666 lines
28 KiB
CSV
666 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200300,20430366,298,298,298,298,1147
|
|
20241127,200200,20430366,298,298,298,298,0
|
|
20241127,200100,20430366,298,298,298,298,0
|
|
20241127,200000,20430366,298,298,298,298,0
|
|
20241127,195900,20430366,298,298,298,298,0
|
|
20241127,195800,20430366,298,298,298,298,0
|
|
20241127,195700,20430366,298,298,298,298,0
|
|
20241127,195600,20430366,298,298,298,298,0
|
|
20241127,195500,20430366,298,298,298,298,0
|
|
20241127,195400,20430366,298,298,298,298,0
|
|
20241127,195300,20430366,298,298,298,298,0
|
|
20241127,195200,20430366,298,298,298,298,0
|
|
20241127,195100,20430366,298,298,298,298,0
|
|
20241127,195000,20430366,298,298,298,298,0
|
|
20241127,194900,20430366,298,298,298,298,0
|
|
20241127,194800,20430366,298,298,298,298,0
|
|
20241127,194700,20430366,298,298,298,298,0
|
|
20241127,194600,20430366,298,298,298,298,0
|
|
20241127,194500,20430366,298,298,298,298,0
|
|
20241127,194400,20430366,298,298,298,298,0
|
|
20241127,194300,20430366,298,298,298,298,0
|
|
20241127,194200,20430366,298,298,298,298,0
|
|
20241127,194100,20430366,298,298,298,298,0
|
|
20241127,194000,20430366,298,298,298,298,0
|
|
20241127,193900,20430366,298,298,298,298,0
|
|
20241127,193800,20430366,298,298,298,298,0
|
|
20241127,193700,20430366,298,298,298,298,0
|
|
20241127,193600,20430366,298,298,298,298,0
|
|
20241127,193500,20430366,298,298,298,298,0
|
|
20241127,193400,20430366,298,298,298,298,0
|
|
20241127,193300,20430366,298,298,298,298,1147
|
|
20241127,193200,20430366,298,298,298,298,0
|
|
20241127,193100,20430366,298,298,298,298,0
|
|
20241127,193000,20430366,298,298,298,298,0
|
|
20241127,192900,20430366,298,298,298,298,0
|
|
20241127,192800,20430366,298,298,298,298,0
|
|
20241127,192700,20430366,298,298,298,298,0
|
|
20241127,192600,20430366,298,298,298,298,0
|
|
20241127,192500,20430366,298,298,298,298,0
|
|
20241127,192400,20430366,298,298,298,298,0
|
|
20241127,192300,20430366,298,298,298,298,0
|
|
20241127,192200,20430366,298,298,298,298,0
|
|
20241127,192100,20430366,298,298,298,298,0
|
|
20241127,192000,20430366,298,298,298,298,0
|
|
20241127,191900,20430366,298,298,298,298,0
|
|
20241127,191800,20430366,298,298,298,298,0
|
|
20241127,191700,20430366,298,298,298,298,0
|
|
20241127,191600,20430366,298,298,298,298,0
|
|
20241127,191500,20430366,298,298,298,298,0
|
|
20241127,191400,20430366,298,298,298,298,0
|
|
20241127,191300,20430366,298,298,298,298,0
|
|
20241127,191200,20430366,298,298,298,298,0
|
|
20241127,191100,20430366,298,298,298,298,0
|
|
20241127,191000,20430366,298,298,298,298,0
|
|
20241127,190900,20430366,298,298,298,298,0
|
|
20241127,190800,20430366,298,298,298,298,0
|
|
20241127,190700,20430366,298,298,298,298,0
|
|
20241127,190600,20430366,298,298,298,298,0
|
|
20241127,190500,20430366,298,298,298,298,0
|
|
20241127,190400,20430366,298,298,298,298,0
|
|
20241127,190300,20430366,298,298,298,298,1147
|
|
20241127,190200,20430366,298,298,298,298,0
|
|
20241127,190100,20430366,298,298,298,298,0
|
|
20241127,190000,20430366,298,298,298,298,0
|
|
20241127,185900,20430366,298,298,298,298,0
|
|
20241127,185800,20430366,298,298,298,298,0
|
|
20241127,185700,20430366,298,298,298,298,0
|
|
20241127,185600,20430366,298,298,298,298,0
|
|
20241127,185500,20430366,298,298,298,298,0
|
|
20241127,185400,20430366,298,298,298,298,0
|
|
20241127,185300,20430366,298,298,298,298,0
|
|
20241127,185200,20430366,298,298,298,298,0
|
|
20241127,185100,20430366,298,298,298,298,0
|
|
20241127,185000,20430366,298,298,298,298,0
|
|
20241127,184900,20430366,298,298,298,298,0
|
|
20241127,184800,20430366,298,298,298,298,0
|
|
20241127,184700,20430366,298,298,298,298,0
|
|
20241127,184600,20430366,298,298,298,298,0
|
|
20241127,184500,20430366,298,298,298,298,0
|
|
20241127,184400,20430366,298,298,298,298,0
|
|
20241127,184300,20430366,298,298,298,298,0
|
|
20241127,184200,20430366,298,298,298,298,0
