712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,204900,32315832,391,391,391,391,1224
|
|
20241127,204800,32315832,391,391,391,391,0
|
|
20241127,204700,32315832,391,391,391,391,0
|
|
20241127,204600,32315832,391,391,391,391,0
|
|
20241127,204500,32315832,391,391,391,391,0
|
|
20241127,204400,32315832,391,391,391,391,0
|
|
20241127,204300,32315832,391,391,391,391,0
|
|
20241127,204200,32315832,391,391,391,391,0
|
|
20241127,204100,32315832,391,391,391,391,0
|
|
20241127,204000,32315832,391,391,391,391,0
|
|
20241127,203900,32315832,391,391,391,391,0
|
|
20241127,203800,32315832,391,391,391,391,0
|
|
20241127,203700,32315832,391,391,391,391,0
|
|
20241127,203600,32315832,391,391,391,391,0
|
|
20241127,203500,32315832,391,391,391,391,0
|
|
20241127,203400,32315832,391,391,391,391,0
|
|
20241127,203300,32315832,391,391,391,391,0
|
|
20241127,203200,32315832,391,391,391,391,0
|
|
20241127,203100,32315832,391,391,391,391,0
|
|
20241127,203000,32315832,391,391,391,391,0
|
|
20241127,202900,32315832,391,391,391,391,0
|
|
20241127,202800,32315832,391,391,391,391,0
|
|
20241127,202700,32315832,391,391,391,391,0
|
|
20241127,202600,32315832,391,391,391,391,0
|
|
20241127,202500,32315832,391,391,391,391,0
|
|
20241127,202400,32315832,391,391,391,391,0
|
|
20241127,202300,32315832,391,391,391,391,0
|
|
20241127,202200,32315832,391,391,391,391,0
|
|
20241127,202100,32315832,391,391,391,391,0
|
|
20241127,202000,32315832,391,391,391,391,0
|
|
20241127,201900,32315832,391,391,391,391,1224
|
|
20241127,201800,32315832,391,391,391,391,0
|
|
20241127,201700,32315832,391,391,391,391,0
|
|
20241127,201600,32315832,391,391,391,391,0
|
|
20241127,201500,32315832,391,391,391,391,0
|
|
20241127,201400,32315832,391,391,391,391,0
|
|
20241127,201300,32315832,391,391,391,391,0
|
|
20241127,201200,32315832,391,391,391,391,0
|
|
20241127,201100,32315832,391,391,391,391,0
|
|
20241127,201000,32315832,391,391,391,391,0
|
|
20241127,200900,32315832,391,391,391,391,0
|
|
20241127,200800,32315832,391,391,391,391,0
|
|
20241127,200700,32315832,391,391,391,391,0
|
|
20241127,200600,32315832,391,391,391,391,0
|
|
20241127,200500,32315832,391,391,391,391,0
|
|
20241127,200400,32315832,391,391,391,391,0
|
|
20241127,200300,32315832,391,391,391,391,0
|
|
20241127,200200,32315832,391,391,391,391,0
|
|
20241127,200100,32315832,391,391,391,391,0
|
|
20241127,200000,32315832,391,391,391,391,0
|
|
20241127,195900,32315832,391,391,391,391,0
|
|
20241127,195800,32315832,391,391,391,391,0
|
|
20241127,195700,32315832,391,391,391,391,0
|
|
20241127,195600,32315832,391,391,391,391,0
|
|
20241127,195500,32315832,391,391,391,391,0
|
|
20241127,195400,32315832,391,391,391,391,0
|
|
20241127,195300,32315832,391,391,391,391,0
|
|
20241127,195200,32315832,391,391,391,391,0
|
|
20241127,195100,32315832,391,391,391,391,0
|
|
20241127,195000,32315832,391,391,391,391,0
|
|
20241127,194900,32315832,391,391,391,391,1224
|
|
20241127,194800,32315832,391,391,391,391,0
|
|
20241127,194700,32315832,391,391,391,391,0
|
|
20241127,194600,32315832,391,391,391,391,0
|
|
20241127,194500,32315832,391,391,391,391,0
|
|
20241127,194400,32315832,391,391,391,391,0
|
|
20241127,194300,32315832,391,391,391,391,0
|
|
20241127,194200,32315832,391,391,391,391,0
|
|
20241127,194100,32315832,391,391,391,391,0
|
|
20241127,194000,32315832,391,391,391,391,0
|
|
20241127,193900,32315832,391,391,391,391,0
|
|
20241127,193800,32315832,391,391,391,391,0
|
|
20241127,193700,32315832,391,391,391,391,0
|
|
20241127,193600,32315832,391,391,391,391,0
|
|
20241127,193500,32315832,391,391,391,391,0
|
|
20241127,193400,32315832,391,391,391,391,0
|
|
20241127,193300,32315832,391,391,391,391,0
|
|
20241127,193200,32315832,391,391,391,391,0
|
|
20241127,193100,32315832,391,391,391,391,0
|
|
20241127,193000,32315832,391,391,391,391,0
|
|
20241127,192900,32315832,391,391,391,391,0
|
|
20241127,192800,32315832,391,391,391,391,0
|
|
20241127,192700,32315832,391,391,391,391,0
|
|
20241127,192600,32315832,391,391,391,391,0
|
|
20241127,192500,32315832,391,391,391,391,0
|
|
20241127,192400,32315832,391,391,391,391,0
|
|
20241127,192300,32315832,391,391,391,391,0
|
|
20241127,192200,32315832,391,391,391,391,0
