645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,194200,177015292,738,738,738,738,9152
|
|
20241127,194100,177015292,738,738,738,738,0
|
|
20241127,194000,177015292,738,738,738,738,0
|
|
20241127,193900,177015292,738,738,738,738,0
|
|
20241127,193800,177015292,738,738,738,738,0
|
|
20241127,193700,177015292,738,738,738,738,0
|
|
20241127,193600,177015292,738,738,738,738,0
|
|
20241127,193500,177015292,738,738,738,738,0
|
|
20241127,193400,177015292,738,738,738,738,0
|
|
20241127,193300,177015292,738,738,738,738,0
|
|
20241127,193200,177015292,738,738,738,738,0
|
|
20241127,193100,177015292,738,738,738,738,0
|
|
20241127,193000,177015292,738,738,738,738,0
|
|
20241127,192900,177015292,738,738,738,738,0
|
|
20241127,192800,177015292,738,738,738,738,0
|
|
20241127,192700,177015292,738,738,738,738,0
|
|
20241127,192600,177015292,738,738,738,738,0
|
|
20241127,192500,177015292,738,738,738,738,0
|
|
20241127,192400,177015292,738,738,738,738,0
|
|
20241127,192300,177015292,738,738,738,738,0
|
|
20241127,192200,177015292,738,738,738,738,0
|
|
20241127,192100,177015292,738,738,738,738,0
|
|
20241127,192000,177015292,738,738,738,738,0
|
|
20241127,191900,177015292,738,738,738,738,0
|
|
20241127,191800,177015292,738,738,738,738,0
|
|
20241127,191700,177015292,738,738,738,738,0
|
|
20241127,191600,177015292,738,738,738,738,0
|
|
20241127,191500,177015292,738,738,738,738,0
|
|
20241127,191400,177015292,738,738,738,738,0
|
|
20241127,191300,177015292,738,738,738,738,0
|
|
20241127,191200,177015292,738,738,738,738,9152
|
|
20241127,191100,177015292,738,738,738,738,0
|
|
20241127,191000,177015292,738,738,738,738,0
|
|
20241127,190900,177015292,738,738,738,738,0
|
|
20241127,190800,177015292,738,738,738,738,0
|
|
20241127,190700,177015292,738,738,738,738,0
|
|
20241127,190600,177015292,738,738,738,738,0
|
|
20241127,190500,177015292,738,738,738,738,0
|
|
20241127,190400,177015292,738,738,738,738,0
|
|
20241127,190300,177015292,738,738,738,738,0
|
|
20241127,190200,177015292,738,738,738,738,0
|
|
20241127,190100,177015292,738,738,738,738,0
|
|
20241127,190000,177015292,738,738,738,738,0
|
|
20241127,185900,177015292,738,738,738,738,0
|
|
20241127,185800,177015292,738,738,738,738,0
|
|
20241127,185700,177015292,738,738,738,738,0
|
|
20241127,185600,177015292,738,738,738,738,0
|
|
20241127,185500,177015292,738,738,738,738,0
|
|
20241127,185400,177015292,738,738,738,738,0
|
|
20241127,185300,177015292,738,738,738,738,0
|
|
20241127,185200,177015292,738,738,738,738,0
|
|
20241127,185100,177015292,738,738,738,738,0
|
|
20241127,185000,177015292,738,738,738,738,0
|
|
20241127,184900,177015292,738,738,738,738,0
|
|
20241127,184800,177015292,738,738,738,738,0
|
|
20241127,184700,177015292,738,738,738,738,0
|
|
20241127,184600,177015292,738,738,738,738,0
|
|
20241127,184500,177015292,738,738,738,738,0
|
|
20241127,184400,177015292,738,738,738,738,0
|
|
20241127,184300,177015292,738,738,738,738,0
|
|
20241127,184200,177015292,738,738,738,738,9152
|
|
20241127,184100,177015292,738,738,738,738,0
|
|
20241127,184000,177015292,738,738,738,738,0
|
|
20241127,183900,177015292,738,738,738,738,0
|
|
20241127,183800,177015292,738,738,738,738,0
|
|
20241127,183700,177015292,738,738,738,738,0
|
|
20241127,183600,177015292,738,738,738,738,0
|
|
20241127,183500,177015292,738,738,738,738,0
|
|
20241127,183400,177015292,738,738,738,738,0
|
|
20241127,183300,177015292,738,738,738,738,0
|
|
20241127,183200,177015292,738,738,738,738,0
|
|
20241127,183100,177015292,738,738,738,738,0
|
|
20241127,183000,177015292,738,738,738,738,0
|
|
20241127,182900,177015292,738,738,738,738,0
|
|
20241127,182800,177015292,738,738,738,738,0
|
|
20241127,182700,177015292,738,738,738,738,0
|
|
20241127,182600,177015292,738,738,738,738,0
|
|
20241127,182500,177015292,738,738,738,738,0
|
|
20241127,182400,177015292,738,738,738,738,0
|
|
20241127,182300,177015292,738,738,738,738,0
|
|
