737 lines
31 KiB
CSV
737 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,211400,54748503,981,981,981,981,6628
|
|
20241125,211300,54748503,981,981,981,981,0
|
|
20241125,211200,54748503,981,981,981,981,0
|
|
20241125,211100,54748503,981,981,981,981,0
|
|
20241125,211000,54748503,981,981,981,981,0
|
|
20241125,210900,54748503,981,981,981,981,0
|
|
20241125,210800,54748503,981,981,981,981,0
|
|
20241125,210700,54748503,981,981,981,981,0
|
|
20241125,210600,54748503,981,981,981,981,0
|
|
20241125,210500,54748503,981,981,981,981,0
|
|
20241125,210400,54748503,981,981,981,981,0
|
|
20241125,210300,54748503,981,981,981,981,0
|
|
20241125,210200,54748503,981,981,981,981,0
|
|
20241125,210100,54748503,981,981,981,981,0
|
|
20241125,210000,54748503,981,981,981,981,0
|
|
20241125,205900,54748503,981,981,981,981,0
|
|
20241125,205800,54748503,981,981,981,981,0
|
|
20241125,205700,54748503,981,981,981,981,0
|
|
20241125,205600,54748503,981,981,981,981,0
|
|
20241125,205500,54748503,981,981,981,981,0
|
|
20241125,205400,54748503,981,981,981,981,0
|
|
20241125,205300,54748503,981,981,981,981,0
|
|
20241125,205200,54748503,981,981,981,981,0
|
|
20241125,205100,54748503,981,981,981,981,0
|
|
20241125,205000,54748503,981,981,981,981,0
|
|
20241125,204900,54748503,981,981,981,981,0
|
|
20241125,204800,54748503,981,981,981,981,0
|
|
20241125,204700,54748503,981,981,981,981,0
|
|
20241125,204600,54748503,981,981,981,981,0
|
|
20241125,204500,54748503,981,981,981,981,0
|
|
20241125,204400,54748503,981,981,981,981,6628
|
|
20241125,204300,54748503,981,981,981,981,0
|
|
20241125,204200,54748503,981,981,981,981,0
|
|
20241125,204100,54748503,981,981,981,981,0
|
|
20241125,204000,54748503,981,981,981,981,0
|
|
20241125,203900,54748503,981,981,981,981,0
|
|
20241125,203800,54748503,981,981,981,981,0
|
|
20241125,203700,54748503,981,981,981,981,0
|
|
20241125,203600,54748503,981,981,981,981,0
|
|
20241125,203500,54748503,981,981,981,981,0
|
|
20241125,203400,54748503,981,981,981,981,0
|
|
20241125,203300,54748503,981,981,981,981,0
|
|
20241125,203200,54748503,981,981,981,981,0
|
|
20241125,203100,54748503,981,981,981,981,0
|
|
20241125,203000,54748503,981,981,981,981,0
|
|
20241125,202900,54748503,981,981,981,981,0
|
|
20241125,202800,54748503,981,981,981,981,0
|
|
20241125,202700,54748503,981,981,981,981,0
|
|
20241125,202600,54748503,981,981,981,981,0
|
|
20241125,202500,54748503,981,981,981,981,0
|
|
20241125,202400,54748503,981,981,981,981,0
|
|
20241125,202300,54748503,981,981,981,981,0
|
|
20241125,202200,54748503,981,981,981,981,0
|
|
20241125,202100,54748503,981,981,981,981,0
|
|
20241125,202000,54748503,981,981,981,981,0
|
|
20241125,201900,54748503,981,981,981,981,0
|
|
20241125,201800,54748503,981,981,981,981,0
|
|
20241125,201700,54748503,981,981,981,981,0
|
|
20241125,201600,54748503,981,981,981,981,0
|
|
20241125,201500,54748503,981,981,981,981,0
|
|
20241125,201400,54748503,981,981,981,981,6628
|
|
20241125,201300,54748503,981,981,981,981,0
|
|
20241125,201200,54748503,981,981,981,981,0
|
|
20241125,201100,54748503,981,981,981,981,0
|
|
20241125,201000,54748503,981,981,981,981,0
|
|
20241125,200900,54748503,981,981,981,981,0
|
|
20241125,200800,54748503,981,981,981,981,0
|
|
20241125,200700,54748503,981,981,981,981,0
|
|
20241125,200600,54748503,981,981,981,981,0
|
|
20241125,200500,54748503,981,981,981,981,0
|
|
20241125,200400,54748503,981,981,981,981,0
|
|
20241125,200300,54748503,981,981,981,981,0
|
|
20241125,200200,54748503,981,981,981,981,0
|
|
20241125,200100,54748503,981,981,981,981,0
|
|
20241125,200000,54748503,981,981,981,981,0
|
|
20241125,195900,54748503,981,981,981,981,0
|
|
20241125,195800,54748503,981,981,981,981,0
|
|
20241125,195700,54748503,981,981,981,981,0
|
|
20241125,195600,54748503,981,981,981,981,0
|
|
20241125,195500,54748503,981,981,981,981,0
|
|
20241125,195400,54748503,981,981,981,981,0
|
|
20241125,195300,54748503,981,981,981,981,0
|
|
20241125,195200,54748503,981,981,981,981,0
|
|
20241125,195100,54748503,981,981,981,981,0
|
|
20241125,195000,54748503,981,981,981,981,0
|
|
20241125,194900,54748503,981,981,981,981,0
|
|
20241125,194800,54748503,981,981,981,981,0
|
|
20241125,194700,54748503,981,981,981,981,0
|
|
20241125,194600,54748503,981,981,981,981,0
|
|
20241125,194500,54748503,981,981,981,981,0
|
|
20241125,194400,54748503,981,981,981,981,6628
|
|
