581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183800,39386010,480,480,480,480,10001
|
|
20241127,183700,39386010,480,480,480,480,0
|
|
20241127,183600,39386010,480,480,480,480,0
|
|
20241127,183500,39386010,480,480,480,480,0
|
|
20241127,183400,39386010,480,480,480,480,0
|
|
20241127,183300,39386010,480,480,480,480,0
|
|
20241127,183200,39386010,480,480,480,480,0
|
|
20241127,183100,39386010,480,480,480,480,0
|
|
20241127,183000,39386010,480,480,480,480,0
|
|
20241127,182900,39386010,480,480,480,480,0
|
|
20241127,182800,39386010,480,480,480,480,0
|
|
20241127,182700,39386010,480,480,480,480,0
|
|
20241127,182600,39386010,480,480,480,480,0
|
|
20241127,182500,39386010,480,480,480,480,0
|
|
20241127,182400,39386010,480,480,480,480,0
|
|
20241127,182300,39386010,480,480,480,480,0
|
|
20241127,182200,39386010,480,480,480,480,0
|
|
20241127,182100,39386010,480,480,480,480,0
|
|
20241127,182000,39386010,480,480,480,480,0
|
|
20241127,181900,39386010,480,480,480,480,0
|
|
20241127,181800,39386010,480,480,480,480,0
|
|
20241127,181700,39386010,480,480,480,480,0
|
|
20241127,181600,39386010,480,480,480,480,0
|
|
20241127,181500,39386010,480,480,480,480,0
|
|
20241127,181400,39386010,480,480,480,480,0
|
|
20241127,181300,39386010,480,480,480,480,0
|
|
20241127,181200,39386010,480,480,480,480,0
|
|
20241127,181100,39386010,480,480,480,480,0
|
|
20241127,181000,39386010,480,480,480,480,0
|
|
20241127,180900,39386010,480,480,480,480,0
|
|
20241127,180800,39386010,480,480,480,480,10001
|
|
20241127,180700,39386010,480,480,480,480,0
|
|
20241127,180600,39386010,480,480,480,480,0
|
|
20241127,180500,39386010,480,480,480,480,0
|
|
20241127,180400,39386010,480,480,480,480,0
|
|
20241127,180300,39386010,480,480,480,480,0
|
|
20241127,180200,39386010,480,480,480,480,0
|
|
20241127,180100,39386010,480,480,480,480,0
|
|
20241127,180000,39386010,480,480,480,480,0
|
|
20241127,175900,39386010,480,480,480,480,0
|
|
20241127,175800,39386010,480,480,480,480,0
|
|
20241127,175700,39386010,480,480,480,480,0
|
|
20241127,175600,39386010,480,480,480,480,0
|
|
20241127,175500,39386010,480,480,480,480,0
|
|
20241127,175400,39386010,480,480,480,480,0
|
|
20241127,175300,39386010,480,480,480,480,0
|
|
20241127,175200,39386010,480,480,480,480,0
|
|
20241127,175100,39386010,480,480,480,480,0
|
|
20241127,175000,39386010,480,480,480,480,0
|
|
20241127,174900,39386010,480,480,480,480,0
|
|
20241127,174800,39386010,480,480,480,480,0
|
|
20241127,174700,39386010,480,480,480,480,0
|
|
20241127,174600,39386010,480,480,480,480,0
|
|
20241127,174500,39386010,480,480,480,480,0
|
|
20241127,174400,39386010,480,480,480,480,0
|
|
20241127,174300,39386010,480,480,480,480,0
|
|
20241127,174200,39386010,480,480,480,480,0
|
|
20241127,174100,39386010,480,480,480,480,0
|
|
20241127,174000,39386010,480,480,480,480,0
|
|
20241127,173900,39386010,480,480,480,480,0
|
|
20241127,173800,39386010,480,480,480,480,10001
|
|
20241127,173700,39386010,480,480,480,480,0
|
|
20241127,173600,39386010,480,480,480,480,0
|
|
20241127,173500,39386010,480,480,480,480,0
|
|
20241127,173400,39386010,480,480,480,480,0
|
|
20241127,173300,39386010,480,480,480,480,0
|
|
20241127,173200,39386010,480,480,480,480,0
|
|
20241127,173100,39386010,480,480,480,480,0
|
|
20241127,173000,39386010,480,480,480,480,0
|
|
20241127,172900,39386010,480,480,480,480,0
|
|
20241127,172800,39386010,480,480,480,480,0
|
|
20241127,172700,39386010,480,480,480,480,0
