633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193000,46183799,497,497,497,497,7993
|
|
20241129,192900,46183799,497,497,497,497,0
|
|
20241129,192800,46183799,497,497,497,497,0
|
|
20241129,192700,46183799,497,497,497,497,0
|
|
20241129,192600,46183799,497,497,497,497,0
|
|
20241129,192500,46183799,497,497,497,497,0
|
|
20241129,192400,46183799,497,497,497,497,0
|
|
20241129,192300,46183799,497,497,497,497,0
|
|
20241129,192200,46183799,497,497,497,497,0
|
|
20241129,192100,46183799,497,497,497,497,0
|
|
20241129,192000,46183799,497,497,497,497,0
|
|
20241129,191900,46183799,497,497,497,497,0
|
|
20241129,191800,46183799,497,497,497,497,0
|
|
20241129,191700,46183799,497,497,497,497,0
|
|
20241129,191600,46183799,497,497,497,497,0
|
|
20241129,191500,46183799,497,497,497,497,0
|
|
20241129,191400,46183799,497,497,497,497,0
|
|
20241129,191300,46183799,497,497,497,497,0
|
|
20241129,191200,46183799,497,497,497,497,0
|
|
20241129,191100,46183799,497,497,497,497,0
|
|
20241129,191000,46183799,497,497,497,497,0
|
|
20241129,190900,46183799,497,497,497,497,0
|
|
20241129,190800,46183799,497,497,497,497,0
|
|
20241129,190700,46183799,497,497,497,497,0
|
|
20241129,190600,46183799,497,497,497,497,0
|
|
20241129,190500,46183799,497,497,497,497,0
|
|
20241129,190400,46183799,497,497,497,497,0
|
|
20241129,190300,46183799,497,497,497,497,0
|
|
20241129,190200,46183799,497,497,497,497,0
|
|
20241129,190100,46183799,497,497,497,497,0
|
|
20241129,190000,46183799,497,497,497,497,7993
|
|
20241129,185900,46183799,497,497,497,497,0
|
|
20241129,185800,46183799,497,497,497,497,0
|
|
20241129,185700,46183799,497,497,497,497,0
|
|
20241129,185600,46183799,497,497,497,497,0
|
|
20241129,185500,46183799,497,497,497,497,0
|
|
20241129,185400,46183799,497,497,497,497,0
|
|
20241129,185300,46183799,497,497,497,497,0
|
|
20241129,185200,46183799,497,497,497,497,0
|
|
20241129,185100,46183799,497,497,497,497,0
|
|
20241129,185000,46183799,497,497,497,497,0
|
|
20241129,184900,46183799,497,497,497,497,0
|
|
20241129,184800,46183799,497,497,497,497,0
|
|
20241129,184700,46183799,497,497,497,497,0
|
|
20241129,184600,46183799,497,497,497,497,0
|
|
20241129,184500,46183799,497,497,497,497,0
|
|
20241129,184400,46183799,497,497,497,497,0
|
|
20241129,184300,46183799,497,497,497,497,0
|
|
20241129,184200,46183799,497,497,497,497,0
|
|
20241129,184100,46183799,497,497,497,497,0
|
|
20241129,184000,46183799,497,497,497,497,0
|
|
20241129,183900,46183799,497,497,497,497,0
|
|
20241129,183800,46183799,497,497,497,497,0
|
|
20241129,183700,46183799,497,497,497,497,0
|
|
20241129,183600,46183799,497,497,497,497,0
|
|
20241129,183500,46183799,497,497,497,497,0
|
|
20241129,183400,46183799,497,497,497,497,0
|
|
20241129,183300,46183799,497,497,497,497,0
|
|
20241129,183200,46183799,497,497,497,497,0
|
|
20241129,183100,46183799,497,497,497,497,0
|
|
20241129,183000,46183799,497,497,497,497,7993
|
|
20241129,182900,46183799,497,497,497,497,0
|
|
20241129,182800,46183799,497,497,497,497,0
|
|
20241129,182700,46183799,497,497,497,497,0
|
|
20241129,182600,46183799,497,497,497,497,0
|
|
20241129,182500,46183799,497,497,497,497,0
|
|
20241129,182400,46183799,497,497,497,497,0
|
|
20241129,182300,46183799,497,497,497,497,0
|
|
20241129,182200,46183799,497,497,497,497,0
|
|
20241129,182100,46183799,497,497,497,497,0
|
|
20241129,182000,46183799,497,497,497,497,0
|
|
20241129,181900,46183799,497,497,497,497,0
|
|
20241129,181800,46183799,497,497,497,497,0
|
|
20241129,181700,46183799,497,497,497,497,0
|
|
20241129,181600,46183799,497,497,497,497,0
|
|
20241129,181500,46183799,497,497,497,497,0
|
|
20241129,181400,46183799,497,497,497,497,0
|
|
20241129,181300,46183799,497,497,497,497,0
|
|
