683 lines
29 KiB
CSV
683 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202000,51319036,655,655,655,655,5757
|
|
20241129,201900,51319036,655,655,655,655,0
|
|
20241129,201800,51319036,655,655,655,655,0
|
|
20241129,201700,51319036,655,655,655,655,0
|
|
20241129,201600,51319036,655,655,655,655,0
|
|
20241129,201500,51319036,655,655,655,655,0
|
|
20241129,201400,51319036,655,655,655,655,0
|
|
20241129,201300,51319036,655,655,655,655,0
|
|
20241129,201200,51319036,655,655,655,655,0
|
|
20241129,201100,51319036,655,655,655,655,0
|
|
20241129,201000,51319036,655,655,655,655,0
|
|
20241129,200900,51319036,655,655,655,655,0
|
|
20241129,200800,51319036,655,655,655,655,0
|
|
20241129,200700,51319036,655,655,655,655,0
|
|
20241129,200600,51319036,655,655,655,655,0
|
|
20241129,200500,51319036,655,655,655,655,0
|
|
20241129,200400,51319036,655,655,655,655,0
|
|
20241129,200300,51319036,655,655,655,655,0
|
|
20241129,200200,51319036,655,655,655,655,0
|
|
20241129,200100,51319036,655,655,655,655,0
|
|
20241129,200000,51319036,655,655,655,655,0
|
|
20241129,195900,51319036,655,655,655,655,0
|
|
20241129,195800,51319036,655,655,655,655,0
|
|
20241129,195700,51319036,655,655,655,655,0
|
|
20241129,195600,51319036,655,655,655,655,0
|
|
20241129,195500,51319036,655,655,655,655,0
|
|
20241129,195400,51319036,655,655,655,655,0
|
|
20241129,195300,51319036,655,655,655,655,0
|
|
20241129,195200,51319036,655,655,655,655,0
|
|
20241129,195100,51319036,655,655,655,655,0
|
|
20241129,195000,51319036,655,655,655,655,5757
|
|
20241129,194900,51319036,655,655,655,655,0
|
|
20241129,194800,51319036,655,655,655,655,0
|
|
20241129,194700,51319036,655,655,655,655,0
|
|
20241129,194600,51319036,655,655,655,655,0
|
|
20241129,194500,51319036,655,655,655,655,0
|
|
20241129,194400,51319036,655,655,655,655,0
|
|
20241129,194300,51319036,655,655,655,655,0
|
|
20241129,194200,51319036,655,655,655,655,0
|
|
20241129,194100,51319036,655,655,655,655,0
|
|
20241129,194000,51319036,655,655,655,655,0
|
|
20241129,193900,51319036,655,655,655,655,0
|
|
20241129,193800,51319036,655,655,655,655,0
|
|
20241129,193700,51319036,655,655,655,655,0
|
|
20241129,193600,51319036,655,655,655,655,0
|
|
20241129,193500,51319036,655,655,655,655,0
|
|
20241129,193400,51319036,655,655,655,655,0
|
|
20241129,193300,51319036,655,655,655,655,0
|
|
20241129,193200,51319036,655,655,655,655,0
|
|
20241129,193100,51319036,655,655,655,655,0
|
|
20241129,193000,51319036,655,655,655,655,0
|
|
20241129,192900,51319036,655,655,655,655,0
|
|
20241129,192800,51319036,655,655,655,655,0
|
|
20241129,192700,51319036,655,655,655,655,0
|
|
20241129,192600,51319036,655,655,655,655,0
|
|
20241129,192500,51319036,655,655,655,655,0
|
|
20241129,192400,51319036,655,655,655,655,0
|
|
20241129,192300,51319036,655,655,655,655,0
|
|
20241129,192200,51319036,655,655,655,655,0
|
|
20241129,192100,51319036,655,655,655,655,0
|
|
20241129,192000,51319036,655,655,655,655,5757
|
|
20241129,191900,51319036,655,655,655,655,0
|
|
20241129,191800,51319036,655,655,655,655,0
|
|
20241129,191700,51319036,655,655,655,655,0
|
|
20241129,191600,51319036,655,655,655,655,0
|
|
20241129,191500,51319036,655,655,655,655,0
|
|
20241129,191400,51319036,655,655,655,655,0
|
|
20241129,191300,51319036,655,655,655,655,0
|
|
20241129,191200,51319036,655,655,655,655,0
|
|
20241129,191100,51319036,655,655,655,655,0
|
|
20241129,191000,51319036,655,655,655,655,0
|
|
20241129,190900,51319036,655,655,655,655,0
|
|
20241129,190800,51319036,655,655,655,655,0
|
|
20241129,190700,51319036,655,655,655,655,0
|
|
20241129,190600,51319036,655,655,655,655,0
|
|
20241129,190500,51319036,655,655,655,655,0
|
|
20241129,190400,51319036,655,655,655,655,0
|
|
20241129,190300,51319036,655,655,655,655,0
|
|
20241129,190200,51319036,655,655,655,655,0
|
|
20241129,190100,51319036,655,655,655,655,0
|
|
20241129,190000,51319036,655,655,655,655,0
|
|
20241129,185900,51319036,655,655,655,655,0
|
|
20241129,185800,51319036,655,655,655,655,0
|
|
20241129,185700,51319036,655,655,655,655,0
|