|
|
20241127,172600,39386010,480,480,480,480,0
|
|
20241127,172500,39386010,480,480,480,480,0
|
|
20241127,172400,39386010,480,480,480,480,0
|
|
20241127,172300,39386010,480,480,480,480,0
|
|
20241127,172200,39386010,480,480,480,480,0
|
|
20241127,172100,39386010,480,480,480,480,0
|
|
20241127,172000,39386010,480,480,480,480,0
|
|
20241127,171900,39386010,480,480,480,480,0
|
|
20241127,171800,39386010,480,480,480,480,0
|
|
20241127,171700,39386010,480,480,480,480,0
|
|
20241127,171600,39386010,480,480,480,480,0
|
|
20241127,171500,39386010,480,480,480,480,0
|
|
20241127,171400,39386010,480,480,480,480,0
|
|
20241127,171300,39386010,480,480,480,480,0
|
|
20241127,171200,39386010,480,480,480,480,0
|
|
20241127,171100,39386010,480,480,480,480,0
|
|
20241127,171000,39386010,480,480,480,480,0
|
|
20241127,170900,39386010,480,480,480,480,0
|
|
20241127,170800,39386010,480,480,480,480,10001
|
|
20241127,170700,39386010,480,480,480,480,0
|
|
20241127,170600,39386010,480,480,480,480,0
|
|
20241127,170500,39386010,480,480,480,480,0
|
|
20241127,170400,39386010,480,480,480,480,0
|
|
20241127,170300,39386010,480,480,480,480,0
|
|
20241127,170200,39386010,480,480,480,480,0
|
|
20241127,170100,39386010,480,480,480,480,0
|
|
20241127,170000,39386010,480,480,480,480,0
|
|
20241127,165900,39386010,480,480,480,480,0
|
|
20241127,165800,39386010,480,480,480,480,0
|
|
20241127,165700,39386010,480,480,480,480,0
|
|
20241127,165600,39386010,480,480,480,480,0
|
|
20241127,165500,39386010,480,480,480,480,0
|
|
20241127,165400,39386010,480,480,480,480,0
|
|
20241127,165300,39386010,480,480,480,480,0
|
|
20241127,165200,39386010,480,480,480,480,0
|
|
20241127,165100,39386010,480,480,480,480,0
|
|
20241127,165000,39386010,480,480,480,480,0
|
|
20241127,164900,39386010,480,480,480,480,0
|
|
20241127,164800,39386010,480,480,480,480,0
|
|
20241127,164700,39386010,480,480,480,480,0
|
|
20241127,164600,39386010,480,480,480,480,0
|
|
20241127,164500,39386010,480,480,480,480,0
|
|
20241127,164400,39386010,480,480,480,480,0
|
|
20241127,164300,39386010,480,480,480,480,0
|
|
20241127,164200,39386010,480,480,480,480,0
|
|
20241127,164100,39386010,480,480,480,480,0
|
|
20241127,164000,39386010,480,480,480,480,0
|
|
20241127,163900,39386010,480,480,480,480,0
|
|
20241127,163800,39386010,480,480,480,480,10001
|
|
20241127,163700,39386010,480,480,480,480,0
|
|
20241127,163600,39386010,480,480,480,480,0
|
|
20241127,163500,39386010,480,480,480,480,0
|
|
20241127,163400,39386010,480,480,480,480,0
|
|
20241127,163300,39386010,480,480,480,480,0
|
|
20241127,163200,39386010,480,480,480,480,0
|
|
20241127,163100,39386010,480,480,480,480,0
|
|
20241127,163000,39386010,480,480,480,480,0
|
|
20241127,162900,39386010,480,480,480,480,0
|
|
20241127,162800,39386010,480,480,480,480,0
|
|
20241127,162700,39386010,480,480,480,480,0
|
|
20241127,162600,39386010,480,480,480,480,0
|
|
20241127,162500,39386010,480,480,480,480,0
|
|
20241127,162400,39386010,480,480,480,480,0
|
|
20241127,162300,39386010,480,480,480,480,0
|
|
20241127,162200,39386010,480,480,480,480,0
|
|
20241127,162100,39386010,480,480,480,480,0
|
|
20241127,162000,39386010,480,480,480,480,0
|
|
20241127,161900,39386010,480,480,480,480,0
|
|
20241127,161800,39386010,480,480,480,480,0
|
|
20241127,161700,39386010,480,480,480,480,0
|
|
20241127,161600,39386010,480,480,480,480,0
|
|
20241127,161500,39386010,480,480,480,480,0
|
|
