596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185300,35653842,334,334,334,334,5132
|
|
20241129,185200,35653842,334,334,334,334,0
|
|
20241129,185100,35653842,334,334,334,334,0
|
|
20241129,185000,35653842,334,334,334,334,0
|
|
20241129,184900,35653842,334,334,334,334,0
|
|
20241129,184800,35653842,334,334,334,334,0
|
|
20241129,184700,35653842,334,334,334,334,0
|
|
20241129,184600,35653842,334,334,334,334,0
|
|
20241129,184500,35653842,334,334,334,334,0
|
|
20241129,184400,35653842,334,334,334,334,0
|
|
20241129,184300,35653842,334,334,334,334,0
|
|
20241129,184200,35653842,334,334,334,334,0
|
|
20241129,184100,35653842,334,334,334,334,0
|
|
20241129,184000,35653842,334,334,334,334,0
|
|
20241129,183900,35653842,334,334,334,334,0
|
|
20241129,183800,35653842,334,334,334,334,0
|
|
20241129,183700,35653842,334,334,334,334,0
|
|
20241129,183600,35653842,334,334,334,334,0
|
|
20241129,183500,35653842,334,334,334,334,0
|
|
20241129,183400,35653842,334,334,334,334,0
|
|
20241129,183300,35653842,334,334,334,334,0
|
|
20241129,183200,35653842,334,334,334,334,0
|
|
20241129,183100,35653842,334,334,334,334,0
|
|
20241129,183000,35653842,334,334,334,334,0
|
|
20241129,182900,35653842,334,334,334,334,0
|
|
20241129,182800,35653842,334,334,334,334,0
|
|
20241129,182700,35653842,334,334,334,334,0
|
|
20241129,182600,35653842,334,334,334,334,0
|
|
20241129,182500,35653842,334,334,334,334,0
|
|
20241129,182400,35653842,334,334,334,334,0
|
|
20241129,182300,35653842,334,334,334,334,5132
|
|
20241129,182200,35653842,334,334,334,334,0
|
|
20241129,182100,35653842,334,334,334,334,0
|
|
20241129,182000,35653842,334,334,334,334,0
|
|
20241129,181900,35653842,334,334,334,334,0
|
|
20241129,181800,35653842,334,334,334,334,0
|
|
20241129,181700,35653842,334,334,334,334,0
|
|
20241129,181600,35653842,334,334,334,334,0
|
|
20241129,181500,35653842,334,334,334,334,0
|
|
20241129,181400,35653842,334,334,334,334,0
|
|
20241129,181300,35653842,334,334,334,334,0
|
|
20241129,181200,35653842,334,334,334,334,0
|
|
20241129,181100,35653842,334,334,334,334,0
|
|
20241129,181000,35653842,334,334,334,334,0
|
|
20241129,180900,35653842,334,334,334,334,0
|
|
20241129,180800,35653842,334,334,334,334,0
|
|
20241129,180700,35653842,334,334,334,334,0
|
|
20241129,180600,35653842,334,334,334,334,0
|
|
20241129,180500,35653842,334,334,334,334,0
|
|
20241129,180400,35653842,334,334,334,334,0
|
|
20241129,180300,35653842,334,334,334,334,0
|
|
20241129,180200,35653842,334,334,334,334,0
|
|
20241129,180100,35653842,334,334,334,334,0
|
|
20241129,180000,35653842,334,334,334,334,0
|
|
20241129,175900,35653842,334,334,334,334,0
|
|
20241129,175800,35653842,334,334,334,334,0
|
|
20241129,175700,35653842,334,334,334,334,0
|
|
20241129,175600,35653842,334,334,334,334,0
|
|
20241129,175500,35653842,334,334,334,334,0
|
|
20241129,175400,35653842,334,334,334,334,0
|
|
20241129,175300,35653842,334,334,334,334,5132
|
|
20241129,175200,35653842,334,334,334,334,0
|
|
20241129,175100,35653842,334,334,334,334,0
|
|
20241129,175000,35653842,334,334,334,334,0
|
|
20241129,174900,35653842,334,334,334,334,0
|
|
20241129,174800,35653842,334,334,334,334,0
|
|
20241129,174700,35653842,334,334,334,334,0
|
|
20241129,174600,35653842,334,334,334,334,0
|
|
20241129,174500,35653842,334,334,334,334,0
|
|
20241129,174400,35653842,334,334,334,334,0
|
|
20241129,174300,35653842,334,334,334,334,0
|
|
20241129,174200,35653842,334,334,334,334,0
|
|
20241129,174100,35653842,334,334,334,334,0
|
|
20241129,174000,35653842,334,334,334,334,0