20241127,182200,177015292,738,738,738,738,0
|
|
20241127,182100,177015292,738,738,738,738,0
|
|
20241127,182000,177015292,738,738,738,738,0
|
|
20241127,181900,177015292,738,738,738,738,0
|
|
20241127,181800,177015292,738,738,738,738,0
|
|
20241127,181700,177015292,738,738,738,738,0
|
|
20241127,181600,177015292,738,738,738,738,0
|
|
20241127,181500,177015292,738,738,738,738,0
|
|
20241127,181400,177015292,738,738,738,738,0
|
|
20241127,181300,177015292,738,738,738,738,0
|
|
20241127,181200,177015292,738,738,738,738,9152
|
|
20241127,181100,177015292,738,738,738,738,0
|
|
20241127,181000,177015292,738,738,738,738,0
|
|
20241127,180900,177015292,738,738,738,738,0
|
|
20241127,180800,177015292,738,738,738,738,0
|
|
20241127,180700,177015292,738,738,738,738,0
|
|
20241127,180600,177015292,738,738,738,738,0
|
|
20241127,180500,177015292,738,738,738,738,0
|
|
20241127,180400,177015292,738,738,738,738,0
|
|
20241127,180300,177015292,738,738,738,738,0
|
|
20241127,180200,177015292,738,738,738,738,0
|
|
20241127,180100,177015292,738,738,738,738,0
|
|
20241127,180000,177015292,738,738,738,738,0
|
|
20241127,175900,177015292,738,738,738,738,0
|
|
20241127,175800,177015292,738,738,738,738,0
|
|
20241127,175700,177015292,738,738,738,738,0
|
|
20241127,175600,177015292,738,738,738,738,0
|
|
20241127,175500,177015292,738,738,738,738,0
|
|
20241127,175400,177015292,738,738,738,738,0
|
|
20241127,175300,177015292,738,738,738,738,0
|
|
20241127,175200,177015292,738,738,738,738,0
|
|
20241127,175100,177015292,738,738,738,738,0
|
|
20241127,175000,177015292,738,738,738,738,0
|
|
20241127,174900,177015292,738,738,738,738,0
|
|
20241127,174800,177015292,738,738,738,738,0
|
|
20241127,174700,177015292,738,738,738,738,0
|
|
20241127,174600,177015292,738,738,738,738,0
|
|
20241127,174500,177015292,738,738,738,738,0
|
|
20241127,174400,177015292,738,738,738,738,0
|
|
20241127,174300,177015292,738,738,738,738,0
|
|
20241127,174200,177015292,738,738,738,738,9152
|
|
20241127,174100,177015292,738,738,738,738,0
|
|
20241127,174000,177015292,738,738,738,738,0
|
|
20241127,173900,177015292,738,738,738,738,0
|
|
20241127,173800,177015292,738,738,738,738,0
|
|
20241127,173700,177015292,738,738,738,738,0
|
|
20241127,173600,177015292,738,738,738,738,0
|
|
20241127,173500,177015292,738,738,738,738,0
|
|
20241127,173400,177015292,738,738,738,738,0
|
|
20241127,173300,177015292,738,738,738,738,0
|
|
20241127,173200,177015292,738,738,738,738,0
|
|
20241127,173100,177015292,738,738,738,738,0
|
|
20241127,173000,177015292,738,738,738,738,0
|
|
20241127,172900,177015292,738,738,738,738,0
|
|
20241127,172800,177015292,738,738,738,738,0
|
|
20241127,172700,177015292,738,738,738,738,0
|
|
20241127,172600,177015292,738,738,738,738,0
|
|
20241127,172500,177015292,738,738,738,738,0
|
|
20241127,172400,177015292,738,738,738,738,0
|
|
20241127,172300,177015292,738,738,738,738,0
|
|
20241127,172200,177015292,738,738,738,738,0
|
|
20241127,172100,177015292,738,738,738,738,0
|
|
20241127,172000,177015292,738,738,738,738,0
|
|
20241127,171900,177015292,738,738,738,738,0
|
|
20241127,171800,177015292,738,738,738,738,0
|
|
20241127,171700,177015292,738,738,738,738,0
|
|
20241127,171600,177015292,738,738,738,738,0
|
|
20241127,171500,177015292,738,738,738,738,0
|
|
20241127,171400,177015292,738,738,738,738,0
|
|
20241127,171300,177015292,738,738,738,738,0
|
|
20241127,171200,177015292,738,738,738,738,9152
|
|
20241127,171100,177015292,738,738,738,738,0
|
|
20241127,171000,177015292,738,738,738,738,0
|
|
20241127,170900,177015292,738,738,738,738,0
|
|
20241127,170800,177015292,738,738,738,738,0
|
|
20241127,170700,177015292,738,738,738,738,0
|
|
20241127,170600,177015292,738,738,738,738,0
|
|
20241127,170500,177015292,738,738,738,738,0
|
|
20241127,170400,177015292,738,738,738,738,0
|
|
20241127,170300,177015292,738,738,738,738,0
|
|
20241127,170200,177015292,738,738,738,738,0
|
|