|
20241129,185600,51319036,655,655,655,655,0
|
|
20241129,185500,51319036,655,655,655,655,0
|
|
20241129,185400,51319036,655,655,655,655,0
|
|
20241129,185300,51319036,655,655,655,655,0
|
|
20241129,185200,51319036,655,655,655,655,0
|
|
20241129,185100,51319036,655,655,655,655,0
|
|
20241129,185000,51319036,655,655,655,655,5757
|
|
20241129,184900,51319036,655,655,655,655,0
|
|
20241129,184800,51319036,655,655,655,655,0
|
|
20241129,184700,51319036,655,655,655,655,0
|
|
20241129,184600,51319036,655,655,655,655,0
|
|
20241129,184500,51319036,655,655,655,655,0
|
|
20241129,184400,51319036,655,655,655,655,0
|
|
20241129,184300,51319036,655,655,655,655,0
|
|
20241129,184200,51319036,655,655,655,655,0
|
|
20241129,184100,51319036,655,655,655,655,0
|
|
20241129,184000,51319036,655,655,655,655,0
|
|
20241129,183900,51319036,655,655,655,655,0
|
|
20241129,183800,51319036,655,655,655,655,0
|
|
20241129,183700,51319036,655,655,655,655,0
|
|
20241129,183600,51319036,655,655,655,655,0
|
|
20241129,183500,51319036,655,655,655,655,0
|
|
20241129,183400,51319036,655,655,655,655,0
|
|
20241129,183300,51319036,655,655,655,655,0
|
|
20241129,183200,51319036,655,655,655,655,0
|
|
20241129,183100,51319036,655,655,655,655,0
|
|
20241129,183000,51319036,655,655,655,655,0
|
|
20241129,182900,51319036,655,655,655,655,0
|
|
20241129,182800,51319036,655,655,655,655,0
|
|
20241129,182700,51319036,655,655,655,655,0
|
|
20241129,182600,51319036,655,655,655,655,0
|
|
20241129,182500,51319036,655,655,655,655,0
|
|
20241129,182400,51319036,655,655,655,655,0
|
|
20241129,182300,51319036,655,655,655,655,0
|
|
20241129,182200,51319036,655,655,655,655,0
|
|
20241129,182100,51319036,655,655,655,655,0
|
|
20241129,182000,51319036,655,655,655,655,5757
|
|
20241129,181900,51319036,655,655,655,655,0
|
|
20241129,181800,51319036,655,655,655,655,0
|
|
20241129,181700,51319036,655,655,655,655,0
|
|
20241129,181600,51319036,655,655,655,655,0
|
|
20241129,181500,51319036,655,655,655,655,0
|
|
20241129,181400,51319036,655,655,655,655,0
|
|
20241129,181300,51319036,655,655,655,655,0
|
|
20241129,181200,51319036,655,655,655,655,0
|
|
20241129,181100,51319036,655,655,655,655,0
|
|
20241129,181000,51319036,655,655,655,655,0
|
|
20241129,180900,51319036,655,655,655,655,0
|
|
20241129,180800,51319036,655,655,655,655,0
|
|
20241129,180700,51319036,655,655,655,655,0
|
|
20241129,180600,51319036,655,655,655,655,0
|
|
20241129,180500,51319036,655,655,655,655,0
|
|
20241129,180400,51319036,655,655,655,655,0
|
|
20241129,180300,51319036,655,655,655,655,0
|
|
20241129,180200,51319036,655,655,655,655,0
|
|
20241129,180100,51319036,655,655,655,655,0
|
|
20241129,180000,51319036,655,655,655,655,0
|
|
20241129,175900,51319036,655,655,655,655,0
|
|
20241129,175800,51319036,655,655,655,655,0
|
|
20241129,175700,51319036,655,655,655,655,0
|
|
20241129,175600,51319036,655,655,655,655,0
|
|
20241129,175500,51319036,655,655,655,655,0
|
|
20241129,175400,51319036,655,655,655,655,0
|
|
20241129,175300,51319036,655,655,655,655,0
|
|
20241129,175200,51319036,655,655,655,655,0
|
|
20241129,175100,51319036,655,655,655,655,0
|
|
20241129,175000,51319036,655,655,655,655,5757
|
|
20241129,174900,51319036,655,655,655,655,0
|
|
20241129,174800,51319036,655,655,655,655,0
|
|
20241129,174700,51319036,655,655,655,655,0
|
|
20241129,174600,51319036,655,655,655,655,0
|
|
20241129,174500,51319036,655,655,655,655,0
|
|
20241129,174400,51319036,655,655,655,655,0
|
|
20241129,174300,51319036,655,655,655,655,0
|
|
20241129,174200,51319036,655,655,655,655,0
|
|
20241129,174100,51319036,655,655,655,655,0
|
|
20241129,174000,51319036,655,655,655,655,0
|
|
20241129,173900,51319036,655,655,655,655,0
|
|
20241129,173800,51319036,655,655,655,655,0
|
|
20241129,173700,51319036,655,655,655,655,0
|
|
20241129,173600,51319036,655,655,655,655,0
|
|
20241129,173500,51319036,655,655,655,655,0
|
|
20241129,173400,51319036,655,655,655,655,0
|
|
20241129,173300,51319036,655,655,655,655,0
|
|
20241129,173200,51319036,655,655,655,655,0
|
|
