697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,203400,117193780,5190,5190,5190,5190,244
|
|
20241125,203300,117193780,5190,5190,5190,5190,0
|
|
20241125,203200,117193780,5190,5190,5190,5190,0
|
|
20241125,203100,117193780,5190,5190,5190,5190,0
|
|
20241125,203000,117193780,5190,5190,5190,5190,0
|
|
20241125,202900,117193780,5190,5190,5190,5190,0
|
|
20241125,202800,117193780,5190,5190,5190,5190,0
|
|
20241125,202700,117193780,5190,5190,5190,5190,0
|
|
20241125,202600,117193780,5190,5190,5190,5190,0
|
|
20241125,202500,117193780,5190,5190,5190,5190,0
|
|
20241125,202400,117193780,5190,5190,5190,5190,0
|
|
20241125,202300,117193780,5190,5190,5190,5190,0
|
|
20241125,202200,117193780,5190,5190,5190,5190,0
|
|
20241125,202100,117193780,5190,5190,5190,5190,0
|
|
20241125,202000,117193780,5190,5190,5190,5190,0
|
|
20241125,201900,117193780,5190,5190,5190,5190,0
|
|
20241125,201800,117193780,5190,5190,5190,5190,0
|
|
20241125,201700,117193780,5190,5190,5190,5190,0
|
|
20241125,201600,117193780,5190,5190,5190,5190,0
|
|
20241125,201500,117193780,5190,5190,5190,5190,0
|
|
20241125,201400,117193780,5190,5190,5190,5190,0
|
|
20241125,201300,117193780,5190,5190,5190,5190,0
|
|
20241125,201200,117193780,5190,5190,5190,5190,0
|
|
20241125,201100,117193780,5190,5190,5190,5190,0
|
|
20241125,201000,117193780,5190,5190,5190,5190,0
|
|
20241125,200900,117193780,5190,5190,5190,5190,0
|
|
20241125,200800,117193780,5190,5190,5190,5190,0
|
|
20241125,200700,117193780,5190,5190,5190,5190,0
|
|
20241125,200600,117193780,5190,5190,5190,5190,0
|
|
20241125,200500,117193780,5190,5190,5190,5190,0
|
|
20241125,200400,117193780,5190,5190,5190,5190,244
|
|
20241125,200300,117193780,5190,5190,5190,5190,0
|
|
20241125,200200,117193780,5190,5190,5190,5190,0
|
|
20241125,200100,117193780,5190,5190,5190,5190,0
|
|
20241125,200000,117193780,5190,5190,5190,5190,0
|
|
20241125,195900,117193780,5190,5190,5190,5190,0
|
|
20241125,195800,117193780,5190,5190,5190,5190,0
|
|
20241125,195700,117193780,5190,5190,5190,5190,0
|
|
20241125,195600,117193780,5190,5190,5190,5190,0
|
|
20241125,195500,117193780,5190,5190,5190,5190,0
|
|
20241125,195400,117193780,5190,5190,5190,5190,0
|
|
20241125,195300,117193780,5190,5190,5190,5190,0
|
|
20241125,195200,117193780,5190,5190,5190,5190,0
|
|
20241125,195100,117193780,5190,5190,5190,5190,0
|
|
20241125,195000,117193780,5190,5190,5190,5190,0
|
|
20241125,194900,117193780,5190,5190,5190,5190,0
|
|
20241125,194800,117193780,5190,5190,5190,5190,0
|
|
20241125,194700,117193780,5190,5190,5190,5190,0
|
|
20241125,194600,117193780,5190,5190,5190,5190,0
|
|
20241125,194500,117193780,5190,5190,5190,5190,0
|
|
20241125,194400,117193780,5190,5190,5190,5190,0
|
|
20241125,194300,117193780,5190,5190,5190,5190,0
|
|
20241125,194200,117193780,5190,5190,5190,5190,0
|
|
20241125,194100,117193780,5190,5190,5190,5190,0
|
|
20241125,194000,117193780,5190,5190,5190,5190,0
|
|
20241125,193900,117193780,5190,5190,5190,5190,0
|
|
20241125,193800,117193780,5190,5190,5190,5190,0
|
|
20241125,193700,117193780,5190,5190,5190,5190,0
|
|
20241125,193600,117193780,5190,5190,5190,5190,0
|
|
20241125,193500,117193780,5190,5190,5190,5190,0
|
|
20241125,193400,117193780,5190,5190,5190,5190,244
|
|
20241125,193300,117193780,5190,5190,5190,5190,0
|
|
20241125,193200,117193780,5190,5190,5190,5190,0
|
|
20241125,193100,117193780,5190,5190,5190,5190,0
|
|
20241125,193000,117193780,5190,5190,5190,5190,0
|
|
20241125,192900,117193780,5190,5190,5190,5190,0
|
|
20241125,192800,117193780,5190,5190,5190,5190,0
|
|
20241125,192700,117193780,5190,5190,5190,5190,0
|
|
20241125,192600,117193780,5190,5190,5190,5190,0
|
|
20241125,192500,117193780,5190,5190,5190,5190,0
|
|
20241125,192400,117193780,5190,5190,5190,5190,0
|
|
20241125,192300,117193780,5190,5190,5190,5190,0
|
|
20241125,192200,117193780,5190,5190,5190,5190,0
|
|
20241125,192100,117193780,5190,5190,5190,5190,0
|
|
20241125,192000,117193780,5190,5190,5190,5190,0
|
|
20241125,191900,117193780,5190,5190,5190,5190,0
|
|
20241125,191800,117193780,5190,5190,5190,5190,0
|
|
20241125,191700,117193780,5190,5190,5190,5190,0
|
|
20241125,191600,117193780,5190,5190,5190,5190,0
|
|
20241125,191500,117193780,5190,5190,5190,5190,0
|
|
20241125,191400,117193780,5190,5190,5190,5190,0
|
|
20241125,191300,117193780,5190,5190,5190,5190,0
|
|
20241125,191200,117193780,5190,5190,5190,5190,0
|
|
20241125,191100,117193780,5190,5190,5190,5190,0
|
|
20241125,191000,117193780,5190,5190,5190,5190,0
|
|
20241125,190900,117193780,5190,5190,5190,5190,0