20241127,170100,177015292,738,738,738,738,0
|
|
20241127,170000,177015292,738,738,738,738,0
|
|
20241127,165900,177015292,738,738,738,738,0
|
|
20241127,165800,177015292,738,738,738,738,0
|
|
20241127,165700,177015292,738,738,738,738,0
|
|
20241127,165600,177015292,738,738,738,738,0
|
|
20241127,165500,177015292,738,738,738,738,0
|
|
20241127,165400,177015292,738,738,738,738,0
|
|
20241127,165300,177015292,738,738,738,738,0
|
|
20241127,165200,177015292,738,738,738,738,0
|
|
20241127,165100,177015292,738,738,738,738,0
|
|
20241127,165000,177015292,738,738,738,738,0
|
|
20241127,164900,177015292,738,738,738,738,0
|
|
20241127,164800,177015292,738,738,738,738,0
|
|
20241127,164700,177015292,738,738,738,738,0
|
|
20241127,164600,177015292,738,738,738,738,0
|
|
20241127,164500,177015292,738,738,738,738,0
|
|
20241127,164400,177015292,738,738,738,738,0
|
|
20241127,164300,177015292,738,738,738,738,0
|
|
20241127,164200,177015292,738,738,738,738,9152
|
|
20241127,164100,177015292,738,738,738,738,0
|
|
20241127,164000,177015292,738,738,738,738,0
|
|
20241127,163900,177015292,738,738,738,738,0
|
|
20241127,163800,177015292,738,738,738,738,0
|
|
20241127,163700,177015292,738,738,738,738,0
|
|
20241127,163600,177015292,738,738,738,738,0
|
|
20241127,163500,177015292,738,738,738,738,0
|
|
20241127,163400,177015292,738,738,738,738,0
|
|
20241127,163300,177015292,738,738,738,738,0
|
|
20241127,163200,177015292,738,738,738,738,0
|
|
20241127,163100,177015292,738,738,738,738,0
|
|
20241127,163000,177015292,738,738,738,738,0
|
|
20241127,162900,177015292,738,738,738,738,0
|
|
20241127,162800,177015292,738,738,738,738,0
|
|
20241127,162700,177015292,738,738,738,738,0
|
|
20241127,162600,177015292,738,738,738,738,0
|
|
20241127,162500,177015292,738,738,738,738,0
|
|
20241127,162400,177015292,738,738,738,738,0
|
|
20241127,162300,177015292,738,738,738,738,0
|
|
20241127,162200,177015292,738,738,738,738,0
|
|
20241127,162100,177015292,738,738,738,738,0
|
|
20241127,162000,177015292,738,738,738,738,0
|
|
20241127,161900,177015292,738,738,738,738,0
|
|
20241127,161800,177015292,738,738,738,738,0
|
|
20241127,161700,177015292,738,738,738,738,0
|
|
20241127,161600,177015292,738,738,738,738,0
|
|
20241127,161500,177015292,738,738,738,738,0
|
|
20241127,161400,177015292,738,738,738,738,0
|
|
20241127,161300,177015292,738,738,738,738,0
|
|
20241127,161200,177015292,738,738,738,738,9152
|
|
20241127,161100,177015292,738,738,738,738,0
|
|
20241127,161000,177015292,738,738,738,738,0
|
|
20241127,160900,177015292,738,738,738,738,0
|
|
20241127,160800,177015292,738,738,738,738,0
|
|
20241127,160700,177015292,738,738,738,738,0
|
|
20241127,160600,177015292,738,738,738,738,0
|
|
20241127,160500,177015292,738,738,738,738,0
|
|
20241127,160400,177015292,738,738,738,738,0
|
|
20241127,160300,177015292,738,738,738,738,0
|
|
20241127,160200,177015292,738,738,738,738,0
|
|
20241127,160100,177015292,738,738,738,738,0
|
|
20241127,160000,177015292,738,738,738,738,0
|
|
20241127,155900,177015292,738,738,738,738,0
|
|
20241127,155800,177015292,738,738,738,738,0
|
|
20241127,155700,177015292,738,738,738,738,0
|
|
20241127,155600,177015292,738,738,738,738,0
|
|
20241127,155500,177015292,738,738,738,738,0
|
|
20241127,155400,177015292,738,738,738,738,0
|
|
20241127,155300,177015292,738,738,738,738,0
|
|
20241127,155200,177015292,738,738,738,738,0
|
|
20241127,155100,177015292,738,738,738,738,0
|
|
20241127,155000,177015292,738,738,738,738,0
|
|
20241127,154900,177015292,738,738,738,738,0
|
|
20241127,154800,177015292,738,738,738,738,0
|
|
20241127,154700,177015292,738,738,738,738,0
|
|
20241127,154600,177015292,738,738,738,738,0
|
|
20241127,154500,177015292,738,738,738,738,0
|
|
20241127,154400,177015292,738,738,738,738,0
|
|
20241127,154300,177015292,738,738,738,738,0
|
|
20241127,154200,177015292,738,738,738,738,9152
|
|
20241127,154100,177015292,738,738,738,738,0
|
|
