674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201100,26986845,741,741,741,741,5108
|
|
20241105,201000,26986845,741,741,741,741,0
|
|
20241105,200900,26986845,741,741,741,741,0
|
|
20241105,200800,26986845,741,741,741,741,0
|
|
20241105,200700,26986845,741,741,741,741,0
|
|
20241105,200600,26986845,741,741,741,741,0
|
|
20241105,200500,26986845,741,741,741,741,0
|
|
20241105,200400,26986845,741,741,741,741,0
|
|
20241105,200300,26986845,741,741,741,741,0
|
|
20241105,200200,26986845,741,741,741,741,0
|
|
20241105,200100,26986845,741,741,741,741,0
|
|
20241105,200000,26986845,741,741,741,741,0
|
|
20241105,195900,26986845,741,741,741,741,0
|
|
20241105,195800,26986845,741,741,741,741,0
|
|
20241105,195700,26986845,741,741,741,741,0
|
|
20241105,195600,26986845,741,741,741,741,0
|
|
20241105,195500,26986845,741,741,741,741,0
|
|
20241105,195400,26986845,741,741,741,741,0
|
|
20241105,195300,26986845,741,741,741,741,0
|
|
20241105,195200,26986845,741,741,741,741,0
|
|
20241105,195100,26986845,741,741,741,741,0
|
|
20241105,195000,26986845,741,741,741,741,0
|
|
20241105,194900,26986845,741,741,741,741,0
|
|
20241105,194800,26986845,741,741,741,741,0
|
|
20241105,194700,26986845,741,741,741,741,0
|
|
20241105,194600,26986845,741,741,741,741,0
|
|
20241105,194500,26986845,741,741,741,741,0
|
|
20241105,194400,26986845,741,741,741,741,0
|
|
20241105,194300,26986845,741,741,741,741,0
|
|
20241105,194200,26986845,741,741,741,741,0
|
|
20241105,194100,26986845,741,741,741,741,5108
|
|
20241105,194000,26986845,741,741,741,741,0
|
|
20241105,193900,26986845,741,741,741,741,0
|
|
20241105,193800,26986845,741,741,741,741,0
|
|
20241105,193700,26986845,741,741,741,741,0
|
|
20241105,193600,26986845,741,741,741,741,0
|
|
20241105,193500,26986845,741,741,741,741,0
|
|
20241105,193400,26986845,741,741,741,741,0
|
|
20241105,193300,26986845,741,741,741,741,0
|
|
20241105,193200,26986845,741,741,741,741,0
|
|
20241105,193100,26986845,741,741,741,741,0
|
|
20241105,193000,26986845,741,741,741,741,0
|
|
20241105,192900,26986845,741,741,741,741,0
|
|
20241105,192800,26986845,741,741,741,741,0
|
|
20241105,192700,26986845,741,741,741,741,0
|
|
20241105,192600,26986845,741,741,741,741,0
|
|
20241105,192500,26986845,741,741,741,741,0
|
|
20241105,192400,26986845,741,741,741,741,0
|
|
20241105,192300,26986845,741,741,741,741,0
|
|
20241105,192200,26986845,741,741,741,741,0
|
|
20241105,192100,26986845,741,741,741,741,0
|
|
20241105,192000,26986845,741,741,741,741,0
|
|
20241105,191900,26986845,741,741,741,741,0
|
|
20241105,191800,26986845,741,741,741,741,0
|
|
20241105,191700,26986845,741,741,741,741,0
|
|
20241105,191600,26986845,741,741,741,741,0
|
|
20241105,191500,26986845,741,741,741,741,0
|
|
20241105,191400,26986845,741,741,741,741,0
|
|
20241105,191300,26986845,741,741,741,741,0
|
|
20241105,191200,26986845,741,741,741,741,0
|
|
20241105,191100,26986845,741,741,741,741,5108
|
|
20241105,191000,26986845,741,741,741,741,0
|
|
20241105,190900,26986845,741,741,741,741,0
|
|
20241105,190800,26986845,741,741,741,741,0
|
|
20241105,190700,26986845,741,741,741,741,0
|
|
20241105,190600,26986845,741,741,741,741,0
|
|
20241105,190500,26986845,741,741,741,741,0
|
|
20241105,190400,26986845,741,741,741,741,0
|
|
20241105,190300,26986845,741,741,741,741,0
|
|
20241105,190200,26986845,741,741,741,741,0
|
|
20241105,190100,26986845,741,741,741,741,0
|
|
20241105,190000,26986845,741,741,741,741,0
|
|
20241105,185900,26986845,741,741,741,741,0
|
|
20241105,185800,26986845,741,741,741,741,0
|
|
20241105,185700,26986845,741,741,741,741,0
|
|
20241105,185600,26986845,741,741,741,741,0
|
|
20241105,185500,26986845,741,741,741,741,0
|
|
20241105,185400,26986845,741,741,741,741,0
|
|
20241105,185300,26986845,741,741,741,741,0
|
|
20241105,185200,26986845,741,741,741,741,0
|
|
20241105,185100,26986845,741,741,741,741,0
|
|
20241105,185000,26986845,741,741,741,741,0
|
|
20241105,184900,26986845,741,741,741,741,0