20241129,181200,46183799,497,497,497,497,0
|
|
20241129,181100,46183799,497,497,497,497,0
|
|
20241129,181000,46183799,497,497,497,497,0
|
|
20241129,180900,46183799,497,497,497,497,0
|
|
20241129,180800,46183799,497,497,497,497,0
|
|
20241129,180700,46183799,497,497,497,497,0
|
|
20241129,180600,46183799,497,497,497,497,0
|
|
20241129,180500,46183799,497,497,497,497,0
|
|
20241129,180400,46183799,497,497,497,497,0
|
|
20241129,180300,46183799,497,497,497,497,0
|
|
20241129,180200,46183799,497,497,497,497,0
|
|
20241129,180100,46183799,497,497,497,497,0
|
|
20241129,180000,46183799,497,497,497,497,7993
|
|
20241129,175900,46183799,497,497,497,497,0
|
|
20241129,175800,46183799,497,497,497,497,0
|
|
20241129,175700,46183799,497,497,497,497,0
|
|
20241129,175600,46183799,497,497,497,497,0
|
|
20241129,175500,46183799,497,497,497,497,0
|
|
20241129,175400,46183799,497,497,497,497,0
|
|
20241129,175300,46183799,497,497,497,497,0
|
|
20241129,175200,46183799,497,497,497,497,0
|
|
20241129,175100,46183799,497,497,497,497,0
|
|
20241129,175000,46183799,497,497,497,497,0
|
|
20241129,174900,46183799,497,497,497,497,0
|
|
20241129,174800,46183799,497,497,497,497,0
|
|
20241129,174700,46183799,497,497,497,497,0
|
|
20241129,174600,46183799,497,497,497,497,0
|
|
20241129,174500,46183799,497,497,497,497,0
|
|
20241129,174400,46183799,497,497,497,497,0
|
|
20241129,174300,46183799,497,497,497,497,0
|
|
20241129,174200,46183799,497,497,497,497,0
|
|
20241129,174100,46183799,497,497,497,497,0
|
|
20241129,174000,46183799,497,497,497,497,0
|
|
20241129,173900,46183799,497,497,497,497,0
|
|
20241129,173800,46183799,497,497,497,497,0
|
|
20241129,173700,46183799,497,497,497,497,0
|
|
20241129,173600,46183799,497,497,497,497,0
|
|
20241129,173500,46183799,497,497,497,497,0
|
|
20241129,173400,46183799,497,497,497,497,0
|
|
20241129,173300,46183799,497,497,497,497,0
|
|
20241129,173200,46183799,497,497,497,497,0
|
|
20241129,173100,46183799,497,497,497,497,0
|
|
20241129,173000,46183799,497,497,497,497,7993
|
|
20241129,172900,46183799,497,497,497,497,0
|
|
20241129,172800,46183799,497,497,497,497,0
|
|
20241129,172700,46183799,497,497,497,497,0
|
|
20241129,172600,46183799,497,497,497,497,0
|
|
20241129,172500,46183799,497,497,497,497,0
|
|
20241129,172400,46183799,497,497,497,497,0
|
|
20241129,172300,46183799,497,497,497,497,0
|
|
20241129,172200,46183799,497,497,497,497,0
|
|
20241129,172100,46183799,497,497,497,497,0
|
|
20241129,172000,46183799,497,497,497,497,0
|
|
20241129,171900,46183799,497,497,497,497,0
|
|
20241129,171800,46183799,497,497,497,497,0
|
|
20241129,171700,46183799,497,497,497,497,0
|
|
20241129,171600,46183799,497,497,497,497,0
|
|
20241129,171500,46183799,497,497,497,497,0
|
|
20241129,171400,46183799,497,497,497,497,0
|
|
20241129,171300,46183799,497,497,497,497,0
|
|
20241129,171200,46183799,497,497,497,497,0
|
|
20241129,171100,46183799,497,497,497,497,0
|
|
20241129,171000,46183799,497,497,497,497,0
|
|
20241129,170900,46183799,497,497,497,497,0
|
|
20241129,170800,46183799,497,497,497,497,0
|
|
20241129,170700,46183799,497,497,497,497,0
|
|
20241129,170600,46183799,497,497,497,497,0
|
|
20241129,170500,46183799,497,497,497,497,0
|
|
20241129,170400,46183799,497,497,497,497,0
|
|
20241129,170300,46183799,497,497,497,497,0
|
|
20241129,170200,46183799,497,497,497,497,0
|
|
20241129,170100,46183799,497,497,497,497,0
|
|
20241129,170000,46183799,497,497,497,497,7993
|
|
20241129,165900,46183799,497,497,497,497,0
|
|
20241129,165800,46183799,497,497,497,497,0
|
|
20241129,165700,46183799,497,497,497,497,0
|
|
20241129,165600,46183799,497,497,497,497,0
|
|
20241129,165500,46183799,497,497,497,497,0
|
|
20241129,165400,46183799,497,497,497,497,0
|
|
