581 lines
24 KiB
CSV
581 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183800,29621199,476,476,476,476,4015
|
|
20241129,183700,29621199,476,476,476,476,0
|
|
20241129,183600,29621199,476,476,476,476,0
|
|
20241129,183500,29621199,476,476,476,476,0
|
|
20241129,183400,29621199,476,476,476,476,0
|
|
20241129,183300,29621199,476,476,476,476,0
|
|
20241129,183200,29621199,476,476,476,476,0
|
|
20241129,183100,29621199,476,476,476,476,0
|
|
20241129,183000,29621199,476,476,476,476,0
|
|
20241129,182900,29621199,476,476,476,476,0
|
|
20241129,182800,29621199,476,476,476,476,0
|
|
20241129,182700,29621199,476,476,476,476,0
|
|
20241129,182600,29621199,476,476,476,476,0
|
|
20241129,182500,29621199,476,476,476,476,0
|
|
20241129,182400,29621199,476,476,476,476,0
|
|
20241129,182300,29621199,476,476,476,476,0
|
|
20241129,182200,29621199,476,476,476,476,0
|
|
20241129,182100,29621199,476,476,476,476,0
|
|
20241129,182000,29621199,476,476,476,476,0
|
|
20241129,181900,29621199,476,476,476,476,0
|
|
20241129,181800,29621199,476,476,476,476,0
|
|
20241129,181700,29621199,476,476,476,476,0
|
|
20241129,181600,29621199,476,476,476,476,0
|
|
20241129,181500,29621199,476,476,476,476,0
|
|
20241129,181400,29621199,476,476,476,476,0
|
|
20241129,181300,29621199,476,476,476,476,0
|
|
20241129,181200,29621199,476,476,476,476,0
|
|
20241129,181100,29621199,476,476,476,476,0
|
|
20241129,181000,29621199,476,476,476,476,0
|
|
20241129,180900,29621199,476,476,476,476,0
|
|
20241129,180800,29621199,476,476,476,476,4015
|
|
20241129,180700,29621199,476,476,476,476,0
|
|
20241129,180600,29621199,476,476,476,476,0
|
|
20241129,180500,29621199,476,476,476,476,0
|
|
20241129,180400,29621199,476,476,476,476,0
|
|
20241129,180300,29621199,476,476,476,476,0
|
|
20241129,180200,29621199,476,476,476,476,0
|
|
20241129,180100,29621199,476,476,476,476,0
|
|
20241129,180000,29621199,476,476,476,476,0
|
|
20241129,175900,29621199,476,476,476,476,0
|
|
20241129,175800,29621199,476,476,476,476,0
|
|
20241129,175700,29621199,476,476,476,476,0
|
|
20241129,175600,29621199,476,476,476,476,0
|
|
20241129,175500,29621199,476,476,476,476,0
|
|
20241129,175400,29621199,476,476,476,476,0
|
|
20241129,175300,29621199,476,476,476,476,0
|
|
20241129,175200,29621199,476,476,476,476,0
|
|
20241129,175100,29621199,476,476,476,476,0
|
|
20241129,175000,29621199,476,476,476,476,0
|
|
20241129,174900,29621199,476,476,476,476,0
|
|
20241129,174800,29621199,476,476,476,476,0
|
|
20241129,174700,29621199,476,476,476,476,0
|
|
20241129,174600,29621199,476,476,476,476,0
|
|
20241129,174500,29621199,476,476,476,476,0
|
|
20241129,174400,29621199,476,476,476,476,0
|
|
20241129,174300,29621199,476,476,476,476,0
|
|
20241129,174200,29621199,476,476,476,476,0
|
|
20241129,174100,29621199,476,476,476,476,0
|
|
20241129,174000,29621199,476,476,476,476,0
|
|
20241129,173900,29621199,476,476,476,476,0
|
|
20241129,173800,29621199,476,476,476,476,4015
|
|
20241129,173700,29621199,476,476,476,476,0
|
|
20241129,173600,29621199,476,476,476,476,0
|
|
20241129,173500,29621199,476,476,476,476,0
|
|
20241129,173400,29621199,476,476,476,476,0
|
|
20241129,173300,29621199,476,476,476,476,0
|
|
20241129,173200,29621199,476,476,476,476,0
|
|
20241129,173100,29621199,476,476,476,476,0
|
|
20241129,173000,29621199,476,476,476,476,0
|
|
20241129,172900,29621199,476,476,476,476,0
|
|
20241129,172800,29621199,476,476,476,476,0