|
|
20241127,192100,32315832,391,391,391,391,0
|
|
20241127,192000,32315832,391,391,391,391,0
|
|
20241127,191900,32315832,391,391,391,391,1224
|
|
20241127,191800,32315832,391,391,391,391,0
|
|
20241127,191700,32315832,391,391,391,391,0
|
|
20241127,191600,32315832,391,391,391,391,0
|
|
20241127,191500,32315832,391,391,391,391,0
|
|
20241127,191400,32315832,391,391,391,391,0
|
|
20241127,191300,32315832,391,391,391,391,0
|
|
20241127,191200,32315832,391,391,391,391,0
|
|
20241127,191100,32315832,391,391,391,391,0
|
|
20241127,191000,32315832,391,391,391,391,0
|
|
20241127,190900,32315832,391,391,391,391,0
|
|
20241127,190800,32315832,391,391,391,391,0
|
|
20241127,190700,32315832,391,391,391,391,0
|
|
20241127,190600,32315832,391,391,391,391,0
|
|
20241127,190500,32315832,391,391,391,391,0
|
|
20241127,190400,32315832,391,391,391,391,0
|
|
20241127,190300,32315832,391,391,391,391,0
|
|
20241127,190200,32315832,391,391,391,391,0
|
|
20241127,190100,32315832,391,391,391,391,0
|
|
20241127,190000,32315832,391,391,391,391,0
|
|
20241127,185900,32315832,391,391,391,391,0
|
|
20241127,185800,32315832,391,391,391,391,0
|
|
20241127,185700,32315832,391,391,391,391,0
|
|
20241127,185600,32315832,391,391,391,391,0
|
|
20241127,185500,32315832,391,391,391,391,0
|
|
20241127,185400,32315832,391,391,391,391,0
|
|
20241127,185300,32315832,391,391,391,391,0
|
|
20241127,185200,32315832,391,391,391,391,0
|
|
20241127,185100,32315832,391,391,391,391,0
|
|
20241127,185000,32315832,391,391,391,391,0
|
|
20241127,184900,32315832,391,391,391,391,1224
|
|
20241127,184800,32315832,391,391,391,391,0
|
|
20241127,184700,32315832,391,391,391,391,0
|
|
20241127,184600,32315832,391,391,391,391,0
|
|
20241127,184500,32315832,391,391,391,391,0
|
|
20241127,184400,32315832,391,391,391,391,0
|
|
20241127,184300,32315832,391,391,391,391,0
|
|
20241127,184200,32315832,391,391,391,391,0
|
|
20241127,184100,32315832,391,391,391,391,0
|
|
20241127,184000,32315832,391,391,391,391,0
|
|
20241127,183900,32315832,391,391,391,391,0
|
|
20241127,183800,32315832,391,391,391,391,0
|
|
20241127,183700,32315832,391,391,391,391,0
|
|
20241127,183600,32315832,391,391,391,391,0
|
|
20241127,183500,32315832,391,391,391,391,0
|
|
20241127,183400,32315832,391,391,391,391,0
|
|
20241127,183300,32315832,391,391,391,391,0
|
|
20241127,183200,32315832,391,391,391,391,0
|
|
20241127,183100,32315832,391,391,391,391,0
|
|
20241127,183000,32315832,391,391,391,391,0
|
|
20241127,182900,32315832,391,391,391,391,0
|
|
20241127,182800,32315832,391,391,391,391,0
|
|
20241127,182700,32315832,391,391,391,391,0
|
|
20241127,182600,32315832,391,391,391,391,0
|
|
20241127,182500,32315832,391,391,391,391,0
|
|
20241127,182400,32315832,391,391,391,391,0
|
|
20241127,182300,32315832,391,391,391,391,0
|
|
20241127,182200,32315832,391,391,391,391,0
|
|
20241127,182100,32315832,391,391,391,391,0
|
|
20241127,182000,32315832,391,391,391,391,0
|
|
20241127,181900,32315832,391,391,391,391,1224
|
|
20241127,181800,32315832,391,391,391,391,0
|
|
20241127,181700,32315832,391,391,391,391,0
|
|
20241127,181600,32315832,391,391,391,391,0
|
|
20241127,181500,32315832,391,391,391,391,0
|
|
20241127,181400,32315832,391,391,391,391,0
|
|
20241127,181300,32315832,391,391,391,391,0
|
|
20241127,181200,32315832,391,391,391,391,0
|
|
20241127,181100,32315832,391,391,391,391,0
|
|
20241127,181000,32315832,391,391,391,391,0
|
|
20241127,180900,32315832,391,391,391,391,0
|
|
20241127,180800,32315832,391,391,391,391,0
|
|
20241127,180700,32315832,391,391,391,391,0
|
|
20241127,180600,32315832,391,391,391,391,0
|
|
20241127,180500,32315832,391,391,391,391,0
|
|
20241127,180400,32315832,391,391,391,391,0
|
|
20241127,180300,32315832,391,391,391,391,0
|
|
20241127,180200,32315832,391,391,391,391,0
|
|
20241127,180100,32315832,391,391,391,391,0
|
|
20241127,180000,32315832,391,391,391,391,0
|
|
20241127,175900,32315832,391,391,391,391,0
|
|
20241127,175800,32315832,391,391,391,391,0
|
|
20241127,175700,32315832,391,391,391,391,0
|
|
20241127,175600,32315832,391,391,391,391,0
|
|
20241127,175500,32315832,391,391,391,391,0
|
|
20241127,175400,32315832,391,391,391,391,0
|
|
20241127,175300,32315832,391,391,391,391,0