|
|
20241129,173900,35653842,334,334,334,334,0
|
|
20241129,173800,35653842,334,334,334,334,0
|
|
20241129,173700,35653842,334,334,334,334,0
|
|
20241129,173600,35653842,334,334,334,334,0
|
|
20241129,173500,35653842,334,334,334,334,0
|
|
20241129,173400,35653842,334,334,334,334,0
|
|
20241129,173300,35653842,334,334,334,334,0
|
|
20241129,173200,35653842,334,334,334,334,0
|
|
20241129,173100,35653842,334,334,334,334,0
|
|
20241129,173000,35653842,334,334,334,334,0
|
|
20241129,172900,35653842,334,334,334,334,0
|
|
20241129,172800,35653842,334,334,334,334,0
|
|
20241129,172700,35653842,334,334,334,334,0
|
|
20241129,172600,35653842,334,334,334,334,0
|
|
20241129,172500,35653842,334,334,334,334,0
|
|
20241129,172400,35653842,334,334,334,334,0
|
|
20241129,172300,35653842,334,334,334,334,5132
|
|
20241129,172200,35653842,334,334,334,334,0
|
|
20241129,172100,35653842,334,334,334,334,0
|
|
20241129,172000,35653842,334,334,334,334,0
|
|
20241129,171900,35653842,334,334,334,334,0
|
|
20241129,171800,35653842,334,334,334,334,0
|
|
20241129,171700,35653842,334,334,334,334,0
|
|
20241129,171600,35653842,334,334,334,334,0
|
|
20241129,171500,35653842,334,334,334,334,0
|
|
20241129,171400,35653842,334,334,334,334,0
|
|
20241129,171300,35653842,334,334,334,334,0
|
|
20241129,171200,35653842,334,334,334,334,0
|
|
20241129,171100,35653842,334,334,334,334,0
|
|
20241129,171000,35653842,334,334,334,334,0
|
|
20241129,170900,35653842,334,334,334,334,0
|
|
20241129,170800,35653842,334,334,334,334,0
|
|
20241129,170700,35653842,334,334,334,334,0
|
|
20241129,170600,35653842,334,334,334,334,0
|
|
20241129,170500,35653842,334,334,334,334,0
|
|
20241129,170400,35653842,334,334,334,334,0
|
|
20241129,170300,35653842,334,334,334,334,0
|
|
20241129,170200,35653842,334,334,334,334,0
|
|
20241129,170100,35653842,334,334,334,334,0
|
|
20241129,170000,35653842,334,334,334,334,0
|
|
20241129,165900,35653842,334,334,334,334,0
|
|
20241129,165800,35653842,334,334,334,334,0
|
|
20241129,165700,35653842,334,334,334,334,0
|
|
20241129,165600,35653842,334,334,334,334,0
|
|
20241129,165500,35653842,334,334,334,334,0
|
|
20241129,165400,35653842,334,334,334,334,0
|
|
20241129,165300,35653842,334,334,334,334,5132
|
|
20241129,165200,35653842,334,334,334,334,0
|
|
20241129,165100,35653842,334,334,334,334,0
|
|
20241129,165000,35653842,334,334,334,334,0
|
|
20241129,164900,35653842,334,334,334,334,0
|
|
20241129,164800,35653842,334,334,334,334,0
|
|
20241129,164700,35653842,334,334,334,334,0
|
|
20241129,164600,35653842,334,334,334,334,0
|
|
20241129,164500,35653842,334,334,334,334,0
|
|
20241129,164400,35653842,334,334,334,334,0
|
|
20241129,164300,35653842,334,334,334,334,0
|
|
20241129,164200,35653842,334,334,334,334,0
|
|
20241129,164100,35653842,334,334,334,334,0
|
|
20241129,164000,35653842,334,334,334,334,0
|
|
20241129,163900,35653842,334,334,334,334,0
|
|
20241129,163800,35653842,334,334,334,334,0
|
|
20241129,163700,35653842,334,334,334,334,0
|
|
20241129,163600,35653842,334,334,334,334,0
|
|
20241129,163500,35653842,334,334,334,334,0
|
|
20241129,163400,35653842,334,334,334,334,0
|
|
20241129,163300,35653842,334,334,334,334,0
|
|
20241129,163200,35653842,334,334,334,334,0
|
|
20241129,163100,35653842,334,334,334,334,0
|
|
20241129,163000,35653842,334,334,334,334,0
|
|
20241129,162900,35653842,334,334,334,334,0
|
|
20241129,162800,35653842,334,334,334,334,0
|
|
20241129,162700,35653842,334,334,334,334,0
|
|
20241129,162600,35653842,334,334,334,334,0
|
|
