642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193900,285023620,727,727,727,727,654
|
|
20241129,193800,285023620,727,727,727,727,0
|
|
20241129,193700,285023620,727,727,727,727,0
|
|
20241129,193600,285023620,727,727,727,727,0
|
|
20241129,193500,285023620,727,727,727,727,0
|
|
20241129,193400,285023620,727,727,727,727,0
|
|
20241129,193300,285023620,727,727,727,727,0
|
|
20241129,193200,285023620,727,727,727,727,0
|
|
20241129,193100,285023620,727,727,727,727,0
|
|
20241129,193000,285023620,727,727,727,727,0
|
|
20241129,192900,285023620,727,727,727,727,0
|
|
20241129,192800,285023620,727,727,727,727,0
|
|
20241129,192700,285023620,727,727,727,727,0
|
|
20241129,192600,285023620,727,727,727,727,0
|
|
20241129,192500,285023620,727,727,727,727,0
|
|
20241129,192400,285023620,727,727,727,727,0
|
|
20241129,192300,285023620,727,727,727,727,0
|
|
20241129,192200,285023620,727,727,727,727,0
|
|
20241129,192100,285023620,727,727,727,727,0
|
|
20241129,192000,285023620,727,727,727,727,0
|
|
20241129,191900,285023620,727,727,727,727,0
|
|
20241129,191800,285023620,727,727,727,727,0
|
|
20241129,191700,285023620,727,727,727,727,0
|
|
20241129,191600,285023620,727,727,727,727,0
|
|
20241129,191500,285023620,727,727,727,727,0
|
|
20241129,191400,285023620,727,727,727,727,0
|
|
20241129,191300,285023620,727,727,727,727,0
|
|
20241129,191200,285023620,727,727,727,727,0
|
|
20241129,191100,285023620,727,727,727,727,0
|
|
20241129,191000,285023620,727,727,727,727,0
|
|
20241129,190900,285023620,727,727,727,727,654
|
|
20241129,190800,285023620,727,727,727,727,0
|
|
20241129,190700,285023620,727,727,727,727,0
|
|
20241129,190600,285023620,727,727,727,727,0
|
|
20241129,190500,285023620,727,727,727,727,0
|
|
20241129,190400,285023620,727,727,727,727,0
|
|
20241129,190300,285023620,727,727,727,727,0
|
|
20241129,190200,285023620,727,727,727,727,0
|
|
20241129,190100,285023620,727,727,727,727,0
|
|
20241129,190000,285023620,727,727,727,727,0
|
|
20241129,185900,285023620,727,727,727,727,0
|
|
20241129,185800,285023620,727,727,727,727,0
|
|
20241129,185700,285023620,727,727,727,727,0
|
|
20241129,185600,285023620,727,727,727,727,0
|
|
20241129,185500,285023620,727,727,727,727,0
|
|
20241129,185400,285023620,727,727,727,727,0
|
|
20241129,185300,285023620,727,727,727,727,0
|
|
20241129,185200,285023620,727,727,727,727,0
|
|
20241129,185100,285023620,727,727,727,727,0
|
|
20241129,185000,285023620,727,727,727,727,0
|
|
20241129,184900,285023620,727,727,727,727,0
|
|
20241129,184800,285023620,727,727,727,727,0
|
|
20241129,184700,285023620,727,727,727,727,0
|
|
20241129,184600,285023620,727,727,727,727,0
|
|
20241129,184500,285023620,727,727,727,727,0
|
|
20241129,184400,285023620,727,727,727,727,0
|
|
20241129,184300,285023620,727,727,727,727,0
|
|
20241129,184200,285023620,727,727,727,727,0
|
|
20241129,184100,285023620,727,727,727,727,0
|
|
20241129,184000,285023620,727,727,727,727,0
|
|
20241129,183900,285023620,727,727,727,727,654
|
|
20241129,183800,285023620,727,727,727,727,0
|
|
20241129,183700,285023620,727,727,727,727,0
|
|
20241129,183600,285023620,727,727,727,727,0
|
|
20241129,183500,285023620,727,727,727,727,0
|
|
20241129,183400,285023620,727,727,727,727,0
|
|
20241129,183300,285023620,727,727,727,727,0
|
|
20241129,183200,285023620,727,727,727,727,0
|
|
20241129,183100,285023620,727,727,727,727,0
|
|
20241129,183000,285023620,727,727,727,727,0
|
|
20241129,182900,285023620,727,727,727,727,0
|
|
20241129,182800,285023620,727,727,727,727,0
|
|
20241129,182700,285023620,727,727,727,727,0
|
|
20241129,182600,285023620,727,727,727,727,0
|
|
20241129,182500,285023620,727,727,727,727,0
|
|
20241129,182400,285023620,727,727,727,727,0
|
|
20241129,182300,285023620,727,727,727,727,0
|
|
20241129,182200,285023620,727,727,727,727,0
|
|
20241129,182100,285023620,727,727,727,727,0
|
|
20241129,182000,285023620,727,727,727,727,0
|
|
