633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193000,241433900,4815,4815,4815,4815,476
|
|
20241125,192900,241433900,4815,4815,4815,4815,0
|
|
20241125,192800,241433900,4815,4815,4815,4815,0
|
|
20241125,192700,241433900,4815,4815,4815,4815,0
|
|
20241125,192600,241433900,4815,4815,4815,4815,0
|
|
20241125,192500,241433900,4815,4815,4815,4815,0
|
|
20241125,192400,241433900,4815,4815,4815,4815,0
|
|
20241125,192300,241433900,4815,4815,4815,4815,0
|
|
20241125,192200,241433900,4815,4815,4815,4815,0
|
|
20241125,192100,241433900,4815,4815,4815,4815,0
|
|
20241125,192000,241433900,4815,4815,4815,4815,0
|
|
20241125,191900,241433900,4815,4815,4815,4815,0
|
|
20241125,191800,241433900,4815,4815,4815,4815,0
|
|
20241125,191700,241433900,4815,4815,4815,4815,0
|
|
20241125,191600,241433900,4815,4815,4815,4815,0
|
|
20241125,191500,241433900,4815,4815,4815,4815,0
|
|
20241125,191400,241433900,4815,4815,4815,4815,0
|
|
20241125,191300,241433900,4815,4815,4815,4815,0
|
|
20241125,191200,241433900,4815,4815,4815,4815,0
|
|
20241125,191100,241433900,4815,4815,4815,4815,0
|
|
20241125,191000,241433900,4815,4815,4815,4815,0
|
|
20241125,190900,241433900,4815,4815,4815,4815,0
|
|
20241125,190800,241433900,4815,4815,4815,4815,0
|
|
20241125,190700,241433900,4815,4815,4815,4815,0
|
|
20241125,190600,241433900,4815,4815,4815,4815,0
|
|
20241125,190500,241433900,4815,4815,4815,4815,0
|
|
20241125,190400,241433900,4815,4815,4815,4815,0
|
|
20241125,190300,241433900,4815,4815,4815,4815,0
|
|
20241125,190200,241433900,4815,4815,4815,4815,0
|
|
20241125,190100,241433900,4815,4815,4815,4815,0
|
|
20241125,190000,241433900,4815,4815,4815,4815,476
|
|
20241125,185900,241433900,4815,4815,4815,4815,0
|
|
20241125,185800,241433900,4815,4815,4815,4815,0
|
|
20241125,185700,241433900,4815,4815,4815,4815,0
|
|
20241125,185600,241433900,4815,4815,4815,4815,0
|
|
20241125,185500,241433900,4815,4815,4815,4815,0
|
|
20241125,185400,241433900,4815,4815,4815,4815,0
|
|
20241125,185300,241433900,4815,4815,4815,4815,0
|
|
20241125,185200,241433900,4815,4815,4815,4815,0
|
|
20241125,185100,241433900,4815,4815,4815,4815,0
|
|
20241125,185000,241433900,4815,4815,4815,4815,0
|
|
20241125,184900,241433900,4815,4815,4815,4815,0
|
|
20241125,184800,241433900,4815,4815,4815,4815,0
|
|
20241125,184700,241433900,4815,4815,4815,4815,0
|
|
20241125,184600,241433900,4815,4815,4815,4815,0
|
|
20241125,184500,241433900,4815,4815,4815,4815,0
|
|
20241125,184400,241433900,4815,4815,4815,4815,0
|
|
20241125,184300,241433900,4815,4815,4815,4815,0
|
|
20241125,184200,241433900,4815,4815,4815,4815,0
|
|
20241125,184100,241433900,4815,4815,4815,4815,0
|
|
20241125,184000,241433900,4815,4815,4815,4815,0
|
|
20241125,183900,241433900,4815,4815,4815,4815,0
|
|
20241125,183800,241433900,4815,4815,4815,4815,0
|
|
20241125,183700,241433900,4815,4815,4815,4815,0
|
|
20241125,183600,241433900,4815,4815,4815,4815,0
|
|
20241125,183500,241433900,4815,4815,4815,4815,0
|
|
20241125,183400,241433900,4815,4815,4815,4815,0
|
|
20241125,183300,241433900,4815,4815,4815,4815,0
|
|
20241125,183200,241433900,4815,4815,4815,4815,0
|
|
20241125,183100,241433900,4815,4815,4815,4815,0
|
|
20241125,183000,241433900,4815,4815,4815,4815,476
|
|
20241125,182900,241433900,4815,4815,4815,4815,0