|
|
20241127,184100,20430366,298,298,298,298,0
|
|
20241127,184000,20430366,298,298,298,298,0
|
|
20241127,183900,20430366,298,298,298,298,0
|
|
20241127,183800,20430366,298,298,298,298,0
|
|
20241127,183700,20430366,298,298,298,298,0
|
|
20241127,183600,20430366,298,298,298,298,0
|
|
20241127,183500,20430366,298,298,298,298,0
|
|
20241127,183400,20430366,298,298,298,298,0
|
|
20241127,183300,20430366,298,298,298,298,1147
|
|
20241127,183200,20430366,298,298,298,298,0
|
|
20241127,183100,20430366,298,298,298,298,0
|
|
20241127,183000,20430366,298,298,298,298,0
|
|
20241127,182900,20430366,298,298,298,298,0
|
|
20241127,182800,20430366,298,298,298,298,0
|
|
20241127,182700,20430366,298,298,298,298,0
|
|
20241127,182600,20430366,298,298,298,298,0
|
|
20241127,182500,20430366,298,298,298,298,0
|
|
20241127,182400,20430366,298,298,298,298,0
|
|
20241127,182300,20430366,298,298,298,298,0
|
|
20241127,182200,20430366,298,298,298,298,0
|
|
20241127,182100,20430366,298,298,298,298,0
|
|
20241127,182000,20430366,298,298,298,298,0
|
|
20241127,181900,20430366,298,298,298,298,0
|
|
20241127,181800,20430366,298,298,298,298,0
|
|
20241127,181700,20430366,298,298,298,298,0
|
|
20241127,181600,20430366,298,298,298,298,0
|
|
20241127,181500,20430366,298,298,298,298,0
|
|
20241127,181400,20430366,298,298,298,298,0
|
|
20241127,181300,20430366,298,298,298,298,0
|
|
20241127,181200,20430366,298,298,298,298,0
|
|
20241127,181100,20430366,298,298,298,298,0
|
|
20241127,181000,20430366,298,298,298,298,0
|
|
20241127,180900,20430366,298,298,298,298,0
|
|
20241127,180800,20430366,298,298,298,298,0
|
|
20241127,180700,20430366,298,298,298,298,0
|
|
20241127,180600,20430366,298,298,298,298,0
|
|
20241127,180500,20430366,298,298,298,298,0
|
|
20241127,180400,20430366,298,298,298,298,0
|
|
20241127,180300,20430366,298,298,298,298,1147
|
|
20241127,180200,20430366,298,298,298,298,0
|
|
20241127,180100,20430366,298,298,298,298,0
|
|
20241127,180000,20430366,298,298,298,298,0
|
|
20241127,175900,20430366,298,298,298,298,0
|
|
20241127,175800,20430366,298,298,298,298,0
|
|
20241127,175700,20430366,298,298,298,298,0
|
|
20241127,175600,20430366,298,298,298,298,0
|
|
20241127,175500,20430366,298,298,298,298,0
|
|
20241127,175400,20430366,298,298,298,298,0
|
|
20241127,175300,20430366,298,298,298,298,0
|
|
20241127,175200,20430366,298,298,298,298,0
|
|
20241127,175100,20430366,298,298,298,298,0
|
|
20241127,175000,20430366,298,298,298,298,0
|
|
20241127,174900,20430366,298,298,298,298,0
|
|
20241127,174800,20430366,298,298,298,298,0
|
|
20241127,174700,20430366,298,298,298,298,0
|
|
20241127,174600,20430366,298,298,298,298,0
|
|
20241127,174500,20430366,298,298,298,298,0
|
|
20241127,174400,20430366,298,298,298,298,0
|
|
20241127,174300,20430366,298,298,298,298,0
|
|
20241127,174200,20430366,298,298,298,298,0
|
|
20241127,174100,20430366,298,298,298,298,0
|
|
20241127,174000,20430366,298,298,298,298,0
|
|
20241127,173900,20430366,298,298,298,298,0
|
|
20241127,173800,20430366,298,298,298,298,0
|
|
20241127,173700,20430366,298,298,298,298,0
|
|
20241127,173600,20430366,298,298,298,298,0
|
|
20241127,173500,20430366,298,298,298,298,0
|
|
20241127,173400,20430366,298,298,298,298,0
|
|
20241127,173300,20430366,298,298,298,298,1147
|
|
20241127,173200,20430366,298,298,298,298,0
|
|
20241127,173100,20430366,298,298,298,298,0
|
|
20241127,173000,20430366,298,298,298,298,0
|
|
20241127,172900,20430366,298,298,298,298,0
|
|
20241127,172800,20430366,298,298,298,298,0
|
|
20241127,172700,20430366,298,298,298,298,0
|
|
20241127,172600,20430366,298,298,298,298,0
|
|
20241127,172500,20430366,298,298,298,298,0
|
|
20241127,172400,20430366,298,298,298,298,0
|
|
20241127,172300,20430366,298,298,298,298,0
|
|
20241127,172200,20430366,298,298,298,298,0
|
|
20241127,172100,20430366,298,298,298,298,0
|
|
20241127,172000,20430366,298,298,298,298,0
|
|
