615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191200,44247282,660,660,660,660,6312
|
|
20241129,191100,44247282,660,660,660,660,0
|
|
20241129,191000,44247282,660,660,660,660,0
|
|
20241129,190900,44247282,660,660,660,660,0
|
|
20241129,190800,44247282,660,660,660,660,0
|
|
20241129,190700,44247282,660,660,660,660,0
|
|
20241129,190600,44247282,660,660,660,660,0
|
|
20241129,190500,44247282,660,660,660,660,0
|
|
20241129,190400,44247282,660,660,660,660,0
|
|
20241129,190300,44247282,660,660,660,660,0
|
|
20241129,190200,44247282,660,660,660,660,0
|
|
20241129,190100,44247282,660,660,660,660,0
|
|
20241129,190000,44247282,660,660,660,660,0
|
|
20241129,185900,44247282,660,660,660,660,0
|
|
20241129,185800,44247282,660,660,660,660,0
|
|
20241129,185700,44247282,660,660,660,660,0
|
|
20241129,185600,44247282,660,660,660,660,0
|
|
20241129,185500,44247282,660,660,660,660,0
|
|
20241129,185400,44247282,660,660,660,660,0
|
|
20241129,185300,44247282,660,660,660,660,0
|
|
20241129,185200,44247282,660,660,660,660,0
|
|
20241129,185100,44247282,660,660,660,660,0
|
|
20241129,185000,44247282,660,660,660,660,0
|
|
20241129,184900,44247282,660,660,660,660,0
|
|
20241129,184800,44247282,660,660,660,660,0
|
|
20241129,184700,44247282,660,660,660,660,0
|
|
20241129,184600,44247282,660,660,660,660,0
|
|
20241129,184500,44247282,660,660,660,660,0
|
|
20241129,184400,44247282,660,660,660,660,0
|
|
20241129,184300,44247282,660,660,660,660,0
|
|
20241129,184200,44247282,660,660,660,660,6312
|
|
20241129,184100,44247282,660,660,660,660,0
|
|
20241129,184000,44247282,660,660,660,660,0
|
|
20241129,183900,44247282,660,660,660,660,0
|
|
20241129,183800,44247282,660,660,660,660,0
|
|
20241129,183700,44247282,660,660,660,660,0
|
|
20241129,183600,44247282,660,660,660,660,0
|
|
20241129,183500,44247282,660,660,660,660,0
|
|
20241129,183400,44247282,660,660,660,660,0
|
|
20241129,183300,44247282,660,660,660,660,0
|
|
20241129,183200,44247282,660,660,660,660,0
|
|
20241129,183100,44247282,660,660,660,660,0
|
|
20241129,183000,44247282,660,660,660,660,0
|
|
20241129,182900,44247282,660,660,660,660,0
|
|
20241129,182800,44247282,660,660,660,660,0
|
|
20241129,182700,44247282,660,660,660,660,0
|
|
20241129,182600,44247282,660,660,660,660,0
|
|
20241129,182500,44247282,660,660,660,660,0
|
|
20241129,182400,44247282,660,660,660,660,0
|
|
20241129,182300,44247282,660,660,660,660,0
|
|
20241129,182200,44247282,660,660,660,660,0
|
|
20241129,182100,44247282,660,660,660,660,0
|
|
20241129,182000,44247282,660,660,660,660,0
|
|
20241129,181900,44247282,660,660,660,660,0
|
|
20241129,181800,44247282,660,660,660,660,0
|
|
20241129,181700,44247282,660,660,660,660,0
|
|
20241129,181600,44247282,660,660,660,660,0
|
|
20241129,181500,44247282,660,660,660,660,0
|
|
20241129,181400,44247282,660,660,660,660,0
|
|
20241129,181300,44247282,660,660,660,660,0
|
|
20241129,181200,44247282,660,660,660,660,6312
|
|
20241129,181100,44247282,660,660,660,660,0
|
|
20241129,181000,44247282,660,660,660,660,0
|
|
20241129,180900,44247282,660,660,660,660,0
|
|
20241129,180800,44247282,660,660,660,660,0
|
|
20241129,180700,44247282,660,660,660,660,0
|
|
20241129,180600,44247282,660,660,660,660,0
|
|
20241129,180500,44247282,660,660,660,660,0
|
|
20241129,180400,44247282,660,660,660,660,0
|
|
20241129,180300,44247282,660,660,660,660,0
|
|
20241129,180200,44247282,660,660,660,660,0
|
|
20241129,180100,44247282,660,660,660,660,0
|
|
20241129,180000,44247282,660,660,660,660,0
|
|
20241129,175900,44247282,660,660,660,660,0
|
|
20241129,175800,44247282,660,660,660,660,0
|
|
20241129,175700,44247282,660,660,660,660,0