20241129,181900,285023620,727,727,727,727,0
|
|
20241129,181800,285023620,727,727,727,727,0
|
|
20241129,181700,285023620,727,727,727,727,0
|
|
20241129,181600,285023620,727,727,727,727,0
|
|
20241129,181500,285023620,727,727,727,727,0
|
|
20241129,181400,285023620,727,727,727,727,0
|
|
20241129,181300,285023620,727,727,727,727,0
|
|
20241129,181200,285023620,727,727,727,727,0
|
|
20241129,181100,285023620,727,727,727,727,0
|
|
20241129,181000,285023620,727,727,727,727,0
|
|
20241129,180900,285023620,727,727,727,727,654
|
|
20241129,180800,285023620,727,727,727,727,0
|
|
20241129,180700,285023620,727,727,727,727,0
|
|
20241129,180600,285023620,727,727,727,727,0
|
|
20241129,180500,285023620,727,727,727,727,0
|
|
20241129,180400,285023620,727,727,727,727,0
|
|
20241129,180300,285023620,727,727,727,727,0
|
|
20241129,180200,285023620,727,727,727,727,0
|
|
20241129,180100,285023620,727,727,727,727,0
|
|
20241129,180000,285023620,727,727,727,727,0
|
|
20241129,175900,285023620,727,727,727,727,0
|
|
20241129,175800,285023620,727,727,727,727,0
|
|
20241129,175700,285023620,727,727,727,727,0
|
|
20241129,175600,285023620,727,727,727,727,0
|
|
20241129,175500,285023620,727,727,727,727,0
|
|
20241129,175400,285023620,727,727,727,727,0
|
|
20241129,175300,285023620,727,727,727,727,0
|
|
20241129,175200,285023620,727,727,727,727,0
|
|
20241129,175100,285023620,727,727,727,727,0
|
|
20241129,175000,285023620,727,727,727,727,0
|
|
20241129,174900,285023620,727,727,727,727,0
|
|
20241129,174800,285023620,727,727,727,727,0
|
|
20241129,174700,285023620,727,727,727,727,0
|
|
20241129,174600,285023620,727,727,727,727,0
|
|
20241129,174500,285023620,727,727,727,727,0
|
|
20241129,174400,285023620,727,727,727,727,0
|
|
20241129,174300,285023620,727,727,727,727,0
|
|
20241129,174200,285023620,727,727,727,727,0
|
|
20241129,174100,285023620,727,727,727,727,0
|
|
20241129,174000,285023620,727,727,727,727,0
|
|
20241129,173900,285023620,727,727,727,727,654
|
|
20241129,173800,285023620,727,727,727,727,0
|
|
20241129,173700,285023620,727,727,727,727,0
|
|
20241129,173600,285023620,727,727,727,727,0
|
|
20241129,173500,285023620,727,727,727,727,0
|
|
20241129,173400,285023620,727,727,727,727,0
|
|
20241129,173300,285023620,727,727,727,727,0
|
|
20241129,173200,285023620,727,727,727,727,0
|
|
20241129,173100,285023620,727,727,727,727,0
|
|
20241129,173000,285023620,727,727,727,727,0
|
|
20241129,172900,285023620,727,727,727,727,0
|
|
20241129,172800,285023620,727,727,727,727,0
|
|
20241129,172700,285023620,727,727,727,727,0
|
|
20241129,172600,285023620,727,727,727,727,0
|
|
20241129,172500,285023620,727,727,727,727,0
|
|
20241129,172400,285023620,727,727,727,727,0
|
|
20241129,172300,285023620,727,727,727,727,0
|
|
20241129,172200,285023620,727,727,727,727,0
|
|
20241129,172100,285023620,727,727,727,727,0
|
|
20241129,172000,285023620,727,727,727,727,0
|
|
20241129,171900,285023620,727,727,727,727,0
|
|
20241129,171800,285023620,727,727,727,727,0
|
|
20241129,171700,285023620,727,727,727,727,0
|
|
20241129,171600,285023620,727,727,727,727,0
|
|
20241129,171500,285023620,727,727,727,727,0
|
|
20241129,171400,285023620,727,727,727,727,0
|
|
20241129,171300,285023620,727,727,727,727,0
|
|
20241129,171200,285023620,727,727,727,727,0
|
|
20241129,171100,285023620,727,727,727,727,0
|
|
20241129,171000,285023620,727,727,727,727,0
|
|
20241129,170900,285023620,727,727,727,727,654
|
|
20241129,170800,285023620,727,727,727,727,0
|
|
20241129,170700,285023620,727,727,727,727,0
|
|
20241129,170600,285023620,727,727,727,727,0
|
|
20241129,170500,285023620,727,727,727,727,0
|
|
20241129,170400,285023620,727,727,727,727,0
|
|
20241129,170300,285023620,727,727,727,727,0
|
|
20241129,170200,285023620,727,727,727,727,0
|
|
20241129,170100,285023620,727,727,727,727,0
|
|
20241129,170000,285023620,727,727,727,727,0
|
|
20241129,165900,285023620,727,727,727,727,0
|
|