20241127,154000,177015292,738,738,738,738,0
|
|
20241127,153900,177015292,738,738,738,738,0
|
|
20241127,153800,177015292,738,738,738,738,0
|
|
20241127,153700,177015292,738,738,738,738,0
|
|
20241127,153600,177015292,738,738,738,738,0
|
|
20241127,153500,177015292,738,738,738,738,0
|
|
20241127,153400,177015292,738,738,738,738,0
|
|
20241127,153300,177015292,738,738,738,738,0
|
|
20241127,153200,177015292,738,738,738,738,0
|
|
20241127,153100,177015292,738,738,738,738,0
|
|
20241127,153000,177015292,738,738,738,738,9152
|
|
20241127,152900,170261116,740,740,740,740,0
|
|
20241127,152800,170261116,740,740,740,740,0
|
|
20241127,152700,170261116,740,740,740,740,0
|
|
20241127,152600,170261116,740,740,740,740,0
|
|
20241127,152500,170261116,740,740,740,740,0
|
|
20241127,152400,170261116,740,740,740,740,0
|
|
20241127,152300,170261116,740,740,740,740,0
|
|
20241127,152200,170261116,740,740,740,740,0
|
|
20241127,152100,170261116,740,740,740,740,0
|
|
20241127,152000,170261116,740,740,740,740,0
|
|
20241127,151900,170261116,740,743,743,740,1002
|
|
20241127,151800,169519630,743,743,743,743,1
|
|
20241127,151700,169518887,740,741,741,740,2265
|
|
20241127,151600,167842747,742,742,742,742,395
|
|
20241127,151500,167549657,743,743,743,743,572
|
|
20241127,151400,167124661,742,742,742,742,0
|
|
20241127,151300,167124661,742,742,742,742,0
|
|
20241127,151200,167124661,742,742,742,742,0
|
|
20241127,151100,167124661,742,742,742,742,0
|
|
20241127,151000,167124661,742,742,742,742,0
|
|
20241127,150900,167124661,742,742,742,742,105
|
|
20241127,150800,167046751,744,744,744,744,14
|
|
20241127,150700,167036335,744,744,744,744,63
|
|
20241127,150600,166989463,744,744,744,744,1
|
|
20241127,150500,166988719,742,742,742,742,75
|
|
20241127,150400,166933069,741,741,741,741,89
|
|
20241127,150300,166867120,741,741,741,741,200
|
|
20241127,150200,166718920,741,741,741,741,0
|
|
20241127,150100,166718920,741,741,741,741,0
|
|
20241127,150000,166718920,741,741,741,741,0
|
|
20241127,145900,166718920,741,742,742,741,3381
|
|
20241127,145800,164211539,743,743,743,743,149
|
|
20241127,145700,164100832,743,743,745,743,1966
|
|
20241127,145600,162640092,743,743,743,743,462
|
|
20241127,145500,162296826,743,743,743,743,455
|
|
20241127,145400,161958761,743,743,743,743,50
|
|
20241127,145300,161921611,743,743,743,743,56
|
|
20241127,145200,161880003,745,745,745,745,0
|
|
20241127,145100,161880003,745,745,745,745,0
|
|
20241127,145000,161880003,745,745,745,745,0
|
|
20241127,144900,161880003,745,745,745,745,0
|
|
20241127,144800,161880003,745,745,745,745,0
|
|
20241127,144700,161880003,745,745,745,745,0
|
|
20241127,144600,161880003,745,745,745,745,0
|
|
20241127,144500,161880003,745,745,745,745,240
|
|
20241127,144400,161701203,745,744,745,744,60
|
|
20241127,144300,161656540,744,744,744,744,613
|
|
20241127,144200,161200468,744,745,745,744,85
|
|
20241127,144100,161137159,745,745,745,745,247
|
|
20241127,144000,160953144,745,745,745,745,0
|
|
20241127,143900,160953144,745,745,745,745,2
|
|
20241127,143800,160951654,744,744,744,744,0
|
|
20241127,143700,160951654,744,744,744,744,0
|
|
20241127,143600,160951654,744,744,744,744,0
|
|
20241127,143500,160951654,744,744,744,744,0
|
|
20241127,143400,160951654,744,744,744,744,0
|
|
20241127,143300,160951654,744,744,744,744,0
|
|
20241127,143200,160951654,744,744,744,744,5
|
|
20241127,143100,160947934,745,745,745,745,5
|
|
20241127,143000,160944209,745,745,745,745,0
|
|
20241127,142900,160944209,745,745,745,745,0
|
|
20241127,142800,160944209,745,745,745,745,0
|
|
20241127,142700,160944209,745,745,745,745,0
|
|
20241127,142600,160944209,745,745,745,745,25
|
|
20241127,142500,160925584,745,745,745,745,1
|
|
20241127,142400,160924839,745,745,745,745,0
|
|
20241127,142300,160924839,745,745,745,745,21
|
|
20241127,142200,160909194,745,745,745,745,0
|
|
20241127,142100,160909194,745,745,745,745,13
|
|
