679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201600,37887926,914,914,914,914,532
|
|
20241125,201500,37887926,914,914,914,914,0
|
|
20241125,201400,37887926,914,914,914,914,0
|
|
20241125,201300,37887926,914,914,914,914,0
|
|
20241125,201200,37887926,914,914,914,914,0
|
|
20241125,201100,37887926,914,914,914,914,0
|
|
20241125,201000,37887926,914,914,914,914,0
|
|
20241125,200900,37887926,914,914,914,914,0
|
|
20241125,200800,37887926,914,914,914,914,0
|
|
20241125,200700,37887926,914,914,914,914,0
|
|
20241125,200600,37887926,914,914,914,914,0
|
|
20241125,200500,37887926,914,914,914,914,0
|
|
20241125,200400,37887926,914,914,914,914,0
|
|
20241125,200300,37887926,914,914,914,914,0
|
|
20241125,200200,37887926,914,914,914,914,0
|
|
20241125,200100,37887926,914,914,914,914,0
|
|
20241125,200000,37887926,914,914,914,914,0
|
|
20241125,195900,37887926,914,914,914,914,0
|
|
20241125,195800,37887926,914,914,914,914,0
|
|
20241125,195700,37887926,914,914,914,914,0
|
|
20241125,195600,37887926,914,914,914,914,0
|
|
20241125,195500,37887926,914,914,914,914,0
|
|
20241125,195400,37887926,914,914,914,914,0
|
|
20241125,195300,37887926,914,914,914,914,0
|
|
20241125,195200,37887926,914,914,914,914,0
|
|
20241125,195100,37887926,914,914,914,914,0
|
|
20241125,195000,37887926,914,914,914,914,0
|
|
20241125,194900,37887926,914,914,914,914,0
|
|
20241125,194800,37887926,914,914,914,914,0
|
|
20241125,194700,37887926,914,914,914,914,0
|
|
20241125,194600,37887926,914,914,914,914,532
|
|
20241125,194500,37887926,914,914,914,914,0
|
|
20241125,194400,37887926,914,914,914,914,0
|
|
20241125,194300,37887926,914,914,914,914,0
|
|
20241125,194200,37887926,914,914,914,914,0
|
|
20241125,194100,37887926,914,914,914,914,0
|
|
20241125,194000,37887926,914,914,914,914,0
|
|
20241125,193900,37887926,914,914,914,914,0
|
|
20241125,193800,37887926,914,914,914,914,0
|
|
20241125,193700,37887926,914,914,914,914,0
|
|
20241125,193600,37887926,914,914,914,914,0
|
|
20241125,193500,37887926,914,914,914,914,0
|
|
20241125,193400,37887926,914,914,914,914,0
|
|
20241125,193300,37887926,914,914,914,914,0
|
|
20241125,193200,37887926,914,914,914,914,0
|
|
20241125,193100,37887926,914,914,914,914,0
|
|
20241125,193000,37887926,914,914,914,914,0
|
|
20241125,192900,37887926,914,914,914,914,0
|
|
20241125,192800,37887926,914,914,914,914,0
|
|
20241125,192700,37887926,914,914,914,914,0
|
|
20241125,192600,37887926,914,914,914,914,0
|
|
20241125,192500,37887926,914,914,914,914,0
|
|
20241125,192400,37887926,914,914,914,914,0
|
|
20241125,192300,37887926,914,914,914,914,0
|
|
20241125,192200,37887926,914,914,914,914,0
|
|
20241125,192100,37887926,914,914,914,914,0
|
|
20241125,192000,37887926,914,914,914,914,0
|
|
20241125,191900,37887926,914,914,914,914,0
|
|
20241125,191800,37887926,914,914,914,914,0
|
|
20241125,191700,37887926,914,914,914,914,0
|
|
20241125,191600,37887926,914,914,914,914,532
|
|
20241125,191500,37887926,914,914,914,914,0
|
|
20241125,191400,37887926,914,914,914,914,0
|
|
20241125,191300,37887926,914,914,914,914,0
|
|
20241125,191200,37887926,914,914,914,914,0
|
|
20241125,191100,37887926,914,914,914,914,0
|
|
20241125,191000,37887926,914,914,914,914,0
|
|
20241125,190900,37887926,914,914,914,914,0
|
|
20241125,190800,37887926,914,914,914,914,0
|
|
20241125,190700,37887926,914,914,914,914,0
|
|
20241125,190600,37887926,914,914,914,914,0
|
|
20241125,190500,37887926,914,914,914,914,0
|
|
20241125,190400,37887926,914,914,914,914,0
|
|
20241125,190300,37887926,914,914,914,914,0
|
|
20241125,190200,37887926,914,914,914,914,0
|
|
20241125,190100,37887926,914,914,914,914,0
|
|
20241125,190000,37887926,914,914,914,914,0
|
|
20241125,185900,37887926,914,914,914,914,0
|
|
20241125,185800,37887926,914,914,914,914,0
|
|
20241125,185700,37887926,914,914,914,914,0
|
|
20241125,185600,37887926,914,914,914,914,0
|
|
20241125,185500,37887926,914,914,914,914,0
|
|
20241125,185400,37887926,914,914,914,914,0
|
|
20241125,185300,37887926,914,914,914,914,0
|