20241129,162500,35653842,334,334,334,334,0
|
|
20241129,162400,35653842,334,334,334,334,0
|
|
20241129,162300,35653842,334,334,334,334,5132
|
|
20241129,162200,35653842,334,334,334,334,0
|
|
20241129,162100,35653842,334,334,334,334,0
|
|
20241129,162000,35653842,334,334,334,334,0
|
|
20241129,161900,35653842,334,334,334,334,0
|
|
20241129,161800,35653842,334,334,334,334,0
|
|
20241129,161700,35653842,334,334,334,334,0
|
|
20241129,161600,35653842,334,334,334,334,0
|
|
20241129,161500,35653842,334,334,334,334,0
|
|
20241129,161400,35653842,334,334,334,334,0
|
|
20241129,161300,35653842,334,334,334,334,0
|
|
20241129,161200,35653842,334,334,334,334,0
|
|
20241129,161100,35653842,334,334,334,334,0
|
|
20241129,161000,35653842,334,334,334,334,0
|
|
20241129,160900,35653842,334,334,334,334,0
|
|
20241129,160800,35653842,334,334,334,334,0
|
|
20241129,160700,35653842,334,334,334,334,0
|
|
20241129,160600,35653842,334,334,334,334,0
|
|
20241129,160500,35653842,334,334,334,334,0
|
|
20241129,160400,35653842,334,334,334,334,0
|
|
20241129,160300,35653842,334,334,334,334,0
|
|
20241129,160200,35653842,334,334,334,334,0
|
|
20241129,160100,35653842,334,334,334,334,0
|
|
20241129,160000,35653842,334,334,334,334,0
|
|
20241129,155900,35653842,334,334,334,334,0
|
|
20241129,155800,35653842,334,334,334,334,0
|
|
20241129,155700,35653842,334,334,334,334,0
|
|
20241129,155600,35653842,334,334,334,334,0
|
|
20241129,155500,35653842,334,334,334,334,0
|
|
20241129,155400,35653842,334,334,334,334,0
|
|
20241129,155300,35653842,334,334,334,334,5132
|
|
20241129,155200,35653842,334,334,334,334,0
|
|
20241129,155100,35653842,334,334,334,334,0
|
|
20241129,155000,35653842,334,334,334,334,0
|
|
20241129,154900,35653842,334,334,334,334,0
|
|
20241129,154800,35653842,334,334,334,334,0
|
|
20241129,154700,35653842,334,334,334,334,0
|
|
20241129,154600,35653842,334,334,334,334,0
|
|
20241129,154500,35653842,334,334,334,334,0
|
|
20241129,154400,35653842,334,334,334,334,0
|
|
20241129,154300,35653842,334,334,334,334,0
|
|
20241129,154200,35653842,334,334,334,334,0
|
|
20241129,154100,35653842,334,334,334,334,0
|
|
20241129,154000,35653842,334,334,334,334,0
|
|
20241129,153900,35653842,334,334,334,334,0
|
|
20241129,153800,35653842,334,334,334,334,0
|
|
20241129,153700,35653842,334,334,334,334,0
|
|
20241129,153600,35653842,334,334,334,334,0
|
|
20241129,153500,35653842,334,334,334,334,0
|
|
20241129,153400,35653842,334,334,334,334,0
|
|
20241129,153300,35653842,334,334,334,334,0
|
|
20241129,153200,35653842,334,334,334,334,0
|
|
20241129,153100,35653842,334,334,334,334,0
|
|
20241129,153000,35653842,334,334,334,334,5132
|
|
20241129,152900,33939754,336,336,336,336,0
|
|
20241129,152800,33939754,336,336,336,336,0
|
|
20241129,152700,33939754,336,336,336,336,0
|
|
20241129,152600,33939754,336,336,336,336,0
|
|
20241129,152500,33939754,336,336,336,336,0
|
|
20241129,152400,33939754,336,336,336,336,0
|
|
20241129,152300,33939754,336,336,336,336,0
|
|
20241129,152200,33939754,336,336,336,336,0
|
|
20241129,152100,33939754,336,336,336,336,0
|
|
20241129,152000,33939754,336,336,336,336,0
|
|
20241129,151900,33939754,336,336,336,336,0
|
|
20241129,151800,33939754,336,336,336,336,0
|
|
20241129,151700,33939754,336,336,336,336,52
|
|
20241129,151600,33922282,336,335,336,335,906
|
|
20241129,151500,33618766,335,335,335,335,98
|
|
20241129,151400,33585936,335,335,335,335,0
|
|
20241129,151300,33585936,335,333,335,333,1125
|
|
20241129,151200,33211061,335,335,335,335,0
|
|