20241127,161400,39386010,480,480,480,480,0
|
|
20241127,161300,39386010,480,480,480,480,0
|
|
20241127,161200,39386010,480,480,480,480,0
|
|
20241127,161100,39386010,480,480,480,480,0
|
|
20241127,161000,39386010,480,480,480,480,0
|
|
20241127,160900,39386010,480,480,480,480,0
|
|
20241127,160800,39386010,480,480,480,480,10001
|
|
20241127,160700,39386010,480,480,480,480,0
|
|
20241127,160600,39386010,480,480,480,480,0
|
|
20241127,160500,39386010,480,480,480,480,0
|
|
20241127,160400,39386010,480,480,480,480,0
|
|
20241127,160300,39386010,480,480,480,480,0
|
|
20241127,160200,39386010,480,480,480,480,0
|
|
20241127,160100,39386010,480,480,480,480,0
|
|
20241127,160000,39386010,480,480,480,480,0
|
|
20241127,155900,39386010,480,480,480,480,0
|
|
20241127,155800,39386010,480,480,480,480,0
|
|
20241127,155700,39386010,480,480,480,480,0
|
|
20241127,155600,39386010,480,480,480,480,0
|
|
20241127,155500,39386010,480,480,480,480,0
|
|
20241127,155400,39386010,480,480,480,480,0
|
|
20241127,155300,39386010,480,480,480,480,0
|
|
20241127,155200,39386010,480,480,480,480,0
|
|
20241127,155100,39386010,480,480,480,480,0
|
|
20241127,155000,39386010,480,480,480,480,0
|
|
20241127,154900,39386010,480,480,480,480,0
|
|
20241127,154800,39386010,480,480,480,480,0
|
|
20241127,154700,39386010,480,480,480,480,0
|
|
20241127,154600,39386010,480,480,480,480,0
|
|
20241127,154500,39386010,480,480,480,480,0
|
|
20241127,154400,39386010,480,480,480,480,0
|
|
20241127,154300,39386010,480,480,480,480,0
|
|
20241127,154200,39386010,480,480,480,480,0
|
|
20241127,154100,39386010,480,480,480,480,0
|
|
20241127,154000,39386010,480,480,480,480,0
|
|
20241127,153900,39386010,480,480,480,480,0
|
|
20241127,153800,39386010,480,480,480,480,10001
|
|
20241127,153700,39386010,480,480,480,480,0
|
|
20241127,153600,39386010,480,480,480,480,0
|
|
20241127,153500,39386010,480,480,480,480,0
|
|
20241127,153400,39386010,480,480,480,480,0
|
|
20241127,153300,39386010,480,480,480,480,0
|
|
20241127,153200,39386010,480,480,480,480,0
|
|
20241127,153100,39386010,480,480,480,480,0
|
|
20241127,153000,39386010,480,480,480,480,10001
|
|
20241127,152900,34585530,478,478,478,478,0
|
|
20241127,152800,34585530,478,478,478,478,0
|
|
20241127,152700,34585530,478,478,478,478,0
|
|
20241127,152600,34585530,478,478,478,478,0
|
|
20241127,152500,34585530,478,478,478,478,0
|
|
20241127,152400,34585530,478,478,478,478,0
|
|
20241127,152300,34585530,478,478,478,478,0
|
|
20241127,152200,34585530,478,478,478,478,0
|
|
20241127,152100,34585530,478,478,478,478,0
|
|
20241127,152000,34585530,478,478,478,478,0
|
|
20241127,151900,34585530,478,478,478,478,4734
|
|
20241127,151800,32322678,478,478,478,478,0
|
|
20241127,151700,32322678,478,478,478,478,0
|
|
20241127,151600,32322678,478,478,478,478,0
|
|
20241127,151500,32322678,478,478,478,478,0
|
|
20241127,151400,32322678,478,478,478,478,0
|
|
20241127,151300,32322678,478,478,478,478,1
|
|
20241127,151200,32322200,478,478,478,478,0
|
|
20241127,151100,32322200,478,478,478,478,0
|
|
20241127,151000,32322200,478,478,478,478,0
|
|
20241127,150900,32322200,478,478,478,478,0
|
|
20241127,150800,32322200,478,478,478,478,0
|
|
20241127,150700,32322200,478,478,478,478,0
|
|
20241127,150600,32322200,478,478,478,478,0
|
|
20241127,150500,32322200,478,478,478,478,2
|
|
20241127,150400,32321244,478,478,478,478,15
|
|
20241127,150300,32314074,478,478,478,478,0
|
|
20241127,150200,32314074,478,478,478,478,1
