
|
|
20241128,133500,149487597,873,873,873,873,0
|
|
20241128,133400,149487597,873,873,873,873,0
|
|
20241128,133300,149487597,873,870,873,870,3894
|
|
20241128,133200,146099814,873,873,873,873,345
|
|
20241128,133100,145798629,873,871,873,870,147
|
|
20241128,133000,145670677,872,872,872,872,1949
|
|
20241128,132900,143971149,873,873,873,873,0
|
|
20241128,132800,143971149,873,873,873,873,10
|
|
20241128,132700,143962419,873,873,873,873,13
|
|
20241128,132600,143951070,873,873,873,873,1144
|
|
20241128,132500,142952358,873,873,873,873,0
|
|
20241128,132400,142952358,873,872,873,872,203
|
|
20241128,132300,142775140,872,872,872,872,60
|
|
20241128,132200,142722820,873,873,873,873,3
|
|
20241128,132100,142720201,873,873,873,873,1
|
|
20241128,132000,142719328,872,872,872,872,0
|
|
20241128,131900,142719328,872,872,872,872,19
|
|
20241128,131800,142702760,873,872,873,872,5
|
|
20241128,131700,142698399,872,872,872,872,20
|
|
20241128,131600,142680959,873,873,873,873,0
|
|
20241128,131500,142680959,873,873,873,873,1
|
|
20241128,131400,142680086,873,873,873,873,0
|
|
20241128,131300,142680086,873,873,873,873,2
|
|
20241128,131200,142678340,873,873,873,873,0
|
|
20241128,131100,142678340,873,873,873,873,0
|
|
20241128,131000,142678340,873,873,873,873,5
|
|
20241128,130900,142673975,873,873,873,873,0
|
|
20241128,130800,142673975,873,873,873,873,1
|
|
20241128,130700,142673102,873,873,873,873,100
|
|
20241128,130600,142585802,873,873,873,873,0
|
|
20241128,130500,142585802,873,873,873,873,0
|
|
20241128,130400,142585802,873,873,873,873,0
|
|
20241128,130300,142585802,873,871,873,871,9
|
|
20241128,130200,142577957,870,870,870,870,3
|
|
20241128,130100,142575347,870,870,870,870,1
|
|
20241128,130000,142574477,873,873,873,873,0
|
|
20241128,125900,142574477,873,873,873,873,0
|
|
20241128,125800,142574477,873,870,873,869,4026
|
|
20241128,125700,139073225,870,870,870,870,4
|
|
20241128,125600,139069745,870,870,870,870,564
|
|
20241128,125500,138579065,870,870,870,870,0
|
|
20241128,125400,138579065,870,870,870,870,767
|
|
20241128,125300,137911775,871,871,871,871,0
|
|
20241128,125200,137911775,871,872,872,870,1908
|
|
20241128,125100,136250755,872,872,872,872,6
|
|
20241128,125000,136245523,874,872,874,872,9
|
|
20241128,124900,136237669,874,874,874,874,0
|
|
20241128,124800,136237669,874,874,874,874,0
|
|
20241128,124700,136237669,874,874,874,874,0
|
|
20241128,124600,136237669,874,874,874,874,0
|
|
20241128,124500,136237669,874,873,874,870,32
|
|
20241128,124400,136209791,873,873,873,873,10
|
|
20241128,124300,136201061,874,874,874,874,0
|
|
20241128,124200,136201061,874,873,874,873,17
|
|
20241128,124100,136186205,874,874,874,874,0
|
|
20241128,124000,136186205,874,874,874,874,0
|
|
20241128,123900,136186205,874,870,874,870,365
|
|
20241128,123800,135868137,870,871,871,870,1007
|
|
20241128,123700,134991646,872,872,872,872,0
|
|
20241128,123600,134991646,872,872,872,872,100
|
|
20241128,123500,134904446,872,872,872,872,1
|
|
20241128,123400,134903574,873,873,874,873,17
|
|
20241128,123300,134888731,874,871,874,871,3
|
|
20241128,123200,134886112,870,870,870,870,40
|
|
20241128,123100,134851312,870,874,874,870,4
|
|
20241128,123000,134847824,870,871,874,870,16
|
|
20241128,122900,134833880,874,874,874,874,20
|
|
20241128,122800,134816400,875,875,875,875,0
|
|
20241128,122700,134816400,875,875,875,875,0
|
|