20241129,165800,285023620,727,727,727,727,0
|
|
20241129,165700,285023620,727,727,727,727,0
|
|
20241129,165600,285023620,727,727,727,727,0
|
|
20241129,165500,285023620,727,727,727,727,0
|
|
20241129,165400,285023620,727,727,727,727,0
|
|
20241129,165300,285023620,727,727,727,727,0
|
|
20241129,165200,285023620,727,727,727,727,0
|
|
20241129,165100,285023620,727,727,727,727,0
|
|
20241129,165000,285023620,727,727,727,727,0
|
|
20241129,164900,285023620,727,727,727,727,0
|
|
20241129,164800,285023620,727,727,727,727,0
|
|
20241129,164700,285023620,727,727,727,727,0
|
|
20241129,164600,285023620,727,727,727,727,0
|
|
20241129,164500,285023620,727,727,727,727,0
|
|
20241129,164400,285023620,727,727,727,727,0
|
|
20241129,164300,285023620,727,727,727,727,0
|
|
20241129,164200,285023620,727,727,727,727,0
|
|
20241129,164100,285023620,727,727,727,727,0
|
|
20241129,164000,285023620,727,727,727,727,0
|
|
20241129,163900,285023620,727,727,727,727,654
|
|
20241129,163800,285023620,727,727,727,727,0
|
|
20241129,163700,285023620,727,727,727,727,0
|
|
20241129,163600,285023620,727,727,727,727,0
|
|
20241129,163500,285023620,727,727,727,727,0
|
|
20241129,163400,285023620,727,727,727,727,0
|
|
20241129,163300,285023620,727,727,727,727,0
|
|
20241129,163200,285023620,727,727,727,727,0
|
|
20241129,163100,285023620,727,727,727,727,0
|
|
20241129,163000,285023620,727,727,727,727,0
|
|
20241129,162900,285023620,727,727,727,727,0
|
|
20241129,162800,285023620,727,727,727,727,0
|
|
20241129,162700,285023620,727,727,727,727,0
|
|
20241129,162600,285023620,727,727,727,727,0
|
|
20241129,162500,285023620,727,727,727,727,0
|
|
20241129,162400,285023620,727,727,727,727,0
|
|
20241129,162300,285023620,727,727,727,727,0
|
|
20241129,162200,285023620,727,727,727,727,0
|
|
20241129,162100,285023620,727,727,727,727,0
|
|
20241129,162000,285023620,727,727,727,727,0
|
|
20241129,161900,285023620,727,727,727,727,0
|
|
20241129,161800,285023620,727,727,727,727,0
|
|
20241129,161700,285023620,727,727,727,727,0
|
|
20241129,161600,285023620,727,727,727,727,0
|
|
20241129,161500,285023620,727,727,727,727,0
|
|
20241129,161400,285023620,727,727,727,727,0
|
|
20241129,161300,285023620,727,727,727,727,0
|
|
20241129,161200,285023620,727,727,727,727,0
|
|
20241129,161100,285023620,727,727,727,727,0
|
|
20241129,161000,285023620,727,727,727,727,0
|
|
20241129,160900,285023620,727,727,727,727,654
|
|
20241129,160800,285023620,727,727,727,727,0
|
|
20241129,160700,285023620,727,727,727,727,0
|
|
20241129,160600,285023620,727,727,727,727,0
|
|
20241129,160500,285023620,727,727,727,727,0
|
|
20241129,160400,285023620,727,727,727,727,0
|
|
20241129,160300,285023620,727,727,727,727,0
|
|
20241129,160200,285023620,727,727,727,727,0
|
|
20241129,160100,285023620,727,727,727,727,0
|
|
20241129,160000,285023620,727,727,727,727,0
|
|
20241129,155900,285023620,727,727,727,727,0
|
|
20241129,155800,285023620,727,727,727,727,0
|
|
20241129,155700,285023620,727,727,727,727,0
|
|
20241129,155600,285023620,727,727,727,727,0
|
|
20241129,155500,285023620,727,727,727,727,0
|
|
20241129,155400,285023620,727,727,727,727,0
|
|
20241129,155300,285023620,727,727,727,727,0
|
|
20241129,155200,285023620,727,727,727,727,0
|
|
20241129,155100,285023620,727,727,727,727,0
|
|
20241129,155000,285023620,727,727,727,727,0
|
|
20241129,154900,285023620,727,727,727,727,0
|
|
20241129,154800,285023620,727,727,727,727,0
|
|
20241129,154700,285023620,727,727,727,727,0
|
|
20241129,154600,285023620,727,727,727,727,0
|
|
20241129,154500,285023620,727,727,727,727,0
|
|
20241129,154400,285023620,727,727,727,727,0
|
|
20241129,154300,285023620,727,727,727,727,0
|
|
20241129,154200,285023620,727,727,727,727,0
|
|
20241129,154100,285023620,727,727,727,727,0
|
|
20241129,154000,285023620,727,727,727,727,0
|
|
20241129,153900,285023620,727,727,727,727,654
|
|
20241129,153800,285023620,727,727,727,727,0
|
|