|
|
20241129,172700,29621199,476,476,476,476,0
|
|
20241129,172600,29621199,476,476,476,476,0
|
|
20241129,172500,29621199,476,476,476,476,0
|
|
20241129,172400,29621199,476,476,476,476,0
|
|
20241129,172300,29621199,476,476,476,476,0
|
|
20241129,172200,29621199,476,476,476,476,0
|
|
20241129,172100,29621199,476,476,476,476,0
|
|
20241129,172000,29621199,476,476,476,476,0
|
|
20241129,171900,29621199,476,476,476,476,0
|
|
20241129,171800,29621199,476,476,476,476,0
|
|
20241129,171700,29621199,476,476,476,476,0
|
|
20241129,171600,29621199,476,476,476,476,0
|
|
20241129,171500,29621199,476,476,476,476,0
|
|
20241129,171400,29621199,476,476,476,476,0
|
|
20241129,171300,29621199,476,476,476,476,0
|
|
20241129,171200,29621199,476,476,476,476,0
|
|
20241129,171100,29621199,476,476,476,476,0
|
|
20241129,171000,29621199,476,476,476,476,0
|
|
20241129,170900,29621199,476,476,476,476,0
|
|
20241129,170800,29621199,476,476,476,476,4015
|
|
20241129,170700,29621199,476,476,476,476,0
|
|
20241129,170600,29621199,476,476,476,476,0
|
|
20241129,170500,29621199,476,476,476,476,0
|
|
20241129,170400,29621199,476,476,476,476,0
|
|
20241129,170300,29621199,476,476,476,476,0
|
|
20241129,170200,29621199,476,476,476,476,0
|
|
20241129,170100,29621199,476,476,476,476,0
|
|
20241129,170000,29621199,476,476,476,476,0
|
|
20241129,165900,29621199,476,476,476,476,0
|
|
20241129,165800,29621199,476,476,476,476,0
|
|
20241129,165700,29621199,476,476,476,476,0
|
|
20241129,165600,29621199,476,476,476,476,0
|
|
20241129,165500,29621199,476,476,476,476,0
|
|
20241129,165400,29621199,476,476,476,476,0
|
|
20241129,165300,29621199,476,476,476,476,0
|
|
20241129,165200,29621199,476,476,476,476,0
|
|
20241129,165100,29621199,476,476,476,476,0
|
|
20241129,165000,29621199,476,476,476,476,0
|
|
20241129,164900,29621199,476,476,476,476,0
|
|
20241129,164800,29621199,476,476,476,476,0
|
|
20241129,164700,29621199,476,476,476,476,0
|
|
20241129,164600,29621199,476,476,476,476,0
|
|
20241129,164500,29621199,476,476,476,476,0
|
|
20241129,164400,29621199,476,476,476,476,0
|
|
20241129,164300,29621199,476,476,476,476,0
|
|
20241129,164200,29621199,476,476,476,476,0
|
|
20241129,164100,29621199,476,476,476,476,0
|
|
20241129,164000,29621199,476,476,476,476,0
|
|
20241129,163900,29621199,476,476,476,476,0
|
|
20241129,163800,29621199,476,476,476,476,4015
|
|
20241129,163700,29621199,476,476,476,476,0
|
|
20241129,163600,29621199,476,476,476,476,0
|
|
20241129,163500,29621199,476,476,476,476,0
|
|
20241129,163400,29621199,476,476,476,476,0
|
|
20241129,163300,29621199,476,476,476,476,0
|
|
20241129,163200,29621199,476,476,476,476,0
|
|
20241129,163100,29621199,476,476,476,476,0
|
|
20241129,163000,29621199,476,476,476,476,0
|
|
20241129,162900,29621199,476,476,476,476,0
|
|
20241129,162800,29621199,476,476,476,476,0
|
|
20241129,162700,29621199,476,476,476,476,0
|
|
20241129,162600,29621199,476,476,476,476,0
|
|
20241129,162500,29621199,476,476,476,476,0
|
|
20241129,162400,29621199,476,476,476,476,0
|
|
20241129,162300,29621199,476,476,476,476,0
|
|
20241129,162200,29621199,476,476,476,476,0
|
|
20241129,162100,29621199,476,476,476,476,0
|
|
20241129,162000,29621199,476,476,476,476,0
|
|
20241129,161900,29621199,476,476,476,476,0
|
|
20241129,161800,29621199,476,476,476,476,0
|
|
20241129,161700,29621199,476,476,476,476,0
|
|
20241129,161600,29621199,476,476,476,476,0
|
|
