603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190000,129392905,925,925,925,925,5591
|
|
20241125,185900,129392905,925,925,925,925,0
|
|
20241125,185800,129392905,925,925,925,925,0
|
|
20241125,185700,129392905,925,925,925,925,0
|
|
20241125,185600,129392905,925,925,925,925,0
|
|
20241125,185500,129392905,925,925,925,925,0
|
|
20241125,185400,129392905,925,925,925,925,0
|
|
20241125,185300,129392905,925,925,925,925,0
|
|
20241125,185200,129392905,925,925,925,925,0
|
|
20241125,185100,129392905,925,925,925,925,0
|
|
20241125,185000,129392905,925,925,925,925,0
|
|
20241125,184900,129392905,925,925,925,925,0
|
|
20241125,184800,129392905,925,925,925,925,0
|
|
20241125,184700,129392905,925,925,925,925,0
|
|
20241125,184600,129392905,925,925,925,925,0
|
|
20241125,184500,129392905,925,925,925,925,0
|
|
20241125,184400,129392905,925,925,925,925,0
|
|
20241125,184300,129392905,925,925,925,925,0
|
|
20241125,184200,129392905,925,925,925,925,0
|
|
20241125,184100,129392905,925,925,925,925,0
|
|
20241125,184000,129392905,925,925,925,925,0
|
|
20241125,183900,129392905,925,925,925,925,0
|
|
20241125,183800,129392905,925,925,925,925,0
|
|
20241125,183700,129392905,925,925,925,925,0
|
|
20241125,183600,129392905,925,925,925,925,0
|
|
20241125,183500,129392905,925,925,925,925,0
|
|
20241125,183400,129392905,925,925,925,925,0
|
|
20241125,183300,129392905,925,925,925,925,0
|
|
20241125,183200,129392905,925,925,925,925,0
|
|
20241125,183100,129392905,925,925,925,925,0
|
|
20241125,183000,129392905,925,925,925,925,5591
|
|
20241125,182900,129392905,925,925,925,925,0
|
|
20241125,182800,129392905,925,925,925,925,0
|
|
20241125,182700,129392905,925,925,925,925,0
|
|
20241125,182600,129392905,925,925,925,925,0
|
|
20241125,182500,129392905,925,925,925,925,0
|
|
20241125,182400,129392905,925,925,925,925,0
|
|
20241125,182300,129392905,925,925,925,925,0
|
|
20241125,182200,129392905,925,925,925,925,0
|
|
20241125,182100,129392905,925,925,925,925,0
|
|
20241125,182000,129392905,925,925,925,925,0
|
|
20241125,181900,129392905,925,925,925,925,0
|
|
20241125,181800,129392905,925,925,925,925,0
|
|
20241125,181700,129392905,925,925,925,925,0
|
|
20241125,181600,129392905,925,925,925,925,0
|
|
20241125,181500,129392905,925,925,925,925,0
|
|
20241125,181400,129392905,925,925,925,925,0
|
|
20241125,181300,129392905,925,925,925,925,0
|
|
20241125,181200,129392905,925,925,925,925,0
|
|
20241125,181100,129392905,925,925,925,925,0
|
|
20241125,181000,129392905,925,925,925,925,0
|
|
20241125,180900,129392905,925,925,925,925,0
|
|
20241125,180800,129392905,925,925,925,925,0
|
|
20241125,180700,129392905,925,925,925,925,0
|
|
20241125,180600,129392905,925,925,925,925,0
|
|
20241125,180500,129392905,925,925,925,925,0
|
|
20241125,180400,129392905,925,925,925,925,0
|
|
20241125,180300,129392905,925,925,925,925,0
|
|
20241125,180200,129392905,925,925,925,925,0
|
|
20241125,180100,129392905,925,925,925,925,0
|
|
20241125,180000,129392905,925,925,925,925,5591
|
|
20241125,175900,129392905,925,925,925,925,0
|
|
20241125,175800,129392905,925,925,925,925,0
|
|
20241125,175700,129392905,925,925,925,925,0
|
|
20241125,175600,129392905,925,925,925,925,0
|
|
20241125,175500,129392905,925,925,925,925,0
|
|
20241125,175400,129392905,925,925,925,925,0
|
|
20241125,175300,129392905,925,925,925,925,0
|
|
20241125,175200,129392905,925,925,925,925,0
|
|
20241125,175100,129392905,925,925,925,925,0
|
|
20241125,175000,129392905,925,925,925,925,0
|
|
20241125,174900,129392905,925,925,925,925,0
|
|
20241125,174800,129392905,925,925,925,925,0
|
|
20241125,174700,129392905,925,925,925,925,0