20241129,165300,46183799,497,497,497,497,0
|
|
20241129,165200,46183799,497,497,497,497,0
|
|
20241129,165100,46183799,497,497,497,497,0
|
|
20241129,165000,46183799,497,497,497,497,0
|
|
20241129,164900,46183799,497,497,497,497,0
|
|
20241129,164800,46183799,497,497,497,497,0
|
|
20241129,164700,46183799,497,497,497,497,0
|
|
20241129,164600,46183799,497,497,497,497,0
|
|
20241129,164500,46183799,497,497,497,497,0
|
|
20241129,164400,46183799,497,497,497,497,0
|
|
20241129,164300,46183799,497,497,497,497,0
|
|
20241129,164200,46183799,497,497,497,497,0
|
|
20241129,164100,46183799,497,497,497,497,0
|
|
20241129,164000,46183799,497,497,497,497,0
|
|
20241129,163900,46183799,497,497,497,497,0
|
|
20241129,163800,46183799,497,497,497,497,0
|
|
20241129,163700,46183799,497,497,497,497,0
|
|
20241129,163600,46183799,497,497,497,497,0
|
|
20241129,163500,46183799,497,497,497,497,0
|
|
20241129,163400,46183799,497,497,497,497,0
|
|
20241129,163300,46183799,497,497,497,497,0
|
|
20241129,163200,46183799,497,497,497,497,0
|
|
20241129,163100,46183799,497,497,497,497,0
|
|
20241129,163000,46183799,497,497,497,497,7993
|
|
20241129,162900,46183799,497,497,497,497,0
|
|
20241129,162800,46183799,497,497,497,497,0
|
|
20241129,162700,46183799,497,497,497,497,0
|
|
20241129,162600,46183799,497,497,497,497,0
|
|
20241129,162500,46183799,497,497,497,497,0
|
|
20241129,162400,46183799,497,497,497,497,0
|
|
20241129,162300,46183799,497,497,497,497,0
|
|
20241129,162200,46183799,497,497,497,497,0
|
|
20241129,162100,46183799,497,497,497,497,0
|
|
20241129,162000,46183799,497,497,497,497,0
|
|
20241129,161900,46183799,497,497,497,497,0
|
|
20241129,161800,46183799,497,497,497,497,0
|
|
20241129,161700,46183799,497,497,497,497,0
|
|
20241129,161600,46183799,497,497,497,497,0
|
|
20241129,161500,46183799,497,497,497,497,0
|
|
20241129,161400,46183799,497,497,497,497,0
|
|
20241129,161300,46183799,497,497,497,497,0
|
|
20241129,161200,46183799,497,497,497,497,0
|
|
20241129,161100,46183799,497,497,497,497,0
|
|
20241129,161000,46183799,497,497,497,497,0
|
|
20241129,160900,46183799,497,497,497,497,0
|
|
20241129,160800,46183799,497,497,497,497,0
|
|
20241129,160700,46183799,497,497,497,497,0
|
|
20241129,160600,46183799,497,497,497,497,0
|
|
20241129,160500,46183799,497,497,497,497,0
|
|
20241129,160400,46183799,497,497,497,497,0
|
|
20241129,160300,46183799,497,497,497,497,0
|
|
20241129,160200,46183799,497,497,497,497,0
|
|
20241129,160100,46183799,497,497,497,497,0
|
|
20241129,160000,46183799,497,497,497,497,7993
|
|
20241129,155900,46183799,497,497,497,497,0
|
|
20241129,155800,46183799,497,497,497,497,0
|
|
20241129,155700,46183799,497,497,497,497,0
|
|
20241129,155600,46183799,497,497,497,497,0
|
|
20241129,155500,46183799,497,497,497,497,0
|
|
20241129,155400,46183799,497,497,497,497,0
|
|
20241129,155300,46183799,497,497,497,497,0
|
|
20241129,155200,46183799,497,497,497,497,0
|
|
20241129,155100,46183799,497,497,497,497,0
|
|
20241129,155000,46183799,497,497,497,497,0
|
|
20241129,154900,46183799,497,497,497,497,0
|
|
20241129,154800,46183799,497,497,497,497,0
|
|
20241129,154700,46183799,497,497,497,497,0
|
|
20241129,154600,46183799,497,497,497,497,0
|
|
20241129,154500,46183799,497,497,497,497,0
|
|
20241129,154400,46183799,497,497,497,497,0
|
|
20241129,154300,46183799,497,497,497,497,0
|
|
20241129,154200,46183799,497,497,497,497,0
|
|
20241129,154100,46183799,497,497,497,497,0
|
|
20241129,154000,46183799,497,497,497,497,0
|
|
20241129,153900,46183799,497,497,497,497,0
|
|
20241129,153800,46183799,497,497,497,497,0
|
|
20241129,153700,46183799,497,497,497,497,0
|
|
20241129,153600,46183799,497,497,497,497,0
|
|
20241129,153500,46183799,497,497,497,497,0
|
|