|
|
20241127,175200,32315832,391,391,391,391,0
|
|
20241127,175100,32315832,391,391,391,391,0
|
|
20241127,175000,32315832,391,391,391,391,0
|
|
20241127,174900,32315832,391,391,391,391,1224
|
|
20241127,174800,32315832,391,391,391,391,0
|
|
20241127,174700,32315832,391,391,391,391,0
|
|
20241127,174600,32315832,391,391,391,391,0
|
|
20241127,174500,32315832,391,391,391,391,0
|
|
20241127,174400,32315832,391,391,391,391,0
|
|
20241127,174300,32315832,391,391,391,391,0
|
|
20241127,174200,32315832,391,391,391,391,0
|
|
20241127,174100,32315832,391,391,391,391,0
|
|
20241127,174000,32315832,391,391,391,391,0
|
|
20241127,173900,32315832,391,391,391,391,0
|
|
20241127,173800,32315832,391,391,391,391,0
|
|
20241127,173700,32315832,391,391,391,391,0
|
|
20241127,173600,32315832,391,391,391,391,0
|
|
20241127,173500,32315832,391,391,391,391,0
|
|
20241127,173400,32315832,391,391,391,391,0
|
|
20241127,173300,32315832,391,391,391,391,0
|
|
20241127,173200,32315832,391,391,391,391,0
|
|
20241127,173100,32315832,391,391,391,391,0
|
|
20241127,173000,32315832,391,391,391,391,0
|
|
20241127,172900,32315832,391,391,391,391,0
|
|
20241127,172800,32315832,391,391,391,391,0
|
|
20241127,172700,32315832,391,391,391,391,0
|
|
20241127,172600,32315832,391,391,391,391,0
|
|
20241127,172500,32315832,391,391,391,391,0
|
|
20241127,172400,32315832,391,391,391,391,0
|
|
20241127,172300,32315832,391,391,391,391,0
|
|
20241127,172200,32315832,391,391,391,391,0
|
|
20241127,172100,32315832,391,391,391,391,0
|
|
20241127,172000,32315832,391,391,391,391,0
|
|
20241127,171900,32315832,391,391,391,391,1224
|
|
20241127,171800,32315832,391,391,391,391,0
|
|
20241127,171700,32315832,391,391,391,391,0
|
|
20241127,171600,32315832,391,391,391,391,0
|
|
20241127,171500,32315832,391,391,391,391,0
|
|
20241127,171400,32315832,391,391,391,391,0
|
|
20241127,171300,32315832,391,391,391,391,0
|
|
20241127,171200,32315832,391,391,391,391,0
|
|
20241127,171100,32315832,391,391,391,391,0
|
|
20241127,171000,32315832,391,391,391,391,0
|
|
20241127,170900,32315832,391,391,391,391,0
|
|
20241127,170800,32315832,391,391,391,391,0
|
|
20241127,170700,32315832,391,391,391,391,0
|
|
20241127,170600,32315832,391,391,391,391,0
|
|
20241127,170500,32315832,391,391,391,391,0
|
|
20241127,170400,32315832,391,391,391,391,0
|
|
20241127,170300,32315832,391,391,391,391,0
|
|
20241127,170200,32315832,391,391,391,391,0
|
|
20241127,170100,32315832,391,391,391,391,0
|
|
20241127,170000,32315832,391,391,391,391,0
|
|
20241127,165900,32315832,391,391,391,391,0
|
|
20241127,165800,32315832,391,391,391,391,0
|
|
20241127,165700,32315832,391,391,391,391,0
|
|
20241127,165600,32315832,391,391,391,391,0
|
|
20241127,165500,32315832,391,391,391,391,0
|
|
20241127,165400,32315832,391,391,391,391,0
|
|
20241127,165300,32315832,391,391,391,391,0
|
|
20241127,165200,32315832,391,391,391,391,0
|
|
20241127,165100,32315832,391,391,391,391,0
|
|
20241127,165000,32315832,391,391,391,391,0
|
|
20241127,164900,32315832,391,391,391,391,1224
|
|
20241127,164800,32315832,391,391,391,391,0
|
|
20241127,164700,32315832,391,391,391,391,0
|
|
20241127,164600,32315832,391,391,391,391,0
|
|
20241127,164500,32315832,391,391,391,391,0
|
|
20241127,164400,32315832,391,391,391,391,0
|
|
20241127,164300,32315832,391,391,391,391,0
|
|
20241127,164200,32315832,391,391,391,391,0
|
|
20241127,164100,32315832,391,391,391,391,0
|
|
20241127,164000,32315832,391,391,391,391,0
|
|
20241127,163900,32315832,391,391,391,391,0
|
|
20241127,163800,32315832,391,391,391,391,0
|
|
20241127,163700,32315832,391,391,391,391,0
|
|
20241127,163600,32315832,391,391,391,391,0
|
|
20241127,163500,32315832,391,391,391,391,0
|
|
20241127,163400,32315832,391,391,391,391,0
|
|
20241127,163300,32315832,391,391,391,391,0
|
|
20241127,163200,32315832,391,391,391,391,0
|
|
20241127,163100,32315832,391,391,391,391,0
|
|
20241127,163000,32315832,391,391,391,391,0
|
|
20241127,162900,32315832,391,391,391,391,0
|
|
20241127,162800,32315832,391,391,391,391,0
|
|
20241127,162700,32315832,391,391,391,391,0
|
|
20241127,162600,32315832,391,391,391,391,0
|
|
20241127,162500,32315832,391,391,391,391,0
|
|
20241127,162400,32315832,391,391,391,391,0