|
|
20241125,174600,129392905,925,925,925,925,0
|
|
20241125,174500,129392905,925,925,925,925,0
|
|
20241125,174400,129392905,925,925,925,925,0
|
|
20241125,174300,129392905,925,925,925,925,0
|
|
20241125,174200,129392905,925,925,925,925,0
|
|
20241125,174100,129392905,925,925,925,925,0
|
|
20241125,174000,129392905,925,925,925,925,0
|
|
20241125,173900,129392905,925,925,925,925,0
|
|
20241125,173800,129392905,925,925,925,925,0
|
|
20241125,173700,129392905,925,925,925,925,0
|
|
20241125,173600,129392905,925,925,925,925,0
|
|
20241125,173500,129392905,925,925,925,925,0
|
|
20241125,173400,129392905,925,925,925,925,0
|
|
20241125,173300,129392905,925,925,925,925,0
|
|
20241125,173200,129392905,925,925,925,925,0
|
|
20241125,173100,129392905,925,925,925,925,0
|
|
20241125,173000,129392905,925,925,925,925,5591
|
|
20241125,172900,129392905,925,925,925,925,0
|
|
20241125,172800,129392905,925,925,925,925,0
|
|
20241125,172700,129392905,925,925,925,925,0
|
|
20241125,172600,129392905,925,925,925,925,0
|
|
20241125,172500,129392905,925,925,925,925,0
|
|
20241125,172400,129392905,925,925,925,925,0
|
|
20241125,172300,129392905,925,925,925,925,0
|
|
20241125,172200,129392905,925,925,925,925,0
|
|
20241125,172100,129392905,925,925,925,925,0
|
|
20241125,172000,129392905,925,925,925,925,0
|
|
20241125,171900,129392905,925,925,925,925,0
|
|
20241125,171800,129392905,925,925,925,925,0
|
|
20241125,171700,129392905,925,925,925,925,0
|
|
20241125,171600,129392905,925,925,925,925,0
|
|
20241125,171500,129392905,925,925,925,925,0
|
|
20241125,171400,129392905,925,925,925,925,0
|
|
20241125,171300,129392905,925,925,925,925,0
|
|
20241125,171200,129392905,925,925,925,925,0
|
|
20241125,171100,129392905,925,925,925,925,0
|
|
20241125,171000,129392905,925,925,925,925,0
|
|
20241125,170900,129392905,925,925,925,925,0
|
|
20241125,170800,129392905,925,925,925,925,0
|
|
20241125,170700,129392905,925,925,925,925,0
|
|
20241125,170600,129392905,925,925,925,925,0
|
|
20241125,170500,129392905,925,925,925,925,0
|
|
20241125,170400,129392905,925,925,925,925,0
|
|
20241125,170300,129392905,925,925,925,925,0
|
|
20241125,170200,129392905,925,925,925,925,0
|
|
20241125,170100,129392905,925,925,925,925,0
|
|
20241125,170000,129392905,925,925,925,925,5591
|
|
20241125,165900,129392905,925,925,925,925,0
|
|
20241125,165800,129392905,925,925,925,925,0
|
|
20241125,165700,129392905,925,925,925,925,0
|
|
20241125,165600,129392905,925,925,925,925,0
|
|
20241125,165500,129392905,925,925,925,925,0
|
|
20241125,165400,129392905,925,925,925,925,0
|
|
20241125,165300,129392905,925,925,925,925,0
|
|
20241125,165200,129392905,925,925,925,925,0
|
|
20241125,165100,129392905,925,925,925,925,0
|
|
20241125,165000,129392905,925,925,925,925,0
|
|
20241125,164900,129392905,925,925,925,925,0
|
|
20241125,164800,129392905,925,925,925,925,0
|
|
20241125,164700,129392905,925,925,925,925,0
|
|
20241125,164600,129392905,925,925,925,925,0
|
|
20241125,164500,129392905,925,925,925,925,0
|
|
20241125,164400,129392905,925,925,925,925,0
|
|
20241125,164300,129392905,925,925,925,925,0
|
|
20241125,164200,129392905,925,925,925,925,0
|
|
20241125,164100,129392905,925,925,925,925,0
|
|
20241125,164000,129392905,925,925,925,925,0
|
|
20241125,163900,129392905,925,925,925,925,0
|
|
20241125,163800,129392905,925,925,925,925,0
|
|
20241125,163700,129392905,925,925,925,925,0
|
|
20241125,163600,129392905,925,925,925,925,0
|
|
20241125,163500,129392905,925,925,925,925,0
|
|
20241125,163400,129392905,925,925,925,925,0
|
|
20241125,163300,129392905,925,925,925,925,0
|
|
20241125,163200,129392905,925,925,925,925,0