|
|
20241125,190800,117193780,5190,5190,5190,5190,0
|
|
20241125,190700,117193780,5190,5190,5190,5190,0
|
|
20241125,190600,117193780,5190,5190,5190,5190,0
|
|
20241125,190500,117193780,5190,5190,5190,5190,0
|
|
20241125,190400,117193780,5190,5190,5190,5190,244
|
|
20241125,190300,117193780,5190,5190,5190,5190,0
|
|
20241125,190200,117193780,5190,5190,5190,5190,0
|
|
20241125,190100,117193780,5190,5190,5190,5190,0
|
|
20241125,190000,117193780,5190,5190,5190,5190,0
|
|
20241125,185900,117193780,5190,5190,5190,5190,0
|
|
20241125,185800,117193780,5190,5190,5190,5190,0
|
|
20241125,185700,117193780,5190,5190,5190,5190,0
|
|
20241125,185600,117193780,5190,5190,5190,5190,0
|
|
20241125,185500,117193780,5190,5190,5190,5190,0
|
|
20241125,185400,117193780,5190,5190,5190,5190,0
|
|
20241125,185300,117193780,5190,5190,5190,5190,0
|
|
20241125,185200,117193780,5190,5190,5190,5190,0
|
|
20241125,185100,117193780,5190,5190,5190,5190,0
|
|
20241125,185000,117193780,5190,5190,5190,5190,0
|
|
20241125,184900,117193780,5190,5190,5190,5190,0
|
|
20241125,184800,117193780,5190,5190,5190,5190,0
|
|
20241125,184700,117193780,5190,5190,5190,5190,0
|
|
20241125,184600,117193780,5190,5190,5190,5190,0
|
|
20241125,184500,117193780,5190,5190,5190,5190,0
|
|
20241125,184400,117193780,5190,5190,5190,5190,0
|
|
20241125,184300,117193780,5190,5190,5190,5190,0
|
|
20241125,184200,117193780,5190,5190,5190,5190,0
|
|
20241125,184100,117193780,5190,5190,5190,5190,0
|
|
20241125,184000,117193780,5190,5190,5190,5190,0
|
|
20241125,183900,117193780,5190,5190,5190,5190,0
|
|
20241125,183800,117193780,5190,5190,5190,5190,0
|
|
20241125,183700,117193780,5190,5190,5190,5190,0
|
|
20241125,183600,117193780,5190,5190,5190,5190,0
|
|
20241125,183500,117193780,5190,5190,5190,5190,0
|
|
20241125,183400,117193780,5190,5190,5190,5190,244
|
|
20241125,183300,117193780,5190,5190,5190,5190,0
|
|
20241125,183200,117193780,5190,5190,5190,5190,0
|
|
20241125,183100,117193780,5190,5190,5190,5190,0
|
|
20241125,183000,117193780,5190,5190,5190,5190,0
|
|
20241125,182900,117193780,5190,5190,5190,5190,0
|
|
20241125,182800,117193780,5190,5190,5190,5190,0
|
|
20241125,182700,117193780,5190,5190,5190,5190,0
|
|
20241125,182600,117193780,5190,5190,5190,5190,0
|
|
20241125,182500,117193780,5190,5190,5190,5190,0
|
|
20241125,182400,117193780,5190,5190,5190,5190,0
|
|
20241125,182300,117193780,5190,5190,5190,5190,0
|
|
20241125,182200,117193780,5190,5190,5190,5190,0
|
|
20241125,182100,117193780,5190,5190,5190,5190,0
|
|
20241125,182000,117193780,5190,5190,5190,5190,0
|
|
20241125,181900,117193780,5190,5190,5190,5190,0
|
|
20241125,181800,117193780,5190,5190,5190,5190,0
|
|
20241125,181700,117193780,5190,5190,5190,5190,0
|
|
20241125,181600,117193780,5190,5190,5190,5190,0
|
|
20241125,181500,117193780,5190,5190,5190,5190,0
|
|
20241125,181400,117193780,5190,5190,5190,5190,0
|
|
20241125,181300,117193780,5190,5190,5190,5190,0
|
|
20241125,181200,117193780,5190,5190,5190,5190,0
|
|
20241125,181100,117193780,5190,5190,5190,5190,0
|
|
20241125,181000,117193780,5190,5190,5190,5190,0
|
|
20241125,180900,117193780,5190,5190,5190,5190,0
|
|
20241125,180800,117193780,5190,5190,5190,5190,0
|
|
20241125,180700,117193780,5190,5190,5190,5190,0
|
|
20241125,180600,117193780,5190,5190,5190,5190,0
|
|
20241125,180500,117193780,5190,5190,5190,5190,0
|
|
20241125,180400,117193780,5190,5190,5190,5190,244
|
|
20241125,180300,117193780,5190,5190,5190,5190,0
|
|
20241125,180200,117193780,5190,5190,5190,5190,0
|
|
20241125,180100,117193780,5190,5190,5190,5190,0
|
|
20241125,180000,117193780,5190,5190,5190,5190,0
|
|
20241125,175900,117193780,5190,5190,5190,5190,0
|
|
20241125,175800,117193780,5190,5190,5190,5190,0
|
|
20241125,175700,117193780,5190,5190,5190,5190,0
|
|
20241125,175600,117193780,5190,5190,5190,5190,0
|
|
20241125,175500,117193780,5190,5190,5190,5190,0
|
|
20241125,175400,117193780,5190,5190,5190,5190,0
|
|
20241125,175300,117193780,5190,5190,5190,5190,0
|
|
20241125,175200,117193780,5190,5190,5190,5190,0
|
|
20241125,175100,117193780,5190,5190,5190,5190,0
|
|
20241125,175000,117193780,5190,5190,5190,5190,0
|
|
20241125,174900,117193780,5190,5190,5190,5190,0
|
|
20241125,174800,117193780,5190,5190,5190,5190,0
|
|
20241125,174700,117193780,5190,5190,5190,5190,0
|
|
20241125,174600,117193780,5190,5190,5190,5190,0
|
|
20241125,174500,117193780,5190,5190,5190,5190,0
|
|
20241125,174400,117193780,5190,5190,5190,5190,0
|
|
20241125,174300,117193780,5190,5190,5190,5190,0
|
|