|
|
20241105,184800,26986845,741,741,741,741,0
|
|
20241105,184700,26986845,741,741,741,741,0
|
|
20241105,184600,26986845,741,741,741,741,0
|
|
20241105,184500,26986845,741,741,741,741,0
|
|
20241105,184400,26986845,741,741,741,741,0
|
|
20241105,184300,26986845,741,741,741,741,0
|
|
20241105,184200,26986845,741,741,741,741,0
|
|
20241105,184100,26986845,741,741,741,741,5108
|
|
20241105,184000,26986845,741,741,741,741,0
|
|
20241105,183900,26986845,741,741,741,741,0
|
|
20241105,183800,26986845,741,741,741,741,0
|
|
20241105,183700,26986845,741,741,741,741,0
|
|
20241105,183600,26986845,741,741,741,741,0
|
|
20241105,183500,26986845,741,741,741,741,0
|
|
20241105,183400,26986845,741,741,741,741,0
|
|
20241105,183300,26986845,741,741,741,741,0
|
|
20241105,183200,26986845,741,741,741,741,0
|
|
20241105,183100,26986845,741,741,741,741,0
|
|
20241105,183000,26986845,741,741,741,741,0
|
|
20241105,182900,26986845,741,741,741,741,0
|
|
20241105,182800,26986845,741,741,741,741,0
|
|
20241105,182700,26986845,741,741,741,741,0
|
|
20241105,182600,26986845,741,741,741,741,0
|
|
20241105,182500,26986845,741,741,741,741,0
|
|
20241105,182400,26986845,741,741,741,741,0
|
|
20241105,182300,26986845,741,741,741,741,0
|
|
20241105,182200,26986845,741,741,741,741,0
|
|
20241105,182100,26986845,741,741,741,741,0
|
|
20241105,182000,26986845,741,741,741,741,0
|
|
20241105,181900,26986845,741,741,741,741,0
|
|
20241105,181800,26986845,741,741,741,741,0
|
|
20241105,181700,26986845,741,741,741,741,0
|
|
20241105,181600,26986845,741,741,741,741,0
|
|
20241105,181500,26986845,741,741,741,741,0
|
|
20241105,181400,26986845,741,741,741,741,0
|
|
20241105,181300,26986845,741,741,741,741,0
|
|
20241105,181200,26986845,741,741,741,741,0
|
|
20241105,181100,26986845,741,741,741,741,5108
|
|
20241105,181000,26986845,741,741,741,741,0
|
|
20241105,180900,26986845,741,741,741,741,0
|
|
20241105,180800,26986845,741,741,741,741,0
|
|
20241105,180700,26986845,741,741,741,741,0
|
|
20241105,180600,26986845,741,741,741,741,0
|
|
20241105,180500,26986845,741,741,741,741,0
|
|
20241105,180400,26986845,741,741,741,741,0
|
|
20241105,180300,26986845,741,741,741,741,0
|
|
20241105,180200,26986845,741,741,741,741,0
|
|
20241105,180100,26986845,741,741,741,741,0
|
|
20241105,180000,26986845,741,741,741,741,0
|
|
20241105,175900,26986845,741,741,741,741,0
|
|
20241105,175800,26986845,741,741,741,741,0
|
|
20241105,175700,26986845,741,741,741,741,0
|
|
20241105,175600,26986845,741,741,741,741,0
|
|
20241105,175500,26986845,741,741,741,741,0
|
|
20241105,175400,26986845,741,741,741,741,0
|
|
20241105,175300,26986845,741,741,741,741,0
|
|
20241105,175200,26986845,741,741,741,741,0
|
|
20241105,175100,26986845,741,741,741,741,0
|
|
20241105,175000,26986845,741,741,741,741,0
|
|
20241105,174900,26986845,741,741,741,741,0
|
|
20241105,174800,26986845,741,741,741,741,0
|
|
20241105,174700,26986845,741,741,741,741,0
|
|
20241105,174600,26986845,741,741,741,741,0
|
|
20241105,174500,26986845,741,741,741,741,0
|
|
20241105,174400,26986845,741,741,741,741,0
|
|
20241105,174300,26986845,741,741,741,741,0
|
|
20241105,174200,26986845,741,741,741,741,0
|
|
20241105,174100,26986845,741,741,741,741,5108
|
|
20241105,174000,26986845,741,741,741,741,0
|
|
20241105,173900,26986845,741,741,741,741,0
|
|
20241105,173800,26986845,741,741,741,741,0
|
|
20241105,173700,26986845,741,741,741,741,0
|
|
20241105,173600,26986845,741,741,741,741,0
|
|
20241105,173500,26986845,741,741,741,741,0
|
|
20241105,173400,26986845,741,741,741,741,0
|
|
20241105,173300,26986845,741,741,741,741,0
|
|
20241105,173200,26986845,741,741,741,741,0
|
|
20241105,173100,26986845,741,741,741,741,0
|
|
20241105,173000,26986845,741,741,741,741,0
|
|
20241105,172900,26986845,741,741,741,741,0
|
|
20241105,172800,26986845,741,741,741,741,0
|
|
20241105,172700,26986845,741,741,741,741,0
|
|
20241105,172600,26986845,741,741,741,741,0
|
|
20241105,172500,26986845,741,741,741,741,0