|
|
20241127,162300,32315832,391,391,391,391,0
|
|
20241127,162200,32315832,391,391,391,391,0
|
|
20241127,162100,32315832,391,391,391,391,0
|
|
20241127,162000,32315832,391,391,391,391,0
|
|
20241127,161900,32315832,391,391,391,391,1224
|
|
20241127,161800,32315832,391,391,391,391,0
|
|
20241127,161700,32315832,391,391,391,391,0
|
|
20241127,161600,32315832,391,391,391,391,0
|
|
20241127,161500,32315832,391,391,391,391,0
|
|
20241127,161400,32315832,391,391,391,391,0
|
|
20241127,161300,32315832,391,391,391,391,0
|
|
20241127,161200,32315832,391,391,391,391,0
|
|
20241127,161100,32315832,391,391,391,391,0
|
|
20241127,161000,32315832,391,391,391,391,0
|
|
20241127,160900,32315832,391,391,391,391,0
|
|
20241127,160800,32315832,391,391,391,391,0
|
|
20241127,160700,32315832,391,391,391,391,0
|
|
20241127,160600,32315832,391,391,391,391,0
|
|
20241127,160500,32315832,391,391,391,391,0
|
|
20241127,160400,32315832,391,391,391,391,0
|
|
20241127,160300,32315832,391,391,391,391,0
|
|
20241127,160200,32315832,391,391,391,391,0
|
|
20241127,160100,32315832,391,391,391,391,0
|
|
20241127,160000,32315832,391,391,391,391,0
|
|
20241127,155900,32315832,391,391,391,391,0
|
|
20241127,155800,32315832,391,391,391,391,0
|
|
20241127,155700,32315832,391,391,391,391,0
|
|
20241127,155600,32315832,391,391,391,391,0
|
|
20241127,155500,32315832,391,391,391,391,0
|
|
20241127,155400,32315832,391,391,391,391,0
|
|
20241127,155300,32315832,391,391,391,391,0
|
|
20241127,155200,32315832,391,391,391,391,0
|
|
20241127,155100,32315832,391,391,391,391,0
|
|
20241127,155000,32315832,391,391,391,391,0
|
|
20241127,154900,32315832,391,391,391,391,1224
|
|
20241127,154800,32315832,391,391,391,391,0
|
|
20241127,154700,32315832,391,391,391,391,0
|
|
20241127,154600,32315832,391,391,391,391,0
|
|
20241127,154500,32315832,391,391,391,391,0
|
|
20241127,154400,32315832,391,391,391,391,0
|
|
20241127,154300,32315832,391,391,391,391,0
|
|
20241127,154200,32315832,391,391,391,391,0
|
|
20241127,154100,32315832,391,391,391,391,0
|
|
20241127,154000,32315832,391,391,391,391,0
|
|
20241127,153900,32315832,391,391,391,391,0
|
|
20241127,153800,32315832,391,391,391,391,0
|
|
20241127,153700,32315832,391,391,391,391,0
|
|
20241127,153600,32315832,391,391,391,391,0
|
|
20241127,153500,32315832,391,391,391,391,0
|
|
20241127,153400,32315832,391,391,391,391,0
|
|
20241127,153300,32315832,391,391,391,391,0
|
|
20241127,153200,32315832,391,391,391,391,0
|
|
20241127,153100,32315832,391,391,391,391,0
|
|
20241127,153000,32315832,391,391,391,391,1224
|
|
20241127,152900,31837248,386,386,386,386,0
|
|
20241127,152800,31837248,386,386,386,386,0
|
|
20241127,152700,31837248,386,386,386,386,0
|
|
20241127,152600,31837248,386,386,386,386,0
|
|
20241127,152500,31837248,386,386,386,386,0
|
|
20241127,152400,31837248,386,386,386,386,0
|
|
20241127,152300,31837248,386,386,386,386,0
|
|
20241127,152200,31837248,386,386,386,386,0
|
|
20241127,152100,31837248,386,386,386,386,0
|
|
20241127,152000,31837248,386,386,386,386,0
|
|
20241127,151900,31837248,386,386,386,386,476
|
|
20241127,151800,31653512,386,386,386,386,0
|
|
20241127,151700,31653512,386,386,386,386,0
|
|
20241127,151600,31653512,386,386,386,386,0
|
|
20241127,151500,31653512,386,386,386,386,0
|
|
20241127,151400,31653512,386,386,386,386,0
|
|
20241127,151300,31653512,386,386,386,386,0
|
|
20241127,151200,31653512,386,386,386,386,0
|
|
20241127,151100,31653512,386,386,386,386,0
|
|
20241127,151000,31653512,386,386,386,386,0
|
|
20241127,150900,31653512,386,386,386,386,0
|
|
20241127,150800,31653512,386,386,386,386,0
|
|
20241127,150700,31653512,386,386,386,386,0
|
|
20241127,150600,31653512,386,386,386,386,0
|
|
20241127,150500,31653512,386,386,386,386,0
|
|
20241127,150400,31653512,386,386,386,386,0
|
|
20241127,150300,31653512,386,386,386,386,0
|
|
20241127,150200,31653512,386,386,386,386,0
|
|
20241127,150100,31653512,386,386,386,386,0
|
|
20241127,150000,31653512,386,386,386,386,0
|
|
20241127,145900,31653512,386,386,386,386,0
|
|
20241127,145800,31653512,386,386,386,386,0
|
|
20241127,145700,31653512,386,386,386,386,0
|
|
20241127,145600,31653512,386,386,386,386,0
|
|