20241125,194300,54748503,981,981,981,981,0
|
|
20241125,194200,54748503,981,981,981,981,0
|
|
20241125,194100,54748503,981,981,981,981,0
|
|
20241125,194000,54748503,981,981,981,981,0
|
|
20241125,193900,54748503,981,981,981,981,0
|
|
20241125,193800,54748503,981,981,981,981,0
|
|
20241125,193700,54748503,981,981,981,981,0
|
|
20241125,193600,54748503,981,981,981,981,0
|
|
20241125,193500,54748503,981,981,981,981,0
|
|
20241125,193400,54748503,981,981,981,981,0
|
|
20241125,193300,54748503,981,981,981,981,0
|
|
20241125,193200,54748503,981,981,981,981,0
|
|
20241125,193100,54748503,981,981,981,981,0
|
|
20241125,193000,54748503,981,981,981,981,0
|
|
20241125,192900,54748503,981,981,981,981,0
|
|
20241125,192800,54748503,981,981,981,981,0
|
|
20241125,192700,54748503,981,981,981,981,0
|
|
20241125,192600,54748503,981,981,981,981,0
|
|
20241125,192500,54748503,981,981,981,981,0
|
|
20241125,192400,54748503,981,981,981,981,0
|
|
20241125,192300,54748503,981,981,981,981,0
|
|
20241125,192200,54748503,981,981,981,981,0
|
|
20241125,192100,54748503,981,981,981,981,0
|
|
20241125,192000,54748503,981,981,981,981,0
|
|
20241125,191900,54748503,981,981,981,981,0
|
|
20241125,191800,54748503,981,981,981,981,0
|
|
20241125,191700,54748503,981,981,981,981,0
|
|
20241125,191600,54748503,981,981,981,981,0
|
|
20241125,191500,54748503,981,981,981,981,0
|
|
20241125,191400,54748503,981,981,981,981,6628
|
|
20241125,191300,54748503,981,981,981,981,0
|
|
20241125,191200,54748503,981,981,981,981,0
|
|
20241125,191100,54748503,981,981,981,981,0
|
|
20241125,191000,54748503,981,981,981,981,0
|
|
20241125,190900,54748503,981,981,981,981,0
|
|
20241125,190800,54748503,981,981,981,981,0
|
|
20241125,190700,54748503,981,981,981,981,0
|
|
20241125,190600,54748503,981,981,981,981,0
|
|
20241125,190500,54748503,981,981,981,981,0
|
|
20241125,190400,54748503,981,981,981,981,0
|
|
20241125,190300,54748503,981,981,981,981,0
|
|
20241125,190200,54748503,981,981,981,981,0
|
|
20241125,190100,54748503,981,981,981,981,0
|
|
20241125,190000,54748503,981,981,981,981,0
|
|
20241125,185900,54748503,981,981,981,981,0
|
|
20241125,185800,54748503,981,981,981,981,0
|
|
20241125,185700,54748503,981,981,981,981,0
|
|
20241125,185600,54748503,981,981,981,981,0
|
|
20241125,185500,54748503,981,981,981,981,0
|
|
20241125,185400,54748503,981,981,981,981,0
|
|
20241125,185300,54748503,981,981,981,981,0
|
|
20241125,185200,54748503,981,981,981,981,0
|
|
20241125,185100,54748503,981,981,981,981,0
|
|
20241125,185000,54748503,981,981,981,981,0
|
|
20241125,184900,54748503,981,981,981,981,0
|
|
20241125,184800,54748503,981,981,981,981,0
|
|
20241125,184700,54748503,981,981,981,981,0
|
|
20241125,184600,54748503,981,981,981,981,0
|
|
20241125,184500,54748503,981,981,981,981,0
|
|
20241125,184400,54748503,981,981,981,981,6628
|
|
20241125,184300,54748503,981,981,981,981,0
|
|
20241125,184200,54748503,981,981,981,981,0
|
|
20241125,184100,54748503,981,981,981,981,0
|
|
20241125,184000,54748503,981,981,981,981,0
|
|
20241125,183900,54748503,981,981,981,981,0
|
|
20241125,183800,54748503,981,981,981,981,0
|
|
20241125,183700,54748503,981,981,981,981,0
|
|
20241125,183600,54748503,981,981,981,981,0
|
|
20241125,183500,54748503,981,981,981,981,0
|
|
20241125,183400,54748503,981,981,981,981,0
|
|
20241125,183300,54748503,981,981,981,981,0
|
|
20241125,183200,54748503,981,981,981,981,0
|
|
20241125,183100,54748503,981,981,981,981,0
|
|
20241125,183000,54748503,981,981,981,981,0
|
|
20241125,182900,54748503,981,981,981,981,0
|
|
20241125,182800,54748503,981,981,981,981,0
|
|
20241125,182700,54748503,981,981,981,981,0
|
|
20241125,182600,54748503,981,981,981,981,0
|
|
20241125,182500,54748503,981,981,981,981,0
|
|
20241125,182400,54748503,981,981,981,981,0
|
|
20241125,182300,54748503,981,981,981,981,0
|
|
20241125,182200,54748503,981,981,981,981,0
|
|
20241125,182100,54748503,981,981,981,981,0
|
|
20241125,182000,54748503,981,981,981,981,0
|
|
20241125,181900,54748503,981,981,981,981,0
|
|
20241125,181800,54748503,981,981,981,981,0
|
|
20241125,181700,54748503,981,981,981,981,0
|
|
20241125,181600,54748503,981,981,981,981,0
|
|
20241125,181500,54748503,981,981,981,981,0
|
|
20241125,181400,54748503,981,981,981,981,6628
|
|
20241125,181300,54748503,981,981,981,981,0
|
|
20241125,181200,54748503,981,981,981,981,0
|
|
20241125,181100,54748503,981,981,981,981,0
|
|