|
|
20241105,172400,26986845,741,741,741,741,0
|
|
20241105,172300,26986845,741,741,741,741,0
|
|
20241105,172200,26986845,741,741,741,741,0
|
|
20241105,172100,26986845,741,741,741,741,0
|
|
20241105,172000,26986845,741,741,741,741,0
|
|
20241105,171900,26986845,741,741,741,741,0
|
|
20241105,171800,26986845,741,741,741,741,0
|
|
20241105,171700,26986845,741,741,741,741,0
|
|
20241105,171600,26986845,741,741,741,741,0
|
|
20241105,171500,26986845,741,741,741,741,0
|
|
20241105,171400,26986845,741,741,741,741,0
|
|
20241105,171300,26986845,741,741,741,741,0
|
|
20241105,171200,26986845,741,741,741,741,0
|
|
20241105,171100,26986845,741,741,741,741,5108
|
|
20241105,171000,26986845,741,741,741,741,0
|
|
20241105,170900,26986845,741,741,741,741,0
|
|
20241105,170800,26986845,741,741,741,741,0
|
|
20241105,170700,26986845,741,741,741,741,0
|
|
20241105,170600,26986845,741,741,741,741,0
|
|
20241105,170500,26986845,741,741,741,741,0
|
|
20241105,170400,26986845,741,741,741,741,0
|
|
20241105,170300,26986845,741,741,741,741,0
|
|
20241105,170200,26986845,741,741,741,741,0
|
|
20241105,170100,26986845,741,741,741,741,0
|
|
20241105,170000,26986845,741,741,741,741,0
|
|
20241105,165900,26986845,741,741,741,741,0
|
|
20241105,165800,26986845,741,741,741,741,0
|
|
20241105,165700,26986845,741,741,741,741,0
|
|
20241105,165600,26986845,741,741,741,741,0
|
|
20241105,165500,26986845,741,741,741,741,0
|
|
20241105,165400,26986845,741,741,741,741,0
|
|
20241105,165300,26986845,741,741,741,741,0
|
|
20241105,165200,26986845,741,741,741,741,0
|
|
20241105,165100,26986845,741,741,741,741,0
|
|
20241105,165000,26986845,741,741,741,741,0
|
|
20241105,164900,26986845,741,741,741,741,0
|
|
20241105,164800,26986845,741,741,741,741,0
|
|
20241105,164700,26986845,741,741,741,741,0
|
|
20241105,164600,26986845,741,741,741,741,0
|
|
20241105,164500,26986845,741,741,741,741,0
|
|
20241105,164400,26986845,741,741,741,741,0
|
|
20241105,164300,26986845,741,741,741,741,0
|
|
20241105,164200,26986845,741,741,741,741,0
|
|
20241105,164100,26986845,741,741,741,741,5108
|
|
20241105,164000,26986845,741,741,741,741,0
|
|
20241105,163900,26986845,741,741,741,741,0
|
|
20241105,163800,26986845,741,741,741,741,0
|
|
20241105,163700,26986845,741,741,741,741,0
|
|
20241105,163600,26986845,741,741,741,741,0
|
|
20241105,163500,26986845,741,741,741,741,0
|
|
20241105,163400,26986845,741,741,741,741,0
|
|
20241105,163300,26986845,741,741,741,741,0
|
|
20241105,163200,26986845,741,741,741,741,0
|
|
20241105,163100,26986845,741,741,741,741,0
|
|
20241105,163000,26986845,741,741,741,741,0
|
|
20241105,162900,26986845,741,741,741,741,0
|
|
20241105,162800,26986845,741,741,741,741,0
|
|
20241105,162700,26986845,741,741,741,741,0
|
|
20241105,162600,26986845,741,741,741,741,0
|
|
20241105,162500,26986845,741,741,741,741,0
|
|
20241105,162400,26986845,741,741,741,741,0
|
|
20241105,162300,26986845,741,741,741,741,0
|
|
20241105,162200,26986845,741,741,741,741,0
|
|
20241105,162100,26986845,741,741,741,741,0
|
|
20241105,162000,26986845,741,741,741,741,0
|
|
20241105,161900,26986845,741,741,741,741,0
|
|
20241105,161800,26986845,741,741,741,741,0
|
|
20241105,161700,26986845,741,741,741,741,0
|
|
20241105,161600,26986845,741,741,741,741,0
|
|
20241105,161500,26986845,741,741,741,741,0
|
|
20241105,161400,26986845,741,741,741,741,0
|
|
20241105,161300,26986845,741,741,741,741,0
|
|
20241105,161200,26986845,741,741,741,741,0
|
|
20241105,161100,26986845,741,741,741,741,5108
|
|
20241105,161000,26986845,741,741,741,741,0
|
|
20241105,160900,26986845,741,741,741,741,0
|
|
20241105,160800,26986845,741,741,741,741,0
|
|
20241105,160700,26986845,741,741,741,741,0
|
|
20241105,160600,26986845,741,741,741,741,0
|
|
20241105,160500,26986845,741,741,741,741,0
|
|
20241105,160400,26986845,741,741,741,741,0
|
|
20241105,160300,26986845,741,741,741,741,0
|
|
20241105,160200,26986845,741,741,741,741,0
|
|