20241128,122600,134816400,875,870,875,869,762
|
|
20241128,122500,134153765,870,870,875,870,401
|
|
20241128,122400,133804885,875,870,875,870,33
|
|
20241128,122300,133776020,875,875,875,875,0
|
|
20241128,122200,133776020,875,875,875,875,0
|
|
20241128,122100,133776020,875,875,875,875,0
|
|
20241128,122000,133776020,875,869,875,869,10
|
|
20241128,121900,133767324,877,877,877,877,0
|
|
20241128,121800,133767324,877,875,877,869,3431
|
|
20241128,121700,130780385,877,877,877,877,65
|
|
20241128,121600,130723380,877,877,877,877,13
|
|
20241128,121500,130711979,877,877,877,877,0
|
|
20241128,121400,130711979,877,877,877,877,0
|
|
20241128,121300,130711979,877,877,877,877,1
|
|
20241128,121200,130711102,876,875,877,875,17
|
|
20241128,121100,130696224,875,872,875,872,202
|
|
20241128,121000,130520076,875,873,875,872,1001
|
|
20241128,120900,129647198,875,875,875,875,0
|
|
20241128,120800,129647198,875,872,875,872,1514
|
|
20241128,120700,128326984,873,872,873,872,594
|
|
20241128,120600,127808673,873,873,873,873,0
|
|
20241128,120500,127808673,873,872,873,872,80
|
|
20241128,120400,127738912,873,873,873,873,1765
|
|
20241128,120300,126198067,872,873,873,872,786
|
|
20241128,120200,125512584,874,874,874,873,19
|
|
20241128,120100,125495995,873,873,873,873,52
|
|
20241128,120000,125450599,874,873,874,872,1001
|
|
20241128,115900,124577400,874,874,874,874,0
|
|
20241128,115800,124577400,874,874,874,874,0
|
|
20241128,115700,124577400,874,874,874,874,0
|
|
20241128,115600,124577400,874,874,874,874,0
|
|
20241128,115500,124577400,874,873,874,873,115
|
|
20241128,115400,124477004,874,874,874,874,2
|
|
20241128,115300,124475256,874,874,874,874,0
|
|
20241128,115200,124475256,874,874,874,874,7
|
|
20241128,115100,124469138,877,877,877,877,1
|
|
20241128,115000,124468261,877,877,877,877,10
|
|
20241128,114900,124459491,877,877,877,877,0
|
|
20241128,114800,124459491,877,877,877,877,0
|
|
20241128,114700,124459491,877,877,877,877,20
|
|
20241128,114600,124441951,877,877,877,877,0
|
|
20241128,114500,124441951,877,877,877,877,0
|
|
20241128,114400,124441951,877,877,877,877,0
|
|
20241128,114300,124441951,877,877,877,877,0
|
|
20241128,114200,124441951,877,877,877,877,0
|
|
20241128,114100,124441951,877,877,877,877,1
|
|
20241128,114000,124441074,872,874,874,872,107
|
|
20241128,113900,124347708,877,877,877,877,0
|
|
20241128,113800,124347708,877,877,877,877,0
|
|
20241128,113700,124347708,877,877,877,877,2
|
|
20241128,113600,124345954,877,874,877,874,112
|
|
20241128,113500,124247733,877,877,877,877,0
|
|
20241128,113400,124247733,877,877,877,877,0
|
|
20241128,113300,124247733,877,877,877,877,0
|
|
20241128,113200,124247733,877,877,877,877,0
|
|
20241128,113100,124247733,877,871,877,871,511
|
|
20241128,113000,123802646,877,877,877,877,151
|
|
20241128,112900,123670219,871,872,872,871,1163
|
|
20241128,112800,122657149,877,877,877,877,0
|
|
20241128,112700,122657149,877,877,877,877,1
|
|
20241128,112600,122656272,877,877,877,877,1
|
|
20241128,112500,122655395,872,872,872,872,3
|
|
20241128,112400,122652779,871,871,871,871,0
|
|
20241128,112300,122652779,871,872,872,871,2704
|
|
20241128,112200,120297295,871,871,871,871,0
|
|
20241128,112100,120297295,871,873,873,871,2500
|
|
20241128,112000,118119040,880,880,880,880,0
|
|
20241128,111900,118119040,880,880,880,880,0
|
|
20241128,111800,118119040,880,879,880,873,40
|