|
|
20241129,175600,44247282,660,660,660,660,0
|
|
20241129,175500,44247282,660,660,660,660,0
|
|
20241129,175400,44247282,660,660,660,660,0
|
|
20241129,175300,44247282,660,660,660,660,0
|
|
20241129,175200,44247282,660,660,660,660,0
|
|
20241129,175100,44247282,660,660,660,660,0
|
|
20241129,175000,44247282,660,660,660,660,0
|
|
20241129,174900,44247282,660,660,660,660,0
|
|
20241129,174800,44247282,660,660,660,660,0
|
|
20241129,174700,44247282,660,660,660,660,0
|
|
20241129,174600,44247282,660,660,660,660,0
|
|
20241129,174500,44247282,660,660,660,660,0
|
|
20241129,174400,44247282,660,660,660,660,0
|
|
20241129,174300,44247282,660,660,660,660,0
|
|
20241129,174200,44247282,660,660,660,660,6312
|
|
20241129,174100,44247282,660,660,660,660,0
|
|
20241129,174000,44247282,660,660,660,660,0
|
|
20241129,173900,44247282,660,660,660,660,0
|
|
20241129,173800,44247282,660,660,660,660,0
|
|
20241129,173700,44247282,660,660,660,660,0
|
|
20241129,173600,44247282,660,660,660,660,0
|
|
20241129,173500,44247282,660,660,660,660,0
|
|
20241129,173400,44247282,660,660,660,660,0
|
|
20241129,173300,44247282,660,660,660,660,0
|
|
20241129,173200,44247282,660,660,660,660,0
|
|
20241129,173100,44247282,660,660,660,660,0
|
|
20241129,173000,44247282,660,660,660,660,0
|
|
20241129,172900,44247282,660,660,660,660,0
|
|
20241129,172800,44247282,660,660,660,660,0
|
|
20241129,172700,44247282,660,660,660,660,0
|
|
20241129,172600,44247282,660,660,660,660,0
|
|
20241129,172500,44247282,660,660,660,660,0
|
|
20241129,172400,44247282,660,660,660,660,0
|
|
20241129,172300,44247282,660,660,660,660,0
|
|
20241129,172200,44247282,660,660,660,660,0
|
|
20241129,172100,44247282,660,660,660,660,0
|
|
20241129,172000,44247282,660,660,660,660,0
|
|
20241129,171900,44247282,660,660,660,660,0
|
|
20241129,171800,44247282,660,660,660,660,0
|
|
20241129,171700,44247282,660,660,660,660,0
|
|
20241129,171600,44247282,660,660,660,660,0
|
|
20241129,171500,44247282,660,660,660,660,0
|
|
20241129,171400,44247282,660,660,660,660,0
|
|
20241129,171300,44247282,660,660,660,660,0
|
|
20241129,171200,44247282,660,660,660,660,6312
|
|
20241129,171100,44247282,660,660,660,660,0
|
|
20241129,171000,44247282,660,660,660,660,0
|
|
20241129,170900,44247282,660,660,660,660,0
|
|
20241129,170800,44247282,660,660,660,660,0
|
|
20241129,170700,44247282,660,660,660,660,0
|
|
20241129,170600,44247282,660,660,660,660,0
|
|
20241129,170500,44247282,660,660,660,660,0
|
|
20241129,170400,44247282,660,660,660,660,0
|
|
20241129,170300,44247282,660,660,660,660,0
|
|
20241129,170200,44247282,660,660,660,660,0
|
|
20241129,170100,44247282,660,660,660,660,0
|
|
20241129,170000,44247282,660,660,660,660,0
|
|
20241129,165900,44247282,660,660,660,660,0
|
|
20241129,165800,44247282,660,660,660,660,0
|
|
20241129,165700,44247282,660,660,660,660,0
|
|
20241129,165600,44247282,660,660,660,660,0
|
|
20241129,165500,44247282,660,660,660,660,0
|
|
20241129,165400,44247282,660,660,660,660,0
|
|
20241129,165300,44247282,660,660,660,660,0
|
|
20241129,165200,44247282,660,660,660,660,0
|
|
20241129,165100,44247282,660,660,660,660,0
|
|
20241129,165000,44247282,660,660,660,660,0
|
|
20241129,164900,44247282,660,660,660,660,0
|
|
20241129,164800,44247282,660,660,660,660,0
|
|
20241129,164700,44247282,660,660,660,660,0
|
|
20241129,164600,44247282,660,660,660,660,0
|
|
20241129,164500,44247282,660,660,660,660,0
|
|
20241129,164400,44247282,660,660,660,660,0
|
|
20241129,164300,44247282,660,660,660,660,0
|
|
20241129,164200,44247282,660,660,660,660,6312
|
|
20241129,164100,44247282,660,660,660,660,0
|
|