20241125,174200,117193780,5190,5190,5190,5190,0
|
|
20241125,174100,117193780,5190,5190,5190,5190,0
|
|
20241125,174000,117193780,5190,5190,5190,5190,0
|
|
20241125,173900,117193780,5190,5190,5190,5190,0
|
|
20241125,173800,117193780,5190,5190,5190,5190,0
|
|
20241125,173700,117193780,5190,5190,5190,5190,0
|
|
20241125,173600,117193780,5190,5190,5190,5190,0
|
|
20241125,173500,117193780,5190,5190,5190,5190,0
|
|
20241125,173400,117193780,5190,5190,5190,5190,244
|
|
20241125,173300,117193780,5190,5190,5190,5190,0
|
|
20241125,173200,117193780,5190,5190,5190,5190,0
|
|
20241125,173100,117193780,5190,5190,5190,5190,0
|
|
20241125,173000,117193780,5190,5190,5190,5190,0
|
|
20241125,172900,117193780,5190,5190,5190,5190,0
|
|
20241125,172800,117193780,5190,5190,5190,5190,0
|
|
20241125,172700,117193780,5190,5190,5190,5190,0
|
|
20241125,172600,117193780,5190,5190,5190,5190,0
|
|
20241125,172500,117193780,5190,5190,5190,5190,0
|
|
20241125,172400,117193780,5190,5190,5190,5190,0
|
|
20241125,172300,117193780,5190,5190,5190,5190,0
|
|
20241125,172200,117193780,5190,5190,5190,5190,0
|
|
20241125,172100,117193780,5190,5190,5190,5190,0
|
|
20241125,172000,117193780,5190,5190,5190,5190,0
|
|
20241125,171900,117193780,5190,5190,5190,5190,0
|
|
20241125,171800,117193780,5190,5190,5190,5190,0
|
|
20241125,171700,117193780,5190,5190,5190,5190,0
|
|
20241125,171600,117193780,5190,5190,5190,5190,0
|
|
20241125,171500,117193780,5190,5190,5190,5190,0
|
|
20241125,171400,117193780,5190,5190,5190,5190,0
|
|
20241125,171300,117193780,5190,5190,5190,5190,0
|
|
20241125,171200,117193780,5190,5190,5190,5190,0
|
|
20241125,171100,117193780,5190,5190,5190,5190,0
|
|
20241125,171000,117193780,5190,5190,5190,5190,0
|
|
20241125,170900,117193780,5190,5190,5190,5190,0
|
|
20241125,170800,117193780,5190,5190,5190,5190,0
|
|
20241125,170700,117193780,5190,5190,5190,5190,0
|
|
20241125,170600,117193780,5190,5190,5190,5190,0
|
|
20241125,170500,117193780,5190,5190,5190,5190,0
|
|
20241125,170400,117193780,5190,5190,5190,5190,244
|
|
20241125,170300,117193780,5190,5190,5190,5190,0
|
|
20241125,170200,117193780,5190,5190,5190,5190,0
|
|
20241125,170100,117193780,5190,5190,5190,5190,0
|
|
20241125,170000,117193780,5190,5190,5190,5190,0
|
|
20241125,165900,117193780,5190,5190,5190,5190,0
|
|
20241125,165800,117193780,5190,5190,5190,5190,0
|
|
20241125,165700,117193780,5190,5190,5190,5190,0
|
|
20241125,165600,117193780,5190,5190,5190,5190,0
|
|
20241125,165500,117193780,5190,5190,5190,5190,0
|
|
20241125,165400,117193780,5190,5190,5190,5190,0
|
|
20241125,165300,117193780,5190,5190,5190,5190,0
|
|
20241125,165200,117193780,5190,5190,5190,5190,0
|
|
20241125,165100,117193780,5190,5190,5190,5190,0
|
|
20241125,165000,117193780,5190,5190,5190,5190,0
|
|
20241125,164900,117193780,5190,5190,5190,5190,0
|
|
20241125,164800,117193780,5190,5190,5190,5190,0
|
|
20241125,164700,117193780,5190,5190,5190,5190,0
|
|
20241125,164600,117193780,5190,5190,5190,5190,0
|
|
20241125,164500,117193780,5190,5190,5190,5190,0
|
|
20241125,164400,117193780,5190,5190,5190,5190,0
|
|
20241125,164300,117193780,5190,5190,5190,5190,0
|
|
20241125,164200,117193780,5190,5190,5190,5190,0
|
|
20241125,164100,117193780,5190,5190,5190,5190,0
|
|
20241125,164000,117193780,5190,5190,5190,5190,0
|
|
20241125,163900,117193780,5190,5190,5190,5190,0
|
|
20241125,163800,117193780,5190,5190,5190,5190,0
|
|
20241125,163700,117193780,5190,5190,5190,5190,0
|
|
20241125,163600,117193780,5190,5190,5190,5190,0
|
|
20241125,163500,117193780,5190,5190,5190,5190,0
|
|
20241125,163400,117193780,5190,5190,5190,5190,244
|
|
20241125,163300,117193780,5190,5190,5190,5190,0
|
|
20241125,163200,117193780,5190,5190,5190,5190,0
|
|
20241125,163100,117193780,5190,5190,5190,5190,0
|
|
20241125,163000,117193780,5190,5190,5190,5190,0
|
|
20241125,162900,117193780,5190,5190,5190,5190,0
|
|
20241125,162800,117193780,5190,5190,5190,5190,0
|
|
20241125,162700,117193780,5190,5190,5190,5190,0
|
|
20241125,162600,117193780,5190,5190,5190,5190,0
|
|
20241125,162500,117193780,5190,5190,5190,5190,0
|
|
20241125,162400,117193780,5190,5190,5190,5190,0
|
|
20241125,162300,117193780,5190,5190,5190,5190,0
|
|
20241125,162200,117193780,5190,5190,5190,5190,0
|
|
20241125,162100,117193780,5190,5190,5190,5190,0
|
|
20241125,162000,117193780,5190,5190,5190,5190,0
|
|
20241125,161900,117193780,5190,5190,5190,5190,0
|
|
20241125,161800,117193780,5190,5190,5190,5190,0
|
|
20241125,161700,117193780,5190,5190,5190,5190,0
|
|
20241125,161600,117193780,5190,5190,5190,5190,0