20241129,153700,285023620,727,727,727,727,0
|
|
20241129,153600,285023620,727,727,727,727,0
|
|
20241129,153500,285023620,727,727,727,727,0
|
|
20241129,153400,285023620,727,727,727,727,0
|
|
20241129,153300,285023620,727,727,727,727,0
|
|
20241129,153200,285023620,727,727,727,727,0
|
|
20241129,153100,285023620,727,727,727,727,0
|
|
20241129,153000,285023620,727,727,727,727,654
|
|
20241129,152900,284548162,730,730,730,730,0
|
|
20241129,152800,284548162,730,730,730,730,0
|
|
20241129,152700,284548162,730,730,730,730,0
|
|
20241129,152600,284548162,730,730,730,730,0
|
|
20241129,152500,284548162,730,730,730,730,0
|
|
20241129,152400,284548162,730,730,730,730,0
|
|
20241129,152300,284548162,730,730,730,730,0
|
|
20241129,152200,284548162,730,730,730,730,0
|
|
20241129,152100,284548162,730,730,730,730,0
|
|
20241129,152000,284548162,730,730,730,730,0
|
|
20241129,151900,284548162,730,728,730,728,2001
|
|
20241129,151800,283091432,728,728,728,728,502
|
|
20241129,151700,282725976,730,730,730,730,57
|
|
20241129,151600,282684366,730,730,730,730,3673
|
|
20241129,151500,280003076,730,730,730,730,0
|
|
20241129,151400,280003076,730,730,730,730,10
|
|
20241129,151300,279995776,731,731,731,731,20
|
|
20241129,151200,279981156,731,731,731,731,20
|
|
20241129,151100,279966536,730,730,730,730,1000
|
|
20241129,151000,279236536,730,730,730,730,0
|
|
20241129,150900,279236536,730,730,730,730,0
|
|
20241129,150800,279236536,730,731,731,730,530
|
|
20241129,150700,278849626,731,731,731,731,87
|
|
20241129,150600,278786029,731,731,731,731,0
|
|
20241129,150500,278786029,731,731,731,731,100
|
|
20241129,150400,278712929,731,729,731,729,486
|
|
20241129,150300,278358573,729,729,729,729,3
|
|
20241129,150200,278356386,729,729,729,729,2748
|
|
20241129,150100,276353094,729,729,729,729,0
|
|
20241129,150000,276353094,729,729,729,729,11
|
|
20241129,145900,276345075,728,728,728,728,0
|
|
20241129,145800,276345075,728,728,728,728,1515
|
|
20241129,145700,275242155,728,728,728,728,1000
|
|
20241129,145600,274514155,726,728,728,726,3
|
|
20241129,145500,274511974,726,726,726,726,0
|
|
20241129,145400,274511974,726,726,726,726,1531
|
|
20241129,145300,273400468,726,726,726,726,0
|
|
20241129,145200,273400468,726,727,727,726,14641
|
|
20241129,145100,262770802,726,727,727,726,8131
|
|
20241129,145000,256866801,727,727,727,727,0
|
|
20241129,144900,256866801,727,727,727,727,0
|
|
20241129,144800,256866801,727,727,727,727,352
|
|
20241129,144700,256610897,727,727,727,727,0
|
|
20241129,144600,256610897,727,727,727,727,17
|
|
20241129,144500,256598538,727,727,727,727,36
|
|
20241129,144400,256572366,727,730,730,727,4560
|
|
20241129,144300,253256809,730,730,730,730,0
|
|
20241129,144200,253256809,730,730,730,730,0
|
|
20241129,144100,253256809,730,730,730,730,5
|
|
20241129,144000,253253159,727,727,727,727,0
|
|
20241129,143900,253253159,727,727,727,727,0
|
|
20241129,143800,253253159,727,727,730,727,9001
|
|
20241129,143700,246709429,727,727,730,727,12459
|
|
20241129,143600,237651733,727,727,727,727,0
|
|
20241129,143500,237651733,727,727,727,727,15
|
|
20241129,143400,237640828,728,728,728,728,201
|
|
20241129,143300,237494500,728,729,729,728,3156
|
|
20241129,143200,235196822,729,729,729,729,0
|
|
20241129,143100,235196822,729,730,730,729,310
|
|
20241129,143000,234970823,730,728,730,728,186
|
|
20241129,142900,234835413,730,730,730,730,0
|
|
20241129,142800,234835413,730,730,730,730,27
|
|
20241129,142700,234815703,730,730,730,730,0
|
|
20241129,142600,234815703,730,730,730,730,6
|
|
20241129,142500,234811323,727,728,730,727,1741
|
|
20241129,142400,233544113,728,730,730,727,507
|
|
20241129,142300,233175020,728,728,728,728,150
|
|
20241129,142200,233065820,731,731,731,731,1
|
|
20241129,142100,233065089,731,731,731,731,0
|
|
20241129,142000,233065089,731,731,731,731,1
|
|
20241129,141900,233064358,727,729,729,727,22720
|
|
20241129,141800,216539941,733,733,733,733,0