|
20241125,185200,37887926,914,914,914,914,0
|
|
20241125,185100,37887926,914,914,914,914,0
|
|
20241125,185000,37887926,914,914,914,914,0
|
|
20241125,184900,37887926,914,914,914,914,0
|
|
20241125,184800,37887926,914,914,914,914,0
|
|
20241125,184700,37887926,914,914,914,914,0
|
|
20241125,184600,37887926,914,914,914,914,532
|
|
20241125,184500,37887926,914,914,914,914,0
|
|
20241125,184400,37887926,914,914,914,914,0
|
|
20241125,184300,37887926,914,914,914,914,0
|
|
20241125,184200,37887926,914,914,914,914,0
|
|
20241125,184100,37887926,914,914,914,914,0
|
|
20241125,184000,37887926,914,914,914,914,0
|
|
20241125,183900,37887926,914,914,914,914,0
|
|
20241125,183800,37887926,914,914,914,914,0
|
|
20241125,183700,37887926,914,914,914,914,0
|
|
20241125,183600,37887926,914,914,914,914,0
|
|
20241125,183500,37887926,914,914,914,914,0
|
|
20241125,183400,37887926,914,914,914,914,0
|
|
20241125,183300,37887926,914,914,914,914,0
|
|
20241125,183200,37887926,914,914,914,914,0
|
|
20241125,183100,37887926,914,914,914,914,0
|
|
20241125,183000,37887926,914,914,914,914,0
|
|
20241125,182900,37887926,914,914,914,914,0
|
|
20241125,182800,37887926,914,914,914,914,0
|
|
20241125,182700,37887926,914,914,914,914,0
|
|
20241125,182600,37887926,914,914,914,914,0
|
|
20241125,182500,37887926,914,914,914,914,0
|
|
20241125,182400,37887926,914,914,914,914,0
|
|
20241125,182300,37887926,914,914,914,914,0
|
|
20241125,182200,37887926,914,914,914,914,0
|
|
20241125,182100,37887926,914,914,914,914,0
|
|
20241125,182000,37887926,914,914,914,914,0
|
|
20241125,181900,37887926,914,914,914,914,0
|
|
20241125,181800,37887926,914,914,914,914,0
|
|
20241125,181700,37887926,914,914,914,914,0
|
|
20241125,181600,37887926,914,914,914,914,532
|
|
20241125,181500,37887926,914,914,914,914,0
|
|
20241125,181400,37887926,914,914,914,914,0
|
|
20241125,181300,37887926,914,914,914,914,0
|
|
20241125,181200,37887926,914,914,914,914,0
|
|
20241125,181100,37887926,914,914,914,914,0
|
|
20241125,181000,37887926,914,914,914,914,0
|
|
20241125,180900,37887926,914,914,914,914,0
|
|
20241125,180800,37887926,914,914,914,914,0
|
|
20241125,180700,37887926,914,914,914,914,0
|
|
20241125,180600,37887926,914,914,914,914,0
|
|
20241125,180500,37887926,914,914,914,914,0
|
|
20241125,180400,37887926,914,914,914,914,0
|
|
20241125,180300,37887926,914,914,914,914,0
|
|
20241125,180200,37887926,914,914,914,914,0
|
|
20241125,180100,37887926,914,914,914,914,0
|
|
20241125,180000,37887926,914,914,914,914,0
|
|
20241125,175900,37887926,914,914,914,914,0
|
|
20241125,175800,37887926,914,914,914,914,0
|
|
20241125,175700,37887926,914,914,914,914,0
|
|
20241125,175600,37887926,914,914,914,914,0
|
|
20241125,175500,37887926,914,914,914,914,0
|
|
20241125,175400,37887926,914,914,914,914,0
|
|
20241125,175300,37887926,914,914,914,914,0
|
|
20241125,175200,37887926,914,914,914,914,0
|
|
20241125,175100,37887926,914,914,914,914,0
|
|
20241125,175000,37887926,914,914,914,914,0
|
|
20241125,174900,37887926,914,914,914,914,0
|
|
20241125,174800,37887926,914,914,914,914,0
|
|
20241125,174700,37887926,914,914,914,914,0
|
|
20241125,174600,37887926,914,914,914,914,532
|
|
20241125,174500,37887926,914,914,914,914,0
|
|
20241125,174400,37887926,914,914,914,914,0
|
|
20241125,174300,37887926,914,914,914,914,0
|
|
20241125,174200,37887926,914,914,914,914,0
|
|
20241125,174100,37887926,914,914,914,914,0
|
|
20241125,174000,37887926,914,914,914,914,0
|
|
20241125,173900,37887926,914,914,914,914,0
|
|
20241125,173800,37887926,914,914,914,914,0
|
|
20241125,173700,37887926,914,914,914,914,0
|
|
20241125,173600,37887926,914,914,914,914,0
|
|
20241125,173500,37887926,914,914,914,914,0
|
|
20241125,173400,37887926,914,914,914,914,0
|
|
20241125,173300,37887926,914,914,914,914,0
|
|
20241125,173200,37887926,914,914,914,914,0
|
|
20241125,173100,37887926,914,914,914,914,0
|
|
20241125,173000,37887926,914,914,914,914,0
|
|
20241125,172900,37887926,914,914,914,914,0
|
|
20241125,172800,37887926,914,914,914,914,0
|