|
|
20241125,161500,117193780,5190,5190,5190,5190,0
|
|
20241125,161400,117193780,5190,5190,5190,5190,0
|
|
20241125,161300,117193780,5190,5190,5190,5190,0
|
|
20241125,161200,117193780,5190,5190,5190,5190,0
|
|
20241125,161100,117193780,5190,5190,5190,5190,0
|
|
20241125,161000,117193780,5190,5190,5190,5190,0
|
|
20241125,160900,117193780,5190,5190,5190,5190,0
|
|
20241125,160800,117193780,5190,5190,5190,5190,0
|
|
20241125,160700,117193780,5190,5190,5190,5190,0
|
|
20241125,160600,117193780,5190,5190,5190,5190,0
|
|
20241125,160500,117193780,5190,5190,5190,5190,0
|
|
20241125,160400,117193780,5190,5190,5190,5190,244
|
|
20241125,160300,117193780,5190,5190,5190,5190,0
|
|
20241125,160200,117193780,5190,5190,5190,5190,0
|
|
20241125,160100,117193780,5190,5190,5190,5190,0
|
|
20241125,160000,117193780,5190,5190,5190,5190,0
|
|
20241125,155900,117193780,5190,5190,5190,5190,0
|
|
20241125,155800,117193780,5190,5190,5190,5190,0
|
|
20241125,155700,117193780,5190,5190,5190,5190,0
|
|
20241125,155600,117193780,5190,5190,5190,5190,0
|
|
20241125,155500,117193780,5190,5190,5190,5190,0
|
|
20241125,155400,117193780,5190,5190,5190,5190,0
|
|
20241125,155300,117193780,5190,5190,5190,5190,0
|
|
20241125,155200,117193780,5190,5190,5190,5190,0
|
|
20241125,155100,117193780,5190,5190,5190,5190,0
|
|
20241125,155000,117193780,5190,5190,5190,5190,0
|
|
20241125,154900,117193780,5190,5190,5190,5190,0
|
|
20241125,154800,117193780,5190,5190,5190,5190,0
|
|
20241125,154700,117193780,5190,5190,5190,5190,0
|
|
20241125,154600,117193780,5190,5190,5190,5190,0
|
|
20241125,154500,117193780,5190,5190,5190,5190,0
|
|
20241125,154400,117193780,5190,5190,5190,5190,0
|
|
20241125,154300,117193780,5190,5190,5190,5190,0
|
|
20241125,154200,117193780,5190,5190,5190,5190,0
|
|
20241125,154100,117193780,5190,5190,5190,5190,0
|
|
20241125,154000,117193780,5190,5190,5190,5190,0
|
|
20241125,153900,117193780,5190,5190,5190,5190,0
|
|
20241125,153800,117193780,5190,5190,5190,5190,0
|
|
20241125,153700,117193780,5190,5190,5190,5190,0
|
|
20241125,153600,117193780,5190,5190,5190,5190,0
|
|
20241125,153500,117193780,5190,5190,5190,5190,0
|
|
20241125,153400,117193780,5190,5190,5190,5190,244
|
|
20241125,153300,117193780,5190,5190,5190,5190,0
|
|
20241125,153200,117193780,5190,5190,5190,5190,0
|
|
20241125,153100,117193780,5190,5190,5190,5190,0
|
|
20241125,153000,117193780,5190,5190,5190,5190,244
|
|
20241125,152900,115927420,5180,5180,5180,5180,0
|
|
20241125,152800,115927420,5180,5180,5180,5180,0
|
|
20241125,152700,115927420,5180,5180,5180,5180,0
|
|
20241125,152600,115927420,5180,5180,5180,5180,0
|
|
20241125,152500,115927420,5180,5180,5180,5180,0
|
|
20241125,152400,115927420,5180,5180,5180,5180,0
|
|
20241125,152300,115927420,5180,5180,5180,5180,0
|
|
20241125,152200,115927420,5180,5180,5180,5180,0
|
|
20241125,152100,115927420,5180,5180,5180,5180,0
|
|
20241125,152000,115927420,5180,5180,5180,5180,0
|
|
20241125,151900,115927420,5180,5180,5180,5180,75
|
|
20241125,151800,115538920,5170,5170,5170,5170,20
|
|
20241125,151700,115435520,5170,5170,5170,5170,23
|
|
20241125,151600,115316610,5190,5190,5190,5190,357
|
|
20241125,151500,113463780,5160,5160,5160,5160,30
|
|
20241125,151400,113308980,5160,5160,5160,5160,0
|
|
20241125,151300,113308980,5160,5160,5160,5160,35
|
|
20241125,151200,113128380,5190,5190,5190,5190,0
|
|
20241125,151100,113128380,5190,5190,5190,5190,0
|
|
20241125,151000,113128380,5190,5190,5190,5190,96
|
|
20241125,150900,112630140,5160,5160,5160,5160,0
|
|
20241125,150800,112630140,5160,5160,5160,5160,50
|
|
20241125,150700,112372140,5190,5190,5190,5190,0
|
|
20241125,150600,112372140,5190,5190,5190,5190,0
|
|
20241125,150500,112372140,5190,5190,5190,5190,0
|
|
20241125,150400,112372140,5190,5190,5190,5190,0
|
|
20241125,150300,112372140,5190,5190,5190,5190,0
|
|
20241125,150200,112372140,5190,5190,5190,5190,0
|
|
20241125,150100,112372140,5190,5190,5190,5190,0
|
|
20241125,150000,112372140,5190,5160,5190,5160,311
|
|
20241125,145900,110765760,5160,5160,5160,5160,0
|
|
20241125,145800,110765760,5160,5160,5160,5160,9
|
|
20241125,145700,110719320,5160,5160,5160,5160,0
|
|
20241125,145600,110719320,5160,5160,5160,5160,0
|
|
20241125,145500,110719320,5160,5160,5160,5160,100
|
|
20241125,145400,110203320,5160,5160,5160,5160,0
|
|
20241125,145300,110203320,5160,5160,5160,5160,0
|
|
20241125,145200,110203320,5160,5160,5190,5160,153
|
|
20241125,145100,109413750,5190,5190,5190,5190,14
|
|
20241125,145000,109341090,5170,5170,5170,5170,5
|
|