20241127,171900,20430366,298,298,298,298,0
|
|
20241127,171800,20430366,298,298,298,298,0
|
|
20241127,171700,20430366,298,298,298,298,0
|
|
20241127,171600,20430366,298,298,298,298,0
|
|
20241127,171500,20430366,298,298,298,298,0
|
|
20241127,171400,20430366,298,298,298,298,0
|
|
20241127,171300,20430366,298,298,298,298,0
|
|
20241127,171200,20430366,298,298,298,298,0
|
|
20241127,171100,20430366,298,298,298,298,0
|
|
20241127,171000,20430366,298,298,298,298,0
|
|
20241127,170900,20430366,298,298,298,298,0
|
|
20241127,170800,20430366,298,298,298,298,0
|
|
20241127,170700,20430366,298,298,298,298,0
|
|
20241127,170600,20430366,298,298,298,298,0
|
|
20241127,170500,20430366,298,298,298,298,0
|
|
20241127,170400,20430366,298,298,298,298,0
|
|
20241127,170300,20430366,298,298,298,298,1147
|
|
20241127,170200,20430366,298,298,298,298,0
|
|
20241127,170100,20430366,298,298,298,298,0
|
|
20241127,170000,20430366,298,298,298,298,0
|
|
20241127,165900,20430366,298,298,298,298,0
|
|
20241127,165800,20430366,298,298,298,298,0
|
|
20241127,165700,20430366,298,298,298,298,0
|
|
20241127,165600,20430366,298,298,298,298,0
|
|
20241127,165500,20430366,298,298,298,298,0
|
|
20241127,165400,20430366,298,298,298,298,0
|
|
20241127,165300,20430366,298,298,298,298,0
|
|
20241127,165200,20430366,298,298,298,298,0
|
|
20241127,165100,20430366,298,298,298,298,0
|
|
20241127,165000,20430366,298,298,298,298,0
|
|
20241127,164900,20430366,298,298,298,298,0
|
|
20241127,164800,20430366,298,298,298,298,0
|
|
20241127,164700,20430366,298,298,298,298,0
|
|
20241127,164600,20430366,298,298,298,298,0
|
|
20241127,164500,20430366,298,298,298,298,0
|
|
20241127,164400,20430366,298,298,298,298,0
|
|
20241127,164300,20430366,298,298,298,298,0
|
|
20241127,164200,20430366,298,298,298,298,0
|
|
20241127,164100,20430366,298,298,298,298,0
|
|
20241127,164000,20430366,298,298,298,298,0
|
|
20241127,163900,20430366,298,298,298,298,0
|
|
20241127,163800,20430366,298,298,298,298,0
|
|
20241127,163700,20430366,298,298,298,298,0
|
|
20241127,163600,20430366,298,298,298,298,0
|
|
20241127,163500,20430366,298,298,298,298,0
|
|
20241127,163400,20430366,298,298,298,298,0
|
|
20241127,163300,20430366,298,298,298,298,1147
|
|
20241127,163200,20430366,298,298,298,298,0
|
|
20241127,163100,20430366,298,298,298,298,0
|
|
20241127,163000,20430366,298,298,298,298,0
|
|
20241127,162900,20430366,298,298,298,298,0
|
|
20241127,162800,20430366,298,298,298,298,0
|
|
20241127,162700,20430366,298,298,298,298,0
|
|
20241127,162600,20430366,298,298,298,298,0
|
|
20241127,162500,20430366,298,298,298,298,0
|
|
20241127,162400,20430366,298,298,298,298,0
|
|
20241127,162300,20430366,298,298,298,298,0
|
|
20241127,162200,20430366,298,298,298,298,0
|
|
20241127,162100,20430366,298,298,298,298,0
|
|
20241127,162000,20430366,298,298,298,298,0
|
|
20241127,161900,20430366,298,298,298,298,0
|
|
20241127,161800,20430366,298,298,298,298,0
|
|
20241127,161700,20430366,298,298,298,298,0
|
|
20241127,161600,20430366,298,298,298,298,0
|
|
20241127,161500,20430366,298,298,298,298,0
|
|
20241127,161400,20430366,298,298,298,298,0
|
|
20241127,161300,20430366,298,298,298,298,0
|
|
20241127,161200,20430366,298,298,298,298,0
|
|
20241127,161100,20430366,298,298,298,298,0
|
|
20241127,161000,20430366,298,298,298,298,0
|
|
20241127,160900,20430366,298,298,298,298,0
|
|
20241127,160800,20430366,298,298,298,298,0
|
|
20241127,160700,20430366,298,298,298,298,0
|
|
20241127,160600,20430366,298,298,298,298,0
|
|
20241127,160500,20430366,298,298,298,298,0
|
|
20241127,160400,20430366,298,298,298,298,0
|
|
20241127,160300,20430366,298,298,298,298,1147
|
|
20241127,160200,20430366,298,298,298,298,0
|
|
20241127,160100,20430366,298,298,298,298,0
|
|
20241127,160000,20430366,298,298,298,298,0
|
|
20241127,155900,20430366,298,298,298,298,0
|
|
20241127,155800,20430366,298,298,298,298,0
|
|
20241127,155700,20430366,298,298,298,298,0
|
|