20241105,160100,26986845,741,741,741,741,0
|
|
20241105,160000,26986845,741,741,741,741,0
|
|
20241105,155900,26986845,741,741,741,741,0
|
|
20241105,155800,26986845,741,741,741,741,0
|
|
20241105,155700,26986845,741,741,741,741,0
|
|
20241105,155600,26986845,741,741,741,741,0
|
|
20241105,155500,26986845,741,741,741,741,0
|
|
20241105,155400,26986845,741,741,741,741,0
|
|
20241105,155300,26986845,741,741,741,741,0
|
|
20241105,155200,26986845,741,741,741,741,0
|
|
20241105,155100,26986845,741,741,741,741,0
|
|
20241105,155000,26986845,741,741,741,741,0
|
|
20241105,154900,26986845,741,741,741,741,0
|
|
20241105,154800,26986845,741,741,741,741,0
|
|
20241105,154700,26986845,741,741,741,741,0
|
|
20241105,154600,26986845,741,741,741,741,0
|
|
20241105,154500,26986845,741,741,741,741,0
|
|
20241105,154400,26986845,741,741,741,741,0
|
|
20241105,154300,26986845,741,741,741,741,0
|
|
20241105,154200,26986845,741,741,741,741,0
|
|
20241105,154100,26986845,741,741,741,741,5108
|
|
20241105,154000,26986845,741,741,741,741,0
|
|
20241105,153900,26986845,741,741,741,741,0
|
|
20241105,153800,26986845,741,741,741,741,0
|
|
20241105,153700,26986845,741,741,741,741,0
|
|
20241105,153600,26986845,741,741,741,741,0
|
|
20241105,153500,26986845,741,741,741,741,0
|
|
20241105,153400,26986845,741,741,741,741,0
|
|
20241105,153300,26986845,741,741,741,741,0
|
|
20241105,153200,26986845,741,741,741,741,0
|
|
20241105,153100,26986845,741,741,741,741,0
|
|
20241105,153000,26986845,741,741,741,741,5108
|
|
20241105,152900,23201817,741,741,741,741,0
|
|
20241105,152800,23201817,741,741,741,741,0
|
|
20241105,152700,23201817,741,741,741,741,0
|
|
20241105,152600,23201817,741,741,741,741,0
|
|
20241105,152500,23201817,741,741,741,741,0
|
|
20241105,152400,23201817,741,741,741,741,0
|
|
20241105,152300,23201817,741,741,741,741,0
|
|
20241105,152200,23201817,741,741,741,741,0
|
|
20241105,152100,23201817,741,741,741,741,0
|
|
20241105,152000,23201817,741,741,741,741,0
|
|
20241105,151900,23201817,741,736,741,736,452
|
|
20241105,151800,22869030,734,734,734,734,0
|
|
20241105,151700,22869030,734,734,734,734,0
|
|
20241105,151600,22869030,734,734,734,734,10
|
|
20241105,151500,22861690,736,736,736,736,0
|
|
20241105,151400,22861690,736,736,736,736,2
|
|
20241105,151300,22860218,736,736,736,736,98
|
|
20241105,151200,22788090,736,736,736,736,2
|
|
20241105,151100,22786618,739,739,739,739,0
|
|
20241105,151000,22786618,739,739,739,739,0
|
|
20241105,150900,22786618,739,739,739,739,0
|
|
20241105,150800,22786618,739,739,739,739,0
|
|
20241105,150700,22786618,739,739,739,739,0
|
|
20241105,150600,22786618,739,739,739,739,0
|
|
20241105,150500,22786618,739,739,739,739,0
|
|
20241105,150400,22786618,739,739,739,739,0
|
|
20241105,150300,22786618,739,739,739,739,0
|
|
20241105,150200,22786618,739,739,739,739,0
|
|
20241105,150100,22786618,739,739,739,739,0
|
|
20241105,150000,22786618,739,739,739,739,0
|
|
20241105,145900,22786618,739,739,739,739,0
|
|
20241105,145800,22786618,739,739,739,739,0
|
|
20241105,145700,22786618,739,739,739,739,0
|
|
20241105,145600,22786618,739,739,739,739,0
|
|
20241105,145500,22786618,739,739,739,739,0
|
|
20241105,145400,22786618,739,739,739,739,0
|
|
20241105,145300,22786618,739,739,739,739,0
|
|
20241105,145200,22786618,739,739,739,739,0
|
|
20241105,145100,22786618,739,739,739,739,0
|
|
20241105,145000,22786618,739,739,739,739,0
|
|
20241105,144900,22786618,739,739,739,739,0
|
|
20241105,144800,22786618,739,739,739,739,0
|
|
20241105,144700,22786618,739,739,739,739,0
|
|
20241105,144600,22786618,739,739,739,739,40
|
|
20241105,144500,22757058,739,739,739,739,0
|
|
20241105,144400,22757058,739,739,739,739,0
|
|
20241105,144300,22757058,739,739,739,739,0
|
|
20241105,144200,22757058,739,739,739,739,0
|
|
20241105,144100,22757058,739,739,739,739,0
|
|
20241105,144000,22757058,739,739,739,739,0
|
|
20241105,143900,22757058,739,739,739,739,0
|
|
20241105,143800,22757058,739,739,739,739,0
|
|