20241127,145500,31653512,386,386,386,386,0
|
|
20241127,145400,31653512,386,386,386,386,0
|
|
20241127,145300,31653512,386,386,386,386,0
|
|
20241127,145200,31653512,386,386,386,386,0
|
|
20241127,145100,31653512,386,386,386,386,0
|
|
20241127,145000,31653512,386,386,386,386,0
|
|
20241127,144900,31653512,386,386,386,386,0
|
|
20241127,144800,31653512,386,386,386,386,0
|
|
20241127,144700,31653512,386,386,386,386,0
|
|
20241127,144600,31653512,386,386,386,386,0
|
|
20241127,144500,31653512,386,386,386,386,500
|
|
20241127,144400,31460512,388,388,388,388,42
|
|
20241127,144300,31444216,386,386,386,386,0
|
|
20241127,144200,31444216,386,386,386,386,0
|
|
20241127,144100,31444216,386,386,386,386,0
|
|
20241127,144000,31444216,386,386,386,386,0
|
|
20241127,143900,31444216,386,386,386,386,0
|
|
20241127,143800,31444216,386,387,387,386,102
|
|
20241127,143700,31404838,388,388,388,388,0
|
|
20241127,143600,31404838,388,388,388,388,0
|
|
20241127,143500,31404838,388,388,388,388,0
|
|
20241127,143400,31404838,388,388,388,388,0
|
|
20241127,143300,31404838,388,388,388,388,0
|
|
20241127,143200,31404838,388,388,388,388,0
|
|
20241127,143100,31404838,388,388,388,388,0
|
|
20241127,143000,31404838,388,388,388,388,0
|
|
20241127,142900,31404838,388,388,388,388,0
|
|
20241127,142800,31404838,388,388,388,388,1
|
|
20241127,142700,31404450,388,388,388,388,25
|
|
20241127,142600,31394750,388,386,388,386,492
|
|
20241127,142500,31204276,386,386,386,386,0
|
|
20241127,142400,31204276,386,386,386,386,0
|
|
20241127,142300,31204276,386,386,386,386,0
|
|
20241127,142200,31204276,386,386,386,386,0
|
|
20241127,142100,31204276,386,386,386,386,0
|
|
20241127,142000,31204276,386,386,386,386,0
|
|
20241127,141900,31204276,386,386,386,386,0
|
|
20241127,141800,31204276,386,386,386,386,0
|
|
20241127,141700,31204276,386,386,386,386,95
|
|
20241127,141600,31167606,386,386,386,386,0
|
|
20241127,141500,31167606,386,386,386,386,0
|
|
20241127,141400,31167606,386,386,386,386,0
|
|
20241127,141300,31167606,386,386,386,386,0
|
|
20241127,141200,31167606,386,386,386,386,225
|
|
20241127,141100,31080756,386,385,386,385,99
|
|
20241127,141000,31042591,385,385,385,385,300
|
|
20241127,140900,30927091,385,385,385,385,102
|
|
20241127,140800,30887821,385,385,385,385,4
|
|
20241127,140700,30886281,385,385,385,385,0
|
|
20241127,140600,30886281,385,385,385,385,0
|
|
20241127,140500,30886281,385,385,385,385,2
|
|
20241127,140400,30885511,385,385,385,385,0
|
|
20241127,140300,30885511,385,385,385,385,0
|
|
20241127,140200,30885511,385,385,385,385,0
|
|
20241127,140100,30885511,385,385,385,385,0
|
|
20241127,140000,30885511,385,385,385,385,0
|
|
20241127,135900,30885511,385,385,385,385,0
|
|
20241127,135800,30885511,385,385,385,385,0
|
|
20241127,135700,30885511,385,385,385,385,0
|
|
20241127,135600,30885511,385,385,385,385,0
|
|
20241127,135500,30885511,385,385,385,385,0
|
|
20241127,135400,30885511,385,385,385,385,0
|
|
20241127,135300,30885511,385,385,385,385,0
|
|
20241127,135200,30885511,385,385,385,385,0
|
|
20241127,135100,30885511,385,385,385,385,0
|
|
20241127,135000,30885511,385,385,385,385,0
|
|
20241127,134900,30885511,385,385,385,385,0
|
|
20241127,134800,30885511,385,385,385,385,0
|
|
20241127,134700,30885511,385,385,385,385,0
|
|
20241127,134600,30885511,385,385,385,385,0
|
|
20241127,134500,30885511,385,385,385,385,0
|
|
20241127,134400,30885511,385,385,385,385,0
|
|
20241127,134300,30885511,385,385,385,385,0
|
|
20241127,134200,30885511,385,385,385,385,0
|
|
20241127,134100,30885511,385,385,385,385,0
|
|
20241127,134000,30885511,385,385,385,385,0
|
|
20241127,133900,30885511,385,385,385,385,0
|
|
20241127,133800,30885511,385,385,385,385,0
|
|
20241127,133700,30885511,385,385,385,385,0
|
|
20241127,133600,30885511,385,385,385,385,0
|
|
20241127,133500,30885511,385,385,385,385,0
|
|
20241127,133400,30885511,385,383,385,383,44
|
|
20241127,133300,30868651,382,382,382,382,0
|
|
20241127,133200,30868651,382,382,382,382,0
|
|
20241127,133100,30868651,382,382,382,382,0
|
|
20241127,133000,30868651,382,382,382,382,0
|
|
20241127,132900,30868651,382,382,382,382,0
|
|
20241127,132800,30868651,382,382,382,382,0
|
|
20241127,132700,30868651,382,382,382,382,0
|
|