20241127,155600,20430366,298,298,298,298,0
|
|
20241127,155500,20430366,298,298,298,298,0
|
|
20241127,155400,20430366,298,298,298,298,0
|
|
20241127,155300,20430366,298,298,298,298,0
|
|
20241127,155200,20430366,298,298,298,298,0
|
|
20241127,155100,20430366,298,298,298,298,0
|
|
20241127,155000,20430366,298,298,298,298,0
|
|
20241127,154900,20430366,298,298,298,298,0
|
|
20241127,154800,20430366,298,298,298,298,0
|
|
20241127,154700,20430366,298,298,298,298,0
|
|
20241127,154600,20430366,298,298,298,298,0
|
|
20241127,154500,20430366,298,298,298,298,0
|
|
20241127,154400,20430366,298,298,298,298,0
|
|
20241127,154300,20430366,298,298,298,298,0
|
|
20241127,154200,20430366,298,298,298,298,0
|
|
20241127,154100,20430366,298,298,298,298,0
|
|
20241127,154000,20430366,298,298,298,298,0
|
|
20241127,153900,20430366,298,298,298,298,0
|
|
20241127,153800,20430366,298,298,298,298,0
|
|
20241127,153700,20430366,298,298,298,298,0
|
|
20241127,153600,20430366,298,298,298,298,0
|
|
20241127,153500,20430366,298,298,298,298,0
|
|
20241127,153400,20430366,298,298,298,298,0
|
|
20241127,153300,20430366,298,298,298,298,1147
|
|
20241127,153200,20430366,298,298,298,298,0
|
|
20241127,153100,20430366,298,298,298,298,0
|
|
20241127,153000,20430366,298,298,298,298,1147
|
|
20241127,152900,20088560,300,300,300,300,0
|
|
20241127,152800,20088560,300,300,300,300,0
|
|
20241127,152700,20088560,300,300,300,300,0
|
|
20241127,152600,20088560,300,300,300,300,0
|
|
20241127,152500,20088560,300,300,300,300,0
|
|
20241127,152400,20088560,300,300,300,300,0
|
|
20241127,152300,20088560,300,300,300,300,0
|
|
20241127,152200,20088560,300,300,300,300,0
|
|
20241127,152100,20088560,300,300,300,300,0
|
|
20241127,152000,20088560,300,300,300,300,0
|
|
20241127,151900,20088560,300,299,300,299,10736
|
|
20241127,151800,16878491,300,300,300,300,0
|
|
20241127,151700,16878491,300,300,300,300,0
|
|
20241127,151600,16878491,300,300,300,300,0
|
|
20241127,151500,16878491,300,300,300,300,2
|
|
20241127,151400,16877891,300,300,300,300,0
|
|
20241127,151300,16877891,300,300,300,300,400
|
|
20241127,151200,16757891,300,300,300,300,0
|
|
20241127,151100,16757891,300,299,300,299,2
|
|
20241127,151000,16757292,301,301,301,301,0
|
|
20241127,150900,16757292,301,301,301,301,0
|
|
20241127,150800,16757292,301,301,301,301,1
|
|
20241127,150700,16756991,301,299,301,299,3
|
|
20241127,150600,16756091,301,300,301,300,250
|
|
20241127,150500,16681055,300,300,300,300,0
|
|
20241127,150400,16681055,300,300,300,300,0
|
|
20241127,150300,16681055,300,300,300,300,0
|
|
20241127,150200,16681055,300,300,300,300,0
|
|
20241127,150100,16681055,300,300,300,300,10
|
|
20241127,150000,16678055,299,299,299,299,1
|
|
20241127,145900,16677756,300,300,300,300,0
|
|
20241127,145800,16677756,300,300,300,300,1100
|
|
20241127,145700,16347756,300,300,300,300,0
|
|
20241127,145600,16347756,300,300,300,300,1
|
|
20241127,145500,16347456,299,299,299,299,1
|
|
20241127,145400,16347157,300,300,300,300,2
|
|
20241127,145300,16346557,299,300,300,299,6493
|
|
20241127,145200,14398658,300,300,300,300,0
|
|
20241127,145100,14398658,300,300,300,300,0
|
|
20241127,145000,14398658,300,300,300,300,0
|
|
20241127,144900,14398658,300,300,300,300,0
|
|
20241127,144800,14398658,300,300,300,300,0
|
|
20241127,144700,14398658,300,300,300,300,0
|
|
20241127,144600,14398658,300,300,300,300,2
|
|
20241127,144500,14398058,299,299,299,299,1
|
|
20241127,144400,14397759,300,300,300,300,2
|
|
20241127,144300,14397159,300,299,300,299,2
|
|
20241127,144200,14396560,300,300,300,300,0
|
|
20241127,144100,14396560,300,300,300,300,1
|
|
20241127,144000,14396260,299,299,299,299,0
|
|
20241127,143900,14396260,299,299,299,299,2435
|
|
20241127,143800,13668195,299,299,299,298,139
|
|
20241127,143700,13626636,298,298,299,298,3394
|
|
20241127,143600,12615219,299,298,299,298,7
|
|
20241127,143500,12613128,299,299,299,299,857
|
|
20241127,143400,12356885,300,300,300,300,1