20241129,161500,29621199,476,476,476,476,0
|
|
20241129,161400,29621199,476,476,476,476,0
|
|
20241129,161300,29621199,476,476,476,476,0
|
|
20241129,161200,29621199,476,476,476,476,0
|
|
20241129,161100,29621199,476,476,476,476,0
|
|
20241129,161000,29621199,476,476,476,476,0
|
|
20241129,160900,29621199,476,476,476,476,0
|
|
20241129,160800,29621199,476,476,476,476,4015
|
|
20241129,160700,29621199,476,476,476,476,0
|
|
20241129,160600,29621199,476,476,476,476,0
|
|
20241129,160500,29621199,476,476,476,476,0
|
|
20241129,160400,29621199,476,476,476,476,0
|
|
20241129,160300,29621199,476,476,476,476,0
|
|
20241129,160200,29621199,476,476,476,476,0
|
|
20241129,160100,29621199,476,476,476,476,0
|
|
20241129,160000,29621199,476,476,476,476,0
|
|
20241129,155900,29621199,476,476,476,476,0
|
|
20241129,155800,29621199,476,476,476,476,0
|
|
20241129,155700,29621199,476,476,476,476,0
|
|
20241129,155600,29621199,476,476,476,476,0
|
|
20241129,155500,29621199,476,476,476,476,0
|
|
20241129,155400,29621199,476,476,476,476,0
|
|
20241129,155300,29621199,476,476,476,476,0
|
|
20241129,155200,29621199,476,476,476,476,0
|
|
20241129,155100,29621199,476,476,476,476,0
|
|
20241129,155000,29621199,476,476,476,476,0
|
|
20241129,154900,29621199,476,476,476,476,0
|
|
20241129,154800,29621199,476,476,476,476,0
|
|
20241129,154700,29621199,476,476,476,476,0
|
|
20241129,154600,29621199,476,476,476,476,0
|
|
20241129,154500,29621199,476,476,476,476,0
|
|
20241129,154400,29621199,476,476,476,476,0
|
|
20241129,154300,29621199,476,476,476,476,0
|
|
20241129,154200,29621199,476,476,476,476,0
|
|
20241129,154100,29621199,476,476,476,476,0
|
|
20241129,154000,29621199,476,476,476,476,0
|
|
20241129,153900,29621199,476,476,476,476,0
|
|
20241129,153800,29621199,476,476,476,476,4015
|
|
20241129,153700,29621199,476,476,476,476,0
|
|
20241129,153600,29621199,476,476,476,476,0
|
|
20241129,153500,29621199,476,476,476,476,0
|
|
20241129,153400,29621199,476,476,476,476,0
|
|
20241129,153300,29621199,476,476,476,476,0
|
|
20241129,153200,29621199,476,476,476,476,0
|
|
20241129,153100,29621199,476,476,476,476,0
|
|
20241129,153000,29621199,476,476,476,476,4015
|
|
20241129,152900,27710059,474,474,474,474,0
|
|
20241129,152800,27710059,474,474,474,474,0
|
|
20241129,152700,27710059,474,474,474,474,0
|
|
20241129,152600,27710059,474,474,474,474,0
|
|
20241129,152500,27710059,474,474,474,474,0
|
|
20241129,152400,27710059,474,474,474,474,0
|
|
20241129,152300,27710059,474,474,474,474,0
|
|
20241129,152200,27710059,474,474,474,474,0
|
|
20241129,152100,27710059,474,474,474,474,0
|
|
20241129,152000,27710059,474,474,474,474,0
|
|
20241129,151900,27710059,474,474,474,474,210
|
|
20241129,151800,27610519,474,474,474,474,0
|
|
20241129,151700,27610519,474,474,474,474,0
|
|
20241129,151600,27610519,474,474,474,474,0
|
|
20241129,151500,27610519,474,474,474,474,0
|
|
20241129,151400,27610519,474,474,474,474,0
|
|
20241129,151300,27610519,474,474,474,474,0
|
|
20241129,151200,27610519,474,474,474,474,0
|
|
20241129,151100,27610519,474,474,474,474,0
|
|
20241129,151000,27610519,474,474,474,474,4
|
|
20241129,150900,27608623,473,473,474,473,61
|
|
20241129,150800,27579750,474,474,474,474,0
|
|
20241129,150700,27579750,474,474,474,474,0
|
|
20241129,150600,27579750,474,474,474,474,1
|
|
20241129,150500,27579276,474,474,474,474,0
|
|
20241129,150400,27579276,474,474,474,474,0
|
|