20241125,181000,54748503,981,981,981,981,0
|
|
20241125,180900,54748503,981,981,981,981,0
|
|
20241125,180800,54748503,981,981,981,981,0
|
|
20241125,180700,54748503,981,981,981,981,0
|
|
20241125,180600,54748503,981,981,981,981,0
|
|
20241125,180500,54748503,981,981,981,981,0
|
|
20241125,180400,54748503,981,981,981,981,0
|
|
20241125,180300,54748503,981,981,981,981,0
|
|
20241125,180200,54748503,981,981,981,981,0
|
|
20241125,180100,54748503,981,981,981,981,0
|
|
20241125,180000,54748503,981,981,981,981,0
|
|
20241125,175900,54748503,981,981,981,981,0
|
|
20241125,175800,54748503,981,981,981,981,0
|
|
20241125,175700,54748503,981,981,981,981,0
|
|
20241125,175600,54748503,981,981,981,981,0
|
|
20241125,175500,54748503,981,981,981,981,0
|
|
20241125,175400,54748503,981,981,981,981,0
|
|
20241125,175300,54748503,981,981,981,981,0
|
|
20241125,175200,54748503,981,981,981,981,0
|
|
20241125,175100,54748503,981,981,981,981,0
|
|
20241125,175000,54748503,981,981,981,981,0
|
|
20241125,174900,54748503,981,981,981,981,0
|
|
20241125,174800,54748503,981,981,981,981,0
|
|
20241125,174700,54748503,981,981,981,981,0
|
|
20241125,174600,54748503,981,981,981,981,0
|
|
20241125,174500,54748503,981,981,981,981,0
|
|
20241125,174400,54748503,981,981,981,981,6628
|
|
20241125,174300,54748503,981,981,981,981,0
|
|
20241125,174200,54748503,981,981,981,981,0
|
|
20241125,174100,54748503,981,981,981,981,0
|
|
20241125,174000,54748503,981,981,981,981,0
|
|
20241125,173900,54748503,981,981,981,981,0
|
|
20241125,173800,54748503,981,981,981,981,0
|
|
20241125,173700,54748503,981,981,981,981,0
|
|
20241125,173600,54748503,981,981,981,981,0
|
|
20241125,173500,54748503,981,981,981,981,0
|
|
20241125,173400,54748503,981,981,981,981,0
|
|
20241125,173300,54748503,981,981,981,981,0
|
|
20241125,173200,54748503,981,981,981,981,0
|
|
20241125,173100,54748503,981,981,981,981,0
|
|
20241125,173000,54748503,981,981,981,981,0
|
|
20241125,172900,54748503,981,981,981,981,0
|
|
20241125,172800,54748503,981,981,981,981,0
|
|
20241125,172700,54748503,981,981,981,981,0
|
|
20241125,172600,54748503,981,981,981,981,0
|
|
20241125,172500,54748503,981,981,981,981,0
|
|
20241125,172400,54748503,981,981,981,981,0
|
|
20241125,172300,54748503,981,981,981,981,0
|
|
20241125,172200,54748503,981,981,981,981,0
|
|
20241125,172100,54748503,981,981,981,981,0
|
|
20241125,172000,54748503,981,981,981,981,0
|
|
20241125,171900,54748503,981,981,981,981,0
|
|
20241125,171800,54748503,981,981,981,981,0
|
|
20241125,171700,54748503,981,981,981,981,0
|
|
20241125,171600,54748503,981,981,981,981,0
|
|
20241125,171500,54748503,981,981,981,981,0
|
|
20241125,171400,54748503,981,981,981,981,6628
|
|
20241125,171300,54748503,981,981,981,981,0
|
|
20241125,171200,54748503,981,981,981,981,0
|
|
20241125,171100,54748503,981,981,981,981,0
|
|
20241125,171000,54748503,981,981,981,981,0
|
|
20241125,170900,54748503,981,981,981,981,0
|
|
20241125,170800,54748503,981,981,981,981,0
|
|
20241125,170700,54748503,981,981,981,981,0
|
|
20241125,170600,54748503,981,981,981,981,0
|
|
20241125,170500,54748503,981,981,981,981,0
|
|
20241125,170400,54748503,981,981,981,981,0
|
|
20241125,170300,54748503,981,981,981,981,0
|
|
20241125,170200,54748503,981,981,981,981,0
|
|
20241125,170100,54748503,981,981,981,981,0
|
|
20241125,170000,54748503,981,981,981,981,0
|
|
20241125,165900,54748503,981,981,981,981,0
|
|
20241125,165800,54748503,981,981,981,981,0
|
|
20241125,165700,54748503,981,981,981,981,0
|
|
20241125,165600,54748503,981,981,981,981,0
|
|
20241125,165500,54748503,981,981,981,981,0
|
|
20241125,165400,54748503,981,981,981,981,0
|
|
20241125,165300,54748503,981,981,981,981,0
|
|
20241125,165200,54748503,981,981,981,981,0
|
|
20241125,165100,54748503,981,981,981,981,0
|
|
20241125,165000,54748503,981,981,981,981,0
|
|
20241125,164900,54748503,981,981,981,981,0
|
|
20241125,164800,54748503,981,981,981,981,0
|
|
20241125,164700,54748503,981,981,981,981,0
|
|
20241125,164600,54748503,981,981,981,981,0
|
|
20241125,164500,54748503,981,981,981,981,0
|
|
20241125,164400,54748503,981,981,981,981,6628
|
|
20241125,164300,54748503,981,981,981,981,0
|
|
20241125,164200,54748503,981,981,981,981,0
|
|
20241125,164100,54748503,981,981,981,981,0
|
|
20241125,164000,54748503,981,981,981,981,0
|
|
20241125,163900,54748503,981,981,981,981,0
|
|
20241125,163800,54748503,981,981,981,981,0