|
|
20241125,163100,129392905,925,925,925,925,0
|
|
20241125,163000,129392905,925,925,925,925,5591
|
|
20241125,162900,129392905,925,925,925,925,0
|
|
20241125,162800,129392905,925,925,925,925,0
|
|
20241125,162700,129392905,925,925,925,925,0
|
|
20241125,162600,129392905,925,925,925,925,0
|
|
20241125,162500,129392905,925,925,925,925,0
|
|
20241125,162400,129392905,925,925,925,925,0
|
|
20241125,162300,129392905,925,925,925,925,0
|
|
20241125,162200,129392905,925,925,925,925,0
|
|
20241125,162100,129392905,925,925,925,925,0
|
|
20241125,162000,129392905,925,925,925,925,0
|
|
20241125,161900,129392905,925,925,925,925,0
|
|
20241125,161800,129392905,925,925,925,925,0
|
|
20241125,161700,129392905,925,925,925,925,0
|
|
20241125,161600,129392905,925,925,925,925,0
|
|
20241125,161500,129392905,925,925,925,925,0
|
|
20241125,161400,129392905,925,925,925,925,0
|
|
20241125,161300,129392905,925,925,925,925,0
|
|
20241125,161200,129392905,925,925,925,925,0
|
|
20241125,161100,129392905,925,925,925,925,0
|
|
20241125,161000,129392905,925,925,925,925,0
|
|
20241125,160900,129392905,925,925,925,925,0
|
|
20241125,160800,129392905,925,925,925,925,0
|
|
20241125,160700,129392905,925,925,925,925,0
|
|
20241125,160600,129392905,925,925,925,925,0
|
|
20241125,160500,129392905,925,925,925,925,0
|
|
20241125,160400,129392905,925,925,925,925,0
|
|
20241125,160300,129392905,925,925,925,925,0
|
|
20241125,160200,129392905,925,925,925,925,0
|
|
20241125,160100,129392905,925,925,925,925,0
|
|
20241125,160000,129392905,925,925,925,925,5591
|
|
20241125,155900,129392905,925,925,925,925,0
|
|
20241125,155800,129392905,925,925,925,925,0
|
|
20241125,155700,129392905,925,925,925,925,0
|
|
20241125,155600,129392905,925,925,925,925,0
|
|
20241125,155500,129392905,925,925,925,925,0
|
|
20241125,155400,129392905,925,925,925,925,0
|
|
20241125,155300,129392905,925,925,925,925,0
|
|
20241125,155200,129392905,925,925,925,925,0
|
|
20241125,155100,129392905,925,925,925,925,0
|
|
20241125,155000,129392905,925,925,925,925,0
|
|
20241125,154900,129392905,925,925,925,925,0
|
|
20241125,154800,129392905,925,925,925,925,0
|
|
20241125,154700,129392905,925,925,925,925,0
|
|
20241125,154600,129392905,925,925,925,925,0
|
|
20241125,154500,129392905,925,925,925,925,0
|
|
20241125,154400,129392905,925,925,925,925,0
|
|
20241125,154300,129392905,925,925,925,925,0
|
|
20241125,154200,129392905,925,925,925,925,0
|
|
20241125,154100,129392905,925,925,925,925,0
|
|
20241125,154000,129392905,925,925,925,925,0
|
|
20241125,153900,129392905,925,925,925,925,0
|
|
20241125,153800,129392905,925,925,925,925,0
|
|
20241125,153700,129392905,925,925,925,925,0
|
|
20241125,153600,129392905,925,925,925,925,0
|
|
20241125,153500,129392905,925,925,925,925,0
|
|
20241125,153400,129392905,925,925,925,925,0
|
|
20241125,153300,129392905,925,925,925,925,0
|
|
20241125,153200,129392905,925,925,925,925,0
|
|
20241125,153100,129392905,925,925,925,925,0
|
|
20241125,153000,129392905,925,925,925,925,11182
|
|
20241125,152900,124221230,925,925,925,925,0
|
|
20241125,152800,124221230,925,925,925,925,0
|
|
20241125,152700,124221230,925,925,925,925,0
|
|
20241125,152600,124221230,925,925,925,925,0
|
|
20241125,152500,124221230,925,925,925,925,0
|
|
20241125,152400,124221230,925,925,925,925,0
|
|
20241125,152300,124221230,925,925,925,925,0
|
|
20241125,152200,124221230,925,925,925,925,0
|
|
20241125,152100,124221230,925,925,925,925,0
|
|
20241125,152000,124221230,925,925,925,925,0
|
|
20241125,151900,124221230,925,925,925,925,4
|
|
20241125,151800,124217530,925,925,925,925,7403
|
|
20241125,151700,117369755,924,924,924,924,100