20241127,132600,30868651,382,382,382,382,0
|
|
20241127,132500,30868651,382,382,382,382,0
|
|
20241127,132400,30868651,382,382,382,382,0
|
|
20241127,132300,30868651,382,382,382,382,0
|
|
20241127,132200,30868651,382,382,382,382,0
|
|
20241127,132100,30868651,382,382,382,382,0
|
|
20241127,132000,30868651,382,382,382,382,0
|
|
20241127,131900,30868651,382,382,382,382,0
|
|
20241127,131800,30868651,382,382,382,382,0
|
|
20241127,131700,30868651,382,382,382,382,0
|
|
20241127,131600,30868651,382,382,382,382,0
|
|
20241127,131500,30868651,382,382,382,382,0
|
|
20241127,131400,30868651,382,382,382,382,0
|
|
20241127,131300,30868651,382,382,382,382,0
|
|
20241127,131200,30868651,382,382,382,382,0
|
|
20241127,131100,30868651,382,382,382,382,0
|
|
20241127,131000,30868651,382,382,382,382,0
|
|
20241127,130900,30868651,382,382,382,382,0
|
|
20241127,130800,30868651,382,382,382,382,1007
|
|
20241127,130700,30483977,382,383,383,382,9093
|
|
20241127,130600,27010443,383,384,384,383,9099
|
|
20241127,130500,23523068,385,385,385,385,507
|
|
20241127,130400,23327873,386,386,386,386,0
|
|
20241127,130300,23327873,386,386,386,386,968
|
|
20241127,130200,22954225,385,385,385,385,0
|
|
20241127,130100,22954225,385,385,385,385,0
|
|
20241127,130000,22954225,385,385,385,385,0
|
|
20241127,125900,22954225,385,385,385,385,0
|
|
20241127,125800,22954225,385,385,385,385,0
|
|
20241127,125700,22954225,385,385,385,385,0
|
|
20241127,125600,22954225,385,385,385,385,1
|
|
20241127,125500,22953840,386,386,386,386,0
|
|
20241127,125400,22953840,386,386,386,386,0
|
|
20241127,125300,22953840,386,386,386,386,18
|
|
20241127,125200,22946892,387,387,387,387,0
|
|
20241127,125100,22946892,387,387,387,387,0
|
|
20241127,125000,22946892,387,387,387,387,0
|
|
20241127,124900,22946892,387,387,387,387,0
|
|
20241127,124800,22946892,387,387,387,387,0
|
|
20241127,124700,22946892,387,387,387,387,0
|
|
20241127,124600,22946892,387,387,387,387,0
|
|
20241127,124500,22946892,387,387,387,387,0
|
|
20241127,124400,22946892,387,387,387,387,0
|
|
20241127,124300,22946892,387,387,387,387,0
|
|
20241127,124200,22946892,387,387,387,387,0
|
|
20241127,124100,22946892,387,387,387,387,0
|
|
20241127,124000,22946892,387,387,387,387,0
|
|
20241127,123900,22946892,387,387,387,387,0
|
|
20241127,123800,22946892,387,387,387,387,0
|
|
20241127,123700,22946892,387,387,387,387,0
|
|
20241127,123600,22946892,387,387,387,387,9
|
|
20241127,123500,22943409,387,387,387,387,0
|
|
20241127,123400,22943409,387,387,387,387,0
|
|
20241127,123300,22943409,387,387,387,387,0
|
|
20241127,123200,22943409,387,387,387,387,0
|
|
20241127,123100,22943409,387,387,387,387,0
|
|
20241127,123000,22943409,387,387,387,387,0
|
|
20241127,122900,22943409,387,387,387,387,0
|
|
20241127,122800,22943409,387,387,387,387,0
|
|
20241127,122700,22943409,387,387,387,387,0
|
|
20241127,122600,22943409,387,387,387,387,0
|
|
20241127,122500,22943409,387,387,387,387,0
|
|
20241127,122400,22943409,387,387,387,387,0
|
|
20241127,122300,22943409,387,387,387,387,0
|
|
20241127,122200,22943409,387,387,387,387,0
|
|
20241127,122100,22943409,387,387,387,387,0
|
|
20241127,122000,22943409,387,387,387,387,0
|
|
20241127,121900,22943409,387,387,387,387,0
|
|
20241127,121800,22943409,387,387,387,387,0
|
|
20241127,121700,22943409,387,387,387,387,0
|
|
20241127,121600,22943409,387,387,387,387,0
|
|
20241127,121500,22943409,387,387,387,387,0
|
|
20241127,121400,22943409,387,387,387,387,0
|
|
20241127,121300,22943409,387,387,387,387,0
|
|
20241127,121200,22943409,387,387,387,387,0
|
|
20241127,121100,22943409,387,387,387,387,0
|
|
20241127,121000,22943409,387,387,387,387,10346
|
|
20241127,120900,18939507,388,388,388,388,0
|
|
20241127,120800,18939507,388,388,388,388,0
|
|
20241127,120700,18939507,388,388,388,388,0
|
|
20241127,120600,18939507,388,388,388,388,0
|
|
20241127,120500,18939507,388,388,388,388,0
|
|
20241127,120400,18939507,388,388,388,388,0
|
|
20241127,120300,18939507,388,388,388,388,0
|
|
20241127,120200,18939507,388,388,388,388,0
|
|
20241127,120100,18939507,388,388,388,388,0
|
|
20241127,120000,18939507,388,388,388,388,0
|
|
20241127,115900,18939507,388,388,388,388,0
|
|
20241127,115800,18939507,388,388,388,388,0