|
|
20241125,163700,54748503,981,981,981,981,0
|
|
20241125,163600,54748503,981,981,981,981,0
|
|
20241125,163500,54748503,981,981,981,981,0
|
|
20241125,163400,54748503,981,981,981,981,0
|
|
20241125,163300,54748503,981,981,981,981,0
|
|
20241125,163200,54748503,981,981,981,981,0
|
|
20241125,163100,54748503,981,981,981,981,0
|
|
20241125,163000,54748503,981,981,981,981,0
|
|
20241125,162900,54748503,981,981,981,981,0
|
|
20241125,162800,54748503,981,981,981,981,0
|
|
20241125,162700,54748503,981,981,981,981,0
|
|
20241125,162600,54748503,981,981,981,981,0
|
|
20241125,162500,54748503,981,981,981,981,0
|
|
20241125,162400,54748503,981,981,981,981,0
|
|
20241125,162300,54748503,981,981,981,981,0
|
|
20241125,162200,54748503,981,981,981,981,0
|
|
20241125,162100,54748503,981,981,981,981,0
|
|
20241125,162000,54748503,981,981,981,981,0
|
|
20241125,161900,54748503,981,981,981,981,0
|
|
20241125,161800,54748503,981,981,981,981,0
|
|
20241125,161700,54748503,981,981,981,981,0
|
|
20241125,161600,54748503,981,981,981,981,0
|
|
20241125,161500,54748503,981,981,981,981,0
|
|
20241125,161400,54748503,981,981,981,981,6628
|
|
20241125,161300,54748503,981,981,981,981,0
|
|
20241125,161200,54748503,981,981,981,981,0
|
|
20241125,161100,54748503,981,981,981,981,0
|
|
20241125,161000,54748503,981,981,981,981,0
|
|
20241125,160900,54748503,981,981,981,981,0
|
|
20241125,160800,54748503,981,981,981,981,0
|
|
20241125,160700,54748503,981,981,981,981,0
|
|
20241125,160600,54748503,981,981,981,981,0
|
|
20241125,160500,54748503,981,981,981,981,0
|
|
20241125,160400,54748503,981,981,981,981,0
|
|
20241125,160300,54748503,981,981,981,981,0
|
|
20241125,160200,54748503,981,981,981,981,0
|
|
20241125,160100,54748503,981,981,981,981,0
|
|
20241125,160000,54748503,981,981,981,981,0
|
|
20241125,155900,54748503,981,981,981,981,0
|
|
20241125,155800,54748503,981,981,981,981,0
|
|
20241125,155700,54748503,981,981,981,981,0
|
|
20241125,155600,54748503,981,981,981,981,0
|
|
20241125,155500,54748503,981,981,981,981,0
|
|
20241125,155400,54748503,981,981,981,981,0
|
|
20241125,155300,54748503,981,981,981,981,0
|
|
20241125,155200,54748503,981,981,981,981,0
|
|
20241125,155100,54748503,981,981,981,981,0
|
|
20241125,155000,54748503,981,981,981,981,0
|
|
20241125,154900,54748503,981,981,981,981,0
|
|
20241125,154800,54748503,981,981,981,981,0
|
|
20241125,154700,54748503,981,981,981,981,0
|
|
20241125,154600,54748503,981,981,981,981,0
|
|
20241125,154500,54748503,981,981,981,981,0
|
|
20241125,154400,54748503,981,981,981,981,6628
|
|
20241125,154300,54748503,981,981,981,981,0
|
|
20241125,154200,54748503,981,981,981,981,0
|
|
20241125,154100,54748503,981,981,981,981,0
|
|
20241125,154000,54748503,981,981,981,981,0
|
|
20241125,153900,54748503,981,981,981,981,0
|
|
20241125,153800,54748503,981,981,981,981,0
|
|
20241125,153700,54748503,981,981,981,981,0
|
|
20241125,153600,54748503,981,981,981,981,0
|
|
20241125,153500,54748503,981,981,981,981,0
|
|
20241125,153400,54748503,981,981,981,981,0
|
|
20241125,153300,54748503,981,981,981,981,0
|
|
20241125,153200,54748503,981,981,981,981,0
|
|
20241125,153100,54748503,981,981,981,981,0
|
|
20241125,153000,54748503,981,981,981,981,6628
|
|
20241125,152900,48246435,980,980,980,980,0
|
|
20241125,152800,48246435,980,980,980,980,0
|
|
20241125,152700,48246435,980,980,980,980,0
|
|
20241125,152600,48246435,980,980,980,980,0
|
|
20241125,152500,48246435,980,980,980,980,0
|
|
20241125,152400,48246435,980,980,980,980,0
|
|
20241125,152300,48246435,980,980,980,980,0
|
|
20241125,152200,48246435,980,980,980,980,0
|
|
20241125,152100,48246435,980,980,980,980,0
|
|
20241125,152000,48246435,980,980,980,980,0
|
|
20241125,151900,48246435,980,980,980,980,0
|
|
20241125,151800,48246435,980,980,980,980,0
|
|
20241125,151700,48246435,980,980,980,980,0
|
|
20241125,151600,48246435,980,975,980,975,135
|
|
20241125,151500,48114805,974,974,974,973,3551
|
|
20241125,151400,44656372,975,976,976,975,623
|
|
20241125,151300,44048466,977,977,977,977,0
|
|
20241125,151200,44048466,977,977,977,977,10
|
|
20241125,151100,44038696,977,977,977,977,20
|
|
20241125,151000,44019156,977,977,977,977,181
|
|
20241125,150900,43842319,978,978,978,978,0
|
|
20241125,150800,43842319,978,978,978,978,204
|
|
20241125,150700,43642807,979,979,979,979,159
|
|
20241125,150600,43487146,979,979,979,979,0
|
|