|
20241125,172700,37887926,914,914,914,914,0
|
|
20241125,172600,37887926,914,914,914,914,0
|
|
20241125,172500,37887926,914,914,914,914,0
|
|
20241125,172400,37887926,914,914,914,914,0
|
|
20241125,172300,37887926,914,914,914,914,0
|
|
20241125,172200,37887926,914,914,914,914,0
|
|
20241125,172100,37887926,914,914,914,914,0
|
|
20241125,172000,37887926,914,914,914,914,0
|
|
20241125,171900,37887926,914,914,914,914,0
|
|
20241125,171800,37887926,914,914,914,914,0
|
|
20241125,171700,37887926,914,914,914,914,0
|
|
20241125,171600,37887926,914,914,914,914,532
|
|
20241125,171500,37887926,914,914,914,914,0
|
|
20241125,171400,37887926,914,914,914,914,0
|
|
20241125,171300,37887926,914,914,914,914,0
|
|
20241125,171200,37887926,914,914,914,914,0
|
|
20241125,171100,37887926,914,914,914,914,0
|
|
20241125,171000,37887926,914,914,914,914,0
|
|
20241125,170900,37887926,914,914,914,914,0
|
|
20241125,170800,37887926,914,914,914,914,0
|
|
20241125,170700,37887926,914,914,914,914,0
|
|
20241125,170600,37887926,914,914,914,914,0
|
|
20241125,170500,37887926,914,914,914,914,0
|
|
20241125,170400,37887926,914,914,914,914,0
|
|
20241125,170300,37887926,914,914,914,914,0
|
|
20241125,170200,37887926,914,914,914,914,0
|
|
20241125,170100,37887926,914,914,914,914,0
|
|
20241125,170000,37887926,914,914,914,914,0
|
|
20241125,165900,37887926,914,914,914,914,0
|
|
20241125,165800,37887926,914,914,914,914,0
|
|
20241125,165700,37887926,914,914,914,914,0
|
|
20241125,165600,37887926,914,914,914,914,0
|
|
20241125,165500,37887926,914,914,914,914,0
|
|
20241125,165400,37887926,914,914,914,914,0
|
|
20241125,165300,37887926,914,914,914,914,0
|
|
20241125,165200,37887926,914,914,914,914,0
|
|
20241125,165100,37887926,914,914,914,914,0
|
|
20241125,165000,37887926,914,914,914,914,0
|
|
20241125,164900,37887926,914,914,914,914,0
|
|
20241125,164800,37887926,914,914,914,914,0
|
|
20241125,164700,37887926,914,914,914,914,0
|
|
20241125,164600,37887926,914,914,914,914,532
|
|
20241125,164500,37887926,914,914,914,914,0
|
|
20241125,164400,37887926,914,914,914,914,0
|
|
20241125,164300,37887926,914,914,914,914,0
|
|
20241125,164200,37887926,914,914,914,914,0
|
|
20241125,164100,37887926,914,914,914,914,0
|
|
20241125,164000,37887926,914,914,914,914,0
|
|
20241125,163900,37887926,914,914,914,914,0
|
|
20241125,163800,37887926,914,914,914,914,0
|
|
20241125,163700,37887926,914,914,914,914,0
|
|
20241125,163600,37887926,914,914,914,914,0
|
|
20241125,163500,37887926,914,914,914,914,0
|
|
20241125,163400,37887926,914,914,914,914,0
|
|
20241125,163300,37887926,914,914,914,914,0
|
|
20241125,163200,37887926,914,914,914,914,0
|
|
20241125,163100,37887926,914,914,914,914,0
|
|
20241125,163000,37887926,914,914,914,914,0
|
|
20241125,162900,37887926,914,914,914,914,0
|
|
20241125,162800,37887926,914,914,914,914,0
|
|
20241125,162700,37887926,914,914,914,914,0
|
|
20241125,162600,37887926,914,914,914,914,0
|
|
20241125,162500,37887926,914,914,914,914,0
|
|
20241125,162400,37887926,914,914,914,914,0
|
|
20241125,162300,37887926,914,914,914,914,0
|
|
20241125,162200,37887926,914,914,914,914,0
|
|
20241125,162100,37887926,914,914,914,914,0
|
|
20241125,162000,37887926,914,914,914,914,0
|
|
20241125,161900,37887926,914,914,914,914,0
|
|
20241125,161800,37887926,914,914,914,914,0
|
|
20241125,161700,37887926,914,914,914,914,0
|
|
20241125,161600,37887926,914,914,914,914,532
|
|
20241125,161500,37887926,914,914,914,914,0
|
|
20241125,161400,37887926,914,914,914,914,0
|
|
20241125,161300,37887926,914,914,914,914,0
|
|
20241125,161200,37887926,914,914,914,914,0
|
|
20241125,161100,37887926,914,914,914,914,0
|
|
20241125,161000,37887926,914,914,914,914,0
|
|
20241125,160900,37887926,914,914,914,914,0
|
|
20241125,160800,37887926,914,914,914,914,0
|
|
20241125,160700,37887926,914,914,914,914,0
|
|
20241125,160600,37887926,914,914,914,914,0
|
|
20241125,160500,37887926,914,914,914,914,0
|
|
20241125,160400,37887926,914,914,914,914,0
|
|
20241125,160300,37887926,914,914,914,914,0