|
|
20241129,141700,216539941,733,733,733,733,0
|
|
20241129,141600,216539941,733,733,733,733,0
|
|
20241129,141500,216539941,733,733,733,733,1
|
|
20241129,141400,216539208,729,730,730,729,1336
|
|
20241129,141300,215565052,732,732,732,732,0
|
|
20241129,141200,215565052,732,732,732,732,0
|
|
20241129,141100,215565052,732,732,732,732,10
|
|
20241129,141000,215557732,729,729,729,729,1461
|
|
20241129,140900,214492663,729,730,730,729,4000
|
|
20241129,140800,211573431,730,730,730,730,0
|
|
20241129,140700,211573431,730,730,730,730,0
|
|
20241129,140600,211573431,730,730,730,730,0
|
|
20241129,140500,211573431,730,730,730,730,0
|
|
20241129,140400,211573431,730,730,730,730,0
|
|
20241129,140300,211573431,730,730,730,730,0
|
|
20241129,140200,211573431,730,730,730,730,1191
|
|
20241129,140100,210704001,732,732,732,732,11
|
|
20241129,140000,210695949,730,730,730,730,0
|
|
20241129,135900,210695949,730,730,730,730,301
|
|
20241129,135800,210476219,730,730,730,730,23
|
|
20241129,135700,210459429,730,730,730,730,0
|
|
20241129,135600,210459429,730,730,730,730,0
|
|
20241129,135500,210459429,730,730,730,730,0
|
|
20241129,135400,210459429,730,731,731,730,2200
|
|
20241129,135300,208853428,730,730,730,730,0
|
|
20241129,135200,208853428,730,731,731,730,643
|
|
20241129,135100,208384037,730,730,730,730,0
|
|
20241129,135000,208384037,730,730,730,730,0
|
|
20241129,134900,208384037,730,730,730,730,0
|
|
20241129,134800,208384037,730,730,730,730,0
|
|
20241129,134700,208384037,730,730,730,730,7
|
|
20241129,134600,208378927,730,731,731,730,2000
|
|
20241129,134500,206918427,732,732,732,732,0
|
|
20241129,134400,206918427,732,732,732,732,50
|
|
20241129,134300,206881827,732,732,732,732,31
|
|
20241129,134200,206859135,732,732,732,732,0
|
|
20241129,134100,206859135,732,732,732,732,0
|
|
20241129,134000,206859135,732,732,732,732,5
|
|
20241129,133900,206855475,734,734,734,734,10
|
|
20241129,133800,206848135,732,733,733,732,1691
|
|
20241129,133700,205608724,733,733,733,733,0
|
|
20241129,133600,205608724,733,733,733,733,14
|
|
20241129,133500,205598462,734,734,734,734,10
|
|
20241129,133400,205591122,732,732,732,732,0
|
|
20241129,133300,205591122,732,732,732,732,0
|
|
20241129,133200,205591122,732,732,732,732,0
|
|
20241129,133100,205591122,732,731,732,731,144
|
|
20241129,133000,205485838,731,731,731,731,1629
|
|
20241129,132900,204295039,731,731,731,731,71
|
|
20241129,132800,204243138,731,731,731,731,26
|
|
20241129,132700,204224132,731,731,731,731,8
|
|
20241129,132600,204218284,731,731,731,731,24
|
|
20241129,132500,204200740,731,731,731,731,11
|
|
20241129,132400,204192699,731,731,731,731,52
|
|
20241129,132300,204154687,731,730,731,730,220
|
|
20241129,132200,203994067,730,730,730,730,993
|
|
20241129,132100,203269177,731,731,731,731,59
|
|
20241129,132000,203226048,731,731,731,731,20
|
|
20241129,131900,203211428,731,731,731,731,4
|
|
20241129,131800,203208504,731,731,731,731,20
|
|
20241129,131700,203193884,731,730,731,730,21
|
|
20241129,131600,203178534,730,730,730,730,0
|
|
20241129,131500,203178534,730,730,730,730,0
|
|
20241129,131400,203178534,730,730,730,730,0
|
|
20241129,131300,203178534,730,730,730,730,0
|
|
20241129,131200,203178534,730,731,731,730,234
|
|
20241129,131100,203007485,731,732,732,731,220
|
|
20241129,131000,202846465,732,732,732,732,0
|
|
20241129,130900,202846465,732,732,732,732,0
|
|
20241129,130800,202846465,732,732,732,732,0
|
|
20241129,130700,202846465,732,732,732,732,51
|
|
20241129,130600,202809133,732,732,732,732,101
|
|
20241129,130500,202735201,732,732,732,732,0
|
|
20241129,130400,202735201,732,732,732,732,0
|
|
20241129,130300,202735201,732,732,732,732,0
|
|
20241129,130200,202735201,732,732,732,732,100
|
|
20241129,130100,202662001,729,729,729,729,1
|
|
20241129,130000,202661272,730,730,730,730,0
|
|
20241129,125900,202661272,730,730,730,730,0
|
|
20241129,125800,202661272,730,730,730,730,0