20241105,143700,22757058,739,739,739,739,0
|
|
20241105,143600,22757058,739,739,739,739,1
|
|
20241105,143500,22756319,740,740,740,740,0
|
|
20241105,143400,22756319,740,740,740,740,0
|
|
20241105,143300,22756319,740,740,740,740,0
|
|
20241105,143200,22756319,740,740,740,740,0
|
|
20241105,143100,22756319,740,740,740,740,0
|
|
20241105,143000,22756319,740,740,740,740,0
|
|
20241105,142900,22756319,740,740,740,740,356
|
|
20241105,142800,22492879,740,740,740,740,0
|
|
20241105,142700,22492879,740,740,740,740,0
|
|
20241105,142600,22492879,740,740,740,740,0
|
|
20241105,142500,22492879,740,740,740,740,0
|
|
20241105,142400,22492879,740,740,740,740,0
|
|
20241105,142300,22492879,740,740,740,740,0
|
|
20241105,142200,22492879,740,740,740,740,0
|
|
20241105,142100,22492879,740,740,740,740,0
|
|
20241105,142000,22492879,740,740,740,740,0
|
|
20241105,141900,22492879,740,740,740,740,0
|
|
20241105,141800,22492879,740,740,740,740,0
|
|
20241105,141700,22492879,740,740,740,740,0
|
|
20241105,141600,22492879,740,740,740,740,0
|
|
20241105,141500,22492879,740,740,740,740,0
|
|
20241105,141400,22492879,740,740,740,740,0
|
|
20241105,141300,22492879,740,740,740,740,0
|
|
20241105,141200,22492879,740,740,740,740,0
|
|
20241105,141100,22492879,740,740,740,740,0
|
|
20241105,141000,22492879,740,740,740,740,1
|
|
20241105,140900,22492139,734,734,734,734,0
|
|
20241105,140800,22492139,734,734,734,734,0
|
|
20241105,140700,22492139,734,738,738,733,5704
|
|
20241105,140600,18308017,743,743,743,743,0
|
|
20241105,140500,18308017,743,743,743,743,0
|
|
20241105,140400,18308017,743,743,743,743,110
|
|
20241105,140300,18226287,743,743,743,743,0
|
|
20241105,140200,18226287,743,743,743,743,0
|
|
20241105,140100,18226287,743,743,743,743,0
|
|
20241105,140000,18226287,743,743,743,743,0
|
|
20241105,135900,18226287,743,743,743,743,0
|
|
20241105,135800,18226287,743,743,743,743,0
|
|
20241105,135700,18226287,743,743,743,743,0
|
|
20241105,135600,18226287,743,743,743,743,0
|
|
20241105,135500,18226287,743,743,743,743,0
|
|
20241105,135400,18226287,743,743,743,743,0
|
|
20241105,135300,18226287,743,743,743,743,0
|
|
20241105,135200,18226287,743,743,743,743,0
|
|
20241105,135100,18226287,743,743,743,743,0
|
|
20241105,135000,18226287,743,743,743,743,0
|
|
20241105,134900,18226287,743,743,743,743,0
|
|
20241105,134800,18226287,743,743,743,743,0
|
|
20241105,134700,18226287,743,743,743,743,0
|
|
20241105,134600,18226287,743,743,743,743,0
|
|
20241105,134500,18226287,743,743,743,743,0
|
|
20241105,134400,18226287,743,743,743,743,0
|
|
20241105,134300,18226287,743,743,743,743,0
|
|
20241105,134200,18226287,743,743,743,743,0
|
|
20241105,134100,18226287,743,743,743,743,0
|
|
20241105,134000,18226287,743,743,743,743,0
|
|
20241105,133900,18226287,743,743,743,743,0
|
|
20241105,133800,18226287,743,743,743,743,0
|
|
20241105,133700,18226287,743,743,743,743,0
|
|
20241105,133600,18226287,743,743,743,743,0
|
|
20241105,133500,18226287,743,743,743,743,0
|
|
20241105,133400,18226287,743,743,743,743,0
|
|
20241105,133300,18226287,743,743,743,743,1
|
|
20241105,133200,18225544,738,738,738,738,0
|
|
20241105,133100,18225544,738,738,738,738,0
|
|
20241105,133000,18225544,738,738,738,738,0
|
|
20241105,132900,18225544,738,738,738,738,0
|
|
20241105,132800,18225544,738,738,738,738,0
|
|
20241105,132700,18225544,738,738,738,738,0
|
|
20241105,132600,18225544,738,738,738,738,0
|
|
20241105,132500,18225544,738,738,738,738,297
|
|
20241105,132400,18006358,739,739,739,739,10
|
|
20241105,132300,17998968,738,738,738,738,0
|
|
20241105,132200,17998968,738,738,738,738,51
|
|
20241105,132100,17961330,743,743,743,743,0
|
|
20241105,132000,17961330,743,743,743,743,0
|
|
20241105,131900,17961330,743,743,743,743,0
|
|
20241105,131800,17961330,743,743,743,743,14
|
|
20241105,131700,17950928,742,742,742,742,0
|
|
20241105,131600,17950928,742,742,742,742,0
|
|
20241105,131500,17950928,742,742,742,742,500
|
|
20241105,131400,17579928,742,742,742,742,0