20241129,164000,44247282,660,660,660,660,0
|
|
20241129,163900,44247282,660,660,660,660,0
|
|
20241129,163800,44247282,660,660,660,660,0
|
|
20241129,163700,44247282,660,660,660,660,0
|
|
20241129,163600,44247282,660,660,660,660,0
|
|
20241129,163500,44247282,660,660,660,660,0
|
|
20241129,163400,44247282,660,660,660,660,0
|
|
20241129,163300,44247282,660,660,660,660,0
|
|
20241129,163200,44247282,660,660,660,660,0
|
|
20241129,163100,44247282,660,660,660,660,0
|
|
20241129,163000,44247282,660,660,660,660,0
|
|
20241129,162900,44247282,660,660,660,660,0
|
|
20241129,162800,44247282,660,660,660,660,0
|
|
20241129,162700,44247282,660,660,660,660,0
|
|
20241129,162600,44247282,660,660,660,660,0
|
|
20241129,162500,44247282,660,660,660,660,0
|
|
20241129,162400,44247282,660,660,660,660,0
|
|
20241129,162300,44247282,660,660,660,660,0
|
|
20241129,162200,44247282,660,660,660,660,0
|
|
20241129,162100,44247282,660,660,660,660,0
|
|
20241129,162000,44247282,660,660,660,660,0
|
|
20241129,161900,44247282,660,660,660,660,0
|
|
20241129,161800,44247282,660,660,660,660,0
|
|
20241129,161700,44247282,660,660,660,660,0
|
|
20241129,161600,44247282,660,660,660,660,0
|
|
20241129,161500,44247282,660,660,660,660,0
|
|
20241129,161400,44247282,660,660,660,660,0
|
|
20241129,161300,44247282,660,660,660,660,0
|
|
20241129,161200,44247282,660,660,660,660,6312
|
|
20241129,161100,44247282,660,660,660,660,0
|
|
20241129,161000,44247282,660,660,660,660,0
|
|
20241129,160900,44247282,660,660,660,660,0
|
|
20241129,160800,44247282,660,660,660,660,0
|
|
20241129,160700,44247282,660,660,660,660,0
|
|
20241129,160600,44247282,660,660,660,660,0
|
|
20241129,160500,44247282,660,660,660,660,0
|
|
20241129,160400,44247282,660,660,660,660,0
|
|
20241129,160300,44247282,660,660,660,660,0
|
|
20241129,160200,44247282,660,660,660,660,0
|
|
20241129,160100,44247282,660,660,660,660,0
|
|
20241129,160000,44247282,660,660,660,660,0
|
|
20241129,155900,44247282,660,660,660,660,0
|
|
20241129,155800,44247282,660,660,660,660,0
|
|
20241129,155700,44247282,660,660,660,660,0
|
|
20241129,155600,44247282,660,660,660,660,0
|
|
20241129,155500,44247282,660,660,660,660,0
|
|
20241129,155400,44247282,660,660,660,660,0
|
|
20241129,155300,44247282,660,660,660,660,0
|
|
20241129,155200,44247282,660,660,660,660,0
|
|
20241129,155100,44247282,660,660,660,660,0
|
|
20241129,155000,44247282,660,660,660,660,0
|
|
20241129,154900,44247282,660,660,660,660,0
|
|
20241129,154800,44247282,660,660,660,660,0
|
|
20241129,154700,44247282,660,660,660,660,0
|
|
20241129,154600,44247282,660,660,660,660,0
|
|
20241129,154500,44247282,660,660,660,660,0
|
|
20241129,154400,44247282,660,660,660,660,0
|
|
20241129,154300,44247282,660,660,660,660,0
|
|
20241129,154200,44247282,660,660,660,660,6312
|
|
20241129,154100,44247282,660,660,660,660,0
|
|
20241129,154000,44247282,660,660,660,660,0
|
|
20241129,153900,44247282,660,660,660,660,0
|
|
20241129,153800,44247282,660,660,660,660,0
|
|
20241129,153700,44247282,660,660,660,660,0
|
|
20241129,153600,44247282,660,660,660,660,0
|
|
20241129,153500,44247282,660,660,660,660,0
|
|
20241129,153400,44247282,660,660,660,660,0
|
|
20241129,153300,44247282,660,660,660,660,0
|
|
20241129,153200,44247282,660,660,660,660,0
|
|
20241129,153100,44247282,660,660,660,660,0
|
|
20241129,153000,44247282,660,660,660,660,6312
|
|
20241129,152900,40081362,661,661,661,661,0
|
|
20241129,152800,40081362,661,661,661,661,0
|
|
20241129,152700,40081362,661,661,661,661,0
|
|
20241129,152600,40081362,661,661,661,661,0
|
|
20241129,152500,40081362,661,661,661,661,0
|
|
20241129,152400,40081362,661,661,661,661,0
|
|