|
|
20241127,150100,32313596,476,476,476,476,1400
|
|
20241127,150000,31647196,476,476,476,476,0
|
|
20241127,145900,31647196,476,477,477,476,192
|
|
20241127,145800,31555803,479,479,479,479,0
|
|
20241127,145700,31555803,479,479,479,479,0
|
|
20241127,145600,31555803,479,479,479,479,0
|
|
20241127,145500,31555803,479,479,479,479,0
|
|
20241127,145400,31555803,479,479,479,479,0
|
|
20241127,145300,31555803,479,479,479,479,0
|
|
20241127,145200,31555803,479,479,479,479,190
|
|
20241127,145100,31464793,479,479,479,479,0
|
|
20241127,145000,31464793,479,479,479,479,0
|
|
20241127,144900,31464793,479,479,479,479,0
|
|
20241127,144800,31464793,479,479,479,479,0
|
|
20241127,144700,31464793,479,479,479,479,0
|
|
20241127,144600,31464793,479,479,479,479,0
|
|
20241127,144500,31464793,479,479,479,479,0
|
|
20241127,144400,31464793,479,479,479,479,0
|
|
20241127,144300,31464793,479,479,479,479,0
|
|
20241127,144200,31464793,479,479,479,479,0
|
|
20241127,144100,31464793,479,479,479,479,0
|
|
20241127,144000,31464793,479,479,479,479,0
|
|
20241127,143900,31464793,479,479,479,479,0
|
|
20241127,143800,31464793,479,479,479,479,0
|
|
20241127,143700,31464793,479,479,479,479,0
|
|
20241127,143600,31464793,479,479,479,479,0
|
|
20241127,143500,31464793,479,479,479,479,0
|
|
20241127,143400,31464793,479,479,479,479,0
|
|
20241127,143300,31464793,479,479,479,479,0
|
|
20241127,143200,31464793,479,479,479,479,0
|
|
20241127,143100,31464793,479,479,479,479,1
|
|
20241127,143000,31464314,476,476,476,476,0
|
|
20241127,142900,31464314,476,476,476,476,10
|
|
20241127,142800,31459554,479,479,479,479,0
|
|
20241127,142700,31459554,479,479,479,479,0
|
|
20241127,142600,31459554,479,479,479,479,0
|
|
20241127,142500,31459554,479,479,479,479,0
|
|
20241127,142400,31459554,479,479,479,479,0
|
|
20241127,142300,31459554,479,479,479,479,0
|
|
20241127,142200,31459554,479,479,479,479,0
|
|
20241127,142100,31459554,479,476,479,476,979
|
|
20241127,142000,30993340,476,476,476,476,0
|
|
20241127,141900,30993340,476,476,476,476,0
|
|
20241127,141800,30993340,476,476,476,476,0
|
|
20241127,141700,30993340,476,476,476,476,5
|
|
20241127,141600,30990960,479,479,479,479,0
|
|
20241127,141500,30990960,479,479,479,479,0
|
|
20241127,141400,30990960,479,479,479,479,30
|
|
20241127,141300,30976590,479,479,479,479,1
|
|
20241127,141200,30976111,476,476,476,476,0
|
|
20241127,141100,30976111,476,476,476,476,0
|
|
20241127,141000,30976111,476,476,476,476,17
|
|
20241127,140900,30968019,479,479,479,479,0
|
|
20241127,140800,30968019,479,479,479,479,0
|
|
20241127,140700,30968019,479,479,479,479,13
|
|
20241127,140600,30961792,476,476,476,476,0
|
|
20241127,140500,30961792,476,476,476,476,50
|
|
20241127,140400,30937992,476,476,476,476,0
|
|
20241127,140300,30937992,476,476,476,476,0
|
|
20241127,140200,30937992,476,476,476,476,0
|
|
20241127,140100,30937992,476,476,476,476,0
|
|
20241127,140000,30937992,476,476,476,476,100
|
|
20241127,135900,30890392,476,476,476,476,0
|
|
20241127,135800,30890392,476,476,476,476,0
|
|
20241127,135700,30890392,476,476,476,476,0
|
|
20241127,135600,30890392,476,476,476,476,0
|
|
20241127,135500,30890392,476,476,476,476,0
|
|
20241127,135400,30890392,476,476,476,476,0
|
|
20241127,135300,30890392,476,476,476,476,0
|
|
20241127,135200,30890392,476,476,476,476,0
|
|
20241127,135100,30890392,476,476,476,476,0
|
|
20241127,135000,30890392,476,476,476,476,0
|
|