20241129,151100,33211061,335,335,335,335,0
|
|
20241129,151000,33211061,335,335,335,335,0
|
|
20241129,150900,33211061,335,335,335,335,0
|
|
20241129,150800,33211061,335,335,335,335,139
|
|
20241129,150700,33164496,335,335,335,335,0
|
|
20241129,150600,33164496,335,335,335,335,0
|
|
20241129,150500,33164496,335,335,335,335,1
|
|
20241129,150400,33164161,332,332,332,332,0
|
|
20241129,150300,33164161,332,332,332,332,0
|
|
20241129,150200,33164161,332,332,332,332,0
|
|
20241129,150100,33164161,332,332,332,332,0
|
|
20241129,150000,33164161,332,332,332,332,513
|
|
20241129,145900,32993845,333,333,333,333,0
|
|
20241129,145800,32993845,333,333,333,333,1677
|
|
20241129,145700,32435404,334,334,334,334,0
|
|
20241129,145600,32435404,334,334,334,334,3
|
|
20241129,145500,32434402,332,332,332,332,1
|
|
20241129,145400,32434070,333,333,333,333,0
|
|
20241129,145300,32434070,333,333,333,333,0
|
|
20241129,145200,32434070,333,333,333,333,0
|
|
20241129,145100,32434070,333,333,333,333,0
|
|
20241129,145000,32434070,333,333,333,333,0
|
|
20241129,144900,32434070,333,333,333,332,2500
|
|
20241129,144800,31602260,333,333,333,333,0
|
|
20241129,144700,31602260,333,333,333,333,0
|
|
20241129,144600,31602260,333,333,333,333,0
|
|
20241129,144500,31602260,333,333,333,333,0
|
|
20241129,144400,31602260,333,333,333,333,0
|
|
20241129,144300,31602260,333,333,333,333,2
|
|
20241129,144200,31601594,335,335,335,335,0
|
|
20241129,144100,31601594,335,335,335,335,0
|
|
20241129,144000,31601594,335,335,335,335,0
|
|
20241129,143900,31601594,335,335,335,335,0
|
|
20241129,143800,31601594,335,333,335,333,11
|
|
20241129,143700,31597929,335,333,335,333,130
|
|
20241129,143600,31554613,335,335,335,335,0
|
|
20241129,143500,31554613,335,335,335,335,2
|
|
20241129,143400,31553943,335,335,335,335,0
|
|
20241129,143300,31553943,335,335,335,335,0
|
|
20241129,143200,31553943,335,335,335,335,0
|
|
20241129,143100,31553943,335,335,335,335,0
|
|
20241129,143000,31553943,335,335,335,335,0
|
|
20241129,142900,31553943,335,335,335,335,0
|
|
20241129,142800,31553943,335,335,335,335,0
|
|
20241129,142700,31553943,335,335,335,335,0
|
|
20241129,142600,31553943,335,335,335,335,0
|
|
20241129,142500,31553943,335,335,335,335,0
|
|
20241129,142400,31553943,335,335,335,335,2
|
|
20241129,142300,31553273,335,335,335,335,0
|
|
20241129,142200,31553273,335,335,335,335,1
|
|
20241129,142100,31552938,332,332,332,332,0
|
|
20241129,142000,31552938,332,332,332,332,0
|
|
20241129,141900,31552938,332,332,332,332,0
|
|
20241129,141800,31552938,332,332,332,332,0
|
|
20241129,141700,31552938,332,332,332,332,0
|
|
20241129,141600,31552938,332,332,332,332,0
|
|
20241129,141500,31552938,332,332,332,332,0
|
|
20241129,141400,31552938,332,332,332,332,0
|
|
20241129,141300,31552938,332,332,332,332,0
|
|
20241129,141200,31552938,332,332,332,332,0
|
|
20241129,141100,31552938,332,332,332,332,0
|
|
20241129,141000,31552938,332,332,332,332,0
|
|
20241129,140900,31552938,332,332,332,332,1805
|
|
20241129,140800,30953678,332,332,332,332,1
|
|
20241129,140700,30953346,332,332,332,332,90
|
|
20241129,140600,30923466,332,332,332,332,0
|
|
20241129,140500,30923466,332,332,332,332,0
|
|
20241129,140400,30923466,332,333,333,332,8755
|
|
20241129,140300,28016805,332,332,332,332,800
|
|
20241129,140200,27751205,332,332,332,332,0
|
|
20241129,140100,27751205,332,332,332,332,1
|
|
20241129,140000,27750873,334,334,334,334,0
|
|
20241129,135900,27750873,334,334,334,334,0
|
|
20241129,135800,27750873,334,334,334,334,0
|
|
20241129,135700,27750873,334,334,334,334,0