20241129,173100,51319036,655,655,655,655,0
|
|
20241129,173000,51319036,655,655,655,655,0
|
|
20241129,172900,51319036,655,655,655,655,0
|
|
20241129,172800,51319036,655,655,655,655,0
|
|
20241129,172700,51319036,655,655,655,655,0
|
|
20241129,172600,51319036,655,655,655,655,0
|
|
20241129,172500,51319036,655,655,655,655,0
|
|
20241129,172400,51319036,655,655,655,655,0
|
|
20241129,172300,51319036,655,655,655,655,0
|
|
20241129,172200,51319036,655,655,655,655,0
|
|
20241129,172100,51319036,655,655,655,655,0
|
|
20241129,172000,51319036,655,655,655,655,5757
|
|
20241129,171900,51319036,655,655,655,655,0
|
|
20241129,171800,51319036,655,655,655,655,0
|
|
20241129,171700,51319036,655,655,655,655,0
|
|
20241129,171600,51319036,655,655,655,655,0
|
|
20241129,171500,51319036,655,655,655,655,0
|
|
20241129,171400,51319036,655,655,655,655,0
|
|
20241129,171300,51319036,655,655,655,655,0
|
|
20241129,171200,51319036,655,655,655,655,0
|
|
20241129,171100,51319036,655,655,655,655,0
|
|
20241129,171000,51319036,655,655,655,655,0
|
|
20241129,170900,51319036,655,655,655,655,0
|
|
20241129,170800,51319036,655,655,655,655,0
|
|
20241129,170700,51319036,655,655,655,655,0
|
|
20241129,170600,51319036,655,655,655,655,0
|
|
20241129,170500,51319036,655,655,655,655,0
|
|
20241129,170400,51319036,655,655,655,655,0
|
|
20241129,170300,51319036,655,655,655,655,0
|
|
20241129,170200,51319036,655,655,655,655,0
|
|
20241129,170100,51319036,655,655,655,655,0
|
|
20241129,170000,51319036,655,655,655,655,0
|
|
20241129,165900,51319036,655,655,655,655,0
|
|
20241129,165800,51319036,655,655,655,655,0
|
|
20241129,165700,51319036,655,655,655,655,0
|
|
20241129,165600,51319036,655,655,655,655,0
|
|
20241129,165500,51319036,655,655,655,655,0
|
|
20241129,165400,51319036,655,655,655,655,0
|
|
20241129,165300,51319036,655,655,655,655,0
|
|
20241129,165200,51319036,655,655,655,655,0
|
|
20241129,165100,51319036,655,655,655,655,0
|
|
20241129,165000,51319036,655,655,655,655,5757
|
|
20241129,164900,51319036,655,655,655,655,0
|
|
20241129,164800,51319036,655,655,655,655,0
|
|
20241129,164700,51319036,655,655,655,655,0
|
|
20241129,164600,51319036,655,655,655,655,0
|
|
20241129,164500,51319036,655,655,655,655,0
|
|
20241129,164400,51319036,655,655,655,655,0
|
|
20241129,164300,51319036,655,655,655,655,0
|
|
20241129,164200,51319036,655,655,655,655,0
|
|
20241129,164100,51319036,655,655,655,655,0
|
|
20241129,164000,51319036,655,655,655,655,0
|
|
20241129,163900,51319036,655,655,655,655,0
|
|
20241129,163800,51319036,655,655,655,655,0
|
|
20241129,163700,51319036,655,655,655,655,0
|
|
20241129,163600,51319036,655,655,655,655,0
|
|
20241129,163500,51319036,655,655,655,655,0
|
|
20241129,163400,51319036,655,655,655,655,0
|
|
20241129,163300,51319036,655,655,655,655,0
|
|
20241129,163200,51319036,655,655,655,655,0
|
|
20241129,163100,51319036,655,655,655,655,0
|
|
20241129,163000,51319036,655,655,655,655,0
|
|
20241129,162900,51319036,655,655,655,655,0
|
|
20241129,162800,51319036,655,655,655,655,0
|
|
20241129,162700,51319036,655,655,655,655,0
|
|
20241129,162600,51319036,655,655,655,655,0
|
|
20241129,162500,51319036,655,655,655,655,0
|
|
20241129,162400,51319036,655,655,655,655,0
|
|
20241129,162300,51319036,655,655,655,655,0
|
|
20241129,162200,51319036,655,655,655,655,0
|
|
20241129,162100,51319036,655,655,655,655,0
|
|
20241129,162000,51319036,655,655,655,655,5757
|
|
20241129,161900,51319036,655,655,655,655,0
|
|
20241129,161800,51319036,655,655,655,655,0
|
|
20241129,161700,51319036,655,655,655,655,0
|
|
20241129,161600,51319036,655,655,655,655,0
|
|
20241129,161500,51319036,655,655,655,655,0
|
|
20241129,161400,51319036,655,655,655,655,0
|
|
20241129,161300,51319036,655,655,655,655,0
|
|
20241129,161200,51319036,655,655,655,655,0
|
|
20241129,161100,51319036,655,655,655,655,0
|
|
20241129,161000,51319036,655,655,655,655,0
|
|
20241129,160900,51319036,655,655,655,655,0
|
|
20241129,160800,51319036,655,655,655,655,0
|
|
20241129,160700,51319036,655,655,655,655,0
|
|
20241129,160600,51319036,655,655,655,655,0