|
|
20241125,151600,117277355,925,925,925,925,99
|
|
20241125,151500,117185780,925,925,925,925,1
|
|
20241125,151400,117184855,924,925,925,924,554
|
|
20241125,151300,116672882,924,924,924,924,0
|
|
20241125,151200,116672882,924,924,924,924,0
|
|
20241125,151100,116672882,924,924,924,924,0
|
|
20241125,151000,116672882,924,924,924,924,171
|
|
20241125,150900,116514878,924,924,924,924,137
|
|
20241125,150800,116388290,924,924,924,924,5
|
|
20241125,150700,116383670,924,924,924,924,100
|
|
20241125,150600,116291270,924,924,924,924,115
|
|
20241125,150500,116185010,924,924,924,924,0
|
|
20241125,150400,116185010,924,924,924,924,0
|
|
20241125,150300,116185010,924,924,924,924,152
|
|
20241125,150200,116044562,924,924,924,924,29
|
|
20241125,150100,116017766,925,925,925,925,0
|
|
20241125,150000,116017766,925,923,925,923,1020
|
|
20241125,145900,115076304,923,923,923,923,0
|
|
20241125,145800,115076304,923,923,923,923,110
|
|
20241125,145700,114974774,923,923,923,923,1
|
|
20241125,145600,114973851,922,922,922,922,1
|
|
20241125,145500,114972929,923,922,923,922,2
|
|
20241125,145400,114971084,923,922,923,922,184
|
|
20241125,145300,114801435,922,922,922,922,400
|
|
20241125,145200,114432635,922,922,922,922,2
|
|
20241125,145100,114430791,922,922,922,922,4
|
|
20241125,145000,114427103,922,922,922,922,0
|
|
20241125,144900,114427103,922,922,922,922,1
|
|
20241125,144800,114426181,922,922,922,922,0
|
|
20241125,144700,114426181,922,922,922,922,1
|
|
20241125,144600,114425259,917,920,920,917,6000
|
|
20241125,144500,108922524,917,922,922,917,6764
|
|
20241125,144400,102713776,922,922,922,922,0
|
|
20241125,144300,102713776,922,922,922,922,0
|
|
20241125,144200,102713776,922,922,922,922,95
|
|
20241125,144100,102626186,918,922,922,918,2908
|
|
20241125,144000,99952722,923,923,923,923,115
|
|
20241125,143900,99846577,923,923,923,923,109
|
|
20241125,143800,99745970,923,923,923,923,0
|
|
20241125,143700,99745970,923,923,923,923,0
|
|
20241125,143600,99745970,923,923,923,923,150
|
|
20241125,143500,99607520,923,923,923,923,300
|
|
20241125,143400,99330620,923,923,923,923,1
|
|
20241125,143300,99329697,922,922,922,922,5
|
|
20241125,143200,99325087,923,923,923,923,0
|
|
20241125,143100,99325087,923,923,923,923,0
|
|
20241125,143000,99325087,923,923,923,923,0
|
|
20241125,142900,99325087,923,923,923,923,0
|
|
20241125,142800,99325087,923,923,923,923,0
|
|
20241125,142700,99325087,923,923,923,923,166
|
|
20241125,142600,99171869,923,923,923,923,0
|
|
20241125,142500,99171869,923,923,923,923,89
|
|
20241125,142400,99089722,923,923,923,923,64
|
|
20241125,142300,99030650,923,923,923,923,700
|
|
20241125,142200,98384550,923,923,923,923,0
|
|
20241125,142100,98384550,923,923,923,923,0
|
|
20241125,142000,98384550,923,923,923,923,145
|
|
20241125,141900,98250715,923,923,923,923,0
|
|
20241125,141800,98250715,923,923,923,923,0
|
|
20241125,141700,98250715,923,923,923,923,0
|
|
20241125,141600,98250715,923,923,923,923,0
|
|
20241125,141500,98250715,923,923,923,923,0
|
|
20241125,141400,98250715,923,923,923,923,1
|
|
20241125,141300,98249792,923,923,923,923,0
|
|
20241125,141200,98249792,923,923,923,923,152
|
|
20241125,141100,98109496,919,919,919,919,0
|
|
20241125,141000,98109496,919,919,919,919,0
|
|
20241125,140900,98109496,919,919,919,919,0
|
|
20241125,140800,98109496,919,919,919,919,0
|
|
20241125,140700,98109496,919,919,919,919,0
|
|
20241125,140600,98109496,919,919,919,919,0
|
|
20241125,140500,98109496,919,919,919,919,0
|
|
20241125,140400,98109496,919,919,919,919,0
|
|
20241125,140300,98109496,919,919,919,919,0
|
|