20241129,150300,27579276,474,474,474,474,0
|
|
20241129,150200,27579276,474,474,474,474,0
|
|
20241129,150100,27579276,474,474,474,474,4
|
|
20241129,150000,27577380,474,473,474,473,135
|
|
20241129,145900,27513522,474,470,474,470,10040
|
|
20241129,145800,22794562,470,472,472,470,18837
|
|
20241129,145700,13921494,472,472,472,472,0
|
|
20241129,145600,13921494,472,472,472,472,1
|
|
20241129,145500,13921022,476,476,476,476,0
|
|
20241129,145400,13921022,476,476,476,476,0
|
|
20241129,145300,13921022,476,476,476,476,0
|
|
20241129,145200,13921022,476,476,476,476,0
|
|
20241129,145100,13921022,476,476,476,476,0
|
|
20241129,145000,13921022,476,476,476,476,0
|
|
20241129,144900,13921022,476,476,476,476,0
|
|
20241129,144800,13921022,476,476,476,476,0
|
|
20241129,144700,13921022,476,476,476,476,0
|
|
20241129,144600,13921022,476,476,476,476,0
|
|
20241129,144500,13921022,476,476,476,476,0
|
|
20241129,144400,13921022,476,476,476,476,0
|
|
20241129,144300,13921022,476,476,476,476,0
|
|
20241129,144200,13921022,476,476,476,476,0
|
|
20241129,144100,13921022,476,476,476,476,0
|
|
20241129,144000,13921022,476,476,476,476,0
|
|
20241129,143900,13921022,476,476,476,476,0
|
|
20241129,143800,13921022,476,476,476,476,0
|
|
20241129,143700,13921022,476,476,476,476,0
|
|
20241129,143600,13921022,476,476,476,476,0
|
|
20241129,143500,13921022,476,476,476,476,0
|
|
20241129,143400,13921022,476,476,476,476,0
|
|
20241129,143300,13921022,476,476,476,476,0
|
|
20241129,143200,13921022,476,476,476,476,0
|
|
20241129,143100,13921022,476,476,476,476,0
|
|
20241129,143000,13921022,476,476,476,476,0
|
|
20241129,142900,13921022,476,476,476,476,0
|
|
20241129,142800,13921022,476,476,476,476,0
|
|
20241129,142700,13921022,476,476,476,476,0
|
|
20241129,142600,13921022,476,476,476,476,0
|
|
20241129,142500,13921022,476,476,476,476,0
|
|
20241129,142400,13921022,476,476,476,476,0
|
|
20241129,142300,13921022,476,476,476,476,0
|
|
20241129,142200,13921022,476,476,476,476,0
|
|
20241129,142100,13921022,476,476,476,476,0
|
|
20241129,142000,13921022,476,476,476,476,0
|
|
20241129,141900,13921022,476,476,476,476,0
|
|
20241129,141800,13921022,476,476,476,476,0
|
|
20241129,141700,13921022,476,476,476,476,0
|
|
20241129,141600,13921022,476,476,476,476,0
|
|
20241129,141500,13921022,476,476,476,476,0
|
|
20241129,141400,13921022,476,476,476,476,1000
|
|
20241129,141300,13445022,476,476,476,476,0
|
|
20241129,141200,13445022,476,476,476,476,0
|
|
20241129,141100,13445022,476,475,476,475,378
|
|
20241129,141000,13265268,472,472,472,472,0
|
|
20241129,140900,13265268,472,473,473,472,194
|
|
20241129,140800,13173680,476,476,476,476,0
|
|
20241129,140700,13173680,476,476,476,476,0
|
|
20241129,140600,13173680,476,476,476,476,0
|
|
20241129,140500,13173680,476,476,476,476,90
|
|
20241129,140400,13130840,476,476,476,476,0
|
|
20241129,140300,13130840,476,476,476,476,0
|
|
20241129,140200,13130840,476,476,476,476,0
|
|
20241129,140100,13130840,476,476,476,476,0
|
|
20241129,140000,13130840,476,476,476,476,0
|
|
20241129,135900,13130840,476,476,476,476,0
|
|
20241129,135800,13130840,476,476,476,476,0
|
|
20241129,135700,13130840,476,476,476,476,0
|
|
20241129,135600,13130840,476,476,476,476,0
|
|
20241129,135500,13130840,476,476,476,476,0
|
|
20241129,135400,13130840,476,475,476,475,980
|
|
20241129,135300,12665251,475,475,475,475,0
|
|
20241129,135200,12665251,475,475,475,475,0
|
|