|
20241128,111700,118083850,879,879,879,871,1057
|
|
20241128,111600,117160977,874,874,874,874,121
|
|
20241128,111500,117055223,879,876,879,875,468
|
|
20241128,111400,116645717,874,875,875,874,2010
|
|
20241128,111300,114888729,876,876,876,876,0
|
|
20241128,111200,114888729,876,876,876,876,2
|
|
20241128,111100,114886977,876,875,876,875,518
|
|
20241128,111000,114433724,875,876,876,875,601
|
|
20241128,110900,113907460,877,878,878,877,137
|
|
20241128,110800,113787309,879,879,879,879,3
|
|
20241128,110700,113784672,880,880,880,880,0
|
|
20241128,110600,113784672,880,880,880,880,0
|
|
20241128,110500,113784672,880,879,880,879,1102
|
|
20241128,110400,112814913,880,880,880,880,0
|
|
20241128,110300,112814913,880,880,880,880,1
|
|
20241128,110200,112814033,880,878,880,878,40
|
|
20241128,110100,112778891,880,879,880,879,35
|
|
20241128,110000,112748125,880,880,880,880,2
|
|
20241128,105900,112746365,880,880,880,880,10
|
|
20241128,105800,112737565,880,879,880,879,341
|
|
20241128,105700,112437798,879,879,879,879,157
|
|
20241128,105600,112299795,876,876,876,876,0
|
|
20241128,105500,112299795,876,876,876,876,0
|
|
20241128,105400,112299795,876,876,876,876,58
|
|
20241128,105300,112248987,879,879,879,879,1
|
|
20241128,105200,112248108,879,879,879,879,0
|
|
20241128,105100,112248108,879,879,879,879,0
|
|
20241128,105000,112248108,879,879,879,879,0
|
|
20241128,104900,112248108,879,879,879,879,1
|
|
20241128,104800,112247229,879,879,879,879,1
|
|
20241128,104700,112246350,878,875,878,875,490
|
|
20241128,104600,111817594,874,874,874,874,57
|
|
20241128,104500,111767776,873,873,873,873,2
|
|
20241128,104400,111766030,874,874,874,874,123
|
|
20241128,104300,111658528,874,873,874,873,305
|
|
20241128,104200,111392231,874,874,874,874,0
|
|
20241128,104100,111392231,874,873,874,873,581
|
|
20241128,104000,110884719,871,872,872,871,34
|
|
20241128,103900,110855081,870,873,873,870,1240
|
|
20241128,103800,109774681,870,870,870,870,374
|
|
20241128,103700,109449301,870,876,876,870,6455
|
|
20241128,103600,103821287,879,879,879,879,0
|
|
20241128,103500,103821287,879,879,879,879,0
|
|
20241128,103400,103821287,879,879,879,879,0
|
|
20241128,103300,103821287,879,879,879,879,0
|
|
20241128,103200,103821287,879,879,879,879,0
|
|
20241128,103100,103821287,879,879,879,879,0
|
|
20241128,103000,103821287,879,879,879,879,0
|
|
20241128,102900,103821287,879,879,879,879,0
|
|
20241128,102800,103821287,879,873,879,873,129
|
|
20241128,102700,103708664,879,874,879,874,301
|
|
20241128,102600,103445585,879,879,879,879,0
|
|
20241128,102500,103445585,879,878,879,878,4
|
|
20241128,102400,103442070,879,873,879,873,31
|
|
20241128,102300,103415001,880,880,880,880,0
|
|
20241128,102200,103415001,880,880,880,870,18163
|
|
20241128,102100,87569872,882,882,882,882,100
|
|
20241128,102000,87481672,882,882,882,882,0
|
|
20241128,101900,87481672,882,882,882,882,0
|
|
20241128,101800,87481672,882,882,882,882,10
|
|
20241128,101700,87472852,882,882,882,882,100
|
|
20241128,101600,87384652,877,878,878,877,2090
|
|
20241128,101500,85551111,879,880,880,879,880
|
|
20241128,101400,84777483,880,880,880,880,1
|
|
20241128,101300,84776603,882,879,882,879,330
|
|
20241128,101200,84486530,882,882,882,882,2
|
|
20241128,101100,84484766,882,882,882,882,0
|
|
20241128,101000,84484766,882,882,882,882,0
|
|
20241128,100900,84484766,882,878,882,878,2