20241125,150500,43487146,979,979,979,979,0
|
|
20241125,150400,43487146,979,979,979,979,0
|
|
20241125,150300,43487146,979,979,979,979,1
|
|
20241125,150200,43486167,979,979,979,979,0
|
|
20241125,150100,43486167,979,979,979,979,0
|
|
20241125,150000,43486167,979,979,979,979,0
|
|
20241125,145900,43486167,979,979,979,979,0
|
|
20241125,145800,43486167,979,980,980,979,12
|
|
20241125,145700,43474410,980,980,980,980,0
|
|
20241125,145600,43474410,980,980,980,980,0
|
|
20241125,145500,43474410,980,981,981,980,22
|
|
20241125,145400,43452829,981,981,981,981,0
|
|
20241125,145300,43452829,981,981,981,981,0
|
|
20241125,145200,43452829,981,981,981,981,1
|
|
20241125,145100,43451848,979,980,980,979,963
|
|
20241125,145000,42508339,980,980,980,980,0
|
|
20241125,144900,42508339,980,980,980,980,0
|
|
20241125,144800,42508339,980,980,980,980,0
|
|
20241125,144700,42508339,980,980,980,980,0
|
|
20241125,144600,42508339,980,980,980,980,236
|
|
20241125,144500,42277059,980,980,980,980,0
|
|
20241125,144400,42277059,980,980,980,980,0
|
|
20241125,144300,42277059,980,980,980,980,229
|
|
20241125,144200,42052639,981,981,981,981,0
|
|
20241125,144100,42052639,981,981,981,981,3
|
|
20241125,144000,42049696,981,981,981,981,0
|
|
20241125,143900,42049696,981,981,981,981,0
|
|
20241125,143800,42049696,981,981,981,981,0
|
|
20241125,143700,42049696,981,981,981,981,0
|
|
20241125,143600,42049696,981,981,981,981,0
|
|
20241125,143500,42049696,981,981,981,981,900
|
|
20241125,143400,41166796,981,981,981,981,500
|
|
20241125,143300,40676296,981,981,981,981,0
|
|
20241125,143200,40676296,981,981,981,981,60
|
|
20241125,143100,40617436,981,981,981,981,115
|
|
20241125,143000,40504621,982,982,982,982,0
|
|
20241125,142900,40504621,982,982,982,982,0
|
|
20241125,142800,40504621,982,982,982,982,64
|
|
20241125,142700,40441773,982,982,982,982,0
|
|
20241125,142600,40441773,982,982,982,982,0
|
|
20241125,142500,40441773,982,982,982,982,0
|
|
20241125,142400,40441773,982,982,982,982,47
|
|
20241125,142300,40395619,988,988,988,988,100
|
|
20241125,142200,40296819,988,988,988,988,0
|
|
20241125,142100,40296819,988,988,988,988,0
|
|
20241125,142000,40296819,988,988,988,988,0
|
|
20241125,141900,40296819,988,988,988,988,0
|
|
20241125,141800,40296819,988,988,988,988,0
|
|
20241125,141700,40296819,988,988,988,988,0
|
|
20241125,141600,40296819,988,988,988,988,0
|
|
20241125,141500,40296819,988,988,988,988,0
|
|
20241125,141400,40296819,988,988,988,988,0
|
|
20241125,141300,40296819,988,988,988,988,0
|
|
20241125,141200,40296819,988,988,988,988,0
|
|
20241125,141100,40296819,988,988,988,988,0
|
|
20241125,141000,40296819,988,988,988,988,0
|
|
20241125,140900,40296819,988,988,988,988,0
|
|
20241125,140800,40296819,988,988,988,988,0
|
|
20241125,140700,40296819,988,988,988,988,0
|
|
20241125,140600,40296819,988,988,988,988,0
|
|
20241125,140500,40296819,988,988,988,988,0
|
|
20241125,140400,40296819,988,985,988,982,2501
|
|
20241125,140300,37837567,990,990,990,990,0
|
|
20241125,140200,37837567,990,990,990,990,0
|
|
20241125,140100,37837567,990,989,990,989,55
|
|
20241125,140000,37783169,989,989,989,989,100
|
|
20241125,135900,37684269,989,989,989,989,0
|
|
20241125,135800,37684269,989,989,989,989,0
|
|
20241125,135700,37684269,989,989,989,989,1
|
|
20241125,135600,37683280,990,990,990,990,0
|
|
20241125,135500,37683280,990,990,990,990,0
|
|
20241125,135400,37683280,990,990,990,990,1
|
|
20241125,135300,37682290,990,990,990,990,0
|
|
20241125,135200,37682290,990,990,990,990,0
|
|
20241125,135100,37682290,990,990,990,990,0
|
|
20241125,135000,37682290,990,990,990,990,0
|
|
20241125,134900,37682290,990,990,990,990,10
|
|
20241125,134800,37672390,990,990,990,990,0
|
|
20241125,134700,37672390,990,990,990,990,0
|
|
20241125,134600,37672390,990,990,990,990,1
|
|
20241125,134500,37671400,986,986,986,986,138
|
|
20241125,134400,37535332,990,990,990,990,1
|
|
20241125,134300,37534342,990,990,990,990,0
|
|
20241125,134200,37534342,990,990,990,990,0
|
|
20241125,134100,37534342,990,990,990,990,0
|
|
20241125,134000,37534342,990,990,990,990,0
|
|
20241125,133900,37534342,990,990,990,990,0
|
|
20241125,133800,37534342,990,990,990,990,0
|
|
20241125,133700,37534342,990,990,990,990,5
|
|
20241125,133600,37529392,985,985,985,985,0
|
|
20241125,133500,37529392,985,985,985,985,0
|
|
20241125,133400,37529392,985,985,985,985,0
|
|
20241125,133300,37529392,985,985,985,985,0