20241127,134900,30890392,476,476,476,476,0
|
|
20241127,134800,30890392,476,476,476,476,0
|
|
20241127,134700,30890392,476,476,476,476,0
|
|
20241127,134600,30890392,476,476,476,476,0
|
|
20241127,134500,30890392,476,476,476,476,0
|
|
20241127,134400,30890392,476,476,476,476,0
|
|
20241127,134300,30890392,476,476,476,476,0
|
|
20241127,134200,30890392,476,476,476,476,0
|
|
20241127,134100,30890392,476,476,476,476,0
|
|
20241127,134000,30890392,476,476,476,476,22
|
|
20241127,133900,30879920,479,479,479,479,0
|
|
20241127,133800,30879920,479,479,479,479,0
|
|
20241127,133700,30879920,479,479,479,479,0
|
|
20241127,133600,30879920,479,479,479,479,0
|
|
20241127,133500,30879920,479,479,479,479,0
|
|
20241127,133400,30879920,479,479,479,479,220
|
|
20241127,133300,30774540,480,480,480,480,0
|
|
20241127,133200,30774540,480,480,480,480,0
|
|
20241127,133100,30774540,480,480,480,480,0
|
|
20241127,133000,30774540,480,480,480,480,0
|
|
20241127,132900,30774540,480,480,480,480,0
|
|
20241127,132800,30774540,480,480,480,480,0
|
|
20241127,132700,30774540,480,480,480,480,0
|
|
20241127,132600,30774540,480,480,480,480,0
|
|
20241127,132500,30774540,480,480,480,480,0
|
|
20241127,132400,30774540,480,480,480,480,0
|
|
20241127,132300,30774540,480,480,480,480,0
|
|
20241127,132200,30774540,480,480,480,480,0
|
|
20241127,132100,30774540,480,480,480,480,0
|
|
20241127,132000,30774540,480,480,480,480,0
|
|
20241127,131900,30774540,480,480,480,480,0
|
|
20241127,131800,30774540,480,480,480,480,0
|
|
20241127,131700,30774540,480,480,480,480,0
|
|
20241127,131600,30774540,480,480,480,480,0
|
|
20241127,131500,30774540,480,480,480,480,0
|
|
20241127,131400,30774540,480,480,480,480,0
|
|
20241127,131300,30774540,480,480,480,480,0
|
|
20241127,131200,30774540,480,480,480,480,0
|
|
20241127,131100,30774540,480,480,480,480,0
|
|
20241127,131000,30774540,480,480,480,480,3
|
|
20241127,130900,30773100,480,480,480,480,0
|
|
20241127,130800,30773100,480,480,480,480,0
|
|
20241127,130700,30773100,480,480,480,480,0
|
|
20241127,130600,30773100,480,480,480,480,6
|
|
20241127,130500,30770220,476,476,476,476,0
|
|
20241127,130400,30770220,476,476,476,476,0
|
|
20241127,130300,30770220,476,476,476,476,0
|
|
20241127,130200,30770220,476,476,476,476,0
|
|
20241127,130100,30770220,476,476,476,476,0
|
|
20241127,130000,30770220,476,476,476,476,0
|
|
20241127,125900,30770220,476,476,476,476,74
|
|
20241127,125800,30734996,475,475,475,475,0
|
|
20241127,125700,30734996,475,475,475,475,0
|
|
20241127,125600,30734996,475,475,475,475,53
|
|
20241127,125500,30709821,480,480,480,480,0
|
|
20241127,125400,30709821,480,480,480,480,0
|
|
20241127,125300,30709821,480,480,480,480,1
|
|
20241127,125200,30709341,475,475,475,475,20
|
|
20241127,125100,30699841,480,480,480,480,0
|
|
20241127,125000,30699841,480,480,480,480,0
|
|
20241127,124900,30699841,480,480,480,480,0
|
|
20241127,124800,30699841,480,480,480,480,0
|
|
20241127,124700,30699841,480,480,480,480,0
|
|
20241127,124600,30699841,480,480,480,480,0
|
|
20241127,124500,30699841,480,480,480,480,0
|
|
20241127,124400,30699841,480,479,480,479,170
|
|
20241127,124300,30618409,479,476,479,476,1000
|
|
20241127,124200,30142382,476,476,476,476,0
|
|
20241127,124100,30142382,476,476,476,476,0
|
|
20241127,124000,30142382,476,476,476,476,0
|
|
20241127,123900,30142382,476,476,476,476,0
|
|
20241127,123800,30142382,476,476,476,476,2900
|
|
20241127,123700,28761982,476,476,476,476,94
|