|
|
20241125,182800,241433900,4815,4815,4815,4815,0
|
|
20241125,182700,241433900,4815,4815,4815,4815,0
|
|
20241125,182600,241433900,4815,4815,4815,4815,0
|
|
20241125,182500,241433900,4815,4815,4815,4815,0
|
|
20241125,182400,241433900,4815,4815,4815,4815,0
|
|
20241125,182300,241433900,4815,4815,4815,4815,0
|
|
20241125,182200,241433900,4815,4815,4815,4815,0
|
|
20241125,182100,241433900,4815,4815,4815,4815,0
|
|
20241125,182000,241433900,4815,4815,4815,4815,0
|
|
20241125,181900,241433900,4815,4815,4815,4815,0
|
|
20241125,181800,241433900,4815,4815,4815,4815,0
|
|
20241125,181700,241433900,4815,4815,4815,4815,0
|
|
20241125,181600,241433900,4815,4815,4815,4815,0
|
|
20241125,181500,241433900,4815,4815,4815,4815,0
|
|
20241125,181400,241433900,4815,4815,4815,4815,0
|
|
20241125,181300,241433900,4815,4815,4815,4815,0
|
|
20241125,181200,241433900,4815,4815,4815,4815,0
|
|
20241125,181100,241433900,4815,4815,4815,4815,0
|
|
20241125,181000,241433900,4815,4815,4815,4815,0
|
|
20241125,180900,241433900,4815,4815,4815,4815,0
|
|
20241125,180800,241433900,4815,4815,4815,4815,0
|
|
20241125,180700,241433900,4815,4815,4815,4815,0
|
|
20241125,180600,241433900,4815,4815,4815,4815,0
|
|
20241125,180500,241433900,4815,4815,4815,4815,0
|
|
20241125,180400,241433900,4815,4815,4815,4815,0
|
|
20241125,180300,241433900,4815,4815,4815,4815,0
|
|
20241125,180200,241433900,4815,4815,4815,4815,0
|
|
20241125,180100,241433900,4815,4815,4815,4815,0
|
|
20241125,180000,241433900,4815,4815,4815,4815,476
|
|
20241125,175900,241433900,4815,4815,4815,4815,0
|
|
20241125,175800,241433900,4815,4815,4815,4815,0
|
|
20241125,175700,241433900,4815,4815,4815,4815,0
|
|
20241125,175600,241433900,4815,4815,4815,4815,0
|
|
20241125,175500,241433900,4815,4815,4815,4815,0
|
|
20241125,175400,241433900,4815,4815,4815,4815,0
|
|
20241125,175300,241433900,4815,4815,4815,4815,0
|
|
20241125,175200,241433900,4815,4815,4815,4815,0
|
|
20241125,175100,241433900,4815,4815,4815,4815,0
|
|
20241125,175000,241433900,4815,4815,4815,4815,0
|
|
20241125,174900,241433900,4815,4815,4815,4815,0
|
|
20241125,174800,241433900,4815,4815,4815,4815,0
|
|
20241125,174700,241433900,4815,4815,4815,4815,0
|
|
20241125,174600,241433900,4815,4815,4815,4815,0
|
|
20241125,174500,241433900,4815,4815,4815,4815,0
|
|
20241125,174400,241433900,4815,4815,4815,4815,0
|
|
20241125,174300,241433900,4815,4815,4815,4815,0
|
|
20241125,174200,241433900,4815,4815,4815,4815,0
|
|
20241125,174100,241433900,4815,4815,4815,4815,0
|
|
20241125,174000,241433900,4815,4815,4815,4815,0
|
|
20241125,173900,241433900,4815,4815,4815,4815,0
|
|
20241125,173800,241433900,4815,4815,4815,4815,0
|
|
20241125,173700,241433900,4815,4815,4815,4815,0
|
|
20241125,173600,241433900,4815,4815,4815,4815,0
|
|
20241125,173500,241433900,4815,4815,4815,4815,0
|
|
20241125,173400,241433900,4815,4815,4815,4815,0
|
|
20241125,173300,241433900,4815,4815,4815,4815,0
|
|
20241125,173200,241433900,4815,4815,4815,4815,0
|
|
20241125,173100,241433900,4815,4815,4815,4815,0
|
|
20241125,173000,241433900,4815,4815,4815,4815,476
|
|
20241125,172900,241433900,4815,4815,4815,4815,0
|
|
20241125,172800,241433900,4815,4815,4815,4815,0
|
|
20241125,172700,241433900,4815,4815,4815,4815,0
|
|
20241125,172600,241433900,4815,4815,4815,4815,0