|
|
20241125,160200,37887926,914,914,914,914,0
|
|
20241125,160100,37887926,914,914,914,914,0
|
|
20241125,160000,37887926,914,914,914,914,0
|
|
20241125,155900,37887926,914,914,914,914,0
|
|
20241125,155800,37887926,914,914,914,914,0
|
|
20241125,155700,37887926,914,914,914,914,0
|
|
20241125,155600,37887926,914,914,914,914,0
|
|
20241125,155500,37887926,914,914,914,914,0
|
|
20241125,155400,37887926,914,914,914,914,0
|
|
20241125,155300,37887926,914,914,914,914,0
|
|
20241125,155200,37887926,914,914,914,914,0
|
|
20241125,155100,37887926,914,914,914,914,0
|
|
20241125,155000,37887926,914,914,914,914,0
|
|
20241125,154900,37887926,914,914,914,914,0
|
|
20241125,154800,37887926,914,914,914,914,0
|
|
20241125,154700,37887926,914,914,914,914,0
|
|
20241125,154600,37887926,914,914,914,914,532
|
|
20241125,154500,37887926,914,914,914,914,0
|
|
20241125,154400,37887926,914,914,914,914,0
|
|
20241125,154300,37887926,914,914,914,914,0
|
|
20241125,154200,37887926,914,914,914,914,0
|
|
20241125,154100,37887926,914,914,914,914,0
|
|
20241125,154000,37887926,914,914,914,914,0
|
|
20241125,153900,37887926,914,914,914,914,0
|
|
20241125,153800,37887926,914,914,914,914,0
|
|
20241125,153700,37887926,914,914,914,914,0
|
|
20241125,153600,37887926,914,914,914,914,0
|
|
20241125,153500,37887926,914,914,914,914,0
|
|
20241125,153400,37887926,914,914,914,914,0
|
|
20241125,153300,37887926,914,914,914,914,0
|
|
20241125,153200,37887926,914,914,914,914,0
|
|
20241125,153100,37887926,914,914,914,914,0
|
|
20241125,153000,37887926,914,914,914,914,532
|
|
20241125,152900,37401678,915,915,915,915,0
|
|
20241125,152800,37401678,915,915,915,915,0
|
|
20241125,152700,37401678,915,915,915,915,0
|
|
20241125,152600,37401678,915,915,915,915,0
|
|
20241125,152500,37401678,915,915,915,915,0
|
|
20241125,152400,37401678,915,915,915,915,0
|
|
20241125,152300,37401678,915,915,915,915,0
|
|
20241125,152200,37401678,915,915,915,915,0
|
|
20241125,152100,37401678,915,915,915,915,0
|
|
20241125,152000,37401678,915,915,915,915,0
|
|
20241125,151900,37401678,915,915,915,915,0
|
|
20241125,151800,37401678,915,915,915,915,0
|
|
20241125,151700,37401678,915,915,915,915,0
|
|
20241125,151600,37401678,915,915,915,915,546
|
|
20241125,151500,36902088,915,915,915,915,0
|
|
20241125,151400,36902088,915,915,915,915,0
|
|
20241125,151300,36902088,915,915,915,915,0
|
|
20241125,151200,36902088,915,915,915,915,0
|
|
20241125,151100,36902088,915,915,915,915,0
|
|
20241125,151000,36902088,915,915,915,915,0
|
|
20241125,150900,36902088,915,915,915,915,0
|
|
20241125,150800,36902088,915,915,915,915,0
|
|
20241125,150700,36902088,915,915,915,915,0
|
|
20241125,150600,36902088,915,915,915,915,0
|
|
20241125,150500,36902088,915,915,915,915,0
|
|
20241125,150400,36902088,915,915,915,915,1
|
|
20241125,150300,36901173,915,915,915,915,0
|
|
20241125,150200,36901173,915,915,915,915,0
|
|
20241125,150100,36901173,915,915,915,915,0
|
|
20241125,150000,36901173,915,915,915,915,0
|
|
20241125,145900,36901173,915,915,915,915,1
|
|
20241125,145800,36900258,909,909,909,909,23
|
|
20241125,145700,36879351,915,915,915,915,0
|
|
20241125,145600,36879351,915,915,915,915,0
|
|
20241125,145500,36879351,915,915,915,915,0
|
|
20241125,145400,36879351,915,915,915,915,0
|
|
20241125,145300,36879351,915,915,915,915,0
|
|
20241125,145200,36879351,915,915,915,915,0
|
|
20241125,145100,36879351,915,915,915,915,0
|
|
20241125,145000,36879351,915,915,915,915,0
|
|
20241125,144900,36879351,915,915,915,915,0
|
|
20241125,144800,36879351,915,915,915,915,0
|
|
20241125,144700,36879351,915,915,915,915,0
|
|
20241125,144600,36879351,915,915,915,915,0
|
|
20241125,144500,36879351,915,915,915,915,0
|
|
20241125,144400,36879351,915,915,915,915,0
|
|
20241125,144300,36879351,915,915,915,915,0
|
|
20241125,144200,36879351,915,915,915,915,0
|
|
20241125,144100,36879351,915,915,915,915,0
|
|
20241125,144000,36879351,915,915,915,915,0
|
|
20241125,143900,36879351,915,915,915,915,0
|
|
20241125,143800,36879351,915,915,915,915,0