|
|
20241129,160500,51319036,655,655,655,655,0
|
|
20241129,160400,51319036,655,655,655,655,0
|
|
20241129,160300,51319036,655,655,655,655,0
|
|
20241129,160200,51319036,655,655,655,655,0
|
|
20241129,160100,51319036,655,655,655,655,0
|
|
20241129,160000,51319036,655,655,655,655,0
|
|
20241129,155900,51319036,655,655,655,655,0
|
|
20241129,155800,51319036,655,655,655,655,0
|
|
20241129,155700,51319036,655,655,655,655,0
|
|
20241129,155600,51319036,655,655,655,655,0
|
|
20241129,155500,51319036,655,655,655,655,0
|
|
20241129,155400,51319036,655,655,655,655,0
|
|
20241129,155300,51319036,655,655,655,655,0
|
|
20241129,155200,51319036,655,655,655,655,0
|
|
20241129,155100,51319036,655,655,655,655,0
|
|
20241129,155000,51319036,655,655,655,655,5757
|
|
20241129,154900,51319036,655,655,655,655,0
|
|
20241129,154800,51319036,655,655,655,655,0
|
|
20241129,154700,51319036,655,655,655,655,0
|
|
20241129,154600,51319036,655,655,655,655,0
|
|
20241129,154500,51319036,655,655,655,655,0
|
|
20241129,154400,51319036,655,655,655,655,0
|
|
20241129,154300,51319036,655,655,655,655,0
|
|
20241129,154200,51319036,655,655,655,655,0
|
|
20241129,154100,51319036,655,655,655,655,0
|
|
20241129,154000,51319036,655,655,655,655,0
|
|
20241129,153900,51319036,655,655,655,655,0
|
|
20241129,153800,51319036,655,655,655,655,0
|
|
20241129,153700,51319036,655,655,655,655,0
|
|
20241129,153600,51319036,655,655,655,655,0
|
|
20241129,153500,51319036,655,655,655,655,0
|
|
20241129,153400,51319036,655,655,655,655,0
|
|
20241129,153300,51319036,655,655,655,655,0
|
|
20241129,153200,51319036,655,655,655,655,0
|
|
20241129,153100,51319036,655,655,655,655,0
|
|
20241129,153000,51319036,655,655,655,655,5757
|
|
20241129,152900,47548201,650,650,650,650,0
|
|
20241129,152800,47548201,650,650,650,650,0
|
|
20241129,152700,47548201,650,650,650,650,0
|
|
20241129,152600,47548201,650,650,650,650,0
|
|
20241129,152500,47548201,650,650,650,650,0
|
|
20241129,152400,47548201,650,650,650,650,0
|
|
20241129,152300,47548201,650,650,650,650,0
|
|
20241129,152200,47548201,650,650,650,650,0
|
|
20241129,152100,47548201,650,650,650,650,0
|
|
20241129,152000,47548201,650,650,650,650,0
|
|
20241129,151900,47548201,650,650,650,650,1
|
|
20241129,151800,47547551,648,648,648,648,6
|
|
20241129,151700,47543663,650,650,650,650,1011
|
|
20241129,151600,46886513,650,650,650,650,0
|
|
20241129,151500,46886513,650,650,650,650,0
|
|
20241129,151400,46886513,650,648,650,648,19
|
|
20241129,151300,46874182,647,647,647,647,2780
|
|
20241129,151200,45075522,647,647,647,647,0
|
|
20241129,151100,45075522,647,646,647,646,1965
|
|
20241129,151000,43805438,646,646,646,646,3844
|
|
20241129,150900,41322214,647,647,647,647,0
|
|
20241129,150800,41322214,647,647,647,647,13
|
|
20241129,150700,41313803,646,646,646,646,1156
|
|
20241129,150600,40567027,646,646,646,646,0
|
|
20241129,150500,40567027,646,646,646,646,0
|
|
20241129,150400,40567027,646,646,646,646,0
|
|
20241129,150300,40567027,646,646,646,646,1
|
|
20241129,150200,40566381,645,645,645,645,0
|
|
20241129,150100,40566381,645,645,645,645,0
|
|
20241129,150000,40566381,645,645,645,645,0
|
|
20241129,145900,40566381,645,645,645,645,0
|
|
20241129,145800,40566381,645,645,645,645,500
|
|
20241129,145700,40243881,645,645,645,645,0
|
|
20241129,145600,40243881,645,645,645,645,0
|
|
20241129,145500,40243881,645,645,645,645,0
|
|
20241129,145400,40243881,645,645,645,645,1
|
|
20241129,145300,40243236,642,642,642,642,0
|
|
20241129,145200,40243236,642,642,642,642,0
|
|
20241129,145100,40243236,642,642,642,642,0
|
|
20241129,145000,40243236,642,642,642,642,10
|
|
20241129,144900,40236816,644,644,644,644,0
|
|
20241129,144800,40236816,644,644,644,644,0
|
|
20241129,144700,40236816,644,644,644,644,0
|
|
20241129,144600,40236816,644,644,644,644,0
|
|
20241129,144500,40236816,644,644,644,644,0
|
|
20241129,144400,40236816,644,644,644,644,0
|
|
20241129,144300,40236816,644,644,644,644,0
|
|
20241129,144200,40236816,644,644,644,644,0
|
|
20241129,144100,40236816,644,644,644,644,0