|
|
20241127,143300,12356585,299,299,299,299,0
|
|
20241127,143200,12356585,299,299,299,299,60
|
|
20241127,143100,12338645,300,300,300,300,0
|
|
20241127,143000,12338645,300,300,300,300,0
|
|
20241127,142900,12338645,300,300,300,300,2
|
|
20241127,142800,12338045,299,299,299,299,1
|
|
20241127,142700,12337746,300,300,300,300,0
|
|
20241127,142600,12337746,300,300,300,300,0
|
|
20241127,142500,12337746,300,300,300,300,2
|
|
20241127,142400,12337146,299,299,299,299,1
|
|
20241127,142300,12336847,300,300,300,300,4
|
|
20241127,142200,12335647,299,299,299,299,0
|
|
20241127,142100,12335647,299,299,299,299,0
|
|
20241127,142000,12335647,299,299,299,299,0
|
|
20241127,141900,12335647,299,299,299,299,0
|
|
20241127,141800,12335647,299,299,299,299,1
|
|
20241127,141700,12335348,300,300,300,300,0
|
|
20241127,141600,12335348,300,300,300,300,0
|
|
20241127,141500,12335348,300,300,300,300,0
|
|
20241127,141400,12335348,300,300,300,300,0
|
|
20241127,141300,12335348,300,300,300,300,0
|
|
20241127,141200,12335348,300,299,300,299,2
|
|
20241127,141100,12334749,300,300,300,300,0
|
|
20241127,141000,12334749,300,299,300,299,202
|
|
20241127,140900,12274341,300,300,300,300,5
|
|
20241127,140800,12272841,299,299,299,299,999
|
|
20241127,140700,11974140,299,299,299,299,3
|
|
20241127,140600,11973243,298,299,299,298,395
|
|
20241127,140500,11855139,299,299,299,299,0
|
|
20241127,140400,11855139,299,299,299,299,10
|
|
20241127,140300,11852149,298,298,298,298,1
|
|
20241127,140200,11851851,299,299,299,299,0
|
|
20241127,140100,11851851,299,299,299,299,151
|
|
20241127,140000,11806702,298,298,298,298,0
|
|
20241127,135900,11806702,298,298,298,298,0
|
|
20241127,135800,11806702,298,298,298,298,0
|
|
20241127,135700,11806702,298,298,298,298,0
|
|
20241127,135600,11806702,298,298,298,298,0
|
|
20241127,135500,11806702,298,298,298,298,0
|
|
20241127,135400,11806702,298,298,298,298,0
|
|
20241127,135300,11806702,298,298,298,298,0
|
|
20241127,135200,11806702,298,298,298,298,0
|
|
20241127,135100,11806702,298,298,298,298,1
|
|
20241127,135000,11806404,299,299,299,299,0
|
|
20241127,134900,11806404,299,299,299,299,0
|
|
20241127,134800,11806404,299,299,299,299,0
|
|
20241127,134700,11806404,299,299,299,299,3
|
|
20241127,134600,11805507,298,298,298,298,0
|
|
20241127,134500,11805507,298,298,298,298,20
|
|
20241127,134400,11799547,298,298,298,298,421
|
|
20241127,134300,11674089,298,298,298,298,0
|
|
20241127,134200,11674089,298,298,298,298,0
|
|
20241127,134100,11674089,298,298,298,298,0
|
|
20241127,134000,11674089,298,298,298,298,2
|
|
20241127,133900,11673493,298,298,298,298,69
|
|
20241127,133800,11652931,300,300,300,300,399
|
|
20241127,133700,11533231,300,299,300,299,44
|
|
20241127,133600,11520074,298,298,298,298,1
|
|
20241127,133500,11519776,299,299,299,299,308
|
|
20241127,133400,11427684,298,298,298,298,0
|
|
20241127,133300,11427684,298,298,298,298,0
|
|
20241127,133200,11427684,298,298,298,298,0
|
|
20241127,133100,11427684,298,298,298,298,19
|
|
20241127,133000,11422022,298,298,300,298,183
|
|
20241127,132900,11367306,299,299,299,299,0
|
|
20241127,132800,11367306,299,299,299,299,500
|
|
20241127,132700,11217806,299,298,299,298,2
|
|
20241127,132600,11217209,299,299,299,299,0
|
|
20241127,132500,11217209,299,299,299,299,0
|
|
20241127,132400,11217209,299,299,299,299,0
|
|
20241127,132300,11217209,299,299,299,298,30
|
|
20241127,132200,11208240,299,299,299,299,20
|
|
20241127,132100,11202260,299,299,299,299,1072
|
|
20241127,132000,10881732,300,300,300,300,0
|
|
20241127,131900,10881732,300,300,300,300,0
|
|
20241127,131800,10881732,300,299,300,299,2
|
|
20241127,131700,10881133,300,300,300,300,20
|
|
20241127,131600,10875133,300,300,300,300,0
|
|
20241127,131500,10875133,300,300,300,300,57
|
|
20241127,131400,10858033,300,300,300,300,0
|
|
20241127,131300,10858033,300,300,300,300,0
|
|
20241127,131200,10858033,300,300,300,300,0
|
|