|
|
20241125,143700,36879351,915,915,915,915,0
|
|
20241125,143600,36879351,915,915,915,915,1
|
|
20241125,143500,36878436,909,909,909,909,0
|
|
20241125,143400,36878436,909,909,909,909,0
|
|
20241125,143300,36878436,909,909,909,909,0
|
|
20241125,143200,36878436,909,909,909,909,0
|
|
20241125,143100,36878436,909,909,909,909,0
|
|
20241125,143000,36878436,909,909,909,909,0
|
|
20241125,142900,36878436,909,909,909,909,0
|
|
20241125,142800,36878436,909,914,914,909,40
|
|
20241125,142700,36842001,915,915,915,915,0
|
|
20241125,142600,36842001,915,915,915,915,5
|
|
20241125,142500,36837426,915,915,915,915,0
|
|
20241125,142400,36837426,915,915,915,915,0
|
|
20241125,142300,36837426,915,915,915,915,0
|
|
20241125,142200,36837426,915,915,915,915,0
|
|
20241125,142100,36837426,915,915,915,915,0
|
|
20241125,142000,36837426,915,915,915,915,50
|
|
20241125,141900,36791676,915,915,915,915,0
|
|
20241125,141800,36791676,915,915,915,915,0
|
|
20241125,141700,36791676,915,915,915,915,0
|
|
20241125,141600,36791676,915,915,915,915,0
|
|
20241125,141500,36791676,915,915,915,915,0
|
|
20241125,141400,36791676,915,915,915,915,0
|
|
20241125,141300,36791676,915,915,915,915,0
|
|
20241125,141200,36791676,915,915,915,915,0
|
|
20241125,141100,36791676,915,915,915,915,0
|
|
20241125,141000,36791676,915,915,915,915,0
|
|
20241125,140900,36791676,915,915,915,915,0
|
|
20241125,140800,36791676,915,915,915,915,0
|
|
20241125,140700,36791676,915,915,915,915,0
|
|
20241125,140600,36791676,915,915,915,915,0
|
|
20241125,140500,36791676,915,915,915,915,0
|
|
20241125,140400,36791676,915,915,915,915,0
|
|
20241125,140300,36791676,915,915,915,915,0
|
|
20241125,140200,36791676,915,915,915,915,15
|
|
20241125,140100,36777951,915,915,915,915,3
|
|
20241125,140000,36775206,916,916,916,916,0
|
|
20241125,135900,36775206,916,916,916,916,0
|
|
20241125,135800,36775206,916,916,916,916,0
|
|
20241125,135700,36775206,916,916,916,916,0
|
|
20241125,135600,36775206,916,916,916,916,0
|
|
20241125,135500,36775206,916,916,916,916,0
|
|
20241125,135400,36775206,916,916,916,916,0
|
|
20241125,135300,36775206,916,912,916,912,7000
|
|
20241125,135200,30367831,914,914,914,914,0
|
|
20241125,135100,30367831,914,914,914,914,0
|
|
20241125,135000,30367831,914,914,914,914,0
|
|
20241125,134900,30367831,914,914,914,914,0
|
|
20241125,134800,30367831,914,914,914,914,0
|
|
20241125,134700,30367831,914,914,914,914,0
|
|
20241125,134600,30367831,914,914,914,914,0
|
|
20241125,134500,30367831,914,914,914,914,0
|
|
20241125,134400,30367831,914,914,914,914,0
|
|
20241125,134300,30367831,914,914,914,914,0
|
|
20241125,134200,30367831,914,914,914,914,0
|
|
20241125,134100,30367831,914,914,914,914,0
|
|
20241125,134000,30367831,914,914,914,914,0
|
|
20241125,133900,30367831,914,914,914,914,0
|
|
20241125,133800,30367831,914,914,914,914,0
|
|
20241125,133700,30367831,914,914,914,914,0
|
|
20241125,133600,30367831,914,914,914,914,0
|
|
20241125,133500,30367831,914,914,914,914,0
|
|
20241125,133400,30367831,914,914,914,914,0
|
|
20241125,133300,30367831,914,914,914,914,0
|
|
20241125,133200,30367831,914,914,914,914,0
|
|
20241125,133100,30367831,914,914,914,914,0
|
|
20241125,133000,30367831,914,914,914,914,0
|
|
20241125,132900,30367831,914,914,914,914,0
|
|
20241125,132800,30367831,914,914,914,914,0
|
|
20241125,132700,30367831,914,914,914,914,0
|
|
20241125,132600,30367831,914,914,914,914,0
|
|
20241125,132500,30367831,914,914,914,914,0
|
|
20241125,132400,30367831,914,914,914,914,0
|
|
20241125,132300,30367831,914,914,914,914,0
|
|
20241125,132200,30367831,914,914,914,914,0
|
|
20241125,132100,30367831,914,914,914,914,1
|
|
20241125,132000,30366917,914,914,914,914,1
|
|
20241125,131900,30366003,907,907,907,907,0
|
|
20241125,131800,30366003,907,907,907,907,0
|
|
20241125,131700,30366003,907,907,907,907,0
|
|
20241125,131600,30366003,907,907,907,907,0
|
|
20241125,131500,30366003,907,907,907,907,0
|
|
20241125,131400,30366003,907,907,907,907,0
|
|
20241125,131300,30366003,907,907,907,907,0