|
|
20241129,125700,202661272,730,730,730,730,1017
|
|
20241129,125600,201918862,730,731,731,730,2509
|
|
20241129,125500,200087290,733,733,733,733,0
|
|
20241129,125400,200087290,733,733,733,733,150
|
|
20241129,125300,199977340,733,733,733,733,0
|
|
20241129,125200,199977340,733,733,733,733,709
|
|
20241129,125100,199457643,733,733,733,733,303
|
|
20241129,125000,199235544,733,733,733,733,316
|
|
20241129,124900,199003916,732,732,732,732,235
|
|
20241129,124800,198831896,732,732,732,732,1
|
|
20241129,124700,198831164,732,732,732,732,1
|
|
20241129,124600,198830432,729,729,729,729,0
|
|
20241129,124500,198830432,729,729,729,729,35
|
|
20241129,124400,198804917,729,729,729,729,0
|
|
20241129,124300,198804917,729,729,729,729,200
|
|
20241129,124200,198659117,729,729,729,729,0
|
|
20241129,124100,198659117,729,729,729,729,2
|
|
20241129,124000,198657659,729,729,729,729,60
|
|
20241129,123900,198613919,732,732,732,732,3
|
|
20241129,123800,198611723,732,732,732,732,10
|
|
20241129,123700,198604403,729,729,729,729,4
|
|
20241129,123600,198601487,729,729,729,729,166
|
|
20241129,123500,198480473,729,729,729,729,0
|
|
20241129,123400,198480473,729,729,729,729,0
|
|
20241129,123300,198480473,729,729,729,729,411
|
|
20241129,123200,198180854,729,729,729,729,205
|
|
20241129,123100,198031409,729,729,729,729,0
|
|
20241129,123000,198031409,729,729,729,729,0
|
|
20241129,122900,198031409,729,729,729,729,0
|
|
20241129,122800,198031409,729,729,729,729,1195
|
|
20241129,122700,197160254,729,730,730,729,4015
|
|
20241129,122600,194229319,730,730,730,730,0
|
|
20241129,122500,194229319,730,730,730,730,0
|
|
20241129,122400,194229319,730,730,730,730,0
|
|
20241129,122300,194229319,730,730,730,730,0
|
|
20241129,122200,194229319,730,730,730,730,250
|
|
20241129,122100,194046819,730,730,730,730,0
|
|
20241129,122000,194046819,730,730,730,730,130
|
|
20241129,121900,193951919,730,730,730,730,10
|
|
20241129,121800,193944619,730,730,730,730,0
|
|
20241129,121700,193944619,730,730,730,730,75
|
|
20241129,121600,193889869,732,732,732,732,0
|
|
20241129,121500,193889869,732,732,732,732,0
|
|
20241129,121400,193889869,732,732,732,732,0
|
|
20241129,121300,193889869,732,732,732,732,0
|
|
20241129,121200,193889869,732,732,732,732,0
|
|
20241129,121100,193889869,732,732,732,732,746
|
|
20241129,121000,193343797,732,732,732,732,0
|
|
20241129,120900,193343797,732,732,732,732,4
|
|
20241129,120800,193340869,733,733,733,733,0
|
|
20241129,120700,193340869,733,733,733,733,0
|
|
20241129,120600,193340869,733,733,733,733,10
|
|
20241129,120500,193333539,733,733,733,733,0
|
|
20241129,120400,193333539,733,733,733,733,0
|
|
20241129,120300,193333539,733,733,733,733,10
|
|
20241129,120200,193326209,733,733,733,733,0
|
|
20241129,120100,193326209,733,733,733,733,10
|
|
20241129,120000,193318879,728,728,728,728,0
|
|
20241129,115900,193318879,728,728,728,728,0
|
|
20241129,115800,193318879,728,728,728,728,0
|
|
20241129,115700,193318879,728,728,728,728,0
|
|
20241129,115600,193318879,728,728,728,728,0
|
|
20241129,115500,193318879,728,728,728,728,0
|
|
20241129,115400,193318879,728,728,728,728,0
|
|
20241129,115300,193318879,728,728,728,728,1000
|
|
20241129,115200,192590879,728,728,728,728,0
|
|
20241129,115100,192590879,728,733,733,728,20
|
|
20241129,115000,192576269,728,730,730,728,408
|
|
20241129,114900,192278604,734,734,734,734,0
|
|
20241129,114800,192278604,734,734,734,734,0
|
|
20241129,114700,192278604,734,734,734,734,0
|
|
20241129,114600,192278604,734,734,734,734,31
|
|
20241129,114500,192255850,734,734,734,734,1
|
|
20241129,114400,192255116,734,730,734,730,17158
|
|
20241129,114300,179666331,731,731,731,731,119
|
|
20241129,114200,179579342,731,731,731,731,0
|
|
20241129,114100,179579342,731,731,731,731,1
|
|
20241129,114000,179578611,731,731,731,731,0
|
|
20241129,113900,179578611,731,731,731,731,0
|
|
20241129,113800,179578611,731,731,731,731,100