20241129,152300,40081362,661,661,661,661,0
|
|
20241129,152200,40081362,661,661,661,661,0
|
|
20241129,152100,40081362,661,661,661,661,0
|
|
20241129,152000,40081362,661,661,661,661,0
|
|
20241129,151900,40081362,661,661,661,661,889
|
|
20241129,151800,39493733,661,661,661,661,1
|
|
20241129,151700,39493072,661,661,661,661,7
|
|
20241129,151600,39488445,660,660,660,660,0
|
|
20241129,151500,39488445,660,660,660,660,500
|
|
20241129,151400,39158445,661,661,661,661,0
|
|
20241129,151300,39158445,661,661,661,661,0
|
|
20241129,151200,39158445,661,661,661,661,2
|
|
20241129,151100,39157123,661,661,661,661,0
|
|
20241129,151000,39157123,661,661,661,661,0
|
|
20241129,150900,39157123,661,661,661,661,0
|
|
20241129,150800,39157123,661,661,661,661,0
|
|
20241129,150700,39157123,661,661,661,661,0
|
|
20241129,150600,39157123,661,661,661,661,0
|
|
20241129,150500,39157123,661,661,661,661,8
|
|
20241129,150400,39151835,661,661,661,661,0
|
|
20241129,150300,39151835,661,661,661,661,1
|
|
20241129,150200,39151174,660,660,660,660,100
|
|
20241129,150100,39085174,661,661,661,661,300
|
|
20241129,150000,38886874,661,661,661,661,0
|
|
20241129,145900,38886874,661,661,661,661,0
|
|
20241129,145800,38886874,661,661,661,661,100
|
|
20241129,145700,38820774,661,661,661,661,0
|
|
20241129,145600,38820774,661,661,661,661,128
|
|
20241129,145500,38736166,661,661,661,661,0
|
|
20241129,145400,38736166,661,661,661,661,11
|
|
20241129,145300,38728895,661,661,661,661,7
|
|
20241129,145200,38724268,661,661,661,661,49
|
|
20241129,145100,38691879,661,661,661,661,0
|
|
20241129,145000,38691879,661,661,661,661,0
|
|
20241129,144900,38691879,661,661,661,661,0
|
|
20241129,144800,38691879,661,661,661,661,0
|
|
20241129,144700,38691879,661,661,661,661,0
|
|
20241129,144600,38691879,661,661,661,661,0
|
|
20241129,144500,38691879,661,661,661,661,0
|
|
20241129,144400,38691879,661,661,661,661,0
|
|
20241129,144300,38691879,661,661,661,661,3
|
|
20241129,144200,38689896,659,659,659,659,70
|
|
20241129,144100,38643766,660,660,660,660,141
|
|
20241129,144000,38550706,660,660,660,660,50
|
|
20241129,143900,38517706,660,660,660,660,20
|
|
20241129,143800,38504506,660,660,660,660,1
|
|
20241129,143700,38503846,660,660,660,660,0
|
|
20241129,143600,38503846,660,660,660,660,0
|
|
20241129,143500,38503846,660,660,660,660,90
|
|
20241129,143400,38444446,659,660,660,659,1291
|
|
20241129,143300,37593587,660,660,660,660,0
|
|
20241129,143200,37593587,660,660,660,660,0
|
|
20241129,143100,37593587,660,660,660,660,78
|
|
20241129,143000,37542107,660,660,660,660,30
|
|
20241129,142900,37522307,660,660,660,660,0
|
|
20241129,142800,37522307,660,660,660,660,0
|
|
20241129,142700,37522307,660,660,660,660,500
|
|
20241129,142600,37192307,660,660,660,660,0
|
|
20241129,142500,37192307,660,660,660,660,0
|
|
20241129,142400,37192307,660,660,660,660,519
|
|
20241129,142300,36849767,660,660,660,660,0
|
|
20241129,142200,36849767,660,660,660,660,0
|
|
20241129,142100,36849767,660,660,660,660,0
|
|
20241129,142000,36849767,660,660,660,660,501
|
|
20241129,141900,36519107,660,660,660,660,1000
|
|
20241129,141800,35859107,664,663,664,663,800
|
|
20241129,141700,35328623,663,663,663,663,2
|
|
20241129,141600,35327297,660,660,660,660,0
|
|
20241129,141500,35327297,660,660,660,660,0
|
|
20241129,141400,35327297,660,660,660,660,0
|
|
20241129,141300,35327297,660,660,660,660,2
|
|
20241129,141200,35325977,660,660,660,660,1168
|
|
20241129,141100,34555097,660,660,660,660,1000
|
|
20241129,141000,33895097,660,659,660,659,2295
|
|
20241129,140900,32380662,660,660,660,660,0
|
|
20241129,140800,32380662,660,660,660,660,1
|
|