|
|
20241129,144000,40236816,644,644,644,644,3710
|
|
20241129,143900,37847576,644,644,644,644,1
|
|
20241129,143800,37846932,644,644,644,644,99
|
|
20241129,143700,37783176,644,644,644,644,0
|
|
20241129,143600,37783176,644,644,644,644,0
|
|
20241129,143500,37783176,644,644,644,644,78
|
|
20241129,143400,37732944,644,644,644,644,0
|
|
20241129,143300,37732944,644,644,644,644,0
|
|
20241129,143200,37732944,644,644,644,644,0
|
|
20241129,143100,37732944,644,644,644,644,10
|
|
20241129,143000,37726504,644,644,644,644,0
|
|
20241129,142900,37726504,644,644,644,644,0
|
|
20241129,142800,37726504,644,644,644,644,0
|
|
20241129,142700,37726504,644,644,644,644,0
|
|
20241129,142600,37726504,644,644,644,644,0
|
|
20241129,142500,37726504,644,642,644,642,2293
|
|
20241129,142400,36249818,642,642,642,642,0
|
|
20241129,142300,36249818,642,642,642,642,0
|
|
20241129,142200,36249818,642,642,642,642,30
|
|
20241129,142100,36230558,644,644,644,644,0
|
|
20241129,142000,36230558,644,644,644,644,0
|
|
20241129,141900,36230558,644,644,644,644,0
|
|
20241129,141800,36230558,644,644,644,644,0
|
|
20241129,141700,36230558,644,644,644,644,0
|
|
20241129,141600,36230558,644,644,644,644,0
|
|
20241129,141500,36230558,644,644,644,644,0
|
|
20241129,141400,36230558,644,644,644,644,0
|
|
20241129,141300,36230558,644,644,644,644,0
|
|
20241129,141200,36230558,644,644,644,644,0
|
|
20241129,141100,36230558,644,644,644,644,0
|
|
20241129,141000,36230558,644,644,644,644,0
|
|
20241129,140900,36230558,644,644,644,644,0
|
|
20241129,140800,36230558,644,644,644,644,0
|
|
20241129,140700,36230558,644,644,644,644,0
|
|
20241129,140600,36230558,644,644,644,644,0
|
|
20241129,140500,36230558,644,644,644,644,0
|
|
20241129,140400,36230558,644,644,644,644,0
|
|
20241129,140300,36230558,644,644,644,644,0
|
|
20241129,140200,36230558,644,644,644,644,1
|
|
20241129,140100,36229914,642,642,642,642,0
|
|
20241129,140000,36229914,642,642,642,642,0
|
|
20241129,135900,36229914,642,642,642,642,0
|
|
20241129,135800,36229914,642,642,642,642,0
|
|
20241129,135700,36229914,642,642,642,642,0
|
|
20241129,135600,36229914,642,642,642,642,116
|
|
20241129,135500,36155442,644,644,644,644,0
|
|
20241129,135400,36155442,644,644,644,644,0
|
|
20241129,135300,36155442,644,644,644,644,0
|
|
20241129,135200,36155442,644,644,644,644,0
|
|
20241129,135100,36155442,644,644,644,644,0
|
|
20241129,135000,36155442,644,644,644,644,0
|
|
20241129,134900,36155442,644,644,644,644,0
|
|
20241129,134800,36155442,644,644,644,644,0
|
|
20241129,134700,36155442,644,644,644,644,0
|
|
20241129,134600,36155442,644,644,644,644,0
|
|
20241129,134500,36155442,644,644,644,644,0
|
|
20241129,134400,36155442,644,644,644,644,1
|
|
20241129,134300,36154798,642,642,642,642,0
|
|
20241129,134200,36154798,642,642,642,642,0
|
|
20241129,134100,36154798,642,642,642,642,0
|
|
20241129,134000,36154798,642,642,642,642,0
|
|
20241129,133900,36154798,642,642,642,642,0
|
|
20241129,133800,36154798,642,642,642,642,20
|
|
20241129,133700,36141958,644,644,644,644,0
|
|
20241129,133600,36141958,644,644,644,644,0
|
|
20241129,133500,36141958,644,644,644,644,0
|
|
20241129,133400,36141958,644,644,644,644,0
|
|
20241129,133300,36141958,644,644,644,644,0
|
|
20241129,133200,36141958,644,644,644,644,0
|
|
20241129,133100,36141958,644,644,644,644,0
|
|
20241129,133000,36141958,644,644,644,644,0
|
|
20241129,132900,36141958,644,644,644,644,0
|
|
20241129,132800,36141958,644,644,644,644,0
|
|
20241129,132700,36141958,644,644,644,644,0
|
|
20241129,132600,36141958,644,644,644,644,0
|
|
20241129,132500,36141958,644,644,644,644,0
|
|
20241129,132400,36141958,644,644,644,644,0
|
|
20241129,132300,36141958,644,644,644,644,0
|
|
20241129,132200,36141958,644,644,644,644,0
|
|
20241129,132100,36141958,644,644,644,644,0
|
|
20241129,132000,36141958,644,644,644,644,0
|
|
20241129,131900,36141958,644,644,644,644,0
|
|
20241129,131800,36141958,644,644,644,644,5400
|
|
20241129,131700,32664358,644,644,644,644,0
|
|
20241129,131600,32664358,644,644,644,644,0
|
|