|
|
20241125,131200,30366003,907,907,907,907,0
|
|
20241125,131100,30366003,907,907,907,907,0
|
|
20241125,131000,30366003,907,907,907,907,0
|
|
20241125,130900,30366003,907,907,907,907,0
|
|
20241125,130800,30366003,907,907,907,907,332
|
|
20241125,130700,30064879,907,907,907,907,30
|
|
20241125,130600,30037669,907,907,907,907,0
|
|
20241125,130500,30037669,907,907,907,907,45
|
|
20241125,130400,29996854,906,907,907,906,1106
|
|
20241125,130300,28994239,907,907,907,907,0
|
|
20241125,130200,28994239,907,907,907,907,0
|
|
20241125,130100,28994239,907,907,907,907,0
|
|
20241125,130000,28994239,907,907,907,907,0
|
|
20241125,125900,28994239,907,907,907,907,0
|
|
20241125,125800,28994239,907,907,907,907,0
|
|
20241125,125700,28994239,907,907,907,907,0
|
|
20241125,125600,28994239,907,907,907,907,0
|
|
20241125,125500,28994239,907,907,907,907,0
|
|
20241125,125400,28994239,907,907,907,907,0
|
|
20241125,125300,28994239,907,908,908,906,858
|
|
20241125,125200,28216134,909,909,909,909,33
|
|
20241125,125100,28186137,914,914,914,914,0
|
|
20241125,125000,28186137,914,914,914,914,1
|
|
20241125,124900,28185223,910,910,910,910,0
|
|
20241125,124800,28185223,910,910,910,910,0
|
|
20241125,124700,28185223,910,910,910,910,100
|
|
20241125,124600,28094223,915,915,915,915,0
|
|
20241125,124500,28094223,915,915,915,915,0
|
|
20241125,124400,28094223,915,915,915,915,0
|
|
20241125,124300,28094223,915,915,915,915,20
|
|
20241125,124200,28075923,915,915,915,915,0
|
|
20241125,124100,28075923,915,915,915,915,0
|
|
20241125,124000,28075923,915,915,915,915,0
|
|
20241125,123900,28075923,915,915,915,915,0
|
|
20241125,123800,28075923,915,915,915,915,0
|
|
20241125,123700,28075923,915,915,915,915,0
|
|
20241125,123600,28075923,915,915,915,915,205
|
|
20241125,123500,27888348,915,915,915,915,0
|
|
20241125,123400,27888348,915,915,915,915,0
|
|
20241125,123300,27888348,915,915,915,915,0
|
|
20241125,123200,27888348,915,915,915,915,0
|
|
20241125,123100,27888348,915,915,915,915,0
|
|
20241125,123000,27888348,915,915,915,915,0
|
|
20241125,122900,27888348,915,915,915,915,0
|
|
20241125,122800,27888348,915,915,915,915,0
|
|
20241125,122700,27888348,915,915,915,915,0
|
|
20241125,122600,27888348,915,915,915,915,0
|
|
20241125,122500,27888348,915,915,915,915,0
|
|
20241125,122400,27888348,915,915,915,915,0
|
|
20241125,122300,27888348,915,915,915,915,0
|
|
20241125,122200,27888348,915,915,915,915,7
|
|
20241125,122100,27881943,915,915,915,915,10
|
|
20241125,122000,27872793,915,915,915,915,0
|
|
20241125,121900,27872793,915,915,915,915,0
|
|
20241125,121800,27872793,915,915,915,915,0
|
|
20241125,121700,27872793,915,915,915,915,0
|
|
20241125,121600,27872793,915,915,915,915,0
|
|
20241125,121500,27872793,915,915,915,915,0
|
|
20241125,121400,27872793,915,915,915,915,1
|
|
20241125,121300,27871878,909,909,909,909,0
|
|
20241125,121200,27871878,909,909,909,909,0
|
|
20241125,121100,27871878,909,909,909,909,0
|
|
20241125,121000,27871878,909,911,911,909,1309
|
|
20241125,120900,26680385,912,915,915,912,431
|
|
20241125,120800,26287007,914,914,914,914,726
|
|
20241125,120700,25623443,915,915,915,915,100
|
|
20241125,120600,25531943,915,915,915,915,0
|
|
20241125,120500,25531943,915,915,915,915,0
|
|
20241125,120400,25531943,915,915,915,915,300
|
|
20241125,120300,25257443,915,915,915,915,534
|
|
20241125,120200,24768833,915,915,915,915,0
|
|
20241125,120100,24768833,915,915,915,915,1000
|
|
20241125,120000,23853833,915,915,915,915,0
|
|
20241125,115900,23853833,915,915,915,915,760
|
|
20241125,115800,23158433,915,915,915,915,0
|
|
20241125,115700,23158433,915,915,915,915,0
|
|
20241125,115600,23158433,915,915,915,915,0
|
|
20241125,115500,23158433,915,915,915,915,0
|
|
20241125,115400,23158433,915,915,915,915,0
|
|
20241125,115300,23158433,915,915,915,915,167
|
|
20241125,115200,23005628,915,915,915,915,0
|
|
20241125,115100,23005628,915,915,915,915,0
|
|
20241125,115000,23005628,915,915,915,915,0
|
|
20241125,114900,23005628,915,915,915,915,0
|
|