20241125,140200,98109496,919,919,919,919,0
|
|
20241125,140100,98109496,919,919,919,919,0
|
|
20241125,140000,98109496,919,919,919,919,3948
|
|
20241125,135900,94481284,923,923,923,923,500
|
|
20241125,135800,94019784,920,923,923,920,7673
|
|
20241125,135700,86958762,923,923,923,923,0
|
|
20241125,135600,86958762,923,924,924,923,2481
|
|
20241125,135500,84668479,925,925,925,925,0
|
|
20241125,135400,84668479,925,925,925,925,0
|
|
20241125,135300,84668479,925,925,925,925,0
|
|
20241125,135200,84668479,925,925,925,925,0
|
|
20241125,135100,84668479,925,925,925,925,232
|
|
20241125,135000,84453879,925,925,925,925,0
|
|
20241125,134900,84453879,925,925,925,925,147
|
|
20241125,134800,84317904,925,925,925,925,9
|
|
20241125,134700,84309579,925,925,925,925,77
|
|
20241125,134600,84238354,924,924,924,924,56
|
|
20241125,134500,84186610,925,925,925,925,5
|
|
20241125,134400,84181985,925,925,925,925,1
|
|
20241125,134300,84181060,925,925,925,925,73
|
|
20241125,134200,84113535,924,924,924,924,0
|
|
20241125,134100,84113535,924,925,925,924,6
|
|
20241125,134000,84107988,925,925,925,925,0
|
|
20241125,133900,84107988,925,925,925,925,5
|
|
20241125,133800,84103363,925,925,925,925,16
|
|
20241125,133700,84088563,925,928,928,925,406
|
|
20241125,133600,83712995,928,928,928,928,1
|
|
20241125,133500,83712067,926,928,928,926,219
|
|
20241125,133400,83509271,928,928,928,928,1
|
|
20241125,133300,83508343,928,928,928,928,99
|
|
20241125,133200,83416471,928,928,928,928,11
|
|
20241125,133100,83406263,927,927,927,927,298
|
|
20241125,133000,83130017,927,932,932,927,366
|
|
20241125,132900,82790680,932,932,932,932,0
|
|
20241125,132800,82790680,932,932,932,932,1
|
|
20241125,132700,82789748,932,930,932,928,1300
|
|
20241125,132600,81582618,930,932,932,930,458
|
|
20241125,132500,81156155,931,931,931,931,22
|
|
20241125,132400,81135673,932,932,932,932,0
|
|
20241125,132300,81135673,932,932,932,932,0
|
|
20241125,132200,81135673,932,932,932,932,0
|
|
20241125,132100,81135673,932,932,932,932,0
|
|
20241125,132000,81135673,932,932,932,932,0
|
|
20241125,131900,81135673,932,932,932,932,0
|
|
20241125,131800,81135673,932,932,932,932,0
|
|
20241125,131700,81135673,932,932,932,932,0
|
|
20241125,131600,81135673,932,932,932,932,206
|
|
20241125,131500,80943681,931,931,931,931,0
|
|
20241125,131400,80943681,931,931,931,931,17
|
|
20241125,131300,80927854,932,932,932,932,149
|
|
20241125,131200,80788986,933,933,933,933,361
|
|
20241125,131100,80452173,933,933,933,933,100
|
|
20241125,131000,80358873,933,933,933,933,0
|
|
20241125,130900,80358873,933,933,933,933,0
|
|
20241125,130800,80358873,933,933,933,933,0
|
|
20241125,130700,80358873,933,933,933,933,0
|
|
20241125,130600,80358873,933,933,933,933,0
|
|
20241125,130500,80358873,933,933,933,933,66
|
|
20241125,130400,80297295,932,932,932,932,0
|
|
20241125,130300,80297295,932,932,932,932,0
|
|
20241125,130200,80297295,932,932,932,932,0
|
|
20241125,130100,80297295,932,932,932,932,0
|
|
20241125,130000,80297295,932,932,932,932,0
|
|
20241125,125900,80297295,932,932,932,932,0
|
|
20241125,125800,80297295,932,932,932,932,0
|
|
20241125,125700,80297295,932,933,933,932,391
|
|
20241125,125600,79932683,933,933,933,933,100
|
|
20241125,125500,79839383,933,933,933,933,171
|
|
20241125,125400,79679840,933,933,933,933,0
|
|
20241125,125300,79679840,933,933,933,933,400
|
|
20241125,125200,79306640,933,933,933,933,0
|
|
20241125,125100,79306640,933,933,933,933,0
|
|
20241125,125000,79306640,933,933,933,933,0
|
|
20241125,124900,79306640,933,933,933,933,0
|
|
20241125,124800,79306640,933,933,933,933,493
|
|
20241125,124700,78846671,933,933,933,933,0