|
|
20241105,131300,17579928,742,742,742,742,0
|
|
20241105,131200,17579928,742,742,742,742,0
|
|
20241105,131100,17579928,742,742,742,742,0
|
|
20241105,131000,17579928,742,742,742,742,0
|
|
20241105,130900,17579928,742,742,742,742,0
|
|
20241105,130800,17579928,742,742,742,742,0
|
|
20241105,130700,17579928,742,742,742,742,0
|
|
20241105,130600,17579928,742,742,742,742,0
|
|
20241105,130500,17579928,742,742,742,742,0
|
|
20241105,130400,17579928,742,742,742,742,0
|
|
20241105,130300,17579928,742,742,742,742,0
|
|
20241105,130200,17579928,742,742,742,742,444
|
|
20241105,130100,17250480,742,742,742,742,0
|
|
20241105,130000,17250480,742,742,742,742,0
|
|
20241105,125900,17250480,742,742,742,742,0
|
|
20241105,125800,17250480,742,742,742,742,1000
|
|
20241105,125700,16508480,736,736,736,736,0
|
|
20241105,125600,16508480,736,736,736,736,0
|
|
20241105,125500,16508480,736,736,736,736,0
|
|
20241105,125400,16508480,736,736,736,736,0
|
|
20241105,125300,16508480,736,736,736,736,0
|
|
20241105,125200,16508480,736,736,736,736,0
|
|
20241105,125100,16508480,736,736,736,736,0
|
|
20241105,125000,16508480,736,736,736,736,1
|
|
20241105,124900,16507744,736,736,736,736,0
|
|
20241105,124800,16507744,736,736,736,736,4
|
|
20241105,124700,16504800,736,736,736,736,0
|
|
20241105,124600,16504800,736,736,736,736,0
|
|
20241105,124500,16504800,736,736,736,736,0
|
|
20241105,124400,16504800,736,736,736,736,0
|
|
20241105,124300,16504800,736,736,736,736,0
|
|
20241105,124200,16504800,736,736,736,736,0
|
|
20241105,124100,16504800,736,736,736,736,0
|
|
20241105,124000,16504800,736,736,736,736,0
|
|
20241105,123900,16504800,736,736,736,736,0
|
|
20241105,123800,16504800,736,736,736,736,0
|
|
20241105,123700,16504800,736,736,736,736,0
|
|
20241105,123600,16504800,736,736,736,736,0
|
|
20241105,123500,16504800,736,736,736,736,0
|
|
20241105,123400,16504800,736,742,742,736,29
|
|
20241105,123300,16483450,733,733,733,733,0
|
|
20241105,123200,16483450,733,737,737,733,500
|
|
20241105,123100,16116627,737,737,737,737,0
|
|
20241105,123000,16116627,737,737,737,737,0
|
|
20241105,122900,16116627,737,737,737,737,0
|
|
20241105,122800,16116627,737,737,737,737,0
|
|
20241105,122700,16116627,737,737,737,737,0
|
|
20241105,122600,16116627,737,737,737,737,0
|
|
20241105,122500,16116627,737,737,737,737,0
|
|
20241105,122400,16116627,737,738,738,737,157
|
|
20241105,122300,16000775,738,738,738,738,0
|
|
20241105,122200,16000775,738,738,738,738,0
|
|
20241105,122100,16000775,738,738,738,738,0
|
|
20241105,122000,16000775,738,738,738,738,0
|
|
20241105,121900,16000775,738,738,738,738,0
|
|
20241105,121800,16000775,738,738,738,738,0
|
|
20241105,121700,16000775,738,738,738,738,0
|
|
20241105,121600,16000775,738,738,738,738,0
|
|
20241105,121500,16000775,738,738,738,738,0
|
|
20241105,121400,16000775,738,738,738,738,0
|
|
20241105,121300,16000775,738,738,738,738,0
|
|
20241105,121200,16000775,738,738,738,738,0
|
|
20241105,121100,16000775,738,738,738,738,0
|
|
20241105,121000,16000775,738,738,738,738,0
|
|
20241105,120900,16000775,738,738,738,738,0
|
|
20241105,120800,16000775,738,738,738,738,6
|
|
20241105,120700,15996347,738,738,738,738,1
|
|
20241105,120600,15995609,740,740,740,740,0
|
|
20241105,120500,15995609,740,740,740,740,0
|
|
20241105,120400,15995609,740,740,740,740,0
|
|
20241105,120300,15995609,740,740,740,740,0
|
|
20241105,120200,15995609,740,740,740,740,0
|
|
20241105,120100,15995609,740,740,740,740,0
|
|
20241105,120000,15995609,740,740,740,740,0
|
|
20241105,115900,15995609,740,740,740,740,0
|
|
20241105,115800,15995609,740,740,740,740,0
|
|
20241105,115700,15995609,740,740,740,740,0
|
|
20241105,115600,15995609,740,740,740,740,0
|
|
20241105,115500,15995609,740,740,740,740,0
|
|
20241105,115400,15995609,740,740,740,740,1
|
|
20241105,115300,15994869,743,743,743,743,0
|
|
20241105,115200,15994869,743,743,743,743,0
|
|
20241105,115100,15994869,743,743,743,743,0
|
|
20241105,115000,15994869,743,743,743,743,0