20241129,131500,32664358,644,644,644,644,0
|
|
20241129,131400,32664358,644,644,644,644,0
|
|
20241129,131300,32664358,644,644,644,644,0
|
|
20241129,131200,32664358,644,644,644,644,0
|
|
20241129,131100,32664358,644,643,644,643,1300
|
|
20241129,131000,31827188,644,644,644,644,0
|
|
20241129,130900,31827188,644,643,644,643,11
|
|
20241129,130800,31820114,644,640,644,640,61
|
|
20241129,130700,31781064,640,640,640,640,25
|
|
20241129,130600,31765064,640,640,640,640,0
|
|
20241129,130500,31765064,640,640,640,640,0
|
|
20241129,130400,31765064,640,640,640,640,10
|
|
20241129,130300,31758664,640,640,640,640,0
|
|
20241129,130200,31758664,640,640,640,640,0
|
|
20241129,130100,31758664,640,640,640,640,0
|
|
20241129,130000,31758664,640,640,640,640,0
|
|
20241129,125900,31758664,640,640,640,640,0
|
|
20241129,125800,31758664,640,640,640,640,0
|
|
20241129,125700,31758664,640,640,640,640,0
|
|
20241129,125600,31758664,640,640,640,640,0
|
|
20241129,125500,31758664,640,640,640,640,0
|
|
20241129,125400,31758664,640,640,640,640,0
|
|
20241129,125300,31758664,640,640,640,640,0
|
|
20241129,125200,31758664,640,640,640,640,0
|
|
20241129,125100,31758664,640,640,640,640,0
|
|
20241129,125000,31758664,640,640,640,640,0
|
|
20241129,124900,31758664,640,640,640,640,2200
|
|
20241129,124800,30350664,640,640,640,640,0
|
|
20241129,124700,30350664,640,640,640,640,3500
|
|
20241129,124600,28110664,640,640,640,640,0
|
|
20241129,124500,28110664,640,640,640,640,0
|
|
20241129,124400,28110664,640,640,640,640,0
|
|
20241129,124300,28110664,640,640,640,640,0
|
|
20241129,124200,28110664,640,640,640,640,0
|
|
20241129,124100,28110664,640,640,640,640,0
|
|
20241129,124000,28110664,640,640,640,640,1390
|
|
20241129,123900,27221064,640,638,640,638,1958
|
|
20241129,123800,25969908,639,639,639,639,0
|
|
20241129,123700,25969908,639,639,639,639,0
|
|
20241129,123600,25969908,639,639,639,639,0
|
|
20241129,123500,25969908,639,639,639,639,0
|
|
20241129,123400,25969908,639,639,639,639,0
|
|
20241129,123300,25969908,639,639,639,639,0
|
|
20241129,123200,25969908,639,639,639,639,0
|
|
20241129,123100,25969908,639,639,639,639,0
|
|
20241129,123000,25969908,639,639,639,639,0
|
|
20241129,122900,25969908,639,639,639,639,0
|
|
20241129,122800,25969908,639,639,639,639,0
|
|
20241129,122700,25969908,639,639,639,639,0
|
|
20241129,122600,25969908,639,639,639,639,0
|
|
20241129,122500,25969908,639,639,639,639,0
|
|
20241129,122400,25969908,639,639,639,639,0
|
|
20241129,122300,25969908,639,639,639,639,0
|
|
20241129,122200,25969908,639,639,639,639,0
|
|
20241129,122100,25969908,639,639,639,639,0
|
|
20241129,122000,25969908,639,639,639,639,0
|
|
20241129,121900,25969908,639,639,639,639,0
|
|
20241129,121800,25969908,639,639,639,639,0
|
|
20241129,121700,25969908,639,639,639,639,0
|
|
20241129,121600,25969908,639,639,639,639,0
|
|
20241129,121500,25969908,639,639,639,639,0
|
|
20241129,121400,25969908,639,639,639,639,0
|
|
20241129,121300,25969908,639,639,639,639,0
|
|
20241129,121200,25969908,639,639,639,639,0
|
|
20241129,121100,25969908,639,639,639,639,0
|
|
20241129,121000,25969908,639,639,639,639,0
|
|
20241129,120900,25969908,639,639,639,639,0
|
|
20241129,120800,25969908,639,639,639,639,0
|
|
20241129,120700,25969908,639,639,639,639,0
|
|
20241129,120600,25969908,639,639,639,639,0
|
|
20241129,120500,25969908,639,639,639,639,0
|
|
20241129,120400,25969908,639,639,639,639,1
|
|
20241129,120300,25969269,633,633,633,633,0
|
|
20241129,120200,25969269,633,633,633,633,0
|
|
20241129,120100,25969269,633,633,633,633,0
|
|
20241129,120000,25969269,633,633,633,633,0
|
|
20241129,115900,25969269,633,633,633,633,0
|
|
20241129,115800,25969269,633,633,633,633,0
|
|
20241129,115700,25969269,633,633,633,633,0
|
|
20241129,115600,25969269,633,633,633,633,0
|
|
20241129,115500,25969269,633,638,638,633,400
|
|
20241129,115400,25715704,639,639,639,639,0
|
|
20241129,115300,25715704,639,639,639,639,0
|
|
20241129,115200,25715704,639,639,639,639,0
|
|
20241129,115100,25715704,639,639,639,639,0
|
|