20241125,144900,109315240,5170,5170,5170,5170,5
|
|
20241125,144800,109289390,5190,5190,5190,5190,1
|
|
20241125,144700,109284200,5190,5190,5190,5190,0
|
|
20241125,144600,109284200,5190,5190,5190,5190,1
|
|
20241125,144500,109279010,5150,5150,5150,5150,0
|
|
20241125,144400,109279010,5150,5150,5150,5150,0
|
|
20241125,144300,109279010,5150,5150,5150,5150,0
|
|
20241125,144200,109279010,5150,5150,5150,5150,0
|
|
20241125,144100,109279010,5150,5150,5150,5150,0
|
|
20241125,144000,109279010,5150,5150,5150,5150,0
|
|
20241125,143900,109279010,5150,5150,5150,5150,0
|
|
20241125,143800,109279010,5150,5150,5150,5150,0
|
|
20241125,143700,109279010,5150,5170,5170,5150,360
|
|
20241125,143600,107421210,5160,5160,5160,5160,0
|
|
20241125,143500,107421210,5160,5160,5160,5160,1
|
|
20241125,143400,107416050,5160,5160,5160,5160,50
|
|
20241125,143300,107158050,5170,5170,5170,5170,1
|
|
20241125,143200,107152880,5170,5170,5170,5170,0
|
|
20241125,143100,107152880,5170,5170,5170,5170,0
|
|
20241125,143000,107152880,5170,5170,5170,5170,0
|
|
20241125,142900,107152880,5170,5170,5170,5170,0
|
|
20241125,142800,107152880,5170,5170,5170,5170,6
|
|
20241125,142700,107121860,5170,5170,5170,5170,0
|
|
20241125,142600,107121860,5170,5170,5170,5170,0
|
|
20241125,142500,107121860,5170,5170,5170,5170,0
|
|
20241125,142400,107121860,5170,5170,5170,5170,0
|
|
20241125,142300,107121860,5170,5170,5170,5170,53
|
|
20241125,142200,106847850,5200,5200,5200,5200,41
|
|
20241125,142100,106634650,5180,5180,5180,5180,2
|
|
20241125,142000,106624290,5180,5180,5180,5180,0
|
|
20241125,141900,106624290,5180,5180,5180,5180,0
|
|
20241125,141800,106624290,5180,5180,5180,5180,0
|
|
20241125,141700,106624290,5180,5180,5180,5180,0
|
|
20241125,141600,106624290,5180,5180,5180,5180,0
|
|
20241125,141500,106624290,5180,5180,5180,5180,0
|
|
20241125,141400,106624290,5180,5180,5180,5180,0
|
|
20241125,141300,106624290,5180,5180,5180,5180,0
|
|
20241125,141200,106624290,5180,5180,5180,5180,5
|
|
20241125,141100,106598390,5180,5180,5180,5180,15
|
|
20241125,141000,106520690,5200,5200,5200,5200,0
|
|
20241125,140900,106520690,5200,5200,5200,5200,0
|
|
20241125,140800,106520690,5200,5200,5200,5200,0
|
|
20241125,140700,106520690,5200,5200,5200,5200,0
|
|
20241125,140600,106520690,5200,5170,5200,5170,100
|
|
20241125,140500,106003350,5160,5170,5170,5160,51
|
|
20241125,140400,105740180,5170,5170,5170,5170,0
|
|
20241125,140300,105740180,5170,5170,5170,5170,0
|
|
20241125,140200,105740180,5170,5170,5170,5170,0
|
|
20241125,140100,105740180,5170,5170,5170,5170,0
|
|
20241125,140000,105740180,5170,5170,5170,5170,0
|
|
20241125,135900,105740180,5170,5170,5170,5170,0
|
|
20241125,135800,105740180,5170,5170,5170,5170,20
|
|
20241125,135700,105636780,5170,5170,5170,5170,0
|
|
20241125,135600,105636780,5170,5170,5170,5170,0
|
|
20241125,135500,105636780,5170,5170,5170,5170,148
|
|
20241125,135400,104871620,5170,5170,5170,5170,0
|
|
20241125,135300,104871620,5170,5170,5170,5170,61
|
|
20241125,135200,104556250,5170,5170,5170,5170,0
|
|
20241125,135100,104556250,5170,5170,5170,5170,0
|
|
20241125,135000,104556250,5170,5170,5170,5170,0
|
|
20241125,134900,104556250,5170,5170,5170,5170,0
|
|
20241125,134800,104556250,5170,5170,5170,5170,0
|
|
20241125,134700,104556250,5170,5170,5170,5170,0
|
|
20241125,134600,104556250,5170,5170,5170,5170,0
|
|
20241125,134500,104556250,5170,5170,5170,5170,0
|
|
20241125,134400,104556250,5170,5170,5170,5170,28
|
|
20241125,134300,104411490,5180,5180,5180,5180,50
|
|
20241125,134200,104152490,5180,5180,5180,5180,0
|
|
20241125,134100,104152490,5180,5180,5180,5180,0
|
|
20241125,134000,104152490,5180,5180,5180,5180,0
|
|
20241125,133900,104152490,5180,5180,5180,5180,0
|
|
20241125,133800,104152490,5180,5180,5180,5180,0
|
|
20241125,133700,104152490,5180,5180,5180,5180,0
|
|
20241125,133600,104152490,5180,5180,5180,5180,10
|
|
20241125,133500,104100690,5190,5190,5190,5190,0
|
|
20241125,133400,104100690,5190,5190,5190,5190,10
|
|
20241125,133300,104048790,5190,5190,5190,5190,0
|
|
20241125,133200,104048790,5190,5190,5190,5190,0
|
|
20241125,133100,104048790,5190,5190,5190,5190,0
|
|
20241125,133000,104048790,5190,5190,5190,5190,0
|
|
20241125,132900,104048790,5190,5190,5190,5190,0
|
|
20241125,132800,104048790,5190,5190,5190,5190,0
|
|
20241125,132700,104048790,5190,5190,5190,5190,0
|
|
20241125,132600,104048790,5190,5190,5190,5190,0
|
|
20241125,132500,104048790,5190,5190,5190,5190,0
|
|
20241125,132400,104048790,5190,5190,5190,5190,0
|
|
20241125,132300,104048790,5190,5190,5190,5190,0