|
|
20241127,115700,18939507,388,388,388,388,0
|
|
20241127,115600,18939507,388,388,388,388,0
|
|
20241127,115500,18939507,388,388,388,388,0
|
|
20241127,115400,18939507,388,388,388,388,0
|
|
20241127,115300,18939507,388,388,388,388,0
|
|
20241127,115200,18939507,388,388,388,388,1
|
|
20241127,115100,18939119,387,387,387,387,0
|
|
20241127,115000,18939119,387,387,387,387,0
|
|
20241127,114900,18939119,387,387,387,387,0
|
|
20241127,114800,18939119,387,387,387,387,655
|
|
20241127,114700,18685634,387,387,387,387,0
|
|
20241127,114600,18685634,387,387,387,387,0
|
|
20241127,114500,18685634,387,387,387,387,0
|
|
20241127,114400,18685634,387,387,387,387,207
|
|
20241127,114300,18605525,384,384,384,384,0
|
|
20241127,114200,18605525,384,384,384,384,0
|
|
20241127,114100,18605525,384,386,386,384,1685
|
|
20241127,114000,17957247,386,386,386,386,381
|
|
20241127,113900,17810181,386,386,386,386,1
|
|
20241127,113800,17809795,384,384,384,384,0
|
|
20241127,113700,17809795,384,384,384,384,0
|
|
20241127,113600,17809795,384,386,386,384,11
|
|
20241127,113500,17805551,386,386,386,386,0
|
|
20241127,113400,17805551,386,386,386,386,4
|
|
20241127,113300,17804007,386,386,386,386,0
|
|
20241127,113200,17804007,386,386,386,386,0
|
|
20241127,113100,17804007,386,386,386,386,1
|
|
20241127,113000,17803621,382,382,382,382,0
|
|
20241127,112900,17803621,382,382,382,382,0
|
|
20241127,112800,17803621,382,382,382,382,0
|
|
20241127,112700,17803621,382,382,382,382,0
|
|
20241127,112600,17803621,382,382,382,382,0
|
|
20241127,112500,17803621,382,382,382,382,0
|
|
20241127,112400,17803621,382,382,382,382,0
|
|
20241127,112300,17803621,382,388,388,382,9450
|
|
20241127,112200,14182864,391,391,391,391,50
|
|
20241127,112100,14163314,393,393,393,393,0
|
|
20241127,112000,14163314,393,393,393,393,0
|
|
20241127,111900,14163314,393,393,393,393,0
|
|
20241127,111800,14163314,393,393,393,393,0
|
|
20241127,111700,14163314,393,393,393,393,0
|
|
20241127,111600,14163314,393,393,393,393,0
|
|
20241127,111500,14163314,393,393,393,393,0
|
|
20241127,111400,14163314,393,393,393,393,0
|
|
20241127,111300,14163314,393,393,393,393,0
|
|
20241127,111200,14163314,393,393,393,393,0
|
|
20241127,111100,14163314,393,393,393,393,0
|
|
20241127,111000,14163314,393,393,393,393,0
|
|
20241127,110900,14163314,393,393,393,393,0
|
|
20241127,110800,14163314,393,393,393,393,0
|
|
20241127,110700,14163314,393,393,393,393,0
|
|
20241127,110600,14163314,393,393,393,393,0
|
|
20241127,110500,14163314,393,393,393,393,0
|
|
20241127,110400,14163314,393,393,393,393,0
|
|
20241127,110300,14163314,393,393,393,393,0
|
|
20241127,110200,14163314,393,393,393,393,0
|
|
20241127,110100,14163314,393,393,393,393,0
|
|
20241127,110000,14163314,393,393,393,393,0
|
|
20241127,105900,14163314,393,393,393,393,0
|
|
20241127,105800,14163314,393,393,393,393,0
|
|
20241127,105700,14163314,393,393,393,393,0
|
|
20241127,105600,14163314,393,393,393,393,0
|
|
20241127,105500,14163314,393,393,393,393,0
|
|
20241127,105400,14163314,393,393,393,393,0
|
|
20241127,105300,14163314,393,393,393,393,0
|
|
20241127,105200,14163314,393,393,393,393,0
|
|
20241127,105100,14163314,393,393,393,393,0
|
|
20241127,105000,14163314,393,393,393,393,0
|
|
20241127,104900,14163314,393,393,393,393,0
|
|
20241127,104800,14163314,393,393,393,393,0
|
|
20241127,104700,14163314,393,393,393,393,0
|
|
20241127,104600,14163314,393,393,393,393,0
|
|
20241127,104500,14163314,393,393,393,393,0
|
|
20241127,104400,14163314,393,389,393,389,30
|
|
20241127,104300,14151614,387,389,389,386,622
|
|
20241127,104200,13910914,394,394,394,394,0
|
|
20241127,104100,13910914,394,392,394,390,111
|
|
20241127,104000,13867348,392,392,392,392,0
|
|
20241127,103900,13867348,392,392,392,392,0
|
|
20241127,103800,13867348,392,392,392,392,0
|
|
20241127,103700,13867348,392,392,392,392,0
|
|
20241127,103600,13867348,392,392,392,392,0
|
|
20241127,103500,13867348,392,392,392,392,0
|
|
20241127,103400,13867348,392,392,392,392,0
|
|
20241127,103300,13867348,392,386,392,386,1000
|
|
20241127,103200,13479597,386,386,386,386,0
|
|
20241127,103100,13479597,386,386,386,386,0
|
|
20241127,103000,13479597,386,384,386,384,1000
|
|