20241129,153400,46183799,497,497,497,497,0
|
|
20241129,153300,46183799,497,497,497,497,0
|
|
20241129,153200,46183799,497,497,497,497,0
|
|
20241129,153100,46183799,497,497,497,497,0
|
|
20241129,153000,46183799,497,497,497,497,15986
|
|
20241129,152900,42211278,508,508,508,508,0
|
|
20241129,152800,42211278,508,508,508,508,0
|
|
20241129,152700,42211278,508,508,508,508,0
|
|
20241129,152600,42211278,508,508,508,508,0
|
|
20241129,152500,42211278,508,508,508,508,0
|
|
20241129,152400,42211278,508,508,508,508,0
|
|
20241129,152300,42211278,508,508,508,508,0
|
|
20241129,152200,42211278,508,508,508,508,0
|
|
20241129,152100,42211278,508,508,508,508,0
|
|
20241129,152000,42211278,508,508,508,508,0
|
|
20241129,151900,42211278,508,508,508,508,0
|
|
20241129,151800,42211278,508,508,508,508,0
|
|
20241129,151700,42211278,508,507,508,507,1000
|
|
20241129,151600,41703288,508,508,508,508,0
|
|
20241129,151500,41703288,508,508,508,508,0
|
|
20241129,151400,41703288,508,508,508,508,0
|
|
20241129,151300,41703288,508,508,508,508,785
|
|
20241129,151200,41304508,508,508,508,508,1047
|
|
20241129,151100,40772632,505,505,505,505,0
|
|
20241129,151000,40772632,505,506,506,505,12
|
|
20241129,150900,40766571,508,508,508,508,0
|
|
20241129,150800,40766571,508,508,508,508,100
|
|
20241129,150700,40715771,508,508,508,506,14
|
|
20241129,150600,40708681,508,507,508,507,320
|
|
20241129,150500,40546221,508,508,508,508,0
|
|
20241129,150400,40546221,508,508,508,508,30
|
|
20241129,150300,40530981,508,508,508,508,0
|
|
20241129,150200,40530981,508,508,508,508,0
|
|
20241129,150100,40530981,508,508,508,508,20
|
|
20241129,150000,40520821,508,508,508,508,78
|
|
20241129,145900,40481197,508,508,508,508,0
|
|
20241129,145800,40481197,508,508,508,508,0
|
|
20241129,145700,40481197,508,508,508,508,1
|
|
20241129,145600,40480689,508,508,508,508,1
|
|
20241129,145500,40480181,504,508,508,504,325
|
|
20241129,145400,40315159,509,509,509,509,1
|
|
20241129,145300,40314650,505,511,511,505,2582
|
|
20241129,145200,39009537,510,509,510,498,33231
|
|
20241129,145100,22349184,506,511,511,506,10000
|
|
20241129,145000,17279290,510,510,510,510,0
|
|
20241129,144900,17279290,510,510,510,510,0
|
|
20241129,144800,17279290,510,510,510,510,200
|
|
20241129,144700,17177290,510,510,510,510,183
|
|
20241129,144600,17083960,511,511,511,511,0
|
|
20241129,144500,17083960,511,511,511,511,0
|
|
20241129,144400,17083960,511,511,511,511,0
|
|
20241129,144300,17083960,511,511,511,511,0
|
|
20241129,144200,17083960,511,511,511,511,42
|
|
20241129,144100,17062498,514,514,514,514,0
|
|
20241129,144000,17062498,514,514,514,514,0
|
|
20241129,143900,17062498,514,514,514,514,0
|
|
20241129,143800,17062498,514,514,514,514,0
|
|
20241129,143700,17062498,514,514,514,514,0
|
|
20241129,143600,17062498,514,514,514,514,0
|
|
20241129,143500,17062498,514,514,514,514,0
|
|
20241129,143400,17062498,514,514,514,514,0
|
|
20241129,143300,17062498,514,514,514,514,0
|
|
20241129,143200,17062498,514,514,514,514,0
|
|
20241129,143100,17062498,514,514,514,514,0
|
|
20241129,143000,17062498,514,514,514,514,0
|
|
20241129,142900,17062498,514,514,514,514,0
|
|
20241129,142800,17062498,514,514,514,514,0
|
|
20241129,142700,17062498,514,514,514,514,0
|
|
20241129,142600,17062498,514,514,514,514,0
|
|
20241129,142500,17062498,514,514,514,514,0
|
|
20241129,142400,17062498,514,514,514,514,0
|
|
20241129,142300,17062498,514,514,514,514,0
|
|
20241129,142200,17062498,514,514,514,514,5
|
|
20241129,142100,17059928,512,512,512,512,0
|
|
20241129,142000,17059928,512,512,512,512,0
|
|
20241129,141900,17059928,512,512,512,512,0
|
|
20241129,141800,17059928,512,512,512,512,0
|
|
20241129,141700,17059928,512,512,512,512,0
|
|
20241129,141600,17059928,512,512,512,512,0