20241129,135100,12665251,475,475,475,475,371
|
|
20241129,135000,12489026,471,475,475,471,257
|
|
20241129,134900,12367099,475,475,475,475,0
|
|
20241129,134800,12367099,475,475,475,475,0
|
|
20241129,134700,12367099,475,475,475,475,1
|
|
20241129,134600,12366624,475,472,475,471,1433
|
|
20241129,134500,11691550,475,475,475,475,0
|
|
20241129,134400,11691550,475,475,475,475,0
|
|
20241129,134300,11691550,475,475,475,475,0
|
|
20241129,134200,11691550,475,475,475,475,0
|
|
20241129,134100,11691550,475,475,475,475,0
|
|
20241129,134000,11691550,475,475,475,475,0
|
|
20241129,133900,11691550,475,475,475,475,0
|
|
20241129,133800,11691550,475,475,475,475,0
|
|
20241129,133700,11691550,475,475,475,475,0
|
|
20241129,133600,11691550,475,475,475,475,0
|
|
20241129,133500,11691550,475,474,475,474,231
|
|
20241129,133400,11582052,474,474,474,474,40
|
|
20241129,133300,11563092,471,471,471,471,687
|
|
20241129,133200,11239515,472,472,472,472,0
|
|
20241129,133100,11239515,472,472,472,472,0
|
|
20241129,133000,11239515,472,475,475,472,21
|
|
20241129,132900,11229555,475,475,475,475,0
|
|
20241129,132800,11229555,475,475,475,475,0
|
|
20241129,132700,11229555,475,475,475,475,0
|
|
20241129,132600,11229555,475,475,475,475,0
|
|
20241129,132500,11229555,475,475,475,475,0
|
|
20241129,132400,11229555,475,475,475,475,0
|
|
20241129,132300,11229555,475,475,475,475,0
|
|
20241129,132200,11229555,475,475,475,475,0
|
|
20241129,132100,11229555,475,475,475,475,0
|
|
20241129,132000,11229555,475,475,475,475,0
|
|
20241129,131900,11229555,475,475,475,475,0
|
|
20241129,131800,11229555,475,475,475,475,0
|
|
20241129,131700,11229555,475,475,475,475,0
|
|
20241129,131600,11229555,475,475,475,475,0
|
|
20241129,131500,11229555,475,475,475,475,0
|
|
20241129,131400,11229555,475,475,475,475,0
|
|
20241129,131300,11229555,475,475,475,475,0
|
|
20241129,131200,11229555,475,475,475,475,0
|
|
20241129,131100,11229555,475,475,475,475,0
|
|
20241129,131000,11229555,475,475,475,475,0
|
|
20241129,130900,11229555,475,475,475,475,0
|
|
20241129,130800,11229555,475,475,475,475,0
|
|
20241129,130700,11229555,475,475,475,475,0
|
|
20241129,130600,11229555,475,475,475,475,0
|
|
20241129,130500,11229555,475,475,475,475,0
|
|
20241129,130400,11229555,475,475,475,475,0
|
|
20241129,130300,11229555,475,475,475,475,0
|
|
20241129,130200,11229555,475,475,475,475,0
|
|
20241129,130100,11229555,475,475,475,475,0
|
|
20241129,130000,11229555,475,475,475,475,0
|
|
20241129,125900,11229555,475,475,475,475,0
|
|
20241129,125800,11229555,475,475,475,475,0
|
|
20241129,125700,11229555,475,475,475,475,0
|
|
20241129,125600,11229555,475,475,475,475,0
|
|
20241129,125500,11229555,475,475,475,475,0
|
|
20241129,125400,11229555,475,475,475,475,0
|
|
20241129,125300,11229555,475,475,475,475,0
|
|
20241129,125200,11229555,475,475,475,475,0
|
|
20241129,125100,11229555,475,475,475,475,0
|
|
20241129,125000,11229555,475,475,475,475,0
|
|
20241129,124900,11229555,475,475,475,475,0
|
|
20241129,124800,11229555,475,475,475,475,0
|
|
20241129,124700,11229555,475,475,475,475,0
|
|
20241129,124600,11229555,475,475,475,475,0
|
|
20241129,124500,11229555,475,475,475,475,0
|
|
20241129,124400,11229555,475,475,475,475,0
|
|
20241129,124300,11229555,475,475,475,475,0
|
|
20241129,124200,11229555,475,475,475,475,0
|
|
20241129,124100,11229555,475,475,475,475,0
|
|
20241129,124000,11229555,475,475,475,475,0
|
|