|
20241127,123600,28717238,476,476,476,476,10
|
|
20241127,123500,28712478,478,478,478,478,0
|
|
20241127,123400,28712478,478,478,478,478,1
|
|
20241127,123300,28712000,478,478,478,478,0
|
|
20241127,123200,28712000,478,478,478,478,0
|
|
20241127,123100,28712000,478,478,478,478,1
|
|
20241127,123000,28711522,478,478,478,478,1
|
|
20241127,122900,28711044,479,479,479,479,100
|
|
20241127,122800,28663144,479,479,479,479,0
|
|
20241127,122700,28663144,479,479,479,479,0
|
|
20241127,122600,28663144,479,479,479,479,53
|
|
20241127,122500,28637757,479,479,479,479,0
|
|
20241127,122400,28637757,479,479,479,479,0
|
|
20241127,122300,28637757,479,479,479,479,0
|
|
20241127,122200,28637757,479,479,479,479,0
|
|
20241127,122100,28637757,479,479,479,479,0
|
|
20241127,122000,28637757,479,479,479,479,0
|
|
20241127,121900,28637757,479,479,479,479,0
|
|
20241127,121800,28637757,479,479,479,479,0
|
|
20241127,121700,28637757,479,479,479,479,0
|
|
20241127,121600,28637757,479,479,479,479,0
|
|
20241127,121500,28637757,479,478,479,478,2
|
|
20241127,121400,28636800,476,476,476,476,0
|
|
20241127,121300,28636800,476,476,476,476,0
|
|
20241127,121200,28636800,476,478,478,475,786
|
|
20241127,121100,28262229,478,478,478,478,15
|
|
20241127,121000,28255059,479,479,479,479,0
|
|
20241127,120900,28255059,479,479,479,479,0
|
|
20241127,120800,28255059,479,479,479,479,0
|
|
20241127,120700,28255059,479,479,479,479,5
|
|
20241127,120600,28252664,479,479,479,479,9
|
|
20241127,120500,28248353,478,478,478,478,1
|
|
20241127,120400,28247875,479,479,479,479,0
|
|
20241127,120300,28247875,479,479,479,479,0
|
|
20241127,120200,28247875,479,479,479,479,0
|
|
20241127,120100,28247875,479,479,479,479,3
|
|
20241127,120000,28246438,479,479,479,479,0
|
|
20241127,115900,28246438,479,479,479,479,0
|
|
20241127,115800,28246438,479,479,479,479,1
|
|
20241127,115700,28245959,477,477,477,477,0
|
|
20241127,115600,28245959,477,477,477,477,0
|
|
20241127,115500,28245959,477,477,477,477,0
|
|
20241127,115400,28245959,477,477,477,477,9
|
|
20241127,115300,28241666,479,479,479,479,0
|
|
20241127,115200,28241666,479,479,479,479,0
|
|
20241127,115100,28241666,479,479,479,479,0
|
|
20241127,115000,28241666,479,479,479,479,30
|
|
20241127,114900,28227296,476,476,476,476,0
|
|
20241127,114800,28227296,476,476,476,476,67
|
|
20241127,114700,28195404,476,476,476,476,0
|
|
20241127,114600,28195404,476,476,476,476,0
|
|
20241127,114500,28195404,476,476,476,476,0
|
|
20241127,114400,28195404,476,476,476,476,0
|
|
20241127,114300,28195404,476,476,476,476,0
|
|
20241127,114200,28195404,476,476,476,476,0
|
|
20241127,114100,28195404,476,476,476,476,0
|
|
20241127,114000,28195404,476,476,476,476,0
|
|
20241127,113900,28195404,476,476,476,476,0
|
|
20241127,113800,28195404,476,476,476,476,0
|
|
20241127,113700,28195404,476,476,476,476,0
|
|
20241127,113600,28195404,476,476,476,476,0
|
|
20241127,113500,28195404,476,477,477,476,1012
|
|
20241127,113400,27713602,477,477,477,477,0
|
|
20241127,113300,27713602,477,477,477,477,0
|
|
20241127,113200,27713602,477,477,477,477,0
|
|
20241127,113100,27713602,477,477,477,477,0
|
|
20241127,113000,27713602,477,477,477,477,0
|
|
20241127,112900,27713602,477,477,477,477,0
|
|
20241127,112800,27713602,477,477,477,477,0
|
|
20241127,112700,27713602,477,477,477,477,0
|
|
20241127,112600,27713602,477,477,477,477,0
|
|
20241127,112500,27713602,477,477,477,477,11
|
|
20241127,112400,27708355,479,479,479,479,1