20241127,131100,10858033,300,300,300,300,0
|
|
20241127,131000,10858033,300,300,300,300,0
|
|
20241127,130900,10858033,300,300,300,300,0
|
|
20241127,130800,10858033,300,300,300,300,0
|
|
20241127,130700,10858033,300,300,300,300,0
|
|
20241127,130600,10858033,300,300,300,300,0
|
|
20241127,130500,10858033,300,300,300,300,1
|
|
20241127,130400,10857733,300,300,300,300,0
|
|
20241127,130300,10857733,300,300,300,300,0
|
|
20241127,130200,10857733,300,300,300,300,0
|
|
20241127,130100,10857733,300,300,300,300,0
|
|
20241127,130000,10857733,300,300,300,300,0
|
|
20241127,125900,10857733,300,300,300,300,0
|
|
20241127,125800,10857733,300,300,300,300,0
|
|
20241127,125700,10857733,300,300,300,300,0
|
|
20241127,125600,10857733,300,300,300,300,18
|
|
20241127,125500,10852333,300,300,300,300,181
|
|
20241127,125400,10798033,300,300,300,300,0
|
|
20241127,125300,10798033,300,300,300,300,0
|
|
20241127,125200,10798033,300,300,300,300,0
|
|
20241127,125100,10798033,300,300,300,300,0
|
|
20241127,125000,10798033,300,299,300,299,14
|
|
20241127,124900,10793834,301,301,301,301,0
|
|
20241127,124800,10793834,301,301,301,301,0
|
|
20241127,124700,10793834,301,300,301,300,530
|
|
20241127,124600,10634829,300,300,300,300,0
|
|
20241127,124500,10634829,300,300,300,300,4
|
|
20241127,124400,10633629,299,299,299,299,0
|
|
20241127,124300,10633629,299,299,299,299,231
|
|
20241127,124200,10564560,300,300,300,300,50
|
|
20241127,124100,10549560,300,300,300,300,0
|
|
20241127,124000,10549560,300,300,300,300,0
|
|
20241127,123900,10549560,300,300,300,300,0
|
|
20241127,123800,10549560,300,300,300,300,0
|
|
20241127,123700,10549560,300,300,300,300,0
|
|
20241127,123600,10549560,300,300,300,300,0
|
|
20241127,123500,10549560,300,300,300,300,0
|
|
20241127,123400,10549560,300,300,300,300,0
|
|
20241127,123300,10549560,300,300,300,300,4
|
|
20241127,123200,10548360,299,299,299,299,1000
|
|
20241127,123100,10249360,300,300,300,300,0
|
|
20241127,123000,10249360,300,300,300,300,0
|
|
20241127,122900,10249360,300,300,300,300,0
|
|
20241127,122800,10249360,300,300,300,300,0
|
|
20241127,122700,10249360,300,300,300,300,0
|
|
20241127,122600,10249360,300,300,300,300,0
|
|
20241127,122500,10249360,300,300,300,300,0
|
|
20241127,122400,10249360,300,300,300,300,10
|
|
20241127,122300,10246360,300,300,300,300,0
|
|
20241127,122200,10246360,300,300,300,300,5
|
|
20241127,122100,10244860,299,300,300,299,101
|
|
20241127,122000,10214561,300,301,301,299,3334
|
|
20241127,121900,9211031,301,301,301,301,0
|
|
20241127,121800,9211031,301,301,301,301,0
|
|
20241127,121700,9211031,301,301,301,301,21
|
|
20241127,121600,9204710,301,301,301,301,0
|
|
20241127,121500,9204710,301,301,301,301,150
|
|
20241127,121400,9159560,301,301,301,301,3
|
|
20241127,121300,9158657,300,300,300,300,0
|
|
20241127,121200,9158657,300,300,300,300,0
|
|
20241127,121100,9158657,300,300,300,300,0
|
|
20241127,121000,9158657,300,300,300,300,0
|
|
20241127,120900,9158657,300,300,300,300,0
|
|
20241127,120800,9158657,300,300,300,300,0
|
|
20241127,120700,9158657,300,300,300,300,0
|
|
20241127,120600,9158657,300,301,301,300,21
|
|
20241127,120500,9152338,300,300,300,300,0
|
|
20241127,120400,9152338,300,300,300,300,2
|
|
20241127,120300,9151738,301,301,301,301,0
|
|
20241127,120200,9151738,301,301,301,301,0
|
|
20241127,120100,9151738,301,301,301,301,19
|
|
20241127,120000,9146019,301,301,301,301,3
|
|
20241127,115900,9145116,300,300,300,300,0
|
|
20241127,115800,9145116,300,301,301,300,20
|
|
20241127,115700,9139098,300,300,300,300,0
|
|
20241127,115600,9139098,300,300,300,300,0
|
|
20241127,115500,9139098,300,300,300,300,0
|
|
20241127,115400,9139098,300,300,300,300,2
|
|
20241127,115300,9138498,301,301,301,301,0
|
|
20241127,115200,9138498,301,301,301,301,0
|
|
20241127,115100,9138498,301,301,301,301,19
|
|
20241127,115000,9132779,300,300,300,300,1
|
|
20241127,114900,9132479,301,301,301,301,0
|
|
20241127,114800,9132479,301,301,301,301,0