|
|
20241129,135600,27750873,334,334,334,334,0
|
|
20241129,135500,27750873,334,334,334,334,0
|
|
20241129,135400,27750873,334,334,334,334,14
|
|
20241129,135300,27746197,332,332,332,332,0
|
|
20241129,135200,27746197,332,333,333,332,200
|
|
20241129,135100,27679674,333,333,333,333,0
|
|
20241129,135000,27679674,333,333,333,333,0
|
|
20241129,134900,27679674,333,333,333,333,0
|
|
20241129,134800,27679674,333,333,333,333,0
|
|
20241129,134700,27679674,333,333,333,333,0
|
|
20241129,134600,27679674,333,333,333,333,0
|
|
20241129,134500,27679674,333,334,334,333,129
|
|
20241129,134400,27636714,334,334,334,334,0
|
|
20241129,134300,27636714,334,334,334,334,0
|
|
20241129,134200,27636714,334,334,334,334,0
|
|
20241129,134100,27636714,334,334,334,334,0
|
|
20241129,134000,27636714,334,334,334,334,0
|
|
20241129,133900,27636714,334,334,334,334,0
|
|
20241129,133800,27636714,334,334,334,334,0
|
|
20241129,133700,27636714,334,334,334,334,0
|
|
20241129,133600,27636714,334,334,334,334,1
|
|
20241129,133500,27636380,332,332,332,332,0
|
|
20241129,133400,27636380,332,332,332,332,0
|
|
20241129,133300,27636380,332,332,332,332,0
|
|
20241129,133200,27636380,332,332,332,332,10
|
|
20241129,133100,27633060,332,332,332,332,0
|
|
20241129,133000,27633060,332,332,332,332,300
|
|
20241129,132900,27533460,332,332,332,332,0
|
|
20241129,132800,27533460,332,333,333,332,1200
|
|
20241129,132700,27133964,335,335,335,335,0
|
|
20241129,132600,27133964,335,335,335,335,0
|
|
20241129,132500,27133964,335,335,335,335,0
|
|
20241129,132400,27133964,335,335,335,335,0
|
|
20241129,132300,27133964,335,335,335,335,0
|
|
20241129,132200,27133964,335,335,335,335,0
|
|
20241129,132100,27133964,335,335,335,335,0
|
|
20241129,132000,27133964,335,335,335,335,0
|
|
20241129,131900,27133964,335,335,335,335,0
|
|
20241129,131800,27133964,335,335,335,335,2
|
|
20241129,131700,27133294,333,333,333,333,35
|
|
20241129,131600,27121639,333,333,333,333,0
|
|
20241129,131500,27121639,333,333,333,333,0
|
|
20241129,131400,27121639,333,333,333,333,0
|
|
20241129,131300,27121639,333,333,333,333,0
|
|
20241129,131200,27121639,333,333,333,333,0
|
|
20241129,131100,27121639,333,333,333,333,0
|
|
20241129,131000,27121639,333,333,333,333,0
|
|
20241129,130900,27121639,333,333,333,333,0
|
|
20241129,130800,27121639,333,334,334,333,2500
|
|
20241129,130700,26288839,335,335,335,335,0
|
|
20241129,130600,26288839,335,335,335,335,0
|
|
20241129,130500,26288839,335,335,335,335,0
|
|
20241129,130400,26288839,335,335,335,335,2000
|
|
20241129,130300,25618839,335,335,335,335,0
|
|
20241129,130200,25618839,335,335,335,335,0
|
|
20241129,130100,25618839,335,335,335,335,0
|
|
20241129,130000,25618839,335,335,335,335,0
|
|
20241129,125900,25618839,335,335,335,335,0
|
|
20241129,125800,25618839,335,335,335,335,0
|
|
20241129,125700,25618839,335,335,335,335,0
|
|
20241129,125600,25618839,335,335,335,335,0
|
|
20241129,125500,25618839,335,335,335,335,0
|
|
20241129,125400,25618839,335,335,335,335,0
|
|
20241129,125300,25618839,335,335,335,335,10
|
|
20241129,125200,25615489,335,335,335,335,0
|
|
20241129,125100,25615489,335,335,335,335,0
|
|
20241129,125000,25615489,335,335,335,335,0
|
|
20241129,124900,25615489,335,335,335,335,0
|
|
20241129,124800,25615489,335,335,335,335,0
|
|
20241129,124700,25615489,335,335,335,335,0
|
|
20241129,124600,25615489,335,335,335,335,0
|
|
20241129,124500,25615489,335,335,335,335,0
|
|
20241129,124400,25615489,335,335,335,335,0
|
|
20241129,124300,25615489,335,335,335,335,60