20241129,140700,32380002,660,660,660,660,1
|
|
20241129,140600,32379342,660,660,660,660,0
|
|
20241129,140500,32379342,660,660,660,660,0
|
|
20241129,140400,32379342,660,661,661,660,5800
|
|
20241129,140300,28551096,661,661,661,661,0
|
|
20241129,140200,28551096,661,663,663,661,533
|
|
20241129,140100,28198216,663,663,663,663,1
|
|
20241129,140000,28197553,663,663,663,663,0
|
|
20241129,135900,28197553,663,663,663,663,0
|
|
20241129,135800,28197553,663,663,663,663,0
|
|
20241129,135700,28197553,663,663,663,663,0
|
|
20241129,135600,28197553,663,663,663,663,0
|
|
20241129,135500,28197553,663,663,663,663,10
|
|
20241129,135400,28190923,663,663,663,663,0
|
|
20241129,135300,28190923,663,663,663,663,0
|
|
20241129,135200,28190923,663,663,663,663,0
|
|
20241129,135100,28190923,663,663,663,663,59
|
|
20241129,135000,28151806,664,664,664,664,0
|
|
20241129,134900,28151806,664,663,664,663,152
|
|
20241129,134800,28051027,664,664,664,664,0
|
|
20241129,134700,28051027,664,664,664,664,0
|
|
20241129,134600,28051027,664,664,664,664,0
|
|
20241129,134500,28051027,664,664,664,664,0
|
|
20241129,134400,28051027,664,664,664,664,0
|
|
20241129,134300,28051027,664,664,664,664,0
|
|
20241129,134200,28051027,664,664,664,664,0
|
|
20241129,134100,28051027,664,664,664,664,0
|
|
20241129,134000,28051027,664,664,664,664,0
|
|
20241129,133900,28051027,664,664,664,664,0
|
|
20241129,133800,28051027,664,664,664,664,0
|
|
20241129,133700,28051027,664,664,664,664,0
|
|
20241129,133600,28051027,664,664,664,664,0
|
|
20241129,133500,28051027,664,664,664,664,0
|
|
20241129,133400,28051027,664,664,664,664,0
|
|
20241129,133300,28051027,664,664,664,664,0
|
|
20241129,133200,28051027,664,664,664,664,0
|
|
20241129,133100,28051027,664,664,664,664,0
|
|
20241129,133000,28051027,664,664,664,664,0
|
|
20241129,132900,28051027,664,664,664,664,0
|
|
20241129,132800,28051027,664,664,664,664,0
|
|
20241129,132700,28051027,664,664,664,664,0
|
|
20241129,132600,28051027,664,664,664,664,0
|
|
20241129,132500,28051027,664,664,664,664,0
|
|
20241129,132400,28051027,664,664,664,664,0
|
|
20241129,132300,28051027,664,664,664,664,0
|
|
20241129,132200,28051027,664,664,664,664,0
|
|
20241129,132100,28051027,664,662,664,661,681
|
|
20241129,132000,27600582,663,663,663,663,0
|
|
20241129,131900,27600582,663,663,663,663,435
|
|
20241129,131800,27312177,664,664,664,664,0
|
|
20241129,131700,27312177,664,664,664,664,0
|
|
20241129,131600,27312177,664,664,664,664,0
|
|
20241129,131500,27312177,664,664,664,664,0
|
|
20241129,131400,27312177,664,664,664,664,0
|
|
20241129,131300,27312177,664,664,664,664,0
|
|
20241129,131200,27312177,664,663,664,663,593
|
|
20241129,131100,26918959,663,663,663,663,0
|
|
20241129,131000,26918959,663,663,663,663,0
|
|
20241129,130900,26918959,663,663,663,663,0
|
|
20241129,130800,26918959,663,663,663,663,0
|
|
20241129,130700,26918959,663,663,663,663,0
|
|
20241129,130600,26918959,663,663,663,663,0
|
|
20241129,130500,26918959,663,663,663,663,0
|
|
20241129,130400,26918959,663,663,663,663,0
|
|
20241129,130300,26918959,663,663,663,663,0
|
|
20241129,130200,26918959,663,663,663,663,0
|
|
20241129,130100,26918959,663,663,663,663,0
|
|
20241129,130000,26918959,663,663,663,663,0
|
|
20241129,125900,26918959,663,663,663,663,0
|
|
20241129,125800,26918959,663,663,663,663,2
|
|
20241129,125700,26917633,663,663,663,663,0
|
|
20241129,125600,26917633,663,663,663,663,0
|
|
20241129,125500,26917633,663,663,663,663,0
|
|
20241129,125400,26917633,663,663,663,663,0
|
|
20241129,125300,26917633,663,663,663,663,0
|
|
20241129,125200,26917633,663,663,663,663,0
|
|
20241129,125100,26917633,663,663,663,663,0