|
|
20241105,114900,15994869,743,743,743,743,0
|
|
20241105,114800,15994869,743,743,743,743,0
|
|
20241105,114700,15994869,743,743,743,743,0
|
|
20241105,114600,15994869,743,743,743,743,0
|
|
20241105,114500,15994869,743,743,743,743,0
|
|
20241105,114400,15994869,743,743,743,743,1
|
|
20241105,114300,15994126,737,737,737,737,0
|
|
20241105,114200,15994126,737,737,737,737,0
|
|
20241105,114100,15994126,737,737,737,737,0
|
|
20241105,114000,15994126,737,737,737,737,0
|
|
20241105,113900,15994126,737,737,737,737,0
|
|
20241105,113800,15994126,737,737,737,737,0
|
|
20241105,113700,15994126,737,737,737,737,0
|
|
20241105,113600,15994126,737,737,737,737,0
|
|
20241105,113500,15994126,737,737,737,737,0
|
|
20241105,113400,15994126,737,743,743,737,22
|
|
20241105,113300,15977792,743,743,743,743,0
|
|
20241105,113200,15977792,743,743,743,743,0
|
|
20241105,113100,15977792,743,743,743,743,0
|
|
20241105,113000,15977792,743,743,743,743,0
|
|
20241105,112900,15977792,743,743,743,743,0
|
|
20241105,112800,15977792,743,743,743,743,0
|
|
20241105,112700,15977792,743,743,743,743,0
|
|
20241105,112600,15977792,743,743,743,743,0
|
|
20241105,112500,15977792,743,743,743,743,0
|
|
20241105,112400,15977792,743,743,743,743,0
|
|
20241105,112300,15977792,743,743,743,743,0
|
|
20241105,112200,15977792,743,743,743,743,0
|
|
20241105,112100,15977792,743,743,743,743,0
|
|
20241105,112000,15977792,743,743,743,743,2
|
|
20241105,111900,15976306,743,743,743,743,0
|
|
20241105,111800,15976306,743,743,743,743,0
|
|
20241105,111700,15976306,743,743,743,743,0
|
|
20241105,111600,15976306,743,743,743,743,0
|
|
20241105,111500,15976306,743,743,743,743,0
|
|
20241105,111400,15976306,743,743,743,743,0
|
|
20241105,111300,15976306,743,743,743,743,2
|
|
20241105,111200,15974820,744,744,744,744,0
|
|
20241105,111100,15974820,744,744,744,744,0
|
|
20241105,111000,15974820,744,744,744,744,0
|
|
20241105,110900,15974820,744,744,744,744,0
|
|
20241105,110800,15974820,744,744,744,744,0
|
|
20241105,110700,15974820,744,744,744,744,0
|
|
20241105,110600,15974820,744,744,744,744,0
|
|
20241105,110500,15974820,744,744,744,744,0
|
|
20241105,110400,15974820,744,744,744,744,0
|
|
20241105,110300,15974820,744,744,744,744,1
|
|
20241105,110200,15974076,745,745,745,745,0
|
|
20241105,110100,15974076,745,745,745,745,0
|
|
20241105,110000,15974076,745,745,745,745,0
|
|
20241105,105900,15974076,745,745,745,745,0
|
|
20241105,105800,15974076,745,745,745,745,0
|
|
20241105,105700,15974076,745,745,745,745,0
|
|
20241105,105600,15974076,745,745,745,745,0
|
|
20241105,105500,15974076,745,745,745,745,0
|
|
20241105,105400,15974076,745,745,745,745,0
|
|
20241105,105300,15974076,745,745,745,745,0
|
|
20241105,105200,15974076,745,745,745,745,0
|
|
20241105,105100,15974076,745,745,745,745,0
|
|
20241105,105000,15974076,745,745,745,745,70
|
|
20241105,104900,15921926,745,745,745,745,0
|
|
20241105,104800,15921926,745,745,745,745,0
|
|
20241105,104700,15921926,745,745,745,745,0
|
|
20241105,104600,15921926,745,745,745,745,0
|
|
20241105,104500,15921926,745,745,745,745,0
|
|
20241105,104400,15921926,745,745,745,745,0
|
|
20241105,104300,15921926,745,745,745,745,0
|
|
20241105,104200,15921926,745,745,745,745,0
|
|
20241105,104100,15921926,745,745,745,745,0
|
|
20241105,104000,15921926,745,745,745,745,0
|
|
20241105,103900,15921926,745,745,745,745,0
|
|
20241105,103800,15921926,745,745,745,745,0
|
|
20241105,103700,15921926,745,740,745,740,4
|
|
20241105,103600,15918955,733,733,733,733,0
|
|
20241105,103500,15918955,733,733,733,733,0
|
|
20241105,103400,15918955,733,740,740,733,664
|
|
20241105,103300,15431212,745,745,745,745,0
|
|
20241105,103200,15431212,745,745,745,745,0
|
|
20241105,103100,15431212,745,745,745,745,0
|
|
20241105,103000,15431212,745,745,745,745,0
|
|
20241105,102900,15431212,745,745,745,745,1
|
|
20241105,102800,15430467,742,742,742,742,3
|
|
20241105,102700,15428241,744,744,744,744,0
|
|
20241105,102600,15428241,744,744,744,744,0