|
|
20241129,124200,25595389,335,335,335,335,0
|
|
20241129,124100,25595389,335,335,335,335,0
|
|
20241129,124000,25595389,335,335,335,335,0
|
|
20241129,123900,25595389,335,335,335,335,4
|
|
20241129,123800,25594049,335,335,335,335,0
|
|
20241129,123700,25594049,335,335,335,335,0
|
|
20241129,123600,25594049,335,335,335,335,0
|
|
20241129,123500,25594049,335,335,335,335,0
|
|
20241129,123400,25594049,335,335,335,335,1
|
|
20241129,123300,25593714,332,332,332,332,0
|
|
20241129,123200,25593714,332,332,332,332,0
|
|
20241129,123100,25593714,332,332,332,332,0
|
|
20241129,123000,25593714,332,332,332,332,521
|
|
20241129,122900,25420742,333,333,333,333,5
|
|
20241129,122800,25419077,333,333,333,333,2474
|
|
20241129,122700,24595235,333,333,333,333,0
|
|
20241129,122600,24595235,333,333,333,333,0
|
|
20241129,122500,24595235,333,333,333,333,0
|
|
20241129,122400,24595235,333,333,333,333,0
|
|
20241129,122300,24595235,333,333,333,333,10
|
|
20241129,122200,24591905,335,335,335,335,0
|
|
20241129,122100,24591905,335,335,335,335,0
|
|
20241129,122000,24591905,335,335,335,335,2
|
|
20241129,121900,24591235,335,335,335,335,0
|
|
20241129,121800,24591235,335,335,335,335,90
|
|
20241129,121700,24561085,335,335,335,335,0
|
|
20241129,121600,24561085,335,335,335,335,0
|
|
20241129,121500,24561085,335,335,335,335,0
|
|
20241129,121400,24561085,335,335,335,335,0
|
|
20241129,121300,24561085,335,335,335,335,0
|
|
20241129,121200,24561085,335,335,335,335,0
|
|
20241129,121100,24561085,335,335,335,335,0
|
|
20241129,121000,24561085,335,335,335,335,0
|
|
20241129,120900,24561085,335,335,335,335,0
|
|
20241129,120800,24561085,335,335,335,335,0
|
|
20241129,120700,24561085,335,335,335,335,0
|
|
20241129,120600,24561085,335,335,335,335,0
|
|
20241129,120500,24561085,335,335,335,335,2
|
|
20241129,120400,24560415,335,335,335,335,0
|
|
20241129,120300,24560415,335,335,335,335,0
|
|
20241129,120200,24560415,335,335,335,335,0
|
|
20241129,120100,24560415,335,335,335,335,0
|
|
20241129,120000,24560415,335,335,335,335,0
|
|
20241129,115900,24560415,335,335,335,335,0
|
|
20241129,115800,24560415,335,335,335,335,0
|
|
20241129,115700,24560415,335,335,335,335,0
|
|
20241129,115600,24560415,335,335,335,335,0
|
|
20241129,115500,24560415,335,335,335,335,0
|
|
20241129,115400,24560415,335,335,335,335,0
|
|
20241129,115300,24560415,335,335,335,335,7
|
|
20241129,115200,24558070,335,335,335,335,0
|
|
20241129,115100,24558070,335,335,335,335,0
|
|
20241129,115000,24558070,335,335,335,335,0
|
|
20241129,114900,24558070,335,335,335,335,1
|
|
20241129,114800,24557735,332,332,332,332,48
|
|
20241129,114700,24541799,332,334,334,332,5994
|
|
20241129,114600,22550217,335,335,335,335,5
|
|
20241129,114500,22548542,335,335,335,335,0
|
|
20241129,114400,22548542,335,335,335,335,0
|
|
20241129,114300,22548542,335,335,335,335,0
|
|
20241129,114200,22548542,335,335,335,335,0
|
|
20241129,114100,22548542,335,335,335,335,0
|
|
20241129,114000,22548542,335,335,335,335,0
|
|
20241129,113900,22548542,335,335,335,335,0
|
|
20241129,113800,22548542,335,335,335,335,0
|
|
20241129,113700,22548542,335,335,335,335,0
|
|
20241129,113600,22548542,335,335,335,335,0
|
|
20241129,113500,22548542,335,335,335,335,0
|
|
20241129,113400,22548542,335,335,335,335,0
|
|
20241129,113300,22548542,335,335,335,335,0
|
|
20241129,113200,22548542,335,335,335,335,0
|
|
20241129,113100,22548542,335,335,335,335,0
|
|
20241129,113000,22548542,335,335,335,335,0
|
|
20241129,112900,22548542,335,335,335,335,0
|
|