20241129,115000,25715704,639,639,639,639,0
|
|
20241129,114900,25715704,639,639,639,639,602
|
|
20241129,114800,25331026,644,644,644,644,0
|
|
20241129,114700,25331026,644,644,644,644,0
|
|
20241129,114600,25331026,644,644,644,644,1
|
|
20241129,114500,25330382,641,641,644,641,3020
|
|
20241129,114400,23394559,641,641,641,641,0
|
|
20241129,114300,23394559,641,641,641,641,1
|
|
20241129,114200,23393918,639,641,641,639,3062
|
|
20241129,114100,21431725,645,645,645,645,0
|
|
20241129,114000,21431725,645,645,645,645,1
|
|
20241129,113900,21431080,645,645,645,645,9
|
|
20241129,113800,21425275,645,645,645,645,0
|
|
20241129,113700,21425275,645,645,645,645,0
|
|
20241129,113600,21425275,645,645,645,645,0
|
|
20241129,113500,21425275,645,645,645,645,1
|
|
20241129,113400,21424630,645,645,645,645,15
|
|
20241129,113300,21414955,645,645,645,645,0
|
|
20241129,113200,21414955,645,645,645,645,0
|
|
20241129,113100,21414955,645,645,645,645,0
|
|
20241129,113000,21414955,645,645,645,645,0
|
|
20241129,112900,21414955,645,645,645,645,0
|
|
20241129,112800,21414955,645,645,645,645,0
|
|
20241129,112700,21414955,645,645,645,645,0
|
|
20241129,112600,21414955,645,645,645,645,0
|
|
20241129,112500,21414955,645,645,645,645,0
|
|
20241129,112400,21414955,645,645,645,645,0
|
|
20241129,112300,21414955,645,645,645,645,0
|
|
20241129,112200,21414955,645,645,645,645,0
|
|
20241129,112100,21414955,645,645,645,645,0
|
|
20241129,112000,21414955,645,645,645,645,2000
|
|
20241129,111900,20124955,645,645,645,645,0
|
|
20241129,111800,20124955,645,645,645,645,0
|
|
20241129,111700,20124955,645,645,645,645,0
|
|
20241129,111600,20124955,645,645,645,645,0
|
|
20241129,111500,20124955,645,645,645,645,0
|
|
20241129,111400,20124955,645,645,645,645,0
|
|
20241129,111300,20124955,645,645,645,645,0
|
|
20241129,111200,20124955,645,645,645,645,0
|
|
20241129,111100,20124955,645,645,645,645,0
|
|
20241129,111000,20124955,645,645,645,645,1
|
|
20241129,110900,20124310,645,645,645,645,0
|
|
20241129,110800,20124310,645,644,645,644,500
|
|
20241129,110700,19802210,645,645,645,645,0
|
|
20241129,110600,19802210,645,645,645,645,0
|
|
20241129,110500,19802210,645,645,645,645,0
|
|
20241129,110400,19802210,645,645,645,645,0
|
|
20241129,110300,19802210,645,645,645,645,0
|
|
20241129,110200,19802210,645,645,645,645,1
|
|
20241129,110100,19801565,641,641,641,641,62
|
|
20241129,110000,19761823,645,645,645,645,0
|
|
20241129,105900,19761823,645,645,645,645,0
|
|
20241129,105800,19761823,645,645,645,645,0
|
|
20241129,105700,19761823,645,645,645,645,0
|
|
20241129,105600,19761823,645,645,645,645,0
|
|
20241129,105500,19761823,645,645,645,645,1
|
|
20241129,105400,19761178,646,646,646,646,0
|
|
20241129,105300,19761178,646,646,646,646,0
|
|
20241129,105200,19761178,646,646,646,646,0
|
|
20241129,105100,19761178,646,646,646,646,0
|
|
20241129,105000,19761178,646,646,646,646,0
|
|
20241129,104900,19761178,646,646,646,646,0
|
|
20241129,104800,19761178,646,646,646,646,0
|
|
20241129,104700,19761178,646,646,646,646,0
|
|
20241129,104600,19761178,646,646,646,646,0
|
|
20241129,104500,19761178,646,646,646,646,0
|
|
20241129,104400,19761178,646,646,646,646,0
|
|
20241129,104300,19761178,646,646,646,646,0
|
|
20241129,104200,19761178,646,646,646,646,0
|
|
20241129,104100,19761178,646,646,646,646,0
|
|
20241129,104000,19761178,646,646,646,646,0
|
|
20241129,103900,19761178,646,646,646,646,0
|
|
20241129,103800,19761178,646,646,646,646,0
|
|
20241129,103700,19761178,646,646,646,646,0
|
|
20241129,103600,19761178,646,646,646,646,0
|
|
20241129,103500,19761178,646,646,646,646,0
|
|
20241129,103400,19761178,646,646,646,646,0
|
|
20241129,103300,19761178,646,646,646,646,0
|
|
20241129,103200,19761178,646,646,646,646,0
|
|
20241129,103100,19761178,646,646,646,646,0
|
|
20241129,103000,19761178,646,646,646,646,0
|
|
20241129,102900,19761178,646,646,646,646,0
|
|
20241129,102800,19761178,646,645,646,645,1000
|
|
20241129,102700,19115188,646,644,646,644,15
|
|
20241129,102600,19105526,646,646,646,646,0
|
|