20241127,142000,160899509,746,746,746,746,14106
|
|
20241127,141900,150376433,746,744,746,744,942
|
|
20241127,141800,149674729,741,741,741,741,0
|
|
20241127,141700,149674729,741,741,741,741,30
|
|
20241127,141600,149652499,741,741,741,741,0
|
|
20241127,141500,149652499,741,741,741,741,0
|
|
20241127,141400,149652499,741,741,741,741,50
|
|
20241127,141300,149615449,741,741,741,741,0
|
|
20241127,141200,149615449,741,741,741,741,57
|
|
20241127,141100,149573212,741,741,741,741,10
|
|
20241127,141000,149565802,744,744,744,744,0
|
|
20241127,140900,149565802,744,744,744,744,0
|
|
20241127,140800,149565802,744,744,744,744,0
|
|
20241127,140700,149565802,744,744,744,744,0
|
|
20241127,140600,149565802,744,743,744,743,1000
|
|
20241127,140500,148822001,743,743,743,740,1481
|
|
20241127,140400,147723696,743,743,743,743,10
|
|
20241127,140300,147716266,742,744,744,742,3727
|
|
20241127,140200,144950799,744,744,744,744,10
|
|
20241127,140100,144943359,744,744,744,744,0
|
|
20241127,140000,144943359,744,744,744,744,98
|
|
20241127,135900,144870447,744,744,744,744,0
|
|
20241127,135800,144870447,744,744,744,744,1050
|
|
20241127,135700,144089247,741,741,741,741,0
|
|
20241127,135600,144089247,741,741,741,741,0
|
|
20241127,135500,144089247,741,741,741,741,0
|
|
20241127,135400,144089247,741,741,741,741,0
|
|
20241127,135300,144089247,741,741,741,741,0
|
|
20241127,135200,144089247,741,741,741,741,0
|
|
20241127,135100,144089247,741,741,741,741,0
|
|
20241127,135000,144089247,741,741,741,741,0
|
|
20241127,134900,144089247,741,741,741,741,0
|
|
20241127,134800,144089247,741,741,741,741,0
|
|
20241127,134700,144089247,741,741,741,741,0
|
|
20241127,134600,144089247,741,741,741,741,48
|
|
20241127,134500,144053679,741,741,741,741,0
|
|
20241127,134400,144053679,741,741,741,741,0
|
|
20241127,134300,144053679,741,741,741,741,0
|
|
20241127,134200,144053679,741,741,741,741,2026
|
|
20241127,134100,142552413,741,741,741,741,50
|
|
20241127,134000,142515363,741,741,741,741,0
|
|
20241127,133900,142515363,741,741,741,741,0
|
|
20241127,133800,142515363,741,741,741,741,0
|
|
20241127,133700,142515363,741,741,741,741,0
|
|
20241127,133600,142515363,741,741,741,741,0
|
|
20241127,133500,142515363,741,741,741,741,0
|
|
20241127,133400,142515363,741,741,741,741,0
|
|
20241127,133300,142515363,741,741,741,741,0
|
|
20241127,133200,142515363,741,741,741,741,51
|
|
20241127,133100,142477572,741,741,741,741,1
|
|
20241127,133000,142476831,741,741,741,741,363
|
|
20241127,132900,142207848,741,741,741,741,0
|
|
20241127,132800,142207848,741,741,741,741,0
|
|
20241127,132700,142207848,741,741,741,741,300
|
|
20241127,132600,141985548,740,740,740,740,0
|
|
20241127,132500,141985548,740,740,740,740,0
|
|
20241127,132400,141985548,740,743,743,740,2148
|
|
20241127,132300,140395914,744,744,744,744,925
|
|
20241127,132200,139707714,745,745,745,745,100
|
|
20241127,132100,139633214,745,745,745,745,0
|
|
20241127,132000,139633214,745,746,746,745,207
|
|
20241127,131900,139478955,746,745,746,745,1929
|
|
20241127,131800,138041846,745,744,745,744,2500
|
|
20241127,131700,136181346,744,744,744,744,85
|
|
20241127,131600,136118106,744,744,744,744,747
|
|
20241127,131500,135562338,745,744,745,744,92
|
|
20241127,131400,135493886,742,742,742,742,46
|
|
20241127,131300,135459754,742,742,742,742,5100
|
|
20241127,131200,131675554,742,741,742,741,1434
|
|
20241127,131100,130612014,741,741,741,741,12
|
|
20241127,131000,130603122,742,742,742,742,0
|
|
20241127,130900,130603122,742,740,742,740,403
|
|
20241127,130800,130304896,742,742,742,742,24
|
|
20241127,130700,130287088,742,742,742,742,0
|
|
20241127,130600,130287088,742,742,742,742,4
|
|
20241127,130500,130284120,742,744,744,742,413
|
|
20241127,130400,129977662,744,744,744,744,5
|
|
20241127,130300,129973942,742,742,742,742,0
|
|
20241127,130200,129973942,742,742,742,742,0
|
|
20241127,130100,129973942,742,742,742,742,1
|
|