|
|
20241125,132200,104048790,5190,5190,5190,5190,0
|
|
20241125,132100,104048790,5190,5190,5190,5190,0
|
|
20241125,132000,104048790,5190,5180,5190,5180,2
|
|
20241125,131900,104038420,5170,5170,5170,5170,0
|
|
20241125,131800,104038420,5170,5170,5170,5170,0
|
|
20241125,131700,104038420,5170,5170,5170,5170,0
|
|
20241125,131600,104038420,5170,5170,5170,5170,0
|
|
20241125,131500,104038420,5170,5170,5170,5170,152
|
|
20241125,131400,103252580,5170,5170,5170,5170,0
|
|
20241125,131300,103252580,5170,5170,5170,5170,0
|
|
20241125,131200,103252580,5170,5170,5170,5170,0
|
|
20241125,131100,103252580,5170,5170,5170,5170,0
|
|
20241125,131000,103252580,5170,5170,5170,5170,0
|
|
20241125,130900,103252580,5170,5170,5170,5170,0
|
|
20241125,130800,103252580,5170,5170,5170,5170,58
|
|
20241125,130700,102952720,5170,5170,5170,5170,0
|
|
20241125,130600,102952720,5170,5170,5170,5170,0
|
|
20241125,130500,102952720,5170,5170,5170,5170,182
|
|
20241125,130400,102011780,5170,5170,5170,5170,0
|
|
20241125,130300,102011780,5170,5170,5170,5170,0
|
|
20241125,130200,102011780,5170,5170,5170,5170,0
|
|
20241125,130100,102011780,5170,5170,5170,5170,27
|
|
20241125,130000,101872190,5170,5170,5170,5170,0
|
|
20241125,125900,101872190,5170,5170,5170,5170,0
|
|
20241125,125800,101872190,5170,5170,5170,5170,200
|
|
20241125,125700,100838190,5180,5180,5180,5180,234
|
|
20241125,125600,99626070,5180,5180,5180,5180,55
|
|
20241125,125500,99341170,5190,5190,5190,5190,20
|
|
20241125,125400,99237370,5190,5190,5190,5190,0
|
|
20241125,125300,99237370,5190,5190,5190,5190,0
|
|
20241125,125200,99237370,5190,5190,5190,5190,0
|
|
20241125,125100,99237370,5190,5190,5190,5190,0
|
|
20241125,125000,99237370,5190,5190,5190,5190,0
|
|
20241125,124900,99237370,5190,5190,5190,5190,0
|
|
20241125,124800,99237370,5190,5190,5190,5190,0
|
|
20241125,124700,99237370,5190,5190,5190,5190,0
|
|
20241125,124600,99237370,5190,5190,5190,5190,47
|
|
20241125,124500,98993440,5190,5190,5190,5190,0
|
|
20241125,124400,98993440,5190,5190,5190,5190,0
|
|
20241125,124300,98993440,5190,5190,5190,5190,0
|
|
20241125,124200,98993440,5190,5190,5190,5190,0
|
|
20241125,124100,98993440,5190,5190,5190,5190,0
|
|
20241125,124000,98993440,5190,5190,5190,5190,0
|
|
20241125,123900,98993440,5190,5190,5190,5190,0
|
|
20241125,123800,98993440,5190,5190,5190,5190,0
|
|
20241125,123700,98993440,5190,5190,5190,5190,10
|
|
20241125,123600,98941540,5190,5190,5190,5190,1
|
|
20241125,123500,98936350,5180,5180,5180,5180,0
|
|
20241125,123400,98936350,5180,5180,5180,5180,0
|
|
20241125,123300,98936350,5180,5180,5180,5180,59
|
|
20241125,123200,98630730,5180,5180,5180,5180,0
|
|
20241125,123100,98630730,5180,5180,5180,5180,0
|
|
20241125,123000,98630730,5180,5180,5180,5180,0
|
|
20241125,122900,98630730,5180,5180,5180,5180,100
|
|
20241125,122800,98112730,5180,5180,5180,5180,0
|
|
20241125,122700,98112730,5180,5180,5180,5180,0
|
|
20241125,122600,98112730,5180,5180,5180,5180,9
|
|
20241125,122500,98066110,5180,5180,5180,5180,0
|
|
20241125,122400,98066110,5180,5180,5180,5180,0
|
|
20241125,122300,98066110,5180,5180,5180,5180,0
|
|
20241125,122200,98066110,5180,5180,5180,5180,0
|
|
20241125,122100,98066110,5180,5180,5180,5180,0
|
|
20241125,122000,98066110,5180,5180,5180,5180,49
|
|
20241125,121900,97812290,5180,5180,5180,5180,0
|
|
20241125,121800,97812290,5180,5180,5180,5180,0
|
|
20241125,121700,97812290,5180,5180,5180,5180,0
|
|
20241125,121600,97812290,5180,5180,5180,5180,50
|
|
20241125,121500,97553290,5180,5180,5180,5180,0
|
|
20241125,121400,97553290,5180,5180,5180,5180,0
|
|
20241125,121300,97553290,5180,5180,5180,5180,0
|
|
20241125,121200,97553290,5180,5180,5180,5180,0
|
|
20241125,121100,97553290,5180,5180,5180,5180,0
|
|
20241125,121000,97553290,5180,5180,5180,5180,0
|
|
20241125,120900,97553290,5180,5180,5180,5180,0
|
|
20241125,120800,97553290,5180,5180,5180,5180,58
|
|
20241125,120700,97252850,5210,5210,5210,5210,1
|
|
20241125,120600,97247640,5200,5200,5200,5200,3
|
|
20241125,120500,97232040,5200,5200,5200,5200,0
|
|
20241125,120400,97232040,5200,5200,5200,5200,0
|
|
20241125,120300,97232040,5200,5200,5200,5200,0
|
|
20241125,120200,97232040,5200,5200,5200,5200,0
|
|
20241125,120100,97232040,5200,5200,5200,5200,0
|
|
20241125,120000,97232040,5200,5200,5200,5200,0
|
|
20241125,115900,97232040,5200,5200,5200,5200,1
|
|
20241125,115800,97226840,5200,5200,5200,5200,31
|
|
20241125,115700,97065640,5200,5200,5200,5200,0
|
|
20241125,115600,97065640,5200,5200,5200,5200,4
|
|