|
|
20241125,172500,241433900,4815,4815,4815,4815,0
|
|
20241125,172400,241433900,4815,4815,4815,4815,0
|
|
20241125,172300,241433900,4815,4815,4815,4815,0
|
|
20241125,172200,241433900,4815,4815,4815,4815,0
|
|
20241125,172100,241433900,4815,4815,4815,4815,0
|
|
20241125,172000,241433900,4815,4815,4815,4815,0
|
|
20241125,171900,241433900,4815,4815,4815,4815,0
|
|
20241125,171800,241433900,4815,4815,4815,4815,0
|
|
20241125,171700,241433900,4815,4815,4815,4815,0
|
|
20241125,171600,241433900,4815,4815,4815,4815,0
|
|
20241125,171500,241433900,4815,4815,4815,4815,0
|
|
20241125,171400,241433900,4815,4815,4815,4815,0
|
|
20241125,171300,241433900,4815,4815,4815,4815,0
|
|
20241125,171200,241433900,4815,4815,4815,4815,0
|
|
20241125,171100,241433900,4815,4815,4815,4815,0
|
|
20241125,171000,241433900,4815,4815,4815,4815,0
|
|
20241125,170900,241433900,4815,4815,4815,4815,0
|
|
20241125,170800,241433900,4815,4815,4815,4815,0
|
|
20241125,170700,241433900,4815,4815,4815,4815,0
|
|
20241125,170600,241433900,4815,4815,4815,4815,0
|
|
20241125,170500,241433900,4815,4815,4815,4815,0
|
|
20241125,170400,241433900,4815,4815,4815,4815,0
|
|
20241125,170300,241433900,4815,4815,4815,4815,0
|
|
20241125,170200,241433900,4815,4815,4815,4815,0
|
|
20241125,170100,241433900,4815,4815,4815,4815,0
|
|
20241125,170000,241433900,4815,4815,4815,4815,476
|
|
20241125,165900,241433900,4815,4815,4815,4815,0
|
|
20241125,165800,241433900,4815,4815,4815,4815,0
|
|
20241125,165700,241433900,4815,4815,4815,4815,0
|
|
20241125,165600,241433900,4815,4815,4815,4815,0
|
|
20241125,165500,241433900,4815,4815,4815,4815,0
|
|
20241125,165400,241433900,4815,4815,4815,4815,0
|
|
20241125,165300,241433900,4815,4815,4815,4815,0
|
|
20241125,165200,241433900,4815,4815,4815,4815,0
|
|
20241125,165100,241433900,4815,4815,4815,4815,0
|
|
20241125,165000,241433900,4815,4815,4815,4815,0
|
|
20241125,164900,241433900,4815,4815,4815,4815,0
|
|
20241125,164800,241433900,4815,4815,4815,4815,0
|
|
20241125,164700,241433900,4815,4815,4815,4815,0
|
|
20241125,164600,241433900,4815,4815,4815,4815,0
|
|
20241125,164500,241433900,4815,4815,4815,4815,0
|
|
20241125,164400,241433900,4815,4815,4815,4815,0
|
|
20241125,164300,241433900,4815,4815,4815,4815,0
|
|
20241125,164200,241433900,4815,4815,4815,4815,0
|
|
20241125,164100,241433900,4815,4815,4815,4815,0
|
|
20241125,164000,241433900,4815,4815,4815,4815,0
|
|
20241125,163900,241433900,4815,4815,4815,4815,0
|
|
20241125,163800,241433900,4815,4815,4815,4815,0
|
|
20241125,163700,241433900,4815,4815,4815,4815,0
|
|
20241125,163600,241433900,4815,4815,4815,4815,0
|
|
20241125,163500,241433900,4815,4815,4815,4815,0
|
|
20241125,163400,241433900,4815,4815,4815,4815,0
|
|
20241125,163300,241433900,4815,4815,4815,4815,0
|
|
20241125,163200,241433900,4815,4815,4815,4815,0
|
|
20241125,163100,241433900,4815,4815,4815,4815,0
|
|
20241125,163000,241433900,4815,4815,4815,4815,476
|
|
20241125,162900,241433900,4815,4815,4815,4815,0
|
|
20241125,162800,241433900,4815,4815,4815,4815,0
|
|
20241125,162700,241433900,4815,4815,4815,4815,0
|
|
20241125,162600,241433900,4815,4815,4815,4815,0
|
|
20241125,162500,241433900,4815,4815,4815,4815,0
|
|
20241125,162400,241433900,4815,4815,4815,4815,0
|
|
20241125,162300,241433900,4815,4815,4815,4815,0