20241129,112800,22548542,335,335,335,335,400
|
|
20241129,112700,22414542,335,335,335,335,0
|
|
20241129,112600,22414542,335,335,335,335,0
|
|
20241129,112500,22414542,335,335,335,335,0
|
|
20241129,112400,22414542,335,335,335,335,0
|
|
20241129,112300,22414542,335,335,335,335,0
|
|
20241129,112200,22414542,335,335,335,335,0
|
|
20241129,112100,22414542,335,335,335,335,0
|
|
20241129,112000,22414542,335,335,335,335,0
|
|
20241129,111900,22414542,335,335,335,335,0
|
|
20241129,111800,22414542,335,335,335,335,0
|
|
20241129,111700,22414542,335,335,335,335,0
|
|
20241129,111600,22414542,335,335,335,335,0
|
|
20241129,111500,22414542,335,335,335,335,0
|
|
20241129,111400,22414542,335,335,335,335,0
|
|
20241129,111300,22414542,335,335,335,335,0
|
|
20241129,111200,22414542,335,335,335,335,0
|
|
20241129,111100,22414542,335,335,335,335,0
|
|
20241129,111000,22414542,335,335,335,335,0
|
|
20241129,110900,22414542,335,335,335,335,0
|
|
20241129,110800,22414542,335,335,335,335,0
|
|
20241129,110700,22414542,335,335,335,335,0
|
|
20241129,110600,22414542,335,335,335,335,0
|
|
20241129,110500,22414542,335,335,335,335,179
|
|
20241129,110400,22354577,335,335,335,335,2700
|
|
20241129,110300,21450077,336,336,336,336,552
|
|
20241129,110200,21264605,336,336,336,336,0
|
|
20241129,110100,21264605,336,336,336,336,200
|
|
20241129,110000,21197405,336,336,336,336,200
|
|
20241129,105900,21130205,336,336,336,336,0
|
|
20241129,105800,21130205,336,336,336,336,0
|
|
20241129,105700,21130205,336,336,336,336,0
|
|
20241129,105600,21130205,336,336,336,336,200
|
|
20241129,105500,21063005,335,335,335,335,2900
|
|
20241129,105400,20091505,335,335,335,335,6630
|
|
20241129,105300,17870455,335,335,335,335,0
|
|
20241129,105200,17870455,335,335,335,335,1000
|
|
20241129,105100,17535455,335,335,335,335,0
|
|
20241129,105000,17535455,335,335,335,335,1582
|
|
20241129,104900,17005485,335,335,335,335,91
|
|
20241129,104800,16975000,335,335,335,335,0
|
|
20241129,104700,16975000,335,335,335,335,0
|
|
20241129,104600,16975000,335,335,335,335,0
|
|
20241129,104500,16975000,335,335,335,335,0
|
|
20241129,104400,16975000,335,335,335,335,0
|
|
20241129,104300,16975000,335,335,335,335,0
|
|
20241129,104200,16975000,335,335,335,335,5000
|
|
20241129,104100,15300000,336,336,336,336,0
|
|
20241129,104000,15300000,336,336,336,336,812
|
|
20241129,103900,15027168,337,337,337,337,2
|
|
20241129,103800,15026494,336,336,336,336,0
|
|
20241129,103700,15026494,336,338,338,336,1001
|
|
20241129,103600,14690156,336,336,336,336,0
|
|
20241129,103500,14690156,336,336,336,336,0
|
|
20241129,103400,14690156,336,336,336,336,0
|
|
20241129,103300,14690156,336,336,336,336,0
|
|
20241129,103200,14690156,336,336,336,336,2000
|
|
20241129,103100,14018156,336,336,336,336,5000
|
|
20241129,103000,12338156,338,338,338,338,28
|
|
20241129,102900,12328692,338,338,338,338,0
|
|
20241129,102800,12328692,338,338,338,338,0
|
|
20241129,102700,12328692,338,338,338,338,0
|
|
20241129,102600,12328692,338,338,338,338,0
|
|
20241129,102500,12328692,338,338,338,338,1
|
|
20241129,102400,12328354,335,335,335,335,0
|
|
20241129,102300,12328354,335,335,335,335,0
|
|
20241129,102200,12328354,335,335,335,335,0
|
|
20241129,102100,12328354,335,335,335,335,0
|
|
20241129,102000,12328354,335,335,335,335,0
|
|
20241129,101900,12328354,335,335,335,335,0
|
|
20241129,101800,12328354,335,335,335,335,0
|
|
20241129,101700,12328354,335,335,335,335,10
|
|
20241129,101600,12325004,338,338,338,338,0
|
|
20241129,101500,12325004,338,338,338,338,1
|
|