20241127,130000,129973200,743,743,743,743,0
|
|
20241127,125900,129973200,743,744,744,743,51
|
|
20241127,125800,129935306,744,744,744,744,0
|
|
20241127,125700,129935306,744,744,744,744,0
|
|
20241127,125600,129935306,744,744,744,744,0
|
|
20241127,125500,129935306,744,744,744,744,650
|
|
20241127,125400,129451706,740,740,740,740,0
|
|
20241127,125300,129451706,740,740,740,740,0
|
|
20241127,125200,129451706,740,740,740,740,1
|
|
20241127,125100,129450966,744,744,744,744,0
|
|
20241127,125000,129450966,744,744,744,744,10
|
|
20241127,124900,129443526,743,743,743,743,300
|
|
20241127,124800,129220626,744,744,744,744,0
|
|
20241127,124700,129220626,744,744,744,744,1
|
|
20241127,124600,129219882,744,744,744,744,503
|
|
20241127,124500,128845650,744,744,744,744,6
|
|
20241127,124400,128841186,744,744,744,743,502
|
|
20241127,124300,128467738,738,744,744,738,3
|
|
20241127,124200,128465518,738,738,738,738,152
|
|
20241127,124100,128353342,743,743,743,743,347
|
|
20241127,124000,128095521,743,743,743,743,0
|
|
20241127,123900,128095521,743,738,743,738,3066
|
|
20241127,123800,125828880,738,739,739,738,601
|
|
20241127,123700,125385330,739,739,739,739,13
|
|
20241127,123600,125375723,739,739,739,739,0
|
|
20241127,123500,125375723,739,739,739,739,1
|
|
20241127,123400,125374984,741,741,741,741,1
|
|
20241127,123300,125374243,738,738,738,738,284
|
|
20241127,123200,125164651,741,741,741,741,0
|
|
20241127,123100,125164651,741,738,741,738,251
|
|
20241127,123000,124979410,738,740,740,738,2220
|
|
20241127,122900,123340473,740,740,740,740,2
|
|
20241127,122800,123338993,740,741,741,740,1100
|
|
20241127,122700,122524943,742,741,742,740,101
|
|
20241127,122600,122450151,743,743,743,743,20
|
|
20241127,122500,122435291,743,744,744,743,2724
|
|
20241127,122400,120411154,744,744,744,744,0
|
|
20241127,122300,120411154,744,744,744,744,185
|
|
20241127,122200,120273514,744,744,744,744,150
|
|
20241127,122100,120161914,745,745,745,745,6
|
|
20241127,122000,120157444,745,745,745,745,0
|
|
20241127,121900,120157444,745,745,745,745,2
|
|
20241127,121800,120155954,745,745,745,745,0
|
|
20241127,121700,120155954,745,745,745,745,100
|
|
20241127,121600,120081454,745,745,745,745,0
|
|
20241127,121500,120081454,745,745,745,745,8
|
|
20241127,121400,120075494,745,745,745,745,0
|
|
20241127,121300,120075494,745,743,745,743,1390
|
|
20241127,121200,119042716,746,746,746,746,0
|
|
20241127,121100,119042716,746,746,746,746,5
|
|
20241127,121000,119038986,744,746,746,744,460
|
|
20241127,120900,118696736,744,746,746,744,129
|
|
20241127,120800,118600758,745,745,745,745,0
|
|
20241127,120700,118600758,745,745,745,745,0
|
|
20241127,120600,118600758,745,745,745,745,30
|
|
20241127,120500,118578408,746,745,746,745,638
|
|
20241127,120400,118103089,745,742,745,742,326
|
|
20241127,120300,117860839,744,744,744,744,4
|
|
20241127,120200,117857863,742,741,742,741,1987
|
|
20241127,120100,116383608,740,740,740,740,0
|
|
20241127,120000,116383608,740,741,741,740,43
|
|
20241127,115900,116351755,741,741,741,741,1
|
|
20241127,115800,116351014,742,742,742,742,0
|
|
20241127,115700,116351014,742,742,742,742,0
|
|
20241127,115600,116351014,742,740,742,740,4
|
|
20241127,115500,116348052,741,741,741,741,100
|
|
20241127,115400,116273952,741,742,742,741,6
|
|
20241127,115300,116269504,741,741,741,741,2
|
|
20241127,115200,116268022,740,740,740,740,187
|
|
20241127,115100,116129642,742,742,742,742,0
|
|
20241127,115000,116129642,742,742,742,742,0
|
|
20241127,114900,116129642,742,742,742,742,0
|
|
20241127,114800,116129642,742,742,742,742,0
|
|
20241127,114700,116129642,742,742,742,742,2
|
|
20241127,114600,116128158,742,742,742,742,0
|
|
20241127,114500,116128158,742,742,742,742,5
|
|
20241127,114400,116124448,740,740,740,738,93
|
|
20241127,114300,116055630,740,740,740,740,48
|
|
20241127,114200,116020110,739,739,739,739,4382
|
|
20241127,114100,112781812,738,738,738,738,0