|
|
20241125,124600,78846671,933,933,933,933,0
|
|
20241125,124500,78846671,933,933,933,933,0
|
|
20241125,124400,78846671,933,933,933,933,0
|
|
20241125,124300,78846671,933,933,933,933,500
|
|
20241125,124200,78380171,933,933,933,933,451
|
|
20241125,124100,77959388,933,933,933,933,200
|
|
20241125,124000,77772788,933,933,933,933,0
|
|
20241125,123900,77772788,933,933,933,933,500
|
|
20241125,123800,77306288,932,933,933,932,352
|
|
20241125,123700,76978074,933,933,933,933,0
|
|
20241125,123600,76978074,933,933,933,933,0
|
|
20241125,123500,76978074,933,933,933,933,0
|
|
20241125,123400,76978074,933,933,933,933,300
|
|
20241125,123300,76698174,933,933,933,933,0
|
|
20241125,123200,76698174,933,933,933,933,219
|
|
20241125,123100,76493847,933,933,933,933,1
|
|
20241125,123000,76492914,932,932,932,932,103
|
|
20241125,122900,76396918,931,931,931,931,0
|
|
20241125,122800,76396918,931,931,931,931,45
|
|
20241125,122700,76355023,931,931,931,931,2079
|
|
20241125,122600,74419474,931,931,931,931,0
|
|
20241125,122500,74419474,931,931,931,931,1000
|
|
20241125,122400,73488474,931,931,931,931,0
|
|
20241125,122300,73488474,931,931,931,931,1124
|
|
20241125,122200,72442030,928,928,928,928,0
|
|
20241125,122100,72442030,928,930,931,928,1018
|
|
20241125,122000,71495495,930,930,930,930,100
|
|
20241125,121900,71402495,930,930,930,930,0
|
|
20241125,121800,71402495,930,930,930,930,0
|
|
20241125,121700,71402495,930,930,930,930,0
|
|
20241125,121600,71402495,930,930,930,930,0
|
|
20241125,121500,71402495,930,930,930,930,158
|
|
20241125,121400,71255555,930,930,930,930,0
|
|
20241125,121300,71255555,930,930,930,930,110
|
|
20241125,121200,71153255,930,930,930,930,5
|
|
20241125,121100,71148605,930,930,930,930,0
|
|
20241125,121000,71148605,930,930,930,930,0
|
|
20241125,120900,71148605,930,930,930,930,0
|
|
20241125,120800,71148605,930,930,930,930,10
|
|
20241125,120700,71139305,930,930,930,930,171
|
|
20241125,120600,70980275,930,930,930,930,0
|
|
20241125,120500,70980275,930,930,930,930,0
|
|
20241125,120400,70980275,930,930,930,930,0
|
|
20241125,120300,70980275,930,930,930,930,0
|
|
20241125,120200,70980275,930,930,930,930,0
|
|
20241125,120100,70980275,930,930,930,930,0
|
|
20241125,120000,70980275,930,930,930,930,162
|
|
20241125,115900,70829615,930,930,930,930,0
|
|
20241125,115800,70829615,930,930,930,930,0
|
|
20241125,115700,70829615,930,930,930,930,0
|
|
20241125,115600,70829615,930,930,930,930,0
|
|
20241125,115500,70829615,930,930,930,930,0
|
|
20241125,115400,70829615,930,930,930,930,0
|
|
20241125,115300,70829615,930,930,930,930,0
|
|
20241125,115200,70829615,930,930,930,930,174
|
|
20241125,115100,70667795,930,930,930,930,0
|
|
20241125,115000,70667795,930,930,930,930,0
|
|
20241125,114900,70667795,930,930,930,930,0
|
|
20241125,114800,70667795,930,930,930,930,28
|
|
20241125,114700,70641755,930,930,930,930,100
|
|
20241125,114600,70548755,930,930,930,930,0
|
|
20241125,114500,70548755,930,930,930,930,157
|
|
20241125,114400,70402745,931,931,931,931,0
|
|
20241125,114300,70402745,931,931,931,931,0
|
|
20241125,114200,70402745,931,931,931,931,0
|
|
20241125,114100,70402745,931,931,931,931,0
|
|
20241125,114000,70402745,931,931,931,931,0
|
|
20241125,113900,70402745,931,931,931,931,0
|
|
20241125,113800,70402745,931,931,931,931,116
|
|
20241125,113700,70294749,931,931,931,931,227
|
|
20241125,113600,70083412,931,931,931,931,0
|
|
20241125,113500,70083412,931,931,931,931,1
|
|
20241125,113400,70082481,925,925,925,925,0
|
|
20241125,113300,70082481,925,925,925,925,0
|
|
20241125,113200,70082481,925,925,925,925,0
|
|
20241125,113100,70082481,925,925,925,925,0