|
|
20241128,100800,84483006,882,882,882,882,1
|
|
20241128,100700,84482124,878,878,878,878,2000
|
|
20241128,100600,82726124,878,878,878,878,14
|
|
20241128,100500,82713832,882,882,882,882,1
|
|
20241128,100400,82712950,878,879,879,878,965
|
|
20241128,100300,81865280,882,882,882,882,1
|
|
20241128,100200,81864398,882,882,882,882,0
|
|
20241128,100100,81864398,882,882,882,882,0
|
|
20241128,100000,81864398,882,882,882,882,123
|
|
20241128,095900,81755912,884,884,884,884,0
|
|
20241128,095800,81755912,884,883,884,883,114
|
|
20241128,095700,81655249,883,883,883,883,309
|
|
20241128,095600,81382402,883,880,883,878,456
|
|
20241128,095500,80981629,883,883,883,883,0
|
|
20241128,095400,80981629,883,883,883,883,0
|
|
20241128,095300,80981629,883,880,883,880,413
|
|
20241128,095200,80618186,879,879,879,879,1
|
|
20241128,095100,80617307,878,879,879,878,934
|
|
20241128,095000,79796372,879,879,879,879,10
|
|
20241128,094900,79787582,880,879,880,879,76
|
|
20241128,094800,79720722,880,880,880,880,36
|
|
20241128,094700,79689042,880,878,880,878,11
|
|
20241128,094600,79679382,878,878,878,878,22
|
|
20241128,094500,79660066,880,882,882,880,1065
|
|
20241128,094400,78720936,882,877,882,875,2264
|
|
20241128,094300,76735405,877,879,879,876,1354
|
|
20241128,094200,75546589,882,882,882,882,100
|
|
20241128,094100,75458389,883,880,884,880,343
|
|
20241128,094000,75156512,886,884,886,882,1364
|
|
20241128,093900,73952611,886,885,887,884,48
|
|
20241128,093800,73910161,888,888,888,888,0
|
|
20241128,093700,73910161,888,888,888,888,0
|
|
20241128,093600,73910161,888,889,889,884,1057
|
|
20241128,093500,72972989,889,887,889,883,251
|
|
20241128,093400,72751322,883,889,889,883,314
|
|
20241128,093300,72474054,883,884,884,883,665
|
|
20241128,093200,71886621,889,885,889,885,12
|
|
20241128,093100,71875993,889,890,890,889,147
|
|
20241128,093000,71745309,890,889,890,886,7
|
|
20241128,092900,71739087,889,889,889,889,11
|
|
20241128,092800,71729308,889,883,889,883,133
|
|
20241128,092700,71611731,890,888,890,888,770
|
|
20241128,092600,70926727,888,887,888,887,2474
|
|
20241128,092500,68732287,887,885,887,885,552
|
|
20241128,092400,68243633,885,885,885,885,779
|
|
20241128,092300,67554218,885,886,886,883,118
|
|
20241128,092200,67449807,886,886,886,886,49
|
|
20241128,092100,67406393,886,880,886,880,431
|
|
20241128,092000,67025307,879,878,879,877,1416
|
|
20241128,091900,65783098,877,875,877,875,2112
|
|
20241128,091800,63934520,874,877,877,873,894
|
|
20241128,091700,63153208,878,878,878,873,1171
|
|
20241128,091600,62127676,879,879,879,879,5
|
|
20241128,091500,62123281,879,877,882,873,2770
|
|
20241128,091400,59699516,877,877,877,877,9
|
|
20241128,091300,59691623,882,881,882,881,391
|
|
20241128,091200,59346931,882,877,882,877,545
|
|
20241128,091100,58868122,877,885,885,871,15717
|
|
20241128,091000,45112616,885,884,886,880,4145
|
|
20241128,090900,41458471,886,882,886,882,331
|
|
20241128,090800,41166327,884,883,886,882,1419
|
|
20241128,090700,39913088,882,885,886,882,681
|
|
20241128,090600,39311702,887,887,887,887,234
|
|
20241128,090500,39104144,888,887,890,881,14224
|
|
20241128,090400,26506264,891,880,891,880,3950
|
|
20241128,090300,23010623,880,883,891,880,4565
|
|
20241128,090200,18990818,892,890,892,890,576
|
|
20241128,090100,18477122,892,899,899,877,13017
|
|
20241128,090000,6919961,899,900,902,898,7306
|