20241129,123900,11229555,475,475,475,475,0
|
|
20241129,123800,11229555,475,475,475,475,158
|
|
20241129,123700,11154505,475,475,475,475,0
|
|
20241129,123600,11154505,475,475,475,475,0
|
|
20241129,123500,11154505,475,475,475,475,1
|
|
20241129,123400,11154030,475,475,475,475,13
|
|
20241129,123300,11147855,476,475,476,475,82
|
|
20241129,123200,11108894,475,475,475,475,0
|
|
20241129,123100,11108894,475,475,475,475,0
|
|
20241129,123000,11108894,475,475,475,475,0
|
|
20241129,122900,11108894,475,475,475,475,0
|
|
20241129,122800,11108894,475,475,475,475,0
|
|
20241129,122700,11108894,475,475,475,475,0
|
|
20241129,122600,11108894,475,475,475,475,0
|
|
20241129,122500,11108894,475,475,475,475,0
|
|
20241129,122400,11108894,475,476,476,475,136
|
|
20241129,122300,11044194,476,476,476,476,0
|
|
20241129,122200,11044194,476,476,476,476,0
|
|
20241129,122100,11044194,476,476,476,476,0
|
|
20241129,122000,11044194,476,476,476,476,67
|
|
20241129,121900,11012302,476,476,476,476,0
|
|
20241129,121800,11012302,476,476,476,476,0
|
|
20241129,121700,11012302,476,476,476,476,0
|
|
20241129,121600,11012302,476,476,476,476,0
|
|
20241129,121500,11012302,476,476,476,476,0
|
|
20241129,121400,11012302,476,476,476,476,0
|
|
20241129,121300,11012302,476,476,476,476,0
|
|
20241129,121200,11012302,476,476,476,476,0
|
|
20241129,121100,11012302,476,476,476,476,1000
|
|
20241129,121000,10536302,476,476,476,476,0
|
|
20241129,120900,10536302,476,476,476,476,0
|
|
20241129,120800,10536302,476,476,476,476,0
|
|
20241129,120700,10536302,476,476,476,476,0
|
|
20241129,120600,10536302,476,476,476,476,0
|
|
20241129,120500,10536302,476,476,476,476,0
|
|
20241129,120400,10536302,476,476,476,476,0
|
|
20241129,120300,10536302,476,476,476,476,0
|
|
20241129,120200,10536302,476,476,476,476,0
|
|
20241129,120100,10536302,476,476,476,476,0
|
|
20241129,120000,10536302,476,476,476,476,0
|
|
20241129,115900,10536302,476,476,476,476,0
|
|
20241129,115800,10536302,476,476,476,476,0
|
|
20241129,115700,10536302,476,476,476,476,8
|
|
20241129,115600,10532494,476,476,476,476,0
|
|
20241129,115500,10532494,476,476,476,476,0
|
|
20241129,115400,10532494,476,476,476,476,0
|
|
20241129,115300,10532494,476,476,476,476,0
|
|
20241129,115200,10532494,476,476,476,476,0
|
|
20241129,115100,10532494,476,476,476,476,0
|
|
20241129,115000,10532494,476,476,476,476,0
|
|
20241129,114900,10532494,476,476,476,476,0
|
|
20241129,114800,10532494,476,476,476,476,0
|
|
20241129,114700,10532494,476,476,476,476,0
|
|
20241129,114600,10532494,476,476,476,476,0
|
|
20241129,114500,10532494,476,475,476,475,140
|
|
20241129,114400,10465962,475,471,475,470,1492
|
|
20241129,114300,9764518,470,471,471,470,148
|
|
20241129,114200,9694910,471,471,471,471,0
|
|
20241129,114100,9694910,471,471,471,471,68
|
|
20241129,114000,9662882,476,476,476,476,0
|
|
20241129,113900,9662882,476,475,476,475,140
|
|
20241129,113800,9596381,470,470,470,470,0
|
|
20241129,113700,9596381,470,470,470,470,0
|
|
20241129,113600,9596381,470,470,470,470,0
|
|
20241129,113500,9596381,470,470,470,470,0
|
|
20241129,113400,9596381,470,472,472,470,500
|
|
20241129,113300,9360961,475,475,475,475,0
|
|
20241129,113200,9360961,475,474,475,474,40
|
|
20241129,113100,9341963,471,471,471,471,0
|
|
20241129,113000,9341963,471,471,471,471,0
|
|
20241129,112900,9341963,471,471,471,471,0
|
|
20241129,112800,9341963,471,471,471,471,0
|
|
20241129,112700,9341963,471,471,471,471,0