20241129,102500,19105526,646,645,646,645,42
|
|
20241129,102400,19078424,645,640,645,640,50
|
|
20241129,102300,19046274,640,640,640,640,0
|
|
20241129,102200,19046274,640,640,640,640,0
|
|
20241129,102100,19046274,640,640,640,640,0
|
|
20241129,102000,19046274,640,640,640,640,1
|
|
20241129,101900,19045634,641,641,641,641,99
|
|
20241129,101800,18982175,642,642,642,642,40
|
|
20241129,101700,18956495,645,645,645,645,2
|
|
20241129,101600,18955205,647,647,647,647,0
|
|
20241129,101500,18955205,647,647,647,647,0
|
|
20241129,101400,18955205,647,644,647,644,1200
|
|
20241129,101300,18181874,644,643,644,643,110
|
|
20241129,101200,18111044,644,640,644,640,300
|
|
20241129,101100,17918528,640,640,640,640,1000
|
|
20241129,101000,17278528,640,640,640,640,0
|
|
20241129,100900,17278528,640,640,640,640,0
|
|
20241129,100800,17278528,640,640,640,640,1
|
|
20241129,100700,17277888,639,637,639,637,285
|
|
20241129,100600,17096300,637,636,637,636,5003
|
|
20241129,100500,13909397,636,636,636,636,2
|
|
20241129,100400,13908125,637,637,637,637,0
|
|
20241129,100300,13908125,637,637,637,637,0
|
|
20241129,100200,13908125,637,637,637,637,0
|
|
20241129,100100,13908125,637,637,637,637,0
|
|
20241129,100000,13908125,637,637,637,637,0
|
|
20241129,095900,13908125,637,633,637,633,111
|
|
20241129,095800,13837709,633,633,633,633,0
|
|
20241129,095700,13837709,633,633,633,633,0
|
|
20241129,095600,13837709,633,633,633,633,0
|
|
20241129,095500,13837709,633,633,633,633,0
|
|
20241129,095400,13837709,633,633,633,633,0
|
|
20241129,095300,13837709,633,632,633,632,3902
|
|
20241129,095200,11369804,632,632,632,632,0
|
|
20241129,095100,11369804,632,632,632,632,0
|
|
20241129,095000,11369804,632,632,632,632,0
|
|
20241129,094900,11369804,632,632,632,632,0
|
|
20241129,094800,11369804,632,632,632,632,0
|
|
20241129,094700,11369804,632,632,632,632,0
|
|
20241129,094600,11369804,632,632,632,632,2
|
|
20241129,094500,11368540,632,632,632,632,10
|
|
20241129,094400,11362220,632,632,632,632,0
|
|
20241129,094300,11362220,632,632,632,632,10
|
|
20241129,094200,11355900,632,632,632,632,0
|
|
20241129,094100,11355900,632,632,632,632,1
|
|
20241129,094000,11355268,627,627,627,627,0
|
|
20241129,093900,11355268,627,627,627,627,0
|
|
20241129,093800,11355268,627,627,627,627,32
|
|
20241129,093700,11335204,628,628,628,628,11
|
|
20241129,093600,11328296,632,632,632,632,0
|
|
20241129,093500,11328296,632,628,632,628,19
|
|
20241129,093400,11316360,632,632,632,632,0
|
|
20241129,093300,11316360,632,632,632,632,0
|
|
20241129,093200,11316360,632,632,632,632,0
|
|
20241129,093100,11316360,632,632,632,632,0
|
|
20241129,093000,11316360,632,632,632,632,0
|
|
20241129,092900,11316360,632,632,632,632,0
|
|
20241129,092800,11316360,632,632,632,632,1
|
|
20241129,092700,11315728,627,627,627,627,107
|
|
20241129,092600,11248639,627,630,630,627,7893
|
|
20241129,092500,6294718,627,632,632,627,8043
|
|
20241129,092400,1245997,629,629,629,629,0
|
|
20241129,092300,1245997,629,629,629,629,0
|
|
20241129,092200,1245997,629,629,629,629,0
|
|
20241129,092100,1245997,629,629,629,629,0
|
|
20241129,092000,1245997,629,629,629,629,40
|
|
20241129,091900,1220837,632,632,632,632,1
|
|
20241129,091800,1220205,629,629,629,629,0
|
|
20241129,091700,1220205,629,629,629,629,0
|
|
20241129,091600,1220205,629,629,629,629,0
|
|
20241129,091500,1220205,629,629,629,629,375
|
|
20241129,091400,984330,629,629,629,629,5
|
|
20241129,091300,981185,629,629,629,629,15
|
|
20241129,091200,971750,629,629,629,629,0
|
|
20241129,091100,971750,629,629,629,629,4
|
|
20241129,091000,969234,629,628,629,628,302
|
|
20241129,090900,779577,629,629,629,629,125
|
|
20241129,090800,700952,630,630,630,630,302
|
|
20241129,090700,510692,631,631,631,631,0
|
|
20241129,090600,510692,631,632,632,631,686
|
|
20241129,090500,77241,636,636,636,636,0
|
|
20241129,090400,77241,636,636,636,636,0
|
|
20241129,090300,77241,636,636,636,636,1
|
|
20241129,090200,76605,633,633,633,633,1
|
|
20241129,090100,75972,633,633,633,633,0
|
|
20241129,090000,75972,633,636,636,633,120
|