|
|
20241125,133200,37529392,985,988,988,985,462
|
|
20241125,133100,37073668,988,993,993,988,151
|
|
20241125,133000,36924139,995,995,995,995,10
|
|
20241125,132900,36914189,995,995,995,995,0
|
|
20241125,132800,36914189,995,995,995,995,0
|
|
20241125,132700,36914189,995,995,995,995,0
|
|
20241125,132600,36914189,995,995,995,995,0
|
|
20241125,132500,36914189,995,995,995,995,0
|
|
20241125,132400,36914189,995,995,995,995,0
|
|
20241125,132300,36914189,995,995,995,995,0
|
|
20241125,132200,36914189,995,995,995,995,0
|
|
20241125,132100,36914189,995,995,995,995,0
|
|
20241125,132000,36914189,995,995,995,995,0
|
|
20241125,131900,36914189,995,995,995,995,0
|
|
20241125,131800,36914189,995,995,995,995,0
|
|
20241125,131700,36914189,995,995,995,995,0
|
|
20241125,131600,36914189,995,995,995,995,0
|
|
20241125,131500,36914189,995,995,995,995,0
|
|
20241125,131400,36914189,995,995,995,995,0
|
|
20241125,131300,36914189,995,995,995,995,0
|
|
20241125,131200,36914189,995,995,995,995,0
|
|
20241125,131100,36914189,995,995,995,995,0
|
|
20241125,131000,36914189,995,995,995,995,0
|
|
20241125,130900,36914189,995,995,995,995,0
|
|
20241125,130800,36914189,995,995,995,995,0
|
|
20241125,130700,36914189,995,995,995,995,0
|
|
20241125,130600,36914189,995,995,995,995,0
|
|
20241125,130500,36914189,995,995,995,995,0
|
|
20241125,130400,36914189,995,995,995,995,0
|
|
20241125,130300,36914189,995,995,995,995,0
|
|
20241125,130200,36914189,995,995,995,995,5
|
|
20241125,130100,36909214,993,993,993,993,0
|
|
20241125,130000,36909214,993,993,993,993,0
|
|
20241125,125900,36909214,993,993,993,993,0
|
|
20241125,125800,36909214,993,993,993,993,0
|
|
20241125,125700,36909214,993,993,993,993,0
|
|
20241125,125600,36909214,993,993,993,993,0
|
|
20241125,125500,36909214,993,993,993,993,498
|
|
20241125,125400,36414700,993,993,993,993,2
|
|
20241125,125300,36412714,992,992,992,992,283
|
|
20241125,125200,36131978,992,992,992,992,0
|
|
20241125,125100,36131978,992,992,992,992,0
|
|
20241125,125000,36131978,992,992,992,992,0
|
|
20241125,124900,36131978,992,992,992,992,0
|
|
20241125,124800,36131978,992,992,992,992,10
|
|
20241125,124700,36122058,992,992,992,992,2
|
|
20241125,124600,36120074,990,990,990,990,0
|
|
20241125,124500,36120074,990,990,990,990,284
|
|
20241125,124400,35838914,992,992,992,992,0
|
|
20241125,124300,35838914,992,992,992,992,0
|
|
20241125,124200,35838914,992,992,992,992,0
|
|
20241125,124100,35838914,992,992,992,992,0
|
|
20241125,124000,35838914,992,992,992,992,0
|
|
20241125,123900,35838914,992,992,992,992,0
|
|
20241125,123800,35838914,992,992,992,992,0
|
|
20241125,123700,35838914,992,992,992,992,0
|
|
20241125,123600,35838914,992,992,992,992,0
|
|
20241125,123500,35838914,992,992,992,992,0
|
|
20241125,123400,35838914,992,991,992,991,15
|
|
20241125,123300,35824048,991,991,991,991,0
|
|
20241125,123200,35824048,991,991,991,991,0
|
|
20241125,123100,35824048,991,991,991,991,0
|
|
20241125,123000,35824048,991,991,991,991,0
|
|
20241125,122900,35824048,991,991,991,991,0
|
|
20241125,122800,35824048,991,991,991,991,1
|
|
20241125,122700,35823057,992,992,992,992,0
|
|
20241125,122600,35823057,992,991,992,991,2
|
|
20241125,122500,35821074,992,992,992,992,0
|
|
20241125,122400,35821074,992,992,992,992,0
|
|
20241125,122300,35821074,992,992,992,992,0
|
|
20241125,122200,35821074,992,992,992,992,0
|
|
20241125,122100,35821074,992,992,992,992,0
|
|
20241125,122000,35821074,992,992,992,992,0
|
|
20241125,121900,35821074,992,992,992,992,1
|
|
20241125,121800,35820082,986,986,986,986,0
|
|
20241125,121700,35820082,986,986,986,986,0
|
|
20241125,121600,35820082,986,986,986,986,0
|
|
20241125,121500,35820082,986,986,986,986,0
|
|
20241125,121400,35820082,986,986,986,986,0
|
|
20241125,121300,35820082,986,986,986,986,0
|
|
20241125,121200,35820082,986,986,986,986,0
|
|
20241125,121100,35820082,986,986,986,986,0
|
|
20241125,121000,35820082,986,986,986,986,0
|
|
20241125,120900,35820082,986,986,986,986,0
|
|
20241125,120800,35820082,986,986,986,986,0
|
|
20241125,120700,35820082,986,986,986,986,0
|
|
20241125,120600,35820082,986,986,986,986,0
|
|
20241125,120500,35820082,986,986,986,986,0
|
|
20241125,120400,35820082,986,986,986,986,0
|
|
20241125,120300,35820082,986,986,986,986,0
|
|
20241125,120200,35820082,986,986,986,986,0
|
|
20241125,120100,35820082,986,986,986,986,0
|
|