|
|
20241129,141500,17059928,512,512,512,512,0
|
|
20241129,141400,17059928,512,512,512,512,0
|
|
20241129,141300,17059928,512,512,512,512,113
|
|
20241129,141200,17002072,512,513,513,512,242
|
|
20241129,141100,16878163,515,515,515,515,0
|
|
20241129,141000,16878163,515,515,515,515,0
|
|
20241129,140900,16878163,515,515,515,515,0
|
|
20241129,140800,16878163,515,515,515,515,0
|
|
20241129,140700,16878163,515,515,515,515,0
|
|
20241129,140600,16878163,515,515,515,515,0
|
|
20241129,140500,16878163,515,515,515,515,0
|
|
20241129,140400,16878163,515,515,515,515,0
|
|
20241129,140300,16878163,515,515,515,515,0
|
|
20241129,140200,16878163,515,515,515,515,700
|
|
20241129,140100,16517663,514,514,514,514,0
|
|
20241129,140000,16517663,514,514,514,514,0
|
|
20241129,135900,16517663,514,514,514,514,0
|
|
20241129,135800,16517663,514,514,514,514,1
|
|
20241129,135700,16517149,515,515,515,515,0
|
|
20241129,135600,16517149,515,514,515,514,17
|
|
20241129,135500,16508410,512,512,512,512,130
|
|
20241129,135400,16441850,512,512,512,512,0
|
|
20241129,135300,16441850,512,512,512,512,70
|
|
20241129,135200,16406010,512,510,512,510,2372
|
|
20241129,135100,15195690,510,510,510,510,189
|
|
20241129,135000,15099300,510,510,510,510,100
|
|
20241129,134900,15048300,510,510,510,510,0
|
|
20241129,134800,15048300,510,510,510,510,0
|
|
20241129,134700,15048300,510,510,510,510,0
|
|
20241129,134600,15048300,510,510,510,510,0
|
|
20241129,134500,15048300,510,511,511,510,206
|
|
20241129,134400,14943239,513,513,513,513,0
|
|
20241129,134300,14943239,513,513,513,513,0
|
|
20241129,134200,14943239,513,513,513,513,0
|
|
20241129,134100,14943239,513,513,513,513,0
|
|
20241129,134000,14943239,513,513,513,513,0
|
|
20241129,133900,14943239,513,513,513,513,0
|
|
20241129,133800,14943239,513,513,513,513,0
|
|
20241129,133700,14943239,513,513,513,513,4
|
|
20241129,133600,14941187,513,513,513,513,8
|
|
20241129,133500,14937083,513,513,513,513,0
|
|
20241129,133400,14937083,513,513,513,513,0
|
|
20241129,133300,14937083,513,513,513,513,2
|
|
20241129,133200,14936057,513,513,513,513,0
|
|
20241129,133100,14936057,513,513,513,513,0
|
|
20241129,133000,14936057,513,513,513,513,1
|
|
20241129,132900,14935544,509,509,509,509,0
|
|
20241129,132800,14935544,509,509,509,509,0
|
|
20241129,132700,14935544,509,509,509,509,0
|
|
20241129,132600,14935544,509,509,509,509,0
|
|
20241129,132500,14935544,509,509,509,509,0
|
|
20241129,132400,14935544,509,513,513,509,355
|
|
20241129,132300,14754499,513,513,513,513,0
|
|
20241129,132200,14754499,513,513,513,513,10
|
|
20241129,132100,14749369,513,513,513,513,0
|
|
20241129,132000,14749369,513,513,513,513,0
|
|
20241129,131900,14749369,513,513,513,513,0
|
|
20241129,131800,14749369,513,513,513,513,2
|
|
20241129,131700,14748343,513,513,513,513,0
|
|
20241129,131600,14748343,513,513,513,513,0
|
|
20241129,131500,14748343,513,513,513,513,0
|
|
20241129,131400,14748343,513,513,513,513,0
|
|
20241129,131300,14748343,513,513,513,513,2
|
|
20241129,131200,14747317,513,513,513,513,1
|
|
20241129,131100,14746804,513,513,513,513,1
|
|
20241129,131000,14746291,513,513,513,513,0
|
|
20241129,130900,14746291,513,513,513,513,0
|
|
20241129,130800,14746291,513,513,513,513,0
|
|
20241129,130700,14746291,513,513,513,513,4
|
|
20241129,130600,14744239,513,513,513,513,2
|
|
20241129,130500,14743213,511,511,511,511,0
|
|
20241129,130400,14743213,511,511,511,511,0
|
|
20241129,130300,14743213,511,511,511,511,0
|
|
20241129,130200,14743213,511,511,511,511,26
|
|
20241129,130100,14729927,511,511,511,511,0
|
|
20241129,130000,14729927,511,511,511,511,0
|
|
20241129,125900,14729927,511,511,511,511,0
|
|
20241129,125800,14729927,511,511,511,511,0
|
|
20241129,125700,14729927,511,511,511,511,0