|
|
20241129,125000,26917633,663,663,663,663,0
|
|
20241129,124900,26917633,663,663,663,663,0
|
|
20241129,124800,26917633,663,663,663,663,43
|
|
20241129,124700,26889124,660,660,660,660,0
|
|
20241129,124600,26889124,660,660,660,660,1
|
|
20241129,124500,26888464,660,660,660,660,0
|
|
20241129,124400,26888464,660,660,660,660,20
|
|
20241129,124300,26875264,663,663,663,663,640
|
|
20241129,124200,26450944,663,663,663,663,1
|
|
20241129,124100,26450281,660,661,661,660,1200
|
|
20241129,124000,25657735,663,663,663,663,0
|
|
20241129,123900,25657735,663,663,663,663,0
|
|
20241129,123800,25657735,663,663,663,663,5
|
|
20241129,123700,25654420,661,661,661,661,0
|
|
20241129,123600,25654420,661,661,661,661,0
|
|
20241129,123500,25654420,661,661,661,661,1
|
|
20241129,123400,25653759,663,663,663,663,0
|
|
20241129,123300,25653759,663,663,663,663,0
|
|
20241129,123200,25653759,663,663,663,663,219
|
|
20241129,123100,25508562,662,662,662,662,0
|
|
20241129,123000,25508562,662,662,662,662,1
|
|
20241129,122900,25507900,663,663,663,663,0
|
|
20241129,122800,25507900,663,663,663,663,0
|
|
20241129,122700,25507900,663,663,663,663,0
|
|
20241129,122600,25507900,663,663,663,663,0
|
|
20241129,122500,25507900,663,663,663,663,0
|
|
20241129,122400,25507900,663,663,663,663,0
|
|
20241129,122300,25507900,663,663,663,663,55
|
|
20241129,122200,25471435,663,663,663,663,0
|
|
20241129,122100,25471435,663,663,663,663,0
|
|
20241129,122000,25471435,663,663,663,663,0
|
|
20241129,121900,25471435,663,663,663,663,0
|
|
20241129,121800,25471435,663,663,663,663,0
|
|
20241129,121700,25471435,663,663,663,663,0
|
|
20241129,121600,25471435,663,663,663,663,0
|
|
20241129,121500,25471435,663,663,663,663,0
|
|
20241129,121400,25471435,663,663,663,663,0
|
|
20241129,121300,25471435,663,663,663,663,0
|
|
20241129,121200,25471435,663,663,663,663,0
|
|
20241129,121100,25471435,663,663,663,663,0
|
|
20241129,121000,25471435,663,663,663,663,5
|
|
20241129,120900,25468120,663,663,663,663,0
|
|
20241129,120800,25468120,663,663,663,663,0
|
|
20241129,120700,25468120,663,663,663,663,0
|
|
20241129,120600,25468120,663,663,663,663,27
|
|
20241129,120500,25450219,663,663,663,663,102
|
|
20241129,120400,25382593,663,663,663,663,0
|
|
20241129,120300,25382593,663,663,663,663,0
|
|
20241129,120200,25382593,663,662,663,662,174
|
|
20241129,120100,25267302,662,662,662,662,300
|
|
20241129,120000,25068702,662,662,662,662,202
|
|
20241129,115900,24934978,659,662,662,659,300
|
|
20241129,115800,24736678,659,659,659,659,0
|
|
20241129,115700,24736678,659,659,659,659,0
|
|
20241129,115600,24736678,659,659,659,659,0
|
|
20241129,115500,24736678,659,659,659,659,0
|
|
20241129,115400,24736678,659,659,659,659,0
|
|
20241129,115300,24736678,659,659,659,659,0
|
|
20241129,115200,24736678,659,659,659,659,0
|
|
20241129,115100,24736678,659,659,659,659,638
|
|
20241129,115000,24316236,659,661,661,659,4362
|
|
20241129,114900,21437101,661,661,661,661,0
|
|
20241129,114800,21437101,661,661,661,661,0
|
|
20241129,114700,21437101,661,661,661,661,0
|
|
20241129,114600,21437101,661,661,661,661,0
|
|
20241129,114500,21437101,661,661,661,661,1
|
|
20241129,114400,21436440,661,661,661,661,500
|
|
20241129,114300,21105940,661,661,661,661,500
|
|
20241129,114200,20775440,661,661,661,661,0
|
|
20241129,114100,20775440,661,661,661,661,0
|
|
20241129,114000,20775440,661,661,661,661,0
|
|
20241129,113900,20775440,661,661,661,661,0
|
|
20241129,113800,20775440,661,661,661,661,0
|
|
20241129,113700,20775440,661,661,661,661,0
|
|
20241129,113600,20775440,661,661,661,661,500
|
|
20241129,113500,20444940,661,661,661,661,0