|
|
20241127,114700,9132479,301,301,301,301,0
|
|
20241127,114600,9132479,301,301,301,301,2
|
|
20241127,114500,9131877,300,300,300,300,0
|
|
20241127,114400,9131877,300,300,300,300,57
|
|
20241127,114300,9114777,301,301,301,301,0
|
|
20241127,114200,9114777,301,301,301,301,4
|
|
20241127,114100,9113573,299,299,299,299,100
|
|
20241127,114000,9083673,301,301,301,301,0
|
|
20241127,113900,9083673,301,301,301,301,0
|
|
20241127,113800,9083673,301,301,301,301,0
|
|
20241127,113700,9083673,301,301,301,301,0
|
|
20241127,113600,9083673,301,301,301,301,0
|
|
20241127,113500,9083673,301,301,301,301,10004
|
|
20241127,113400,6072469,298,298,298,298,270
|
|
20241127,113300,5992009,301,301,301,301,0
|
|
20241127,113200,5992009,301,301,301,301,0
|
|
20241127,113100,5992009,301,301,301,301,0
|
|
20241127,113000,5992009,301,301,301,301,0
|
|
20241127,112900,5992009,301,301,301,301,0
|
|
20241127,112800,5992009,301,299,301,299,38
|
|
20241127,112700,5980609,300,300,300,300,0
|
|
20241127,112600,5980609,300,300,300,300,19
|
|
20241127,112500,5974909,301,301,301,301,14
|
|
20241127,112400,5970695,301,301,301,301,0
|
|
20241127,112300,5970695,301,301,301,301,0
|
|
20241127,112200,5970695,301,301,301,301,0
|
|
20241127,112100,5970695,301,301,301,301,23
|
|
20241127,112000,5963772,299,299,299,299,613
|
|
20241127,111900,5780485,299,299,299,299,140
|
|
20241127,111800,5738625,300,300,300,300,0
|
|
20241127,111700,5738625,300,300,300,300,0
|
|
20241127,111600,5738625,300,300,300,300,19
|
|
20241127,111500,5732925,302,300,302,300,73
|
|
20241127,111400,5710953,300,300,300,300,0
|
|
20241127,111300,5710953,300,300,300,300,0
|
|
20241127,111200,5710953,300,300,300,300,0
|
|
20241127,111100,5710953,300,301,301,300,112
|
|
20241127,111000,5677256,302,302,302,302,0
|
|
20241127,110900,5677256,302,302,302,302,0
|
|
20241127,110800,5677256,302,302,302,302,4
|
|
20241127,110700,5676048,300,302,302,300,15
|
|
20241127,110600,5671522,299,299,299,299,0
|
|
20241127,110500,5671522,299,299,299,299,0
|
|
20241127,110400,5671522,299,299,299,299,0
|
|
20241127,110300,5671522,299,300,300,299,1200
|
|
20241127,110200,5312625,302,302,302,302,0
|
|
20241127,110100,5312625,302,302,302,302,0
|
|
20241127,110000,5312625,302,302,302,302,0
|
|
20241127,105900,5312625,302,302,302,302,100
|
|
20241127,105800,5282425,302,302,302,302,0
|
|
20241127,105700,5282425,302,302,302,302,0
|
|
20241127,105600,5282425,302,302,302,302,0
|
|
20241127,105500,5282425,302,302,302,302,0
|
|
20241127,105400,5282425,302,302,302,302,0
|
|
20241127,105300,5282425,302,302,302,302,0
|
|
20241127,105200,5282425,302,302,302,302,0
|
|
20241127,105100,5282425,302,302,302,302,0
|
|
20241127,105000,5282425,302,302,302,302,3
|
|
20241127,104900,5281519,301,301,301,301,0
|
|
20241127,104800,5281519,301,301,301,301,0
|
|
20241127,104700,5281519,301,301,301,301,0
|
|
20241127,104600,5281519,301,301,301,301,19
|
|
20241127,104500,5275800,302,302,302,302,0
|
|
20241127,104400,5275800,302,301,302,301,97
|
|
20241127,104300,5246601,300,300,300,300,0
|
|
20241127,104200,5246601,300,300,300,300,3
|
|
20241127,104100,5245701,302,302,302,302,0
|
|
20241127,104000,5245701,302,302,302,302,4
|
|
20241127,103900,5244493,302,302,302,302,0
|
|
20241127,103800,5244493,302,302,302,302,0
|
|
20241127,103700,5244493,302,302,302,302,0
|
|
20241127,103600,5244493,302,302,302,302,0
|
|
20241127,103500,5244493,302,302,302,302,1
|
|
20241127,103400,5244191,303,303,303,303,0
|
|
20241127,103300,5244191,303,303,303,303,10
|
|
20241127,103200,5241161,303,303,303,303,19
|
|
20241127,103100,5235404,302,302,302,302,0
|
|
20241127,103000,5235404,302,302,302,302,0
|
|
20241127,102900,5235404,302,302,302,302,20
|
|
20241127,102800,5229364,303,302,303,302,438
|
|
20241127,102700,5097072,302,300,302,300,2504
|
|
20241127,102600,4345864,302,302,302,302,4
|
|
20241127,102500,4344656,301,301,301,301,3
|
|
20241127,102400,4343753,302,302,302,302,0