20241129,101400,12324666,337,337,337,337,0
|
|
20241129,101300,12324666,337,337,337,337,0
|
|
20241129,101200,12324666,337,337,337,337,0
|
|
20241129,101100,12324666,337,337,337,337,0
|
|
20241129,101000,12324666,337,337,337,337,50
|
|
20241129,100900,12307816,338,338,338,338,0
|
|
20241129,100800,12307816,338,338,338,338,0
|
|
20241129,100700,12307816,338,338,338,338,0
|
|
20241129,100600,12307816,338,338,338,338,1000
|
|
20241129,100500,11969816,334,334,334,334,0
|
|
20241129,100400,11969816,334,334,334,334,0
|
|
20241129,100300,11969816,334,334,334,334,0
|
|
20241129,100200,11969816,334,334,334,334,0
|
|
20241129,100100,11969816,334,338,338,334,112
|
|
20241129,100000,11932404,338,334,338,333,15278
|
|
20241129,095900,6829572,338,337,338,337,2907
|
|
20241129,095800,5847079,337,337,337,337,1001
|
|
20241129,095700,5509742,336,336,336,336,2043
|
|
20241129,095600,4823294,336,336,336,336,0
|
|
20241129,095500,4823294,336,336,336,336,0
|
|
20241129,095400,4823294,336,336,336,336,0
|
|
20241129,095300,4823294,336,336,336,336,0
|
|
20241129,095200,4823294,336,336,336,336,0
|
|
20241129,095100,4823294,336,336,336,336,0
|
|
20241129,095000,4823294,336,336,336,336,0
|
|
20241129,094900,4823294,336,336,336,336,1
|
|
20241129,094800,4822958,332,332,332,332,10
|
|
20241129,094700,4819638,332,332,332,332,0
|
|
20241129,094600,4819638,332,333,333,332,1000
|
|
20241129,094500,4487132,337,337,337,337,0
|
|
20241129,094400,4487132,337,337,337,337,0
|
|
20241129,094300,4487132,337,337,337,337,0
|
|
20241129,094200,4487132,337,337,337,337,30
|
|
20241129,094100,4477022,337,333,337,333,13
|
|
20241129,094000,4472681,337,337,337,337,6
|
|
20241129,093900,4470659,337,334,337,333,2010
|
|
20241129,093800,3801280,337,337,337,337,1
|
|
20241129,093700,3800943,337,337,337,337,0
|
|
20241129,093600,3800943,337,337,337,337,0
|
|
20241129,093500,3800943,337,337,337,337,20
|
|
20241129,093400,3794203,337,337,337,337,3
|
|
20241129,093300,3793192,337,337,337,337,2
|
|
20241129,093200,3792518,337,337,337,337,0
|
|
20241129,093100,3792518,337,337,337,337,1
|
|
20241129,093000,3792181,336,336,336,336,0
|
|
20241129,092900,3792181,336,336,336,336,0
|
|
20241129,092800,3792181,336,336,336,336,0
|
|
20241129,092700,3792181,336,336,336,336,0
|
|
20241129,092600,3792181,336,336,336,336,0
|
|
20241129,092500,3792181,336,336,336,336,0
|
|
20241129,092400,3792181,336,336,336,336,0
|
|
20241129,092300,3792181,336,336,336,336,0
|
|
20241129,092200,3792181,336,336,336,336,0
|
|
20241129,092100,3792181,336,336,336,336,0
|
|
20241129,092000,3792181,336,336,336,336,0
|
|
20241129,091900,3792181,336,336,336,336,448
|
|
20241129,091800,3641653,336,336,336,336,0
|
|
20241129,091700,3641653,336,336,336,336,0
|
|
20241129,091600,3641653,336,336,336,336,354
|
|
20241129,091500,3522709,336,336,336,336,10
|
|
20241129,091400,3519349,334,334,334,334,0
|
|
20241129,091300,3519349,334,334,334,334,0
|
|
20241129,091200,3519349,334,333,334,333,318
|
|
20241129,091100,3413237,333,333,333,333,0
|
|
20241129,091000,3413237,333,334,334,333,383
|
|
20241129,090900,3285648,334,334,334,334,10
|
|
20241129,090800,3282308,337,337,337,337,50
|
|
20241129,090700,3265458,335,335,335,335,0
|
|
20241129,090600,3265458,335,335,335,335,0
|
|
20241129,090500,3265458,335,335,335,335,18
|
|
20241129,090400,3259428,335,336,336,335,13
|
|
20241129,090300,3255071,336,336,336,336,12
|
|
20241129,090200,3251039,337,337,337,337,0
|
|
20241129,090100,3251039,337,337,337,337,4383
|
|
20241129,090000,1773968,337,337,337,337,5264
|