|
|
20241129,113400,20444940,661,661,661,661,0
|
|
20241129,113300,20444940,661,661,661,661,0
|
|
20241129,113200,20444940,661,661,661,661,0
|
|
20241129,113100,20444940,661,661,661,661,500
|
|
20241129,113000,20114440,661,661,661,661,0
|
|
20241129,112900,20114440,661,661,661,661,0
|
|
20241129,112800,20114440,661,661,661,661,500
|
|
20241129,112700,19783940,662,662,662,662,0
|
|
20241129,112600,19783940,662,662,662,662,0
|
|
20241129,112500,19783940,662,662,662,662,0
|
|
20241129,112400,19783940,662,662,662,662,30
|
|
20241129,112300,19764080,662,661,662,661,571
|
|
20241129,112200,19386578,661,661,661,661,500
|
|
20241129,112100,19056078,661,661,661,661,500
|
|
20241129,112000,18725578,662,662,662,662,126
|
|
20241129,111900,18642166,663,663,663,663,0
|
|
20241129,111800,18642166,663,663,663,663,10
|
|
20241129,111700,18635536,663,663,663,663,0
|
|
20241129,111600,18635536,663,663,663,663,30
|
|
20241129,111500,18615646,664,664,664,664,0
|
|
20241129,111400,18615646,664,664,664,664,0
|
|
20241129,111300,18615646,664,664,664,664,10
|
|
20241129,111200,18609006,661,661,661,661,0
|
|
20241129,111100,18609006,661,661,661,661,0
|
|
20241129,111000,18609006,661,661,661,661,0
|
|
20241129,110900,18609006,661,661,661,661,0
|
|
20241129,110800,18609006,661,661,661,661,0
|
|
20241129,110700,18609006,661,661,661,661,0
|
|
20241129,110600,18609006,661,661,661,661,0
|
|
20241129,110500,18609006,661,661,661,661,0
|
|
20241129,110400,18609006,661,661,661,661,0
|
|
20241129,110300,18609006,661,661,661,661,0
|
|
20241129,110200,18609006,661,661,661,661,1
|
|
20241129,110100,18608345,660,660,660,660,0
|
|
20241129,110000,18608345,660,661,661,660,2171
|
|
20241129,105900,17175199,661,664,664,661,2918
|
|
20241129,105800,15238703,665,665,665,665,228
|
|
20241129,105700,15087083,666,665,666,665,7129
|
|
20241129,105600,10346289,665,665,665,665,0
|
|
20241129,105500,10346289,665,665,665,665,216
|
|
20241129,105400,10202649,666,666,666,666,0
|
|
20241129,105300,10202649,666,666,666,666,0
|
|
20241129,105200,10202649,666,666,666,666,209
|
|
20241129,105100,10063455,665,665,665,665,0
|
|
20241129,105000,10063455,665,665,665,665,0
|
|
20241129,104900,10063455,665,665,665,665,1000
|
|
20241129,104800,9398455,665,665,665,665,1000
|
|
20241129,104700,8733455,665,665,665,665,0
|
|
20241129,104600,8733455,665,665,665,665,300
|
|
20241129,104500,8533955,665,665,665,665,100
|
|
20241129,104400,8467455,665,665,665,665,0
|
|
20241129,104300,8467455,665,665,665,665,0
|
|
20241129,104200,8467455,665,665,665,665,0
|
|
20241129,104100,8467455,665,665,665,665,1
|
|
20241129,104000,8466790,666,666,666,666,0
|
|
20241129,103900,8466790,666,666,666,666,0
|
|
20241129,103800,8466790,666,666,666,666,0
|
|
20241129,103700,8466790,666,666,666,666,0
|
|
20241129,103600,8466790,666,666,666,666,1060
|
|
20241129,103500,7760830,666,666,666,666,0
|
|
20241129,103400,7760830,666,666,666,666,0
|
|
20241129,103300,7760830,666,666,666,666,0
|
|
20241129,103200,7760830,666,666,666,666,0
|
|
20241129,103100,7760830,666,666,666,666,0
|
|
20241129,103000,7760830,666,666,666,666,40
|
|
20241129,102900,7734190,666,666,666,666,0
|
|
20241129,102800,7734190,666,666,666,666,0
|
|
20241129,102700,7734190,666,666,666,666,0
|
|
20241129,102600,7734190,666,666,666,666,0
|
|
20241129,102500,7734190,666,665,666,665,964
|
|
20241129,102400,7093112,665,665,665,665,0
|
|
20241129,102300,7093112,665,665,665,665,0
|
|
20241129,102200,7093112,665,665,665,665,100
|
|
20241129,102100,7026612,666,666,666,666,200
|
|
20241129,102000,6893412,666,666,666,666,1000
|
|
20241129,101900,6227412,666,666,666,666,0
|
|