|
|
20241125,113000,70082481,925,925,925,925,0
|
|
20241125,112900,70082481,925,925,925,925,0
|
|
20241125,112800,70082481,925,928,928,925,500
|
|
20241125,112700,69618807,931,931,931,931,1
|
|
20241125,112600,69617876,928,928,928,928,0
|
|
20241125,112500,69617876,928,928,928,928,0
|
|
20241125,112400,69617876,928,928,928,928,0
|
|
20241125,112300,69617876,928,928,928,928,0
|
|
20241125,112200,69617876,928,928,928,928,0
|
|
20241125,112100,69617876,928,928,928,928,0
|
|
20241125,112000,69617876,928,928,928,928,0
|
|
20241125,111900,69617876,928,928,928,928,0
|
|
20241125,111800,69617876,928,928,928,928,0
|
|
20241125,111700,69617876,928,928,928,928,40
|
|
20241125,111600,69580756,928,931,931,928,873
|
|
20241125,111500,68770271,931,931,931,931,1704
|
|
20241125,111400,67183847,931,931,931,931,14753
|
|
20241125,111300,53448804,931,931,931,931,18000
|
|
20241125,111200,36690804,929,929,929,929,370
|
|
20241125,111100,36347074,929,929,929,929,0
|
|
20241125,111000,36347074,929,929,929,929,0
|
|
20241125,110900,36347074,929,929,929,929,0
|
|
20241125,110800,36347074,929,929,929,929,163
|
|
20241125,110700,36195647,924,924,924,924,0
|
|
20241125,110600,36195647,924,924,924,924,0
|
|
20241125,110500,36195647,924,924,924,924,0
|
|
20241125,110400,36195647,924,924,924,924,0
|
|
20241125,110300,36195647,924,924,924,924,0
|
|
20241125,110200,36195647,924,924,924,924,0
|
|
20241125,110100,36195647,924,924,924,924,500
|
|
20241125,110000,35733647,929,929,929,929,0
|
|
20241125,105900,35733647,929,929,929,929,0
|
|
20241125,105800,35733647,929,929,929,929,0
|
|
20241125,105700,35733647,929,929,929,929,0
|
|
20241125,105600,35733647,929,929,929,929,0
|
|
20241125,105500,35733647,929,929,929,929,173
|
|
20241125,105400,35572930,929,929,929,929,0
|
|
20241125,105300,35572930,929,929,929,929,0
|
|
20241125,105200,35572930,929,929,929,929,0
|
|
20241125,105100,35572930,929,929,929,929,0
|
|
20241125,105000,35572930,929,929,929,929,0
|
|
20241125,104900,35572930,929,929,929,929,0
|
|
20241125,104800,35572930,929,929,929,929,168
|
|
20241125,104700,35416858,929,929,929,929,0
|
|
20241125,104600,35416858,929,929,929,929,0
|
|
20241125,104500,35416858,929,929,929,929,0
|
|
20241125,104400,35416858,929,929,929,929,50
|
|
20241125,104300,35370408,929,929,929,929,0
|
|
20241125,104200,35370408,929,929,929,929,0
|
|
20241125,104100,35370408,929,928,929,928,1227
|
|
20241125,104000,34230645,928,928,928,928,0
|
|
20241125,103900,34230645,928,928,928,928,0
|
|
20241125,103800,34230645,928,928,928,928,0
|
|
20241125,103700,34230645,928,928,928,928,0
|
|
20241125,103600,34230645,928,928,928,928,100
|
|
20241125,103500,34137845,928,928,928,928,0
|
|
20241125,103400,34137845,928,928,928,928,0
|
|
20241125,103300,34137845,928,927,928,927,240
|
|
20241125,103200,33915214,927,927,927,927,0
|
|
20241125,103100,33915214,927,921,927,918,2001
|
|
20241125,103000,32077555,927,927,927,927,1
|
|
20241125,102900,32076628,926,927,927,926,50
|
|
20241125,102800,32030327,917,917,917,917,0
|
|
20241125,102700,32030327,917,917,917,917,0
|
|
20241125,102600,32030327,917,922,922,917,900
|
|
20241125,102500,31204328,918,918,918,918,0
|
|
20241125,102400,31204328,918,929,929,918,4008
|
|
20241125,102300,27520726,923,924,924,923,1199
|
|
20241125,102200,26414048,929,929,929,929,152
|
|
20241125,102100,26272840,929,929,929,929,0
|
|
20241125,102000,26272840,929,929,929,929,4
|
|
20241125,101900,26269124,929,929,929,929,0
|
|
20241125,101800,26269124,929,929,929,929,0
|
|
20241125,101700,26269124,929,929,929,929,1
|
|
20241125,101600,26268195,921,921,921,921,0
|
|