|
|
20241129,113700,179505511,732,732,732,732,50
|
|
20241129,113600,179468911,732,732,732,732,0
|
|
20241129,113500,179468911,732,732,732,732,0
|
|
20241129,113400,179468911,732,732,732,732,1
|
|
20241129,113300,179468179,729,729,729,729,1015
|
|
20241129,113200,178728244,729,730,730,729,1001
|
|
20241129,113100,177997515,730,732,732,730,22
|
|
20241129,113000,177981435,729,729,729,729,3485
|
|
20241129,112900,175440870,729,729,729,729,0
|
|
20241129,112800,175440870,729,729,729,729,0
|
|
20241129,112700,175440870,729,729,729,729,14
|
|
20241129,112600,175430664,729,729,729,729,15
|
|
20241129,112500,175419729,728,728,728,728,0
|
|
20241129,112400,175419729,728,728,728,728,0
|
|
20241129,112300,175419729,728,728,728,728,0
|
|
20241129,112200,175419729,728,728,728,728,0
|
|
20241129,112100,175419729,728,728,728,728,950
|
|
20241129,112000,174728129,728,728,728,728,0
|
|
20241129,111900,174728129,728,728,728,728,0
|
|
20241129,111800,174728129,728,728,728,728,0
|
|
20241129,111700,174728129,728,728,728,728,677
|
|
20241129,111600,174235273,728,728,728,728,14
|
|
20241129,111500,174225081,728,733,733,728,506
|
|
20241129,111400,173856708,733,733,733,733,188
|
|
20241129,111300,173718904,728,729,729,728,31
|
|
20241129,111200,173696326,733,729,733,729,53
|
|
20241129,111100,173657602,729,729,729,728,72
|
|
20241129,111000,173605166,729,729,729,729,1849
|
|
20241129,110900,172257245,729,731,731,729,3360
|
|
20241129,110800,169805394,735,735,735,735,0
|
|
20241129,110700,169805394,735,735,735,735,410
|
|
20241129,110600,169504044,735,735,735,735,16
|
|
20241129,110500,169492284,735,735,735,735,16
|
|
20241129,110400,169480524,736,732,736,732,145
|
|
20241129,110300,169374298,732,730,732,730,4000
|
|
20241129,110200,166449467,730,730,730,730,50
|
|
20241129,110100,166412967,730,730,730,730,0
|
|
20241129,110000,166412967,730,731,731,730,1800
|
|
20241129,105900,165098167,731,731,731,731,1
|
|
20241129,105800,165097436,730,730,730,730,0
|
|
20241129,105700,165097436,730,730,730,730,0
|
|
20241129,105600,165097436,730,730,730,730,100
|
|
20241129,105500,165024436,730,729,730,729,102
|
|
20241129,105400,164949978,729,730,730,729,244
|
|
20241129,105300,164772043,730,730,730,730,0
|
|
20241129,105200,164772043,730,730,730,730,41
|
|
20241129,105100,164742113,729,729,729,729,0
|
|
20241129,105000,164742113,729,729,729,729,0
|
|
20241129,104900,164742113,729,729,729,729,185
|
|
20241129,104800,164607248,728,728,728,728,996
|
|
20241129,104700,163882160,728,729,730,728,5046
|
|
20241129,104600,160198767,729,729,729,729,1367
|
|
20241129,104500,159202224,729,729,729,729,0
|
|
20241129,104400,159202224,729,729,729,729,683
|
|
20241129,104300,158704317,729,728,729,728,520
|
|
20241129,104200,158325737,728,728,729,728,1584
|
|
20241129,104100,157172365,729,728,729,728,2560
|
|
20241129,104000,155308125,728,729,729,728,3100
|
|
20241129,103900,153048226,729,729,729,729,1
|
|
20241129,103800,153047497,729,729,729,729,0
|
|
20241129,103700,153047497,729,729,729,729,1
|
|
20241129,103600,153046768,729,729,729,729,0
|
|
20241129,103500,153046768,729,729,729,729,0
|
|
20241129,103400,153046768,729,729,729,729,0
|
|
20241129,103300,153046768,729,729,729,729,240
|
|
20241129,103200,152871808,729,729,729,729,0
|
|
20241129,103100,152871808,729,729,729,729,37
|
|
20241129,103000,152844835,731,731,731,731,0
|
|
20241129,102900,152844835,731,731,731,731,5
|
|
20241129,102800,152841180,729,728,731,728,4
|
|
20241129,102700,152838264,728,728,728,728,0
|
|
20241129,102600,152838264,728,728,728,728,20
|
|
20241129,102500,152823704,728,728,728,728,1
|
|
20241129,102400,152822976,728,727,728,727,2
|
|
20241129,102300,152821521,730,730,730,730,19
|
|
20241129,102200,152807651,730,730,730,730,0
|
|
20241129,102100,152807651,730,730,730,730,150
|
|
20241129,102000,152698151,730,731,731,730,507
|
|
20241129,101900,152328034,731,731,731,731,1370
|
|