|
|
20241127,102300,4343753,302,302,302,302,0
|
|
20241127,102200,4343753,302,302,302,302,0
|
|
20241127,102100,4343753,302,302,302,302,0
|
|
20241127,102000,4343753,302,302,302,302,0
|
|
20241127,101900,4343753,302,302,302,302,0
|
|
20241127,101800,4343753,302,302,302,302,0
|
|
20241127,101700,4343753,302,302,302,302,0
|
|
20241127,101600,4343753,302,302,302,302,38
|
|
20241127,101500,4332277,302,302,302,302,0
|
|
20241127,101400,4332277,302,302,302,302,10
|
|
20241127,101300,4329257,302,302,302,302,0
|
|
20241127,101200,4329257,302,302,302,302,0
|
|
20241127,101100,4329257,302,302,302,302,0
|
|
20241127,101000,4329257,302,302,302,302,0
|
|
20241127,100900,4329257,302,302,302,302,2
|
|
20241127,100800,4328653,302,302,302,302,0
|
|
20241127,100700,4328653,302,302,302,302,20
|
|
20241127,100600,4322613,302,302,302,302,1
|
|
20241127,100500,4322311,302,302,302,302,170
|
|
20241127,100400,4270971,302,302,302,302,11
|
|
20241127,100300,4267649,302,302,302,302,0
|
|
20241127,100200,4267649,302,302,302,302,19
|
|
20241127,100100,4261911,301,301,301,301,1
|
|
20241127,100000,4261610,302,302,302,302,0
|
|
20241127,095900,4261610,302,302,302,302,0
|
|
20241127,095800,4261610,302,302,302,302,0
|
|
20241127,095700,4261610,302,302,302,302,0
|
|
20241127,095600,4261610,302,302,302,302,0
|
|
20241127,095500,4261610,302,302,302,302,0
|
|
20241127,095400,4261610,302,301,302,301,148
|
|
20241127,095300,4217059,301,301,301,301,0
|
|
20241127,095200,4217059,301,301,301,301,149
|
|
20241127,095100,4172210,301,301,301,301,333
|
|
20241127,095000,4071977,301,301,301,301,333
|
|
20241127,094900,3971744,301,301,301,301,365
|
|
20241127,094800,3861879,302,302,302,302,0
|
|
20241127,094700,3861879,302,302,302,302,0
|
|
20241127,094600,3861879,302,301,302,301,32
|
|
20241127,094500,3852245,301,301,301,301,2269
|
|
20241127,094400,3169276,301,301,301,301,22
|
|
20241127,094300,3162654,301,301,301,301,27
|
|
20241127,094200,3154527,301,301,301,301,8
|
|
20241127,094100,3152119,301,301,301,301,0
|
|
20241127,094000,3152119,301,301,301,301,0
|
|
20241127,093900,3152119,301,301,301,301,0
|
|
20241127,093800,3152119,301,301,301,301,0
|
|
20241127,093700,3152119,301,301,301,301,0
|
|
20241127,093600,3152119,301,301,301,301,0
|
|
20241127,093500,3152119,301,301,301,301,0
|
|
20241127,093400,3152119,301,301,301,301,0
|
|
20241127,093300,3152119,301,301,301,301,0
|
|
20241127,093200,3152119,301,301,301,301,0
|
|
20241127,093100,3152119,301,301,301,301,0
|
|
20241127,093000,3152119,301,301,301,301,0
|
|
20241127,092900,3152119,301,301,301,301,11
|
|
20241127,092800,3148808,301,301,301,301,0
|
|
20241127,092700,3148808,301,301,301,301,0
|
|
20241127,092600,3148808,301,301,301,301,0
|
|
20241127,092500,3148808,301,301,301,301,0
|
|
20241127,092400,3148808,301,301,301,301,1
|
|
20241127,092300,3148507,299,299,299,299,0
|
|
20241127,092200,3148507,299,299,299,299,0
|
|
20241127,092100,3148507,299,299,299,299,0
|
|
20241127,092000,3148507,299,300,300,299,1022
|
|
20241127,091900,2842407,300,300,300,300,1330
|
|
20241127,091800,2443407,300,300,300,300,0
|
|
20241127,091700,2443407,300,300,300,300,50
|
|
20241127,091600,2428407,300,300,300,300,0
|
|
20241127,091500,2428407,300,300,300,300,340
|
|
20241127,091400,2326407,300,300,300,300,1004
|
|
20241127,091300,2025207,302,302,302,302,4
|
|
20241127,091200,2023999,302,300,302,300,83
|
|
20241127,091100,1999093,302,302,302,302,11
|
|
20241127,091000,1995771,302,302,302,302,0
|
|
20241127,090900,1995771,302,302,302,302,0
|
|
20241127,090800,1995771,302,302,302,302,0
|
|
20241127,090700,1995771,302,301,302,301,505
|
|
20241127,090600,1843761,302,301,302,301,14
|
|
20241127,090500,1839543,302,302,303,300,6053
|
|
20241127,090400,21724,302,302,302,302,26
|
|
20241127,090300,13872,302,302,302,302,1
|
|
20241127,090200,13570,302,302,302,302,17
|
|
20241127,090100,8436,302,301,302,301,9
|
|
20241127,090000,5723,302,301,302,301,19
|