|
|
20241129,125600,14729927,511,511,511,511,0
|
|
20241129,125500,14729927,511,511,511,511,0
|
|
20241129,125400,14729927,511,511,511,511,0
|
|
20241129,125300,14729927,511,511,511,511,0
|
|
20241129,125200,14729927,511,511,511,511,0
|
|
20241129,125100,14729927,511,511,511,511,0
|
|
20241129,125000,14729927,511,511,511,511,916
|
|
20241129,124900,14261851,515,515,515,515,0
|
|
20241129,124800,14261851,515,515,515,515,0
|
|
20241129,124700,14261851,515,515,515,515,0
|
|
20241129,124600,14261851,515,515,515,515,0
|
|
20241129,124500,14261851,515,515,515,515,0
|
|
20241129,124400,14261851,515,515,515,515,0
|
|
20241129,124300,14261851,515,515,515,515,0
|
|
20241129,124200,14261851,515,515,515,515,0
|
|
20241129,124100,14261851,515,515,515,515,15
|
|
20241129,124000,14254126,515,515,515,515,0
|
|
20241129,123900,14254126,515,515,515,515,0
|
|
20241129,123800,14254126,515,515,515,515,0
|
|
20241129,123700,14254126,515,515,515,515,0
|
|
20241129,123600,14254126,515,515,515,515,0
|
|
20241129,123500,14254126,515,515,515,515,10
|
|
20241129,123400,14248976,515,515,515,515,0
|
|
20241129,123300,14248976,515,515,515,515,0
|
|
20241129,123200,14248976,515,515,515,515,0
|
|
20241129,123100,14248976,515,515,515,515,0
|
|
20241129,123000,14248976,515,515,515,515,0
|
|
20241129,122900,14248976,515,515,515,515,0
|
|
20241129,122800,14248976,515,515,515,515,0
|
|
20241129,122700,14248976,515,515,515,515,0
|
|
20241129,122600,14248976,515,515,515,515,0
|
|
20241129,122500,14248976,515,515,515,515,0
|
|
20241129,122400,14248976,515,515,515,515,0
|
|
20241129,122300,14248976,515,515,515,515,1
|
|
20241129,122200,14248461,515,515,515,515,0
|
|
20241129,122100,14248461,515,515,515,515,1
|
|
20241129,122000,14247946,512,512,512,512,120
|
|
20241129,121900,14186506,511,511,511,511,0
|
|
20241129,121800,14186506,511,511,511,511,0
|
|
20241129,121700,14186506,511,511,511,511,0
|
|
20241129,121600,14186506,511,511,511,511,0
|
|
20241129,121500,14186506,511,511,511,511,0
|
|
20241129,121400,14186506,511,511,511,511,0
|
|
20241129,121300,14186506,511,511,511,511,0
|
|
20241129,121200,14186506,511,511,511,511,0
|
|
20241129,121100,14186506,511,511,511,511,0
|
|
20241129,121000,14186506,511,511,511,511,0
|
|
20241129,120900,14186506,511,511,511,511,0
|
|
20241129,120800,14186506,511,511,511,511,0
|
|
20241129,120700,14186506,511,511,511,511,0
|
|
20241129,120600,14186506,511,511,511,511,0
|
|
20241129,120500,14186506,511,511,511,511,0
|
|
20241129,120400,14186506,511,511,511,511,0
|
|
20241129,120300,14186506,511,511,511,511,0
|
|
20241129,120200,14186506,511,511,511,511,0
|
|
20241129,120100,14186506,511,511,511,511,1
|
|
20241129,120000,14185995,513,513,513,513,0
|
|
20241129,115900,14185995,513,513,513,513,0
|
|
20241129,115800,14185995,513,513,513,513,0
|
|
20241129,115700,14185995,513,513,513,513,0
|
|
20241129,115600,14185995,513,513,513,513,0
|
|
20241129,115500,14185995,513,513,513,513,0
|
|
20241129,115400,14185995,513,513,513,513,0
|
|
20241129,115300,14185995,513,512,513,512,35
|
|
20241129,115200,14168073,512,512,512,512,256
|
|
20241129,115100,14037001,512,512,512,512,104
|
|
20241129,115000,13983753,510,511,511,510,18
|
|
20241129,114900,13974569,512,512,512,512,0
|
|
20241129,114800,13974569,512,512,512,512,0
|
|
20241129,114700,13974569,512,512,512,512,0
|
|
20241129,114600,13974569,512,512,512,512,0
|
|
20241129,114500,13974569,512,512,512,512,0
|
|
20241129,114400,13974569,512,512,512,512,0
|
|
20241129,114300,13974569,512,512,512,512,0
|
|
20241129,114200,13974569,512,512,512,512,0
|
|
20241129,114100,13974569,512,512,512,512,7
|
|
20241129,114000,13970985,513,513,513,513,0
|
|
20241129,113900,13970985,513,513,513,513,0
|
|
20241129,113800,13970985,513,515,515,513,223