|
|
20241127,114000,112781812,738,738,738,738,1600
|
|
20241127,113900,111601012,738,738,738,738,35
|
|
20241127,113800,111575182,738,738,738,738,0
|
|
20241127,113700,111575182,738,738,738,738,506
|
|
20241127,113600,111201754,738,738,738,738,124
|
|
20241127,113500,111110242,738,738,738,738,200
|
|
20241127,113400,110962642,739,739,739,739,274
|
|
20241127,113300,110760156,739,739,739,737,8786
|
|
20241127,113200,104273439,739,739,739,739,0
|
|
20241127,113100,104273439,739,739,739,739,0
|
|
20241127,113000,104273439,739,739,739,739,0
|
|
20241127,112900,104273439,739,739,739,739,0
|
|
20241127,112800,104273439,739,739,739,739,0
|
|
20241127,112700,104273439,739,739,739,739,0
|
|
20241127,112600,104273439,739,739,739,739,0
|
|
20241127,112500,104273439,739,743,743,739,2841
|
|
20241127,112400,102173901,743,743,743,743,211
|
|
20241127,112300,102017128,743,741,743,741,348
|
|
20241127,112200,101758624,739,740,740,739,2306
|
|
20241127,112100,100052185,740,740,740,740,0
|
|
20241127,112000,100052185,740,740,740,740,0
|
|
20241127,111900,100052185,740,740,740,740,0
|
|
20241127,111800,100052185,740,740,740,740,0
|
|
20241127,111700,100052185,740,740,740,740,0
|
|
20241127,111600,100052185,740,740,740,740,0
|
|
20241127,111500,100052185,740,740,740,740,68
|
|
20241127,111400,100001865,740,743,743,740,2009
|
|
20241127,111300,98515155,743,743,743,743,0
|
|
20241127,111200,98515155,743,743,743,743,0
|
|
20241127,111100,98515155,743,743,743,743,5
|
|
20241127,111000,98511440,743,743,743,743,28
|
|
20241127,110900,98490636,743,743,743,743,8
|
|
20241127,110800,98484692,744,744,744,744,0
|
|
20241127,110700,98484692,744,744,744,744,1500
|
|
20241127,110600,97368692,744,743,744,743,5000
|
|
20241127,110500,93648722,744,744,744,744,120
|
|
20241127,110400,93559442,744,744,744,744,0
|
|
20241127,110300,93559442,744,744,744,744,0
|
|
20241127,110200,93559442,744,744,744,744,0
|
|
20241127,110100,93559442,744,744,744,744,19
|
|
20241127,110000,93545306,744,741,744,741,144
|
|
20241127,105900,93438572,741,741,741,741,183
|
|
20241127,105800,93302969,741,741,741,741,1
|
|
20241127,105700,93302228,737,739,739,737,4309
|
|
20241127,105600,90123908,741,741,741,741,97
|
|
20241127,105500,90052031,741,741,741,741,108
|
|
20241127,105400,89972003,741,741,741,741,6
|
|
20241127,105300,89967557,741,741,741,741,100
|
|
20241127,105200,89893457,741,741,741,741,0
|
|
20241127,105100,89893457,741,741,741,741,12
|
|
20241127,105000,89884565,741,740,741,740,1105
|
|
20241127,104900,89065855,738,738,738,738,0
|
|
20241127,104800,89065855,738,738,738,738,1213
|
|
20241127,104700,88170661,738,738,738,738,1000
|
|
20241127,104600,87432661,738,738,738,738,0
|
|
20241127,104500,87432661,738,744,744,737,12452
|
|
20241127,104400,78235973,744,744,744,744,0
|
|
20241127,104300,78235973,744,744,744,744,1
|
|
20241127,104200,78235229,744,744,744,744,1
|
|
20241127,104100,78234485,741,742,742,741,3090
|
|
20241127,104000,75944673,745,744,745,741,2638
|
|
20241127,103900,73986908,745,745,745,745,0
|
|
20241127,103800,73986908,745,745,745,745,0
|
|
20241127,103700,73986908,745,745,745,745,98
|
|
20241127,103600,73913898,745,745,745,745,82
|
|
20241127,103500,73852808,745,746,746,745,166
|
|
20241127,103400,73728986,747,745,747,745,134
|
|
20241127,103300,73628896,742,742,742,742,1
|
|
20241127,103200,73628154,742,744,744,742,4280
|
|
20241127,103100,70448394,744,744,744,744,1331
|
|
20241127,103000,69458130,748,748,748,748,0
|
|
20241127,102900,69458130,748,748,748,748,1
|
|
20241127,102800,69457382,748,748,748,748,0
|
|
20241127,102700,69457382,748,748,748,748,53
|
|
20241127,102600,69417738,744,747,747,744,3285
|
|
20241127,102500,66971178,746,743,746,743,20
|
|
20241127,102400,66956282,743,743,743,743,104
|
|
20241127,102300,66879010,743,747,747,743,3067
|
|
20241127,102200,64599961,747,747,747,747,1
|
|
20241127,102100,64599214,747,747,747,747,133
|
|