|
|
20241127,112300,27707876,480,480,480,480,0
|
|
20241127,112200,27707876,480,480,480,480,0
|
|
20241127,112100,27707876,480,480,480,480,0
|
|
20241127,112000,27707876,480,480,480,480,50
|
|
20241127,111900,27683876,480,480,480,480,4
|
|
20241127,111800,27681956,480,480,480,480,1
|
|
20241127,111700,27681476,476,476,476,476,60
|
|
20241127,111600,27652916,476,476,476,476,0
|
|
20241127,111500,27652916,476,476,476,476,399
|
|
20241127,111400,27462992,476,476,476,476,0
|
|
20241127,111300,27462992,476,476,476,476,1
|
|
20241127,111200,27462516,475,475,475,475,0
|
|
20241127,111100,27462516,475,475,475,475,0
|
|
20241127,111000,27462516,475,475,475,475,0
|
|
20241127,110900,27462516,475,475,475,475,0
|
|
20241127,110800,27462516,475,475,475,475,0
|
|
20241127,110700,27462516,475,475,475,475,0
|
|
20241127,110600,27462516,475,475,475,475,0
|
|
20241127,110500,27462516,475,475,475,475,0
|
|
20241127,110400,27462516,475,475,475,475,0
|
|
20241127,110300,27462516,475,475,475,475,0
|
|
20241127,110200,27462516,475,475,475,475,0
|
|
20241127,110100,27462516,475,475,475,475,0
|
|
20241127,110000,27462516,475,475,475,475,0
|
|
20241127,105900,27462516,475,475,475,475,0
|
|
20241127,105800,27462516,475,475,475,475,1
|
|
20241127,105700,27462041,475,475,475,475,0
|
|
20241127,105600,27462041,475,476,476,475,2221
|
|
20241127,105500,26406211,476,476,476,476,0
|
|
20241127,105400,26406211,476,476,476,476,0
|
|
20241127,105300,26406211,476,476,476,476,0
|
|
20241127,105200,26406211,476,476,476,476,0
|
|
20241127,105100,26406211,476,476,476,476,1
|
|
20241127,105000,26405735,476,476,476,476,15
|
|
20241127,104900,26398595,476,476,476,476,0
|
|
20241127,104800,26398595,476,476,476,476,70
|
|
20241127,104700,26365275,476,477,477,476,200
|
|
20241127,104600,26270050,480,480,480,480,0
|
|
20241127,104500,26270050,480,480,480,480,0
|
|
20241127,104400,26270050,480,480,480,480,2
|
|
20241127,104300,26269090,480,480,480,480,0
|
|
20241127,104200,26269090,480,480,480,480,0
|
|
20241127,104100,26269090,480,480,480,480,0
|
|
20241127,104000,26269090,480,480,480,480,0
|
|
20241127,103900,26269090,480,480,480,480,0
|
|
20241127,103800,26269090,480,480,480,480,0
|
|
20241127,103700,26269090,480,480,480,480,0
|
|
20241127,103600,26269090,480,480,480,480,0
|
|
20241127,103500,26269090,480,480,480,480,0
|
|
20241127,103400,26269090,480,480,480,480,0
|
|
20241127,103300,26269090,480,477,480,477,100
|
|
20241127,103200,26221260,477,477,477,477,10
|
|
20241127,103100,26216490,477,477,477,477,0
|
|
20241127,103000,26216490,477,477,477,477,0
|
|
20241127,102900,26216490,477,477,477,477,0
|
|
20241127,102800,26216490,477,477,477,477,0
|
|
20241127,102700,26216490,477,477,477,477,0
|
|
20241127,102600,26216490,477,477,477,477,0
|
|
20241127,102500,26216490,477,480,480,477,7
|
|
20241127,102400,26213136,480,480,480,476,1021
|
|
20241127,102300,25726558,477,480,480,477,819
|
|
20241127,102200,25335889,477,478,478,477,10420
|
|
20241127,102100,20365544,477,477,477,477,0
|
|
20241127,102000,20365544,477,477,477,477,1000
|
|
20241127,101900,19888544,477,478,478,477,8749
|
|
20241127,101800,15708990,478,478,478,478,0
|
|
20241127,101700,15708990,478,478,478,478,0
|
|
20241127,101600,15708990,478,478,478,478,0
|
|
20241127,101500,15708990,478,480,480,478,627
|
|
20241127,101400,15408765,480,480,480,480,8
|
|
20241127,101300,15404925,482,482,482,482,0
|
|
20241127,101200,15404925,482,482,482,482,0