|
|
20241129,112600,9341963,471,471,471,471,0
|
|
20241129,112500,9341963,471,471,471,471,0
|
|
20241129,112400,9341963,471,471,471,471,0
|
|
20241129,112300,9341963,471,471,471,471,54
|
|
20241129,112200,9316529,477,477,477,477,0
|
|
20241129,112100,9316529,477,477,477,477,0
|
|
20241129,112000,9316529,477,470,477,470,2040
|
|
20241129,111900,8357461,470,470,470,470,0
|
|
20241129,111800,8357461,470,471,471,470,919
|
|
20241129,111700,7925296,472,473,473,472,406
|
|
20241129,111600,7733571,478,478,478,478,0
|
|
20241129,111500,7733571,478,478,478,478,0
|
|
20241129,111400,7733571,478,478,478,478,0
|
|
20241129,111300,7733571,478,478,478,478,0
|
|
20241129,111200,7733571,478,478,478,478,0
|
|
20241129,111100,7733571,478,478,478,478,0
|
|
20241129,111000,7733571,478,478,478,478,0
|
|
20241129,110900,7733571,478,478,478,478,0
|
|
20241129,110800,7733571,478,478,478,478,40
|
|
20241129,110700,7714451,473,478,478,473,110
|
|
20241129,110600,7661921,477,477,477,477,0
|
|
20241129,110500,7661921,477,477,477,477,0
|
|
20241129,110400,7661921,477,477,477,477,0
|
|
20241129,110300,7661921,477,477,477,477,0
|
|
20241129,110200,7661921,477,477,477,477,0
|
|
20241129,110100,7661921,477,477,477,477,0
|
|
20241129,110000,7661921,477,477,477,477,0
|
|
20241129,105900,7661921,477,477,477,477,0
|
|
20241129,105800,7661921,477,477,477,477,2
|
|
20241129,105700,7660967,477,477,477,477,0
|
|
20241129,105600,7660967,477,477,477,477,0
|
|
20241129,105500,7660967,477,477,477,477,0
|
|
20241129,105400,7660967,477,477,477,477,0
|
|
20241129,105300,7660967,477,477,477,477,0
|
|
20241129,105200,7660967,477,477,477,477,0
|
|
20241129,105100,7660967,477,477,477,477,0
|
|
20241129,105000,7660967,477,477,477,477,0
|
|
20241129,104900,7660967,477,477,477,477,0
|
|
20241129,104800,7660967,477,477,477,477,0
|
|
20241129,104700,7660967,477,477,477,477,0
|
|
20241129,104600,7660967,477,477,477,477,0
|
|
20241129,104500,7660967,477,477,477,477,0
|
|
20241129,104400,7660967,477,477,477,477,0
|
|
20241129,104300,7660967,477,477,477,477,0
|
|
20241129,104200,7660967,477,477,477,477,0
|
|
20241129,104100,7660967,477,477,477,477,0
|
|
20241129,104000,7660967,477,477,477,477,0
|
|
20241129,103900,7660967,477,477,477,477,0
|
|
20241129,103800,7660967,477,477,477,477,0
|
|
20241129,103700,7660967,477,477,477,477,0
|
|
20241129,103600,7660967,477,477,477,477,0
|
|
20241129,103500,7660967,477,477,477,477,0
|
|
20241129,103400,7660967,477,477,477,477,0
|
|
20241129,103300,7660967,477,477,477,477,0
|
|
20241129,103200,7660967,477,477,477,477,0
|
|
20241129,103100,7660967,477,477,477,477,0
|
|
20241129,103000,7660967,477,477,477,477,0
|
|
20241129,102900,7660967,477,477,477,477,18
|
|
20241129,102800,7652381,478,478,478,478,0
|
|
20241129,102700,7652381,478,478,478,478,0
|
|
20241129,102600,7652381,478,478,478,478,0
|
|
20241129,102500,7652381,478,478,478,478,0
|
|
20241129,102400,7652381,478,478,478,478,0
|
|
20241129,102300,7652381,478,478,478,478,0
|
|
20241129,102200,7652381,478,478,478,478,0
|
|
20241129,102100,7652381,478,478,478,478,0
|
|
20241129,102000,7652381,478,478,478,478,2
|
|
20241129,101900,7651425,478,478,478,478,20
|
|
20241129,101800,7641865,478,478,478,478,0
|
|
20241129,101700,7641865,478,478,478,478,0
|
|
20241129,101600,7641865,478,478,478,478,0
|
|
20241129,101500,7641865,478,478,478,478,16
|
|
20241129,101400,7634217,478,478,478,478,0
|
|