20241127,102900,13095539,384,384,384,384,152
|
|
20241127,102800,13037171,386,386,386,386,0
|
|
20241127,102700,13037171,386,384,386,384,31
|
|
20241127,102600,13025259,384,384,384,384,0
|
|
20241127,102500,13025259,384,385,385,384,1282
|
|
20241127,102400,12532961,385,385,385,385,3546
|
|
20241127,102300,11167751,385,387,387,385,8196
|
|
20241127,102200,8008196,388,388,388,388,20
|
|
20241127,102100,8000436,388,388,388,388,0
|
|
20241127,102000,8000436,388,388,388,388,662
|
|
20241127,101900,7743580,388,388,388,388,0
|
|
20241127,101800,7743580,388,388,388,388,0
|
|
20241127,101700,7743580,388,388,388,388,6936
|
|
20241127,101600,5052412,388,391,391,388,2773
|
|
20241127,101500,3971630,391,391,391,391,0
|
|
20241127,101400,3971630,391,391,391,391,250
|
|
20241127,101300,3873880,392,392,392,392,0
|
|
20241127,101200,3873880,392,392,392,392,33
|
|
20241127,101100,3860944,393,393,393,393,25
|
|
20241127,101000,3851119,394,395,395,394,8
|
|
20241127,100900,3847966,395,395,395,395,3
|
|
20241127,100800,3846781,396,396,396,396,0
|
|
20241127,100700,3846781,396,396,396,396,0
|
|
20241127,100600,3846781,396,396,396,396,0
|
|
20241127,100500,3846781,396,396,396,396,167
|
|
20241127,100400,3780649,396,396,396,396,0
|
|
20241127,100300,3780649,396,396,396,396,12
|
|
20241127,100200,3775897,396,396,396,396,0
|
|
20241127,100100,3775897,396,396,396,396,0
|
|
20241127,100000,3775897,396,396,396,396,0
|
|
20241127,095900,3775897,396,396,396,396,0
|
|
20241127,095800,3775897,396,396,396,396,7
|
|
20241127,095700,3773125,396,396,396,396,250
|
|
20241127,095600,3674125,397,397,397,397,0
|
|
20241127,095500,3674125,397,397,397,397,0
|
|
20241127,095400,3674125,397,397,397,397,0
|
|
20241127,095300,3674125,397,397,397,397,0
|
|
20241127,095200,3674125,397,397,397,397,0
|
|
20241127,095100,3674125,397,397,397,397,0
|
|
20241127,095000,3674125,397,397,397,397,0
|
|
20241127,094900,3674125,397,397,397,397,0
|
|
20241127,094800,3674125,397,394,397,394,3
|
|
20241127,094700,3672937,397,397,397,397,0
|
|
20241127,094600,3672937,397,397,397,397,0
|
|
20241127,094500,3672937,397,396,397,396,956
|
|
20241127,094400,3294358,397,396,397,396,257
|
|
20241127,094300,3192581,396,396,396,396,3
|
|
20241127,094200,3191393,396,396,396,396,3
|
|
20241127,094100,3190205,396,392,396,392,401
|
|
20241127,094000,3032628,392,392,392,392,0
|
|
20241127,093900,3032628,392,392,392,392,0
|
|
20241127,093800,3032628,392,393,393,392,43
|
|
20241127,093700,3015762,395,395,395,395,0
|
|
20241127,093600,3015762,395,395,395,395,0
|
|
20241127,093500,3015762,395,395,395,395,0
|
|
20241127,093400,3015762,395,395,395,395,0
|
|
20241127,093300,3015762,395,395,395,395,0
|
|
20241127,093200,3015762,395,396,396,389,727
|
|
20241127,093100,2730984,398,398,398,398,43
|
|
20241127,093000,2713870,398,398,398,398,0
|
|
20241127,092900,2713870,398,398,398,398,1000
|
|
20241127,092800,2315870,398,397,398,397,600
|
|
20241127,092700,2077270,398,398,398,398,7
|
|
20241127,092600,2074484,398,398,398,398,6
|
|
20241127,092500,2072096,398,398,398,398,1
|
|
20241127,092400,2071698,398,398,398,398,0
|
|
20241127,092300,2071698,398,397,398,397,50
|
|
20241127,092200,2051823,398,398,398,398,2
|
|
20241127,092100,2051027,397,397,397,397,2
|
|
20241127,092000,2050233,397,398,398,397,5
|
|
20241127,091900,2048244,400,400,400,400,0
|
|
20241127,091800,2048244,400,400,400,400,0
|
|
20241127,091700,2048244,400,397,400,397,387
|
|
20241127,091600,1894584,400,400,400,400,51
|
|
20241127,091500,1874184,400,400,400,400,0
|
|
20241127,091400,1874184,400,400,400,400,125
|
|
20241127,091300,1824184,401,401,401,401,0
|
|
20241127,091200,1824184,401,401,401,401,0
|
|
20241127,091100,1824184,401,401,401,401,0
|
|
20241127,091000,1824184,401,401,401,401,0
|
|
20241127,090900,1824184,401,401,401,401,0
|
|
20241127,090800,1824184,401,401,401,401,0
|
|
20241127,090700,1824184,401,401,401,401,0
|
|
20241127,090600,1824184,401,399,401,399,320
|
|
20241127,090500,1696341,399,393,399,390,1527
|
|
20241127,090400,1092219,396,396,396,396,0
|
|
20241127,090300,1092219,396,396,396,396,6
|
|
20241127,090200,1089843,397,397,397,397,0
|
|
20241127,090100,1089843,397,390,397,390,2357
|
|
20241127,090000,165288,388,388,388,388,426
|