|
|
20241127,101100,15404925,482,482,482,482,0
|
|
20241127,101000,15404925,482,479,482,479,251
|
|
20241127,100900,15284159,480,480,480,480,0
|
|
20241127,100800,15284159,480,480,480,480,0
|
|
20241127,100700,15284159,480,480,480,480,0
|
|
20241127,100600,15284159,480,478,480,478,4101
|
|
20241127,100500,13322881,478,478,478,478,1783
|
|
20241127,100400,12470607,478,478,478,478,217
|
|
20241127,100300,12366881,480,480,480,480,0
|
|
20241127,100200,12366881,480,480,480,480,0
|
|
20241127,100100,12366881,480,480,480,480,0
|
|
20241127,100000,12366881,480,480,480,480,0
|
|
20241127,095900,12366881,480,480,480,480,0
|
|
20241127,095800,12366881,480,480,480,480,0
|
|
20241127,095700,12366881,480,480,480,480,0
|
|
20241127,095600,12366881,480,480,480,480,0
|
|
20241127,095500,12366881,480,480,480,480,100
|
|
20241127,095400,12318881,480,480,480,480,0
|
|
20241127,095300,12318881,480,480,480,480,0
|
|
20241127,095200,12318881,480,480,480,480,0
|
|
20241127,095100,12318881,480,480,480,480,0
|
|
20241127,095000,12318881,480,480,480,480,1
|
|
20241127,094900,12318401,477,477,477,477,0
|
|
20241127,094800,12318401,477,478,478,477,140
|
|
20241127,094700,12251620,482,482,482,482,0
|
|
20241127,094600,12251620,482,482,482,482,0
|
|
20241127,094500,12251620,482,482,482,482,0
|
|
20241127,094400,12251620,482,482,482,482,0
|
|
20241127,094300,12251620,482,482,482,482,0
|
|
20241127,094200,12251620,482,482,482,482,0
|
|
20241127,094100,12251620,482,482,482,482,0
|
|
20241127,094000,12251620,482,482,482,482,10
|
|
20241127,093900,12246800,477,477,477,477,3
|
|
20241127,093800,12245369,482,482,482,482,0
|
|
20241127,093700,12245369,482,482,482,482,0
|
|
20241127,093600,12245369,482,480,482,480,1003
|
|
20241127,093500,11762757,480,480,480,480,0
|
|
20241127,093400,11762757,480,480,480,480,23
|
|
20241127,093300,11751717,477,477,477,477,0
|
|
20241127,093200,11751717,477,477,477,477,2524
|
|
20241127,093100,10547769,477,477,477,477,212
|
|
20241127,093000,10446645,477,477,477,477,1024
|
|
20241127,092900,9958197,478,478,478,478,1203
|
|
20241127,092800,9383163,480,480,480,480,3
|
|
20241127,092700,9381723,478,478,478,478,0
|
|
20241127,092600,9381723,478,478,478,478,0
|
|
20241127,092500,9381723,478,478,478,478,7
|
|
20241127,092400,9378377,478,480,483,478,488
|
|
20241127,092300,9144328,478,478,478,478,1154
|
|
20241127,092200,8592716,478,478,478,478,846
|
|
20241127,092100,8188328,478,478,478,478,0
|
|
20241127,092000,8188328,478,478,478,478,550
|
|
20241127,091900,7925428,478,478,478,478,0
|
|
20241127,091800,7925428,478,480,480,478,67
|
|
20241127,091700,7893340,483,483,483,483,50
|
|
20241127,091600,7869190,483,483,483,483,0
|
|
20241127,091500,7869190,483,483,483,483,1000
|
|
20241127,091400,7386190,483,483,483,483,0
|
|
20241127,091300,7386190,483,482,483,482,3411
|
|
20241127,091200,5738849,477,482,482,477,2060
|
|
20241127,091100,4754783,483,483,483,483,4
|
|
20241127,091000,4752851,483,482,483,482,18
|
|
20241127,090900,4744158,482,482,482,482,0
|
|
20241127,090800,4744158,482,482,482,482,0
|
|
20241127,090700,4744158,482,482,482,482,0
|
|
20241127,090600,4744158,482,477,482,477,532
|
|
20241127,090500,4489894,477,476,477,476,407
|
|
20241127,090400,4296069,477,477,477,477,895
|
|
20241127,090300,3869154,477,477,477,477,0
|
|
20241127,090200,3869154,477,478,478,477,5000
|
|
20241127,090100,1482738,478,480,480,476,751
|
|
20241127,090000,1123616,481,481,481,481,2336
|