20241125,101500,26268195,921,921,921,921,0
|
|
20241125,101400,26268195,921,921,921,921,1000
|
|
20241125,101300,25347195,921,921,921,921,0
|
|
20241125,101200,25347195,921,921,921,921,500
|
|
20241125,101100,24886695,921,921,921,921,0
|
|
20241125,101000,24886695,921,921,921,921,1000
|
|
20241125,100900,23965695,920,920,920,920,120
|
|
20241125,100800,23855295,920,920,920,920,0
|
|
20241125,100700,23855295,920,920,920,920,2
|
|
20241125,100600,23853455,920,920,920,920,0
|
|
20241125,100500,23853455,920,920,920,920,194
|
|
20241125,100400,23674975,920,920,920,920,150
|
|
20241125,100300,23536975,920,920,920,920,150
|
|
20241125,100200,23398975,929,929,929,929,1
|
|
20241125,100100,23398046,920,920,920,920,240
|
|
20241125,100000,23177246,920,920,920,920,102
|
|
20241125,095900,23083406,920,921,921,920,358
|
|
20241125,095800,22754036,920,920,921,920,2254
|
|
20241125,095700,20680352,920,921,921,920,4404
|
|
20241125,095600,16625390,931,931,931,931,0
|
|
20241125,095500,16625390,931,922,931,922,977
|
|
20241125,095400,15724587,922,924,924,922,3000
|
|
20241125,095300,12957090,933,933,933,933,0
|
|
20241125,095200,12957090,933,933,933,933,0
|
|
20241125,095100,12957090,933,933,933,933,0
|
|
20241125,095000,12957090,933,933,933,933,12
|
|
20241125,094900,12945894,924,924,924,924,895
|
|
20241125,094800,12118914,933,933,933,933,20
|
|
20241125,094700,12100254,933,933,933,933,4
|
|
20241125,094600,12096522,933,933,933,933,4
|
|
20241125,094500,12092790,933,933,933,933,0
|
|
20241125,094400,12092790,933,933,933,933,2
|
|
20241125,094300,12090924,925,925,925,925,0
|
|
20241125,094200,12090924,925,927,927,925,800
|
|
20241125,094100,11350879,926,926,926,926,55
|
|
20241125,094000,11299949,934,933,934,933,4
|
|
20241125,093900,11296215,925,927,927,925,2400
|
|
20241125,093800,9075169,934,934,934,934,0
|
|
20241125,093700,9075169,934,934,934,934,0
|
|
20241125,093600,9075169,934,934,934,934,0
|
|
20241125,093500,9075169,934,934,934,934,0
|
|
20241125,093400,9075169,934,934,934,934,1
|
|
20241125,093300,9074235,933,928,933,928,147
|
|
20241125,093200,8937814,928,928,928,928,0
|
|
20241125,093100,8937814,928,932,932,928,2892
|
|
20241125,093000,6252855,933,933,933,933,120
|
|
20241125,092900,6140895,934,934,934,934,167
|
|
20241125,092800,5984917,934,934,934,934,0
|
|
20241125,092700,5984917,934,934,934,934,0
|
|
20241125,092600,5984917,934,935,935,934,32
|
|
20241125,092500,5955000,935,935,935,935,41
|
|
20241125,092400,5916665,936,936,936,936,0
|
|
20241125,092300,5916665,936,936,936,936,0
|
|
20241125,092200,5916665,936,936,936,936,0
|
|
20241125,092100,5916665,936,936,936,936,0
|
|
20241125,092000,5916665,936,936,936,936,0
|
|
20241125,091900,5916665,936,936,936,936,110
|
|
20241125,091800,5813705,936,939,939,936,240
|
|
20241125,091700,5588535,940,940,940,940,0
|
|
20241125,091600,5588535,940,939,940,939,21
|
|
20241125,091500,5568815,939,941,941,939,250
|
|
20241125,091400,5333710,941,944,944,941,180
|
|
20241125,091300,5163894,945,945,945,945,0
|
|
20241125,091200,5163894,945,946,946,945,292
|
|
20241125,091100,4887854,946,946,946,946,0
|
|
20241125,091000,4887854,946,946,946,946,0
|
|
20241125,090900,4887854,946,946,946,946,0
|
|
20241125,090800,4887854,946,946,947,946,1010
|
|
20241125,090700,3932294,947,947,947,947,110
|
|
20241125,090600,3828124,947,947,947,947,36
|
|
20241125,090500,3794032,947,947,947,947,110
|
|
20241125,090400,3689862,947,948,948,947,59
|
|
20241125,090300,3633940,950,950,950,950,10
|
|
20241125,090200,3624440,950,950,950,950,150
|
|
20241125,090100,3481940,952,952,952,952,0
|
|
20241125,090000,3481940,952,948,952,948,3662
|