|
|
20241129,113700,13856583,517,517,517,517,0
|
|
20241129,113600,13856583,517,517,517,517,0
|
|
20241129,113500,13856583,517,517,517,517,0
|
|
20241129,113400,13856583,517,517,517,517,0
|
|
20241129,113300,13856583,517,517,517,517,0
|
|
20241129,113200,13856583,517,517,517,517,0
|
|
20241129,113100,13856583,517,517,517,517,0
|
|
20241129,113000,13856583,517,517,517,517,0
|
|
20241129,112900,13856583,517,517,517,517,0
|
|
20241129,112800,13856583,517,517,517,517,1
|
|
20241129,112700,13856066,516,516,516,516,1
|
|
20241129,112600,13855550,516,516,516,516,0
|
|
20241129,112500,13855550,516,516,516,516,0
|
|
20241129,112400,13855550,516,516,516,516,7
|
|
20241129,112300,13851938,516,516,516,516,124
|
|
20241129,112200,13787954,515,515,515,515,0
|
|
20241129,112100,13787954,515,515,515,515,0
|
|
20241129,112000,13787954,515,515,515,515,0
|
|
20241129,111900,13787954,515,515,515,515,0
|
|
20241129,111800,13787954,515,515,515,515,0
|
|
20241129,111700,13787954,515,515,515,515,0
|
|
20241129,111600,13787954,515,515,515,515,0
|
|
20241129,111500,13787954,515,515,515,515,0
|
|
20241129,111400,13787954,515,514,515,514,33
|
|
20241129,111300,13770960,515,515,515,515,0
|
|
20241129,111200,13770960,515,515,515,515,0
|
|
20241129,111100,13770960,515,515,515,515,0
|
|
20241129,111000,13770960,515,515,515,515,0
|
|
20241129,110900,13770960,515,515,515,515,7
|
|
20241129,110800,13767355,516,516,516,516,0
|
|
20241129,110700,13767355,516,516,516,516,0
|
|
20241129,110600,13767355,516,516,516,516,25
|
|
20241129,110500,13754455,516,516,516,516,0
|
|
20241129,110400,13754455,516,516,516,516,0
|
|
20241129,110300,13754455,516,516,516,516,0
|
|
20241129,110200,13754455,516,516,516,516,0
|
|
20241129,110100,13754455,516,516,516,516,0
|
|
20241129,110000,13754455,516,516,516,516,1
|
|
20241129,105900,13753939,515,514,515,514,1501
|
|
20241129,105800,12982424,514,514,514,514,0
|
|
20241129,105700,12982424,514,514,514,514,0
|
|
20241129,105600,12982424,514,514,514,514,0
|
|
20241129,105500,12982424,514,514,514,514,0
|
|
20241129,105400,12982424,514,514,514,514,0
|
|
20241129,105300,12982424,514,514,514,514,300
|
|
20241129,105200,12828224,514,514,514,514,0
|
|
20241129,105100,12828224,514,514,514,514,0
|
|
20241129,105000,12828224,514,514,514,514,0
|
|
20241129,104900,12828224,514,514,514,514,0
|
|
20241129,104800,12828224,514,514,514,514,0
|
|
20241129,104700,12828224,514,514,514,514,0
|
|
20241129,104600,12828224,514,513,514,513,300
|
|
20241129,104500,12674103,513,513,513,513,0
|
|
20241129,104400,12674103,513,513,513,513,0
|
|
20241129,104300,12674103,513,513,513,513,0
|
|
20241129,104200,12674103,513,513,513,513,0
|
|
20241129,104100,12674103,513,513,513,513,2
|
|
20241129,104000,12673077,513,513,513,513,0
|
|
20241129,103900,12673077,513,513,513,513,0
|
|
20241129,103800,12673077,513,513,513,513,0
|
|
20241129,103700,12673077,513,513,513,513,0
|
|
20241129,103600,12673077,513,513,513,513,0
|
|
20241129,103500,12673077,513,513,513,513,50
|
|
20241129,103400,12647427,513,513,513,513,0
|
|
20241129,103300,12647427,513,513,513,513,0
|
|
20241129,103200,12647427,513,513,513,513,0
|
|
20241129,103100,12647427,513,513,513,513,200
|
|
20241129,103000,12544827,513,513,513,513,0
|
|
20241129,102900,12544827,513,513,513,513,0
|
|
20241129,102800,12544827,513,513,513,513,0
|
|
20241129,102700,12544827,513,513,513,513,0
|
|
20241129,102600,12544827,513,513,513,513,0
|
|
20241129,102500,12544827,513,513,513,513,0
|
|
20241129,102400,12544827,513,512,513,512,2
|
|
20241129,102300,12543802,511,511,511,511,1
|
|
20241129,102200,12543291,511,511,511,511,54
|
|
20241129,102100,12515697,511,511,511,511,188
|
|
20241129,102000,12419629,511,511,511,511,100
|
|