20241125,120000,35820082,986,986,986,986,0
|
|
20241125,115900,35820082,986,986,986,986,0
|
|
20241125,115800,35820082,986,986,986,986,0
|
|
20241125,115700,35820082,986,990,990,986,295
|
|
20241125,115600,35528434,991,991,991,991,3084
|
|
20241125,115500,32472190,991,991,991,991,916
|
|
20241125,115400,31564434,991,991,991,991,0
|
|
20241125,115300,31564434,991,991,991,991,0
|
|
20241125,115200,31564434,991,991,991,991,0
|
|
20241125,115100,31564434,991,991,991,991,0
|
|
20241125,115000,31564434,991,991,991,991,0
|
|
20241125,114900,31564434,991,991,991,991,0
|
|
20241125,114800,31564434,991,991,991,991,0
|
|
20241125,114700,31564434,991,991,991,991,0
|
|
20241125,114600,31564434,991,991,991,991,31
|
|
20241125,114500,31533713,998,998,998,998,0
|
|
20241125,114400,31533713,998,998,998,998,0
|
|
20241125,114300,31533713,998,998,998,998,0
|
|
20241125,114200,31533713,998,998,998,998,0
|
|
20241125,114100,31533713,998,998,998,998,0
|
|
20241125,114000,31533713,998,998,998,998,0
|
|
20241125,113900,31533713,998,998,998,998,0
|
|
20241125,113800,31533713,998,998,998,998,0
|
|
20241125,113700,31533713,998,998,998,998,0
|
|
20241125,113600,31533713,998,998,998,998,0
|
|
20241125,113500,31533713,998,998,998,998,0
|
|
20241125,113400,31533713,998,998,998,998,0
|
|
20241125,113300,31533713,998,998,998,998,381
|
|
20241125,113200,31153475,998,998,998,998,0
|
|
20241125,113100,31153475,998,998,998,998,0
|
|
20241125,113000,31153475,998,998,998,998,0
|
|
20241125,112900,31153475,998,998,998,998,0
|
|
20241125,112800,31153475,998,998,998,998,0
|
|
20241125,112700,31153475,998,998,998,998,0
|
|
20241125,112600,31153475,998,998,998,998,0
|
|
20241125,112500,31153475,998,998,998,998,25
|
|
20241125,112400,31128525,998,998,998,998,0
|
|
20241125,112300,31128525,998,998,998,998,0
|
|
20241125,112200,31128525,998,998,998,998,0
|
|
20241125,112100,31128525,998,998,998,998,0
|
|
20241125,112000,31128525,998,998,998,998,0
|
|
20241125,111900,31128525,998,998,998,998,0
|
|
20241125,111800,31128525,998,998,998,998,0
|
|
20241125,111700,31128525,998,998,998,998,0
|
|
20241125,111600,31128525,998,998,998,998,100
|
|
20241125,111500,31028725,998,998,998,998,2432
|
|
20241125,111400,28601589,998,998,998,998,0
|
|
20241125,111300,28601589,998,998,998,998,0
|
|
20241125,111200,28601589,998,998,998,998,0
|
|
20241125,111100,28601589,998,998,998,998,0
|
|
20241125,111000,28601589,998,998,998,998,0
|
|
20241125,110900,28601589,998,998,998,998,0
|
|
20241125,110800,28601589,998,998,998,998,0
|
|
20241125,110700,28601589,998,998,998,998,0
|
|
20241125,110600,28601589,998,998,998,998,0
|
|
20241125,110500,28601589,998,998,998,998,1222
|
|
20241125,110400,27382033,998,998,998,998,0
|
|
20241125,110300,27382033,998,998,998,998,0
|
|
20241125,110200,27382033,998,998,998,998,0
|
|
20241125,110100,27382033,998,998,998,998,110
|
|
20241125,110000,27272253,998,998,998,998,310
|
|
20241125,105900,26962873,998,998,998,998,0
|
|
20241125,105800,26962873,998,998,998,998,109
|
|
20241125,105700,26854091,998,998,998,998,238
|
|
20241125,105600,26616567,998,998,998,998,46
|
|
20241125,105500,26570659,998,996,998,996,3
|
|
20241125,105400,26567669,996,996,996,996,1
|
|
20241125,105300,26566673,985,985,985,985,0
|
|
20241125,105200,26566673,985,985,985,985,0
|
|
20241125,105100,26566673,985,985,985,985,0
|
|
20241125,105000,26566673,985,985,985,985,0
|
|
20241125,104900,26566673,985,985,985,985,0
|
|
20241125,104800,26566673,985,985,985,985,2
|
|
20241125,104700,26564703,999,999,999,999,0
|
|
20241125,104600,26564703,999,999,999,999,0
|
|
20241125,104500,26564703,999,999,999,999,0
|
|
20241125,104400,26564703,999,999,999,999,0
|
|
20241125,104300,26564703,999,999,999,999,0
|
|
20241125,104200,26564703,999,998,999,998,5
|
|
20241125,104100,26559712,985,985,985,985,0
|
|
20241125,104000,26559712,985,984,985,984,5
|
|
20241125,103900,26554788,991,991,991,991,769
|
|
20241125,103800,25792709,991,991,991,990,281
|
|
20241125,103700,25514288,992,996,996,992,853
|
|
20241125,103600,24664760,996,996,996,996,0
|
|
20241125,103500,24664760,996,996,996,996,200
|
|
20241125,103400,24465560,996,1000,1000,996,103
|
|
20241125,103300,24362960,1000,1000,1000,1000,0
|
|
20241125,103200,24362960,1000,1000,1000,1000,3000
|
|
20241125,103100,21362960,1000,1000,1000,1000,0
|
|
20241125,103000,21362960,1000,1000,1000,1000,0
|
|
20241125,102900,21362960,1000,1000,1000,1000,1
|
|