|
|
20241125,162200,241433900,4815,4815,4815,4815,0
|
|
20241125,162100,241433900,4815,4815,4815,4815,0
|
|
20241125,162000,241433900,4815,4815,4815,4815,0
|
|
20241125,161900,241433900,4815,4815,4815,4815,0
|
|
20241125,161800,241433900,4815,4815,4815,4815,0
|
|
20241125,161700,241433900,4815,4815,4815,4815,0
|
|
20241125,161600,241433900,4815,4815,4815,4815,0
|
|
20241125,161500,241433900,4815,4815,4815,4815,0
|
|
20241125,161400,241433900,4815,4815,4815,4815,0
|
|
20241125,161300,241433900,4815,4815,4815,4815,0
|
|
20241125,161200,241433900,4815,4815,4815,4815,0
|
|
20241125,161100,241433900,4815,4815,4815,4815,0
|
|
20241125,161000,241433900,4815,4815,4815,4815,0
|
|
20241125,160900,241433900,4815,4815,4815,4815,0
|
|
20241125,160800,241433900,4815,4815,4815,4815,0
|
|
20241125,160700,241433900,4815,4815,4815,4815,0
|
|
20241125,160600,241433900,4815,4815,4815,4815,0
|
|
20241125,160500,241433900,4815,4815,4815,4815,0
|
|
20241125,160400,241433900,4815,4815,4815,4815,0
|
|
20241125,160300,241433900,4815,4815,4815,4815,0
|
|
20241125,160200,241433900,4815,4815,4815,4815,0
|
|
20241125,160100,241433900,4815,4815,4815,4815,0
|
|
20241125,160000,241433900,4815,4815,4815,4815,476
|
|
20241125,155900,241433900,4815,4815,4815,4815,0
|
|
20241125,155800,241433900,4815,4815,4815,4815,0
|
|
20241125,155700,241433900,4815,4815,4815,4815,0
|
|
20241125,155600,241433900,4815,4815,4815,4815,0
|
|
20241125,155500,241433900,4815,4815,4815,4815,0
|
|
20241125,155400,241433900,4815,4815,4815,4815,0
|
|
20241125,155300,241433900,4815,4815,4815,4815,0
|
|
20241125,155200,241433900,4815,4815,4815,4815,0
|
|
20241125,155100,241433900,4815,4815,4815,4815,0
|
|
20241125,155000,241433900,4815,4815,4815,4815,0
|
|
20241125,154900,241433900,4815,4815,4815,4815,0
|
|
20241125,154800,241433900,4815,4815,4815,4815,0
|
|
20241125,154700,241433900,4815,4815,4815,4815,0
|
|
20241125,154600,241433900,4815,4815,4815,4815,0
|
|
20241125,154500,241433900,4815,4815,4815,4815,0
|
|
20241125,154400,241433900,4815,4815,4815,4815,0
|
|
20241125,154300,241433900,4815,4815,4815,4815,0
|
|
20241125,154200,241433900,4815,4815,4815,4815,0
|
|
20241125,154100,241433900,4815,4815,4815,4815,0
|
|
20241125,154000,241433900,4815,4815,4815,4815,0
|
|
20241125,153900,241433900,4815,4815,4815,4815,0
|
|
20241125,153800,241433900,4815,4815,4815,4815,0
|
|
20241125,153700,241433900,4815,4815,4815,4815,0
|
|
20241125,153600,241433900,4815,4815,4815,4815,0
|
|
20241125,153500,241433900,4815,4815,4815,4815,0
|
|
20241125,153400,241433900,4815,4815,4815,4815,0
|
|
20241125,153300,241433900,4815,4815,4815,4815,0
|
|
20241125,153200,241433900,4815,4815,4815,4815,0
|
|
20241125,153100,241433900,4815,4815,4815,4815,0
|
|
20241125,153000,241433900,4815,4815,4815,4815,952
|
|
20241125,152900,239141960,4800,4800,4800,4800,0
|
|
20241125,152800,239141960,4800,4800,4800,4800,0
|
|
20241125,152700,239141960,4800,4800,4800,4800,0
|
|
20241125,152600,239141960,4800,4800,4800,4800,0
|
|
20241125,152500,239141960,4800,4800,4800,4800,0
|
|
20241125,152400,239141960,4800,4800,4800,4800,0
|
|
20241125,152300,239141960,4800,4800,4800,4800,0
|
|
20241125,152200,239141960,4800,4800,4800,4800,0
|
|
20241125,152100,239141960,4800,4800,4800,4800,0
|
|