|
|
20241105,102500,15428241,744,744,744,744,0
|
|
20241105,102400,15428241,744,744,744,744,1
|
|
20241105,102300,15427497,737,737,737,737,0
|
|
20241105,102200,15427497,737,738,738,737,279
|
|
20241105,102100,15221768,737,737,737,737,12334
|
|
20241105,102000,6131610,737,737,737,737,0
|
|
20241105,101900,6131610,737,737,737,737,0
|
|
20241105,101800,6131610,737,737,737,737,0
|
|
20241105,101700,6131610,737,737,737,737,0
|
|
20241105,101600,6131610,737,738,738,737,1500
|
|
20241105,101500,5026059,742,742,742,742,0
|
|
20241105,101400,5026059,742,742,742,742,0
|
|
20241105,101300,5026059,742,742,742,742,0
|
|
20241105,101200,5026059,742,742,742,742,0
|
|
20241105,101100,5026059,742,742,742,742,0
|
|
20241105,101000,5026059,742,742,742,742,0
|
|
20241105,100900,5026059,742,742,742,742,0
|
|
20241105,100800,5026059,742,742,742,742,0
|
|
20241105,100700,5026059,742,742,742,742,3
|
|
20241105,100600,5023833,742,742,742,742,2
|
|
20241105,100500,5022349,738,738,738,738,1460
|
|
20241105,100400,3944869,737,737,737,737,0
|
|
20241105,100300,3944869,737,737,737,737,0
|
|
20241105,100200,3944869,737,741,741,737,1821
|
|
20241105,100100,2599206,742,742,742,742,0
|
|
20241105,100000,2599206,742,742,742,742,0
|
|
20241105,095900,2599206,742,742,742,742,0
|
|
20241105,095800,2599206,742,742,742,742,0
|
|
20241105,095700,2599206,742,742,742,742,0
|
|
20241105,095600,2599206,742,742,742,742,0
|
|
20241105,095500,2599206,742,742,742,742,0
|
|
20241105,095400,2599206,742,742,742,742,0
|
|
20241105,095300,2599206,742,742,742,742,92
|
|
20241105,095200,2530942,746,746,746,746,0
|
|
20241105,095100,2530942,746,746,746,746,0
|
|
20241105,095000,2530942,746,745,746,742,2660
|
|
20241105,094900,546677,745,745,745,745,4
|
|
20241105,094800,543697,745,745,745,745,0
|
|
20241105,094700,543697,745,745,745,745,0
|
|
20241105,094600,543697,745,745,745,745,0
|
|
20241105,094500,543697,745,745,745,745,0
|
|
20241105,094400,543697,745,745,745,745,0
|
|
20241105,094300,543697,745,745,745,745,0
|
|
20241105,094200,543697,745,745,745,745,8
|
|
20241105,094100,537737,745,745,745,745,10
|
|
20241105,094000,530287,745,745,745,745,1
|
|
20241105,093900,529542,745,741,745,741,24
|
|
20241105,093800,511750,741,745,745,741,2
|
|
20241105,093700,510264,746,746,746,746,0
|
|
20241105,093600,510264,746,746,746,746,0
|
|
20241105,093500,510264,746,746,746,746,0
|
|
20241105,093400,510264,746,746,746,746,0
|
|
20241105,093300,510264,746,746,746,746,0
|
|
20241105,093200,510264,746,746,746,746,0
|
|
20241105,093100,510264,746,746,746,746,0
|
|
20241105,093000,510264,746,746,746,746,0
|
|
20241105,092900,510264,746,746,746,746,0
|
|
20241105,092800,510264,746,746,746,746,0
|
|
20241105,092700,510264,746,746,746,746,0
|
|
20241105,092600,510264,746,746,746,746,0
|
|
20241105,092500,510264,746,746,746,746,0
|
|
20241105,092400,510264,746,746,746,746,0
|
|
20241105,092300,510264,746,746,746,746,0
|
|
20241105,092200,510264,746,746,746,746,0
|
|
20241105,092100,510264,746,746,746,746,0
|
|
20241105,092000,510264,746,746,746,746,0
|
|
20241105,091900,510264,746,746,746,746,0
|
|
20241105,091800,510264,746,746,746,746,0
|
|
20241105,091700,510264,746,746,746,746,0
|
|
20241105,091600,510264,746,746,746,746,0
|
|
20241105,091500,510264,746,746,746,746,0
|
|
20241105,091400,510264,746,746,746,746,0
|
|
20241105,091300,510264,746,746,746,746,0
|
|
20241105,091200,510264,746,746,746,746,0
|
|
20241105,091100,510264,746,746,746,746,0
|
|
20241105,091000,510264,746,746,746,746,0
|
|
20241105,090900,510264,746,746,746,746,0
|
|
20241105,090800,510264,746,746,746,746,1
|
|
20241105,090700,509518,746,746,746,746,0
|
|
20241105,090600,509518,746,746,746,746,0
|
|
20241105,090500,509518,746,746,746,746,0
|
|
20241105,090400,509518,746,746,746,746,0
|
|
20241105,090300,509518,746,746,746,746,0
|
|
20241105,090200,509518,746,746,746,746,0
|
|
20241105,090100,509518,746,746,746,746,0
|
|
20241105,090000,509518,746,746,746,746,683
|