20241125,115500,97044840,5180,5180,5180,5180,1
|
|
20241125,115400,97039660,5190,5190,5190,5190,0
|
|
20241125,115300,97039660,5190,5190,5190,5190,0
|
|
20241125,115200,97039660,5190,5190,5190,5190,0
|
|
20241125,115100,97039660,5190,5190,5190,5190,2
|
|
20241125,115000,97029280,5190,5190,5190,5190,296
|
|
20241125,114900,95493040,5200,5190,5200,5190,22
|
|
20241125,114800,95378660,5190,5190,5190,5190,0
|
|
20241125,114700,95378660,5190,5190,5190,5190,0
|
|
20241125,114600,95378660,5190,5150,5220,5140,10257
|
|
20241125,114500,42137120,5160,5160,5160,5160,0
|
|
20241125,114400,42137120,5160,5160,5160,5160,0
|
|
20241125,114300,42137120,5160,5160,5160,5160,0
|
|
20241125,114200,42137120,5160,5160,5160,5160,0
|
|
20241125,114100,42137120,5160,5160,5160,5160,0
|
|
20241125,114000,42137120,5160,5160,5160,5160,0
|
|
20241125,113900,42137120,5160,5160,5160,5160,0
|
|
20241125,113800,42137120,5160,5160,5160,5160,0
|
|
20241125,113700,42137120,5160,5160,5160,5160,6
|
|
20241125,113600,42106160,5160,5160,5160,5160,5
|
|
20241125,113500,42080360,5160,5160,5160,5160,15
|
|
20241125,113400,42002960,5160,5160,5160,5160,0
|
|
20241125,113300,42002960,5160,5160,5160,5160,10
|
|
20241125,113200,41951360,5150,5150,5150,5150,0
|
|
20241125,113100,41951360,5150,5150,5150,5150,0
|
|
20241125,113000,41951360,5150,5150,5150,5150,224
|
|
20241125,112900,40797760,5160,5160,5160,5160,0
|
|
20241125,112800,40797760,5160,5160,5160,5160,0
|
|
20241125,112700,40797760,5160,5160,5160,5160,0
|
|
20241125,112600,40797760,5160,5160,5160,5160,0
|
|
20241125,112500,40797760,5160,5160,5160,5160,453
|
|
20241125,112400,38460280,5170,5170,5170,5170,10
|
|
20241125,112300,38408580,5170,5170,5170,5170,0
|
|
20241125,112200,38408580,5170,5170,5170,5170,20
|
|
20241125,112100,38305180,5170,5170,5170,5170,0
|
|
20241125,112000,38305180,5170,5170,5170,5170,34
|
|
20241125,111900,38129400,5170,5170,5170,5170,0
|
|
20241125,111800,38129400,5170,5170,5170,5170,0
|
|
20241125,111700,38129400,5170,5170,5170,5170,31
|
|
20241125,111600,37969130,5160,5160,5160,5160,0
|
|
20241125,111500,37969130,5160,5160,5160,5160,0
|
|
20241125,111400,37969130,5160,5160,5160,5160,2
|
|
20241125,111300,37958810,5160,5170,5170,5160,2
|
|
20241125,111200,37948480,5170,5170,5170,5170,0
|
|
20241125,111100,37948480,5170,5170,5170,5170,0
|
|
20241125,111000,37948480,5170,5170,5170,5170,0
|
|
20241125,110900,37948480,5170,5170,5170,5170,0
|
|
20241125,110800,37948480,5170,5170,5170,5170,0
|
|
20241125,110700,37948480,5170,5170,5170,5170,30
|
|
20241125,110600,37793380,5170,5170,5170,5170,1
|
|
20241125,110500,37788210,5170,5170,5170,5170,30
|
|
20241125,110400,37633110,5170,5170,5170,5170,0
|
|
20241125,110300,37633110,5170,5170,5170,5170,39
|
|
20241125,110200,37431480,5170,5170,5170,5170,0
|
|
20241125,110100,37431480,5170,5170,5170,5170,0
|
|
20241125,110000,37431480,5170,5170,5170,5170,9
|
|
20241125,105900,37384950,5160,5160,5160,5160,0
|
|
20241125,105800,37384950,5160,5160,5160,5160,0
|
|
20241125,105700,37384950,5160,5160,5160,5160,0
|
|
20241125,105600,37384950,5160,5160,5160,5160,0
|
|
20241125,105500,37384950,5160,5160,5160,5160,114
|
|
20241125,105400,36796710,5160,5160,5160,5160,148
|
|
20241125,105300,36033030,5160,5160,5160,5160,0
|
|
20241125,105200,36033030,5160,5160,5160,5160,0
|
|
20241125,105100,36033030,5160,5160,5160,5160,0
|
|
20241125,105000,36033030,5160,5160,5160,5160,0
|
|
20241125,104900,36033030,5160,5160,5160,5160,0
|
|
20241125,104800,36033030,5160,5160,5160,5160,0
|
|
20241125,104700,36033030,5160,5160,5160,5160,0
|
|
20241125,104600,36033030,5160,5160,5160,5160,0
|
|
20241125,104500,36033030,5160,5160,5160,5160,0
|
|
20241125,104400,36033030,5160,5160,5160,5160,0
|
|
20241125,104300,36033030,5160,5160,5160,5160,0
|
|
20241125,104200,36033030,5160,5160,5160,5160,58
|
|
20241125,104100,35733750,5180,5180,5180,5180,0
|
|
20241125,104000,35733750,5180,5180,5180,5180,0
|
|
20241125,103900,35733750,5180,5180,5180,5180,0
|
|
20241125,103800,35733750,5180,5180,5180,5180,0
|
|
20241125,103700,35733750,5180,5180,5180,5180,0
|
|
20241125,103600,35733750,5180,5180,5180,5180,0
|
|
20241125,103500,35733750,5180,5180,5180,5180,1
|
|
20241125,103400,35728570,5170,5170,5170,5170,44
|
|
20241125,103300,35501090,5170,5170,5170,5170,0
|
|
20241125,103200,35501090,5170,5170,5170,5170,5
|
|
20241125,103100,35475240,5170,5170,5170,5170,0
|
|
20241125,103000,35475240,5170,5170,5170,5170,0
|
|
20241125,102900,35475240,5170,5170,5170,5170,5
|
|
20241125,102800,35449390,5160,5160,5160,5160,0