20241129,101300,7634217,478,478,478,478,0
|
|
20241129,101200,7634217,478,478,478,478,0
|
|
20241129,101100,7634217,478,478,478,478,0
|
|
20241129,101000,7634217,478,477,478,477,274
|
|
20241129,100900,7503277,478,478,478,478,0
|
|
20241129,100800,7503277,478,478,478,478,0
|
|
20241129,100700,7503277,478,478,478,478,0
|
|
20241129,100600,7503277,478,478,478,478,0
|
|
20241129,100500,7503277,478,478,478,478,0
|
|
20241129,100400,7503277,478,478,478,478,0
|
|
20241129,100300,7503277,478,478,478,478,0
|
|
20241129,100200,7503277,478,478,478,478,17
|
|
20241129,100100,7495151,479,479,479,479,0
|
|
20241129,100000,7495151,479,479,479,479,0
|
|
20241129,095900,7495151,479,479,479,479,0
|
|
20241129,095800,7495151,479,477,479,467,11040
|
|
20241129,095700,2290996,480,480,480,480,0
|
|
20241129,095600,2290996,480,480,480,480,0
|
|
20241129,095500,2290996,480,480,480,480,0
|
|
20241129,095400,2290996,480,479,480,479,19
|
|
20241129,095300,2281891,477,477,477,477,0
|
|
20241129,095200,2281891,477,477,477,477,0
|
|
20241129,095100,2281891,477,477,477,477,0
|
|
20241129,095000,2281891,477,477,477,477,1
|
|
20241129,094900,2281414,477,477,477,477,0
|
|
20241129,094800,2281414,477,477,477,477,0
|
|
20241129,094700,2281414,477,477,477,477,0
|
|
20241129,094600,2281414,477,477,477,477,0
|
|
20241129,094500,2281414,477,477,477,477,0
|
|
20241129,094400,2281414,477,477,477,477,63
|
|
20241129,094300,2251363,480,480,480,480,16
|
|
20241129,094200,2243683,480,480,480,480,3
|
|
20241129,094100,2242243,481,481,481,481,0
|
|
20241129,094000,2242243,481,481,481,481,0
|
|
20241129,093900,2242243,481,480,481,480,10
|
|
20241129,093800,2237437,480,480,480,480,0
|
|
20241129,093700,2237437,480,480,480,480,0
|
|
20241129,093600,2237437,480,481,481,480,1413
|
|
20241129,093500,1558784,482,482,482,482,0
|
|
20241129,093400,1558784,482,482,482,482,3
|
|
20241129,093300,1557338,482,482,482,482,0
|
|
20241129,093200,1557338,482,482,482,482,17
|
|
20241129,093100,1549144,482,482,482,482,16
|
|
20241129,093000,1541432,482,482,482,481,101
|
|
20241129,092900,1492837,483,483,483,483,0
|
|
20241129,092800,1492837,483,482,483,482,350
|
|
20241129,092700,1323987,483,483,483,483,0
|
|
20241129,092600,1323987,483,483,483,483,0
|
|
20241129,092500,1323987,483,483,483,483,0
|
|
20241129,092400,1323987,483,483,483,483,0
|
|
20241129,092300,1323987,483,483,483,483,5
|
|
20241129,092200,1321572,483,480,483,480,249
|
|
20241129,092100,1202040,480,480,480,480,0
|
|
20241129,092000,1202040,480,480,480,480,0
|
|
20241129,091900,1202040,480,480,480,480,0
|
|
20241129,091800,1202040,480,480,480,480,0
|
|
20241129,091700,1202040,480,480,480,480,0
|
|
20241129,091600,1202040,480,480,480,480,2
|
|
20241129,091500,1201080,480,480,480,480,0
|
|
20241129,091400,1201080,480,480,480,480,0
|
|
20241129,091300,1201080,480,480,480,480,0
|
|
20241129,091200,1201080,480,480,480,480,1303
|
|
20241129,091100,575640,483,483,483,483,0
|
|
20241129,091000,575640,483,483,483,483,40
|
|
20241129,090900,556320,480,480,480,480,0
|
|
20241129,090800,556320,480,480,480,480,0
|
|
20241129,090700,556320,480,480,480,480,0
|
|
20241129,090600,556320,480,480,480,480,0
|
|
20241129,090500,556320,480,480,480,480,0
|
|
20241129,090400,556320,480,480,480,480,979
|
|
20241129,090300,86400,480,480,480,480,0
|
|
20241129,090200,86400,480,480,480,480,0
|
|
20241129,090100,86400,480,480,480,480,0
|
|
20241129,090000,86400,480,480,480,480,180
|