20241125,114800,23005628,915,915,915,915,0
|
|
20241125,114700,23005628,915,915,915,915,0
|
|
20241125,114600,23005628,915,915,915,915,0
|
|
20241125,114500,23005628,915,915,915,915,0
|
|
20241125,114400,23005628,915,915,915,915,0
|
|
20241125,114300,23005628,915,915,915,915,0
|
|
20241125,114200,23005628,915,915,915,915,0
|
|
20241125,114100,23005628,915,915,915,915,100
|
|
20241125,114000,22914128,914,914,914,914,0
|
|
20241125,113900,22914128,914,914,914,914,0
|
|
20241125,113800,22914128,914,914,914,914,0
|
|
20241125,113700,22914128,914,914,914,914,0
|
|
20241125,113600,22914128,914,914,914,914,0
|
|
20241125,113500,22914128,914,914,914,914,4
|
|
20241125,113400,22910472,914,914,914,914,0
|
|
20241125,113300,22910472,914,914,914,914,0
|
|
20241125,113200,22910472,914,914,914,914,27
|
|
20241125,113100,22885794,914,914,914,914,0
|
|
20241125,113000,22885794,914,914,914,914,0
|
|
20241125,112900,22885794,914,914,914,914,0
|
|
20241125,112800,22885794,914,914,914,914,0
|
|
20241125,112700,22885794,914,914,914,914,200
|
|
20241125,112600,22702994,913,913,913,913,0
|
|
20241125,112500,22702994,913,913,913,913,0
|
|
20241125,112400,22702994,913,913,913,913,0
|
|
20241125,112300,22702994,913,913,913,913,0
|
|
20241125,112200,22702994,913,913,913,913,0
|
|
20241125,112100,22702994,913,913,913,913,0
|
|
20241125,112000,22702994,913,913,913,913,0
|
|
20241125,111900,22702994,913,913,913,913,0
|
|
20241125,111800,22702994,913,913,913,913,109
|
|
20241125,111700,22603477,913,913,913,913,0
|
|
20241125,111600,22603477,913,913,913,913,0
|
|
20241125,111500,22603477,913,915,915,913,768
|
|
20241125,111400,21900924,916,916,916,916,0
|
|
20241125,111300,21900924,916,916,916,916,0
|
|
20241125,111200,21900924,916,916,916,916,0
|
|
20241125,111100,21900924,916,916,916,916,0
|
|
20241125,111000,21900924,916,916,916,916,4
|
|
20241125,110900,21897260,916,916,916,916,0
|
|
20241125,110800,21897260,916,916,916,916,1
|
|
20241125,110700,21896344,915,915,915,915,0
|
|
20241125,110600,21896344,915,915,915,915,0
|
|
20241125,110500,21896344,915,915,915,915,0
|
|
20241125,110400,21896344,915,915,915,915,0
|
|
20241125,110300,21896344,915,915,915,915,0
|
|
20241125,110200,21896344,915,915,915,915,0
|
|
20241125,110100,21896344,915,915,915,915,0
|
|
20241125,110000,21896344,915,915,915,915,0
|
|
20241125,105900,21896344,915,915,915,915,0
|
|
20241125,105800,21896344,915,915,915,915,0
|
|
20241125,105700,21896344,915,915,915,915,0
|
|
20241125,105600,21896344,915,915,915,915,0
|
|
20241125,105500,21896344,915,915,915,915,0
|
|
20241125,105400,21896344,915,915,915,915,1
|
|
20241125,105300,21895429,915,915,915,915,0
|
|
20241125,105200,21895429,915,915,915,915,0
|
|
20241125,105100,21895429,915,916,916,915,4
|
|
20241125,105000,21891766,916,916,916,916,416
|
|
20241125,104900,21510710,916,916,916,916,0
|
|
20241125,104800,21510710,916,916,916,916,0
|
|
20241125,104700,21510710,916,916,916,916,2500
|
|
20241125,104600,19220710,916,916,916,916,5
|
|
20241125,104500,19216130,916,916,916,916,0
|
|
20241125,104400,19216130,916,916,916,916,10
|
|
20241125,104300,19206970,916,916,916,916,40
|
|
20241125,104200,19170330,915,915,915,915,0
|
|
20241125,104100,19170330,915,915,915,915,0
|
|
20241125,104000,19170330,915,915,915,915,0
|
|
20241125,103900,19170330,915,915,915,915,0
|
|
20241125,103800,19170330,915,915,915,915,0
|
|
20241125,103700,19170330,915,915,915,915,0
|
|
20241125,103600,19170330,915,915,915,915,0
|
|
20241125,103500,19170330,915,916,916,915,1875
|
|
20241125,103400,17453440,916,916,916,916,0
|
|
20241125,103300,17453440,916,916,916,916,500
|
|
20241125,103200,16995440,919,919,919,919,0
|
|
20241125,103100,16995440,919,919,919,919,0
|
|
20241125,103000,16995440,919,919,919,919,0
|
|
20241125,102900,16995440,919,919,919,919,0
|
|
20241125,102800,16995440,919,919,919,919,0
|
|
20241125,102700,16995440,919,919,919,919,0
|
|
20241125,102600,16995440,919,919,919,919,0
|
|
20241125,102500,16995440,919,919,919,919,0
|
|
20241125,102400,16995440,919,919,919,919,0