20241129,101800,6227412,666,666,666,666,118
|
|
20241129,101700,6148824,666,666,666,666,1
|
|
20241129,101600,6148158,666,666,666,666,30
|
|
20241129,101500,6128178,666,666,666,666,0
|
|
20241129,101400,6128178,666,666,666,666,100
|
|
20241129,101300,6061578,666,666,666,666,3
|
|
20241129,101200,6059580,666,666,666,666,0
|
|
20241129,101100,6059580,666,666,666,666,405
|
|
20241129,101000,5789850,666,667,667,666,109
|
|
20241129,100900,5717247,667,667,667,667,0
|
|
20241129,100800,5717247,667,667,667,667,0
|
|
20241129,100700,5717247,667,667,667,667,0
|
|
20241129,100600,5717247,667,667,667,667,0
|
|
20241129,100500,5717247,667,668,668,667,1306
|
|
20241129,100400,4846143,668,668,668,668,0
|
|
20241129,100300,4846143,668,668,668,668,0
|
|
20241129,100200,4846143,668,668,668,668,30
|
|
20241129,100100,4826103,668,668,668,668,639
|
|
20241129,100000,4399251,668,668,668,668,0
|
|
20241129,095900,4399251,668,668,668,668,0
|
|
20241129,095800,4399251,668,668,668,668,0
|
|
20241129,095700,4399251,668,668,668,668,0
|
|
20241129,095600,4399251,668,668,668,668,0
|
|
20241129,095500,4399251,668,668,668,668,0
|
|
20241129,095400,4399251,668,668,668,668,0
|
|
20241129,095300,4399251,668,668,668,668,2
|
|
20241129,095200,4397915,668,668,668,668,0
|
|
20241129,095100,4397915,668,668,668,668,0
|
|
20241129,095000,4397915,668,668,668,668,0
|
|
20241129,094900,4397915,668,668,668,668,1
|
|
20241129,094800,4397247,672,672,672,672,0
|
|
20241129,094700,4397247,672,672,672,672,0
|
|
20241129,094600,4397247,672,672,672,672,0
|
|
20241129,094500,4397247,672,672,672,672,0
|
|
20241129,094400,4397247,672,672,672,672,0
|
|
20241129,094300,4397247,672,672,672,672,0
|
|
20241129,094200,4397247,672,672,672,672,0
|
|
20241129,094100,4397247,672,667,672,667,24
|
|
20241129,094000,4381124,672,672,672,672,102
|
|
20241129,093900,4312580,672,672,672,672,2
|
|
20241129,093800,4311236,672,672,672,672,2700
|
|
20241129,093700,2496836,672,669,672,669,1496
|
|
20241129,093600,1494587,674,674,674,674,0
|
|
20241129,093500,1494587,674,674,674,674,0
|
|
20241129,093400,1494587,674,674,674,674,2
|
|
20241129,093300,1493239,674,667,674,666,1112
|
|
20241129,093200,745790,669,669,669,669,31
|
|
20241129,093100,725051,669,669,669,669,25
|
|
20241129,093000,708326,669,669,669,669,0
|
|
20241129,092900,708326,669,669,669,669,0
|
|
20241129,092800,708326,669,669,669,669,0
|
|
20241129,092700,708326,669,669,669,669,0
|
|
20241129,092600,708326,669,669,669,669,0
|
|
20241129,092500,708326,669,669,669,669,100
|
|
20241129,092400,641426,667,667,667,667,215
|
|
20241129,092300,498021,667,667,667,667,0
|
|
20241129,092200,498021,667,667,667,667,5
|
|
20241129,092100,494686,667,667,667,667,0
|
|
20241129,092000,494686,667,667,667,667,80
|
|
20241129,091900,441326,667,667,667,667,100
|
|
20241129,091800,374626,668,668,668,668,0
|
|
20241129,091700,374626,668,668,668,668,11
|
|
20241129,091600,367278,669,669,669,669,22
|
|
20241129,091500,352560,669,669,669,669,0
|
|
20241129,091400,352560,669,669,669,669,0
|
|
20241129,091300,352560,669,669,669,669,0
|
|
20241129,091200,352560,669,669,669,669,3
|
|
20241129,091100,350553,669,668,669,668,2
|
|
20241129,091000,349216,668,668,668,668,0
|
|
20241129,090900,349216,668,669,669,668,403
|
|
20241129,090800,79611,669,669,669,669,0
|
|
20241129,090700,79611,669,669,669,669,10
|
|
20241129,090600,72921,669,669,669,669,0
|
|
20241129,090500,72921,669,669,669,669,0
|
|
20241129,090400,72921,669,669,669,669,0
|
|
20241129,090300,72921,669,669,669,669,0
|
|
20241129,090200,72921,669,669,669,669,100
|
|
20241129,090100,6021,669,669,669,669,0
|
|
20241129,090000,6021,669,669,669,669,9
|