|
|
20241125,102700,35449390,5160,5160,5160,5160,10
|
|
20241125,102600,35397790,5160,5160,5160,5160,0
|
|
20241125,102500,35397790,5160,5160,5160,5160,0
|
|
20241125,102400,35397790,5160,5160,5160,5160,54
|
|
20241125,102300,35119150,5180,5180,5180,5180,0
|
|
20241125,102200,35119150,5180,5180,5180,5180,98
|
|
20241125,102100,34611510,5180,5180,5180,5180,29
|
|
20241125,102000,34461290,5180,5180,5180,5180,0
|
|
20241125,101900,34461290,5180,5180,5180,5180,0
|
|
20241125,101800,34461290,5180,5180,5180,5180,0
|
|
20241125,101700,34461290,5180,5180,5180,5180,500
|
|
20241125,101600,31871290,5160,5160,5160,5160,0
|
|
20241125,101500,31871290,5160,5160,5160,5160,0
|
|
20241125,101400,31871290,5160,5160,5160,5160,0
|
|
20241125,101300,31871290,5160,5160,5160,5160,54
|
|
20241125,101200,31592650,5180,5180,5180,5180,0
|
|
20241125,101100,31592650,5180,5180,5180,5180,1326
|
|
20241125,101000,24723970,5190,5190,5190,5190,0
|
|
20241125,100900,24723970,5190,5190,5190,5190,0
|
|
20241125,100800,24723970,5190,5190,5190,5190,0
|
|
20241125,100700,24723970,5190,5190,5190,5190,0
|
|
20241125,100600,24723970,5190,5190,5190,5190,0
|
|
20241125,100500,24723970,5190,5190,5190,5190,0
|
|
20241125,100400,24723970,5190,5190,5190,5190,0
|
|
20241125,100300,24723970,5190,5190,5190,5190,371
|
|
20241125,100200,22798480,5180,5180,5180,5180,0
|
|
20241125,100100,22798480,5180,5180,5180,5180,0
|
|
20241125,100000,22798480,5180,5180,5180,5180,0
|
|
20241125,095900,22798480,5180,5180,5180,5180,0
|
|
20241125,095800,22798480,5180,5180,5180,5180,1
|
|
20241125,095700,22793300,5180,5180,5180,5180,673
|
|
20241125,095600,19307160,5180,5180,5180,5180,6
|
|
20241125,095500,19276080,5160,5160,5160,5160,0
|
|
20241125,095400,19276080,5160,5160,5160,5160,100
|
|
20241125,095300,18760080,5150,5150,5150,5150,0
|
|
20241125,095200,18760080,5150,5150,5150,5150,0
|
|
20241125,095100,18760080,5150,5150,5150,5150,0
|
|
20241125,095000,18760080,5150,5160,5160,5150,32
|
|
20241125,094900,18595270,5180,5180,5180,5180,0
|
|
20241125,094800,18595270,5180,5180,5180,5180,1
|
|
20241125,094700,18590090,5180,5180,5180,5180,9
|
|
20241125,094600,18543470,5180,5170,5180,5170,102
|
|
20241125,094500,18015740,5150,5150,5150,5150,394
|
|
20241125,094400,15986640,5150,5150,5150,5150,0
|
|
20241125,094300,15986640,5150,5150,5150,5150,200
|
|
20241125,094200,14956640,5160,5160,5160,5160,6
|
|
20241125,094100,14925680,5160,5160,5160,5160,0
|
|
20241125,094000,14925680,5160,5160,5160,5160,1
|
|
20241125,093900,14920520,5160,5160,5160,5160,0
|
|
20241125,093800,14920520,5160,5160,5160,5160,70
|
|
20241125,093700,14559320,5160,5160,5160,5160,0
|
|
20241125,093600,14559320,5160,5160,5160,5160,0
|
|
20241125,093500,14559320,5160,5160,5160,5160,0
|
|
20241125,093400,14559320,5160,5160,5160,5160,0
|
|
20241125,093300,14559320,5160,5160,5160,5160,0
|
|
20241125,093200,14559320,5160,5160,5160,5160,0
|
|
20241125,093100,14559320,5160,5180,5180,5160,14
|
|
20241125,093000,14486880,5180,5180,5180,5180,0
|
|
20241125,092900,14486880,5180,5180,5180,5180,0
|
|
20241125,092800,14486880,5180,5180,5180,5180,0
|
|
20241125,092700,14486880,5180,5180,5180,5180,0
|
|
20241125,092600,14486880,5180,5180,5180,5180,0
|
|
20241125,092500,14486880,5180,5180,5180,5180,0
|
|
20241125,092400,14486880,5180,5180,5180,5180,1193
|
|
20241125,092300,8307140,5180,5180,5180,5180,200
|
|
20241125,092200,7271140,5180,5180,5180,5180,0
|
|
20241125,092100,7271140,5180,5180,5180,5180,0
|
|
20241125,092000,7271140,5180,5180,5180,5180,0
|
|
20241125,091900,7271140,5180,5180,5180,5180,612
|
|
20241125,091800,4100980,5180,5180,5180,5180,0
|
|
20241125,091700,4100980,5180,5180,5180,5180,0
|
|
20241125,091600,4100980,5180,5180,5180,5180,0
|
|
20241125,091500,4100980,5180,5180,5180,5180,0
|
|
20241125,091400,4100980,5180,5180,5180,5180,0
|
|
20241125,091300,4100980,5180,5180,5180,5180,30
|
|
20241125,091200,3945580,5150,5190,5190,5150,241
|
|
20241125,091100,2699300,5200,5200,5200,5200,50
|
|
20241125,091000,2439300,5190,5190,5190,5190,1
|
|
20241125,090900,2434110,5200,5200,5200,5200,0
|
|
20241125,090800,2434110,5200,5200,5200,5200,32
|
|
20241125,090700,2267710,5200,5200,5200,5200,4
|
|
20241125,090600,2246910,5200,5200,5200,5200,10
|
|
20241125,090500,2194910,5200,5200,5200,5200,110
|
|
20241125,090400,1622910,5200,5190,5200,5190,110
|
|
20241125,090300,1051000,5170,5170,5170,5170,0
|
|
20241125,090200,1051000,5170,5170,5170,5170,20
|
|
20241125,090100,947600,5150,5150,5150,5150,0
|
|
20241125,090000,947600,5150,5150,5150,5150,184
|