20241129,101900,12368529,511,511,511,511,0
|
|
20241129,101800,12368529,511,511,511,511,0
|
|
20241129,101700,12368529,511,511,511,511,0
|
|
20241129,101600,12368529,511,511,511,511,0
|
|
20241129,101500,12368529,511,511,511,511,0
|
|
20241129,101400,12368529,511,511,511,511,0
|
|
20241129,101300,12368529,511,508,511,508,106
|
|
20241129,101200,12314375,508,508,508,508,0
|
|
20241129,101100,12314375,508,508,508,508,0
|
|
20241129,101000,12314375,508,511,511,508,63
|
|
20241129,100900,12282221,511,511,511,511,0
|
|
20241129,100800,12282221,511,511,511,511,0
|
|
20241129,100700,12282221,511,511,511,511,2
|
|
20241129,100600,12281199,507,507,507,507,0
|
|
20241129,100500,12281199,507,507,507,507,0
|
|
20241129,100400,12281199,507,507,507,507,0
|
|
20241129,100300,12281199,507,507,507,507,0
|
|
20241129,100200,12281199,507,507,507,507,0
|
|
20241129,100100,12281199,507,507,507,507,90
|
|
20241129,100000,12235569,507,507,507,507,0
|
|
20241129,095900,12235569,507,507,507,507,0
|
|
20241129,095800,12235569,507,507,507,507,697
|
|
20241129,095700,11882190,509,509,509,509,9
|
|
20241129,095600,11877609,508,508,508,508,0
|
|
20241129,095500,11877609,508,508,508,508,200
|
|
20241129,095400,11776009,507,507,507,507,0
|
|
20241129,095300,11776009,507,507,507,507,0
|
|
20241129,095200,11776009,507,507,507,507,1
|
|
20241129,095100,11775502,511,511,511,511,0
|
|
20241129,095000,11775502,511,511,511,511,0
|
|
20241129,094900,11775502,511,511,511,511,0
|
|
20241129,094800,11775502,511,511,511,511,0
|
|
20241129,094700,11775502,511,511,511,511,0
|
|
20241129,094600,11775502,511,511,511,510,5763
|
|
20241129,094500,8832570,512,511,512,511,147
|
|
20241129,094400,8757353,511,511,511,511,89
|
|
20241129,094300,8711874,510,510,510,510,0
|
|
20241129,094200,8711874,510,510,510,510,0
|
|
20241129,094100,8711874,510,510,510,510,209
|
|
20241129,094000,8605284,509,504,509,504,232
|
|
20241129,093900,8487456,504,504,504,504,0
|
|
20241129,093800,8487456,504,507,507,504,516
|
|
20241129,093700,8226884,510,510,510,510,2352
|
|
20241129,093600,7027364,508,514,514,508,3013
|
|
20241129,093500,5489359,519,519,519,519,0
|
|
20241129,093400,5489359,519,519,519,519,2
|
|
20241129,093300,5488321,519,519,519,519,37
|
|
20241129,093200,5469118,520,520,520,520,0
|
|
20241129,093100,5469118,520,520,520,520,0
|
|
20241129,093000,5469118,520,520,520,520,0
|
|
20241129,092900,5469118,520,520,520,520,0
|
|
20241129,092800,5469118,520,519,520,519,94
|
|
20241129,092700,5420248,520,520,520,520,0
|
|
20241129,092600,5420248,520,520,520,520,0
|
|
20241129,092500,5420248,520,507,520,507,120
|
|
20241129,092400,5358986,505,505,505,505,0
|
|
20241129,092300,5358986,505,506,506,505,957
|
|
20241129,092200,4875532,505,514,514,505,6351
|
|
20241129,092100,1656951,514,514,514,514,0
|
|
20241129,092000,1656951,514,514,514,514,0
|
|
20241129,091900,1656951,514,514,514,514,0
|
|
20241129,091800,1656951,514,515,515,514,203
|
|
20241129,091700,1552409,515,515,515,515,640
|
|
20241129,091600,1222809,515,516,516,515,130
|
|
20241129,091500,1155855,520,519,520,519,1800
|
|
20241129,091400,219895,520,519,520,519,10
|
|
20241129,091300,214704,515,515,515,515,0
|
|
20241129,091200,214704,515,515,515,515,0
|
|
20241129,091100,214704,515,515,515,515,0
|
|
20241129,091000,214704,515,515,515,515,0
|
|
20241129,090900,214704,515,515,515,515,1
|
|
20241129,090800,214189,516,516,516,516,0
|
|
20241129,090700,214189,516,516,516,516,1
|
|
20241129,090600,213673,519,519,519,519,0
|
|
20241129,090500,213673,519,519,519,519,1
|
|
20241129,090400,213154,520,520,520,520,0
|
|
20241129,090300,213154,520,519,520,519,50
|
|
20241129,090200,187155,519,519,520,519,30
|
|
20241129,090100,171584,517,520,520,517,110
|
|
20241129,090000,114397,518,520,520,518,220
|