20241127,102000,64499863,747,747,747,747,1
|
|
20241127,101900,64499116,741,741,741,741,0
|
|
20241127,101800,64499116,741,741,741,741,2
|
|
20241127,101700,64497634,747,741,747,741,21
|
|
20241127,101600,64482067,741,741,741,741,701
|
|
20241127,101500,63962626,740,740,740,740,0
|
|
20241127,101400,63962626,740,740,740,740,0
|
|
20241127,101300,63962626,740,745,745,740,293
|
|
20241127,101200,63745692,748,741,748,741,101
|
|
20241127,101100,63670844,739,739,739,739,0
|
|
20241127,101000,63670844,739,746,746,739,12000
|
|
20241127,100900,54769812,747,747,747,747,15
|
|
20241127,100800,54758607,746,746,746,746,104
|
|
20241127,100700,54681023,748,748,748,748,9
|
|
20241127,100600,54674291,748,748,748,748,61
|
|
20241127,100500,54628663,744,748,748,744,20
|
|
20241127,100400,54613758,748,747,748,745,878
|
|
20241127,100300,53959630,745,745,745,745,263
|
|
20241127,100200,53763695,745,745,745,745,0
|
|
20241127,100100,53763695,745,745,745,745,857
|
|
20241127,100000,53125230,745,745,745,745,29
|
|
20241127,095900,53103625,745,745,745,745,3000
|
|
20241127,095800,50868625,745,746,746,745,3000
|
|
20241127,095700,48633033,751,751,751,751,0
|
|
20241127,095600,48633033,751,751,751,751,30
|
|
20241127,095500,48610503,751,751,751,751,2
|
|
20241127,095400,48609001,751,751,751,751,0
|
|
20241127,095300,48609001,751,749,751,749,2852
|
|
20241127,095200,46468564,749,749,749,749,121
|
|
20241127,095100,46377935,749,749,749,749,1500
|
|
20241127,095000,45254435,749,749,749,749,30
|
|
20241127,094900,45231965,749,749,749,749,292
|
|
20241127,094800,45013257,749,749,749,749,51
|
|
20241127,094700,44975058,749,749,749,749,0
|
|
20241127,094600,44975058,749,749,749,749,2
|
|
20241127,094500,44973560,749,749,749,749,1256
|
|
20241127,094400,44032816,749,749,749,749,33
|
|
20241127,094300,44008099,749,749,749,749,17
|
|
20241127,094200,43995366,749,745,749,745,58
|
|
20241127,094100,43952048,743,743,744,743,984
|
|
20241127,094000,43220530,740,740,740,740,222
|
|
20241127,093900,43056250,740,740,740,740,609
|
|
20241127,093800,42605590,740,745,745,740,150
|
|
20241127,093700,42494585,740,740,740,740,336
|
|
20241127,093600,42245945,740,740,740,740,2214
|
|
20241127,093500,40607585,740,742,742,740,7792
|
|
20241127,093400,34832187,745,745,745,745,48
|
|
20241127,093300,34796427,745,745,745,745,10
|
|
20241127,093200,34788977,745,750,750,745,6665
|
|
20241127,093100,29816884,747,747,747,747,50
|
|
20241127,093000,29779534,750,746,750,746,84
|
|
20241127,092900,29716586,751,751,751,751,1
|
|
20241127,092800,29715835,746,752,752,746,266
|
|
20241127,092700,29517393,752,753,753,752,318
|
|
20241127,092600,29277955,754,754,754,754,0
|
|
20241127,092500,29277955,754,754,754,754,1
|
|
20241127,092400,29277201,746,750,755,746,448
|
|
20241127,092300,28940685,755,750,755,750,1000
|
|
20241127,092200,28189993,750,749,750,748,6301
|
|
20241127,092100,23464954,749,749,749,749,185
|
|
20241127,092000,23326389,749,745,749,745,17659
|
|
20241127,091900,10123388,741,741,741,741,1064
|
|
20241127,091800,9334964,746,746,746,746,0
|
|
20241127,091700,9334964,746,746,746,746,31
|
|
20241127,091600,9311838,746,746,746,746,20
|
|
20241127,091500,9296918,746,742,746,742,164
|
|
20241127,091400,9174626,741,741,741,741,0
|
|
20241127,091300,9174626,741,746,746,741,200
|
|
20241127,091200,9025926,746,746,746,746,0
|
|
20241127,091100,9025926,746,746,746,746,104
|
|
20241127,091000,8948342,746,746,746,744,766
|
|
20241127,090900,8378431,746,740,746,740,1187
|
|
20241127,090800,7497701,740,740,740,740,2373
|
|
20241127,090700,5741681,736,739,739,736,1194
|
|
20241127,090600,4862626,740,740,740,740,75
|
|
20241127,090500,4807126,740,740,740,740,360
|
|
20241127,090400,4540726,740,741,741,740,1860
|
|
20241127,090300,3162484,741,746,746,740,45
|
|
20241127,090200,3129075,746,746,746,746,324
|
|
20241127,090100,2887371,746,739,746,738,734
|
|
20241127,090000,2344098,745,746,746,742,3145
|