|
|
20241125,102300,16995440,919,919,919,919,0
|
|
20241125,102200,16995440,919,919,919,919,0
|
|
20241125,102100,16995440,919,919,919,919,0
|
|
20241125,102000,16995440,919,919,919,919,30
|
|
20241125,101900,16967870,919,919,919,919,1
|
|
20241125,101800,16966951,916,916,916,916,0
|
|
20241125,101700,16966951,916,916,916,916,0
|
|
20241125,101600,16966951,916,916,916,916,0
|
|
20241125,101500,16966951,916,916,916,916,100
|
|
20241125,101400,16875351,916,916,916,916,0
|
|
20241125,101300,16875351,916,916,916,916,0
|
|
20241125,101200,16875351,916,916,916,916,250
|
|
20241125,101100,16646351,916,916,916,916,500
|
|
20241125,101000,16188351,916,916,916,916,0
|
|
20241125,100900,16188351,916,916,916,916,0
|
|
20241125,100800,16188351,916,916,916,916,7
|
|
20241125,100700,16181939,916,916,916,916,0
|
|
20241125,100600,16181939,916,916,916,916,0
|
|
20241125,100500,16181939,916,916,916,916,255
|
|
20241125,100400,15948359,916,916,916,916,1000
|
|
20241125,100300,15032359,916,916,916,916,0
|
|
20241125,100200,15032359,916,916,916,916,12
|
|
20241125,100100,15021367,915,915,915,915,360
|
|
20241125,100000,14691967,916,916,916,916,10
|
|
20241125,095900,14682807,915,915,915,915,0
|
|
20241125,095800,14682807,915,915,915,915,0
|
|
20241125,095700,14682807,915,915,915,915,0
|
|
20241125,095600,14682807,915,915,915,915,0
|
|
20241125,095500,14682807,915,915,915,915,0
|
|
20241125,095400,14682807,915,915,915,915,655
|
|
20241125,095300,14083482,915,915,915,915,0
|
|
20241125,095200,14083482,915,915,915,915,0
|
|
20241125,095100,14083482,915,915,915,915,0
|
|
20241125,095000,14083482,915,915,915,915,0
|
|
20241125,094900,14083482,915,915,915,914,21
|
|
20241125,094800,14064277,915,915,915,915,12
|
|
20241125,094700,14053297,915,915,915,915,20
|
|
20241125,094600,14034997,915,915,915,915,1
|
|
20241125,094500,14034082,913,913,913,913,0
|
|
20241125,094400,14034082,913,913,913,913,0
|
|
20241125,094300,14034082,913,913,913,913,140
|
|
20241125,094200,13906262,913,913,913,913,0
|
|
20241125,094100,13906262,913,913,913,913,0
|
|
20241125,094000,13906262,913,914,914,913,900
|
|
20241125,093900,13084537,914,914,914,914,25
|
|
20241125,093800,13061687,914,914,914,914,0
|
|
20241125,093700,13061687,914,914,914,914,0
|
|
20241125,093600,13061687,914,914,914,914,0
|
|
20241125,093500,13061687,914,914,914,914,0
|
|
20241125,093400,13061687,914,914,914,914,0
|
|
20241125,093300,13061687,914,914,914,914,18
|
|
20241125,093200,13045235,914,914,914,914,0
|
|
20241125,093100,13045235,914,914,914,914,5
|
|
20241125,093000,13040665,914,914,914,914,0
|
|
20241125,092900,13040665,914,914,914,914,10
|
|
20241125,092800,13031525,914,914,914,914,0
|
|
20241125,092700,13031525,914,914,914,914,0
|
|
20241125,092600,13031525,914,914,914,914,0
|
|
20241125,092500,13031525,914,914,914,914,12
|
|
20241125,092400,13020557,914,914,914,914,12
|
|
20241125,092300,13009589,911,913,913,911,29
|
|
20241125,092200,12983139,916,916,916,916,0
|
|
20241125,092100,12983139,916,916,916,916,0
|
|
20241125,092000,12983139,916,916,916,916,0
|
|
20241125,091900,12983139,916,916,916,916,1
|
|
20241125,091800,12982223,912,912,912,912,0
|
|
20241125,091700,12982223,912,912,912,912,0
|
|
20241125,091600,12982223,912,912,912,912,0
|
|
20241125,091500,12982223,912,912,912,912,0
|
|
20241125,091400,12982223,912,912,912,912,0
|
|
20241125,091300,12982223,912,912,912,912,0
|
|
20241125,091200,12982223,912,912,912,912,0
|
|
20241125,091100,12982223,912,912,912,912,0
|
|
20241125,091000,12982223,912,912,912,912,0
|
|
20241125,090900,12982223,912,912,912,912,0
|
|
20241125,090800,12982223,912,912,912,912,1730
|
|
20241125,090700,11404463,912,912,912,912,0
|
|
20241125,090600,11404463,912,912,912,912,46
|
|
20241125,090500,11362511,912,912,912,912,87
|
|
20241125,090400,11283167,912,912,912,912,114
|
|
20241125,090300,11179199,912,912,912,912,98
|
|
20241125,090200,11089823,911,911,911,911,520
|
|
20241125,090100,10616103,911,911,911,911,64
|
|
20241125,090000,10557799,911,916,916,911,11534
|