20241125,102800,21361960,996,996,996,996,0
|
|
20241125,102700,21361960,996,996,996,996,0
|
|
20241125,102600,21361960,996,996,996,996,0
|
|
20241125,102500,21361960,996,996,996,996,0
|
|
20241125,102400,21361960,996,996,996,996,0
|
|
20241125,102300,21361960,996,996,996,996,0
|
|
20241125,102200,21361960,996,996,996,996,0
|
|
20241125,102100,21361960,996,996,996,996,0
|
|
20241125,102000,21361960,996,996,996,996,0
|
|
20241125,101900,21361960,996,996,996,996,3
|
|
20241125,101800,21358972,1000,1000,1000,1000,1
|
|
20241125,101700,21357972,996,996,996,996,2
|
|
20241125,101600,21355980,1000,1000,1000,1000,0
|
|
20241125,101500,21355980,1000,1000,1000,1000,0
|
|
20241125,101400,21355980,1000,998,1000,998,3
|
|
20241125,101300,21352983,996,996,996,996,0
|
|
20241125,101200,21352983,996,996,996,996,0
|
|
20241125,101100,21352983,996,996,996,996,0
|
|
20241125,101000,21352983,996,996,996,996,0
|
|
20241125,100900,21352983,996,996,996,996,0
|
|
20241125,100800,21352983,996,996,996,996,8
|
|
20241125,100700,21345015,1000,1000,1000,1000,1
|
|
20241125,100600,21344015,1000,999,1000,999,7
|
|
20241125,100500,21337021,992,992,992,992,0
|
|
20241125,100400,21337021,992,999,999,992,3
|
|
20241125,100300,21334031,999,999,999,999,1
|
|
20241125,100200,21333032,1000,1000,1000,1000,0
|
|
20241125,100100,21333032,1000,1000,1000,1000,0
|
|
20241125,100000,21333032,1000,1000,1000,1000,0
|
|
20241125,095900,21333032,1000,999,1000,999,24
|
|
20241125,095800,21309040,1000,998,1000,998,44
|
|
20241125,095700,21265126,998,998,998,998,16
|
|
20241125,095600,21249158,998,998,998,998,32
|
|
20241125,095500,21217222,1004,1004,1004,1004,1
|
|
20241125,095400,21216218,998,998,998,998,11
|
|
20241125,095300,21205240,998,998,998,998,10
|
|
20241125,095200,21195260,998,1000,1000,998,215
|
|
20241125,095100,20980303,1000,1000,1000,1000,0
|
|
20241125,095000,20980303,1000,1000,1000,1000,1
|
|
20241125,094900,20979303,1006,1006,1006,1006,0
|
|
20241125,094800,20979303,1006,1006,1006,1006,1
|
|
20241125,094700,20978297,1006,1006,1006,1006,4
|
|
20241125,094600,20974273,1006,1006,1006,1006,2
|
|
20241125,094500,20972261,1000,1000,1000,1000,11
|
|
20241125,094400,20961261,1000,1006,1006,1000,1110
|
|
20241125,094300,19845261,1006,1006,1006,1006,0
|
|
20241125,094200,19845261,1006,1006,1006,1006,0
|
|
20241125,094100,19845261,1006,1006,1006,1006,0
|
|
20241125,094000,19845261,1006,1006,1006,1000,9
|
|
20241125,093900,19836243,1000,1000,1000,1000,33
|
|
20241125,093800,19803243,1000,1000,1000,1000,607
|
|
20241125,093700,19196243,1006,1006,1006,1000,1904
|
|
20241125,093600,17281819,1010,1010,1010,1010,9
|
|
20241125,093500,17272729,1006,1006,1006,1006,0
|
|
20241125,093400,17272729,1006,1006,1006,1006,0
|
|
20241125,093300,17272729,1006,1006,1006,1006,45
|
|
20241125,093200,17227459,1006,1006,1006,1006,10
|
|
20241125,093100,17217399,1005,1005,1005,1005,220
|
|
20241125,093000,16996299,1005,1005,1005,1005,11
|
|
20241125,092900,16985244,1005,1005,1005,1005,145
|
|
20241125,092800,16839519,1006,1005,1006,1005,12
|
|
20241125,092700,16827458,1005,1006,1006,1005,61
|
|
20241125,092600,16766152,1005,1005,1005,1005,73
|
|
20241125,092500,16692787,1005,1003,1005,1002,341
|
|
20241125,092400,16350263,1003,1000,1003,1000,100
|
|
20241125,092300,16250260,1000,1000,1000,1000,0
|
|
20241125,092200,16250260,1000,1001,1001,1000,2
|
|
20241125,092100,16248259,999,999,999,999,10
|
|
20241125,092000,16238269,999,993,999,993,473
|
|
20241125,091900,15767379,992,990,993,990,56
|
|
20241125,091800,15711836,990,990,990,990,60
|
|
20241125,091700,15652436,988,988,988,988,106
|
|
20241125,091600,15547708,988,988,988,988,0
|
|
20241125,091500,15547708,988,988,988,988,1
|
|
20241125,091400,15546720,983,983,983,983,51
|
|
20241125,091300,15496587,983,983,983,983,0
|
|
20241125,091200,15496587,983,983,983,983,0
|
|
20241125,091100,15496587,983,983,983,983,0
|
|
20241125,091000,15496587,983,983,983,983,240
|
|
20241125,090900,15260667,983,979,983,979,15106
|
|
20241125,090800,471469,979,979,979,979,0
|
|
20241125,090700,471469,979,978,979,978,183
|
|
20241125,090600,292416,978,978,978,978,0
|
|
20241125,090500,292416,978,978,978,978,0
|
|
20241125,090400,292416,978,978,978,978,2
|
|
20241125,090300,290460,973,973,973,973,0
|
|
20241125,090200,290460,973,973,973,973,154
|
|
20241125,090100,140618,973,973,973,973,0
|
|
20241125,090000,140618,973,963,973,963,146
|