20241129,101800,151326564,731,731,731,731,1
|
|
20241129,101700,151325833,727,731,731,727,301
|
|
20241129,101600,151107002,727,728,728,727,12504
|
|
20241129,101500,142016072,728,731,731,728,55
|
|
20241129,101400,141975879,731,731,731,731,1
|
|
20241129,101300,141975148,731,730,731,730,300
|
|
20241129,101200,141756080,728,729,732,728,911
|
|
20241129,101100,141092046,728,729,729,728,1156
|
|
20241129,101000,140250352,729,729,732,729,535
|
|
20241129,100900,139860187,728,729,729,728,1369
|
|
20241129,100800,138863447,729,729,729,729,0
|
|
20241129,100700,138863447,729,729,729,729,119
|
|
20241129,100600,138776696,727,727,727,727,47
|
|
20241129,100500,138742527,727,729,729,727,10944
|
|
20241129,100400,130779020,729,733,733,729,344
|
|
20241129,100300,130528240,728,730,730,728,1863
|
|
20241129,100200,129170222,733,733,733,733,0
|
|
20241129,100100,129170222,733,733,733,733,10
|
|
20241129,100000,129162892,733,733,733,733,23
|
|
20241129,095900,129146033,733,730,733,730,2
|
|
20241129,095800,129144570,730,732,732,730,750
|
|
20241129,095700,128597048,733,733,733,733,1
|
|
20241129,095600,128596315,730,730,730,730,10
|
|
20241129,095500,128589015,733,733,733,733,0
|
|
20241129,095400,128589015,733,733,733,733,424
|
|
20241129,095300,128278223,733,731,733,728,5296
|
|
20241129,095200,124410879,732,730,738,730,5032
|
|
20241129,095100,120724939,728,729,729,728,1545
|
|
20241129,095000,119600169,729,729,729,729,881
|
|
20241129,094900,118957920,729,731,731,729,194
|
|
20241129,094800,118816480,731,730,731,728,9062
|
|
20241129,094700,112212498,731,731,731,731,10
|
|
20241129,094600,112205188,732,732,732,732,10
|
|
20241129,094500,112197868,729,730,732,729,6477
|
|
20241129,094400,107473576,729,730,730,729,2873
|
|
20241129,094300,105379128,730,730,730,730,19
|
|
20241129,094200,105365258,730,730,730,729,2496
|
|
20241129,094100,103544092,730,730,730,729,582
|
|
20241129,094000,103119310,730,728,730,728,7640
|
|
20241129,093900,97542130,728,729,732,728,9004
|
|
20241129,093800,90970520,729,732,732,728,11055
|
|
20241129,093700,82904318,732,732,732,732,8
|
|
20241129,093600,82898462,731,730,731,730,2110
|
|
20241129,093500,81358117,730,734,734,730,4865
|
|
20241129,093400,77804480,734,734,734,733,256
|
|
20241129,093300,77616825,734,734,734,734,4
|
|
20241129,093200,77613889,734,734,734,734,0
|
|
20241129,093100,77613889,734,734,734,734,1030
|
|
20241129,093000,76857869,734,734,734,734,136
|
|
20241129,092900,76758045,734,734,734,734,10
|
|
20241129,092800,76750705,734,734,734,734,0
|
|
20241129,092700,76750705,734,734,734,734,19
|
|
20241129,092600,76736759,734,734,734,734,5
|
|
20241129,092500,76733089,735,735,735,735,1
|
|
20241129,092400,76732354,731,732,732,731,2226
|
|
20241129,092300,75104938,734,734,734,734,0
|
|
20241129,092200,75104938,734,734,734,734,1010
|
|
20241129,092100,74363598,734,734,734,734,3283
|
|
20241129,092000,71953876,734,732,734,732,120
|
|
20241129,091900,71865996,731,731,731,731,0
|
|
20241129,091800,71865996,731,731,731,731,306
|
|
20241129,091700,71642310,730,730,731,730,8454
|
|
20241129,091600,65470870,731,732,732,731,164
|
|
20241129,091500,65350952,732,737,737,732,3648
|
|
20241129,091400,62677576,733,732,733,732,3645
|
|
20241129,091300,60008974,732,730,732,727,3355
|
|
20241129,091200,57560563,728,735,735,728,22348
|
|
20241129,091100,41223338,736,734,736,734,83
|
|
20241129,091000,41162410,734,734,734,733,587
|
|
20241129,090900,40731732,733,737,741,733,12660
|
|
20241129,090800,31427232,737,737,737,737,2063
|
|
20241129,090700,29906801,737,738,741,737,4101
|
|
20241129,090600,26883240,739,747,747,739,4022
|
|
20241129,090500,23906772,748,748,748,748,1
|
|
20241129,090400,23906024,741,740,741,740,3663
|
|
20241129,090300,21195241,741,738,741,736,5703
|
|
20241129,090200,16989515,737,741,741,737,622
|
|
20241129,090100,16529039,741,750,750,741,9288
|
|
20241129,090000,9618949,750,751,751,750,12817
|