20241125,152000,239141960,4800,4800,4800,4800,0
|
|
20241125,151900,239141960,4800,4800,4800,4800,0
|
|
20241125,151800,239141960,4800,4800,4800,4800,0
|
|
20241125,151700,239141960,4800,4800,4800,4800,0
|
|
20241125,151600,239141960,4800,4800,4800,4800,0
|
|
20241125,151500,239141960,4800,4800,4800,4800,3
|
|
20241125,151400,239127560,4810,4810,4810,4810,0
|
|
20241125,151300,239127560,4810,4810,4810,4810,0
|
|
20241125,151200,239127560,4810,4810,4810,4810,0
|
|
20241125,151100,239127560,4810,4810,4810,4810,0
|
|
20241125,151000,239127560,4810,4810,4810,4810,0
|
|
20241125,150900,239127560,4810,4810,4810,4810,0
|
|
20241125,150800,239127560,4810,4810,4810,4810,58
|
|
20241125,150700,238848580,4810,4810,4810,4810,50
|
|
20241125,150600,238608080,4810,4805,4810,4805,3
|
|
20241125,150500,238593655,4805,4805,4805,4805,0
|
|
20241125,150400,238593655,4805,4805,4805,4805,1
|
|
20241125,150300,238588850,4800,4800,4800,4800,0
|
|
20241125,150200,238588850,4800,4800,4800,4800,143
|
|
20241125,150100,237902450,4800,4800,4800,4800,500
|
|
20241125,150000,235502450,4800,4800,4800,4800,0
|
|
20241125,145900,235502450,4800,4810,4810,4800,321
|
|
20241125,145800,233961440,4810,4810,4810,4810,0
|
|
20241125,145700,233961440,4810,4810,4810,4810,0
|
|
20241125,145600,233961440,4810,4810,4810,4810,416
|
|
20241125,145500,231960480,4800,4800,4800,4800,0
|
|
20241125,145400,231960480,4800,4800,4800,4800,0
|
|
20241125,145300,231960480,4800,4800,4800,4800,0
|
|
20241125,145200,231960480,4800,4800,4800,4800,0
|
|
20241125,145100,231960480,4800,4800,4800,4800,0
|
|
20241125,145000,231960480,4800,4800,4800,4800,0
|
|
20241125,144900,231960480,4800,4800,4800,4800,0
|
|
20241125,144800,231960480,4800,4800,4800,4800,0
|
|
20241125,144700,231960480,4800,4800,4800,4800,0
|
|
20241125,144600,231960480,4800,4800,4800,4800,0
|
|
20241125,144500,231960480,4800,4800,4800,4800,0
|
|
20241125,144400,231960480,4800,4800,4800,4800,128
|
|
20241125,144300,231346080,4800,4800,4800,4800,0
|
|
20241125,144200,231346080,4800,4800,4800,4800,0
|
|
20241125,144100,231346080,4800,4800,4800,4800,0
|
|
20241125,144000,231346080,4800,4800,4800,4800,0
|
|
20241125,143900,231346080,4800,4800,4800,4800,147
|
|
20241125,143800,230640480,4800,4800,4800,4800,0
|
|
20241125,143700,230640480,4800,4800,4800,4800,0
|
|
20241125,143600,230640480,4800,4800,4800,4800,0
|
|
20241125,143500,230640480,4800,4800,4800,4800,72
|
|
20241125,143400,230294880,4800,4800,4800,4800,1058
|
|
20241125,143300,225216480,4810,4810,4810,4810,0
|
|
20241125,143200,225216480,4810,4810,4810,4810,7
|
|
20241125,143100,225182810,4810,4810,4810,4810,10
|
|
20241125,143000,225134710,4810,4810,4810,4810,23
|
|
20241125,142900,225024080,4800,4800,4800,4800,0
|
|
20241125,142800,225024080,4800,4800,4800,4800,0
|
|
20241125,142700,225024080,4800,4800,4800,4800,0
|
|
20241125,142600,225024080,4800,4800,4800,4800,0
|
|
20241125,142500,225024080,4800,4800,4800,4800,0
|
|
20241125,142400,225024080,4800,4800,4800,4800,0
|
|
20241125,142300,225024080,4800,4800,4800,4800,0
|
|
20241125,142200,225024080,4800,4800,4800,4800,0
|
|
20241125,142100,225024080,4800,4800,4800,4800,0
|
|
20241125,142000,225024080,4800,4800,4800,4800,0
|
|
20241125,141900,225024080,4800,4800,4800,4800,0
|
|
20241125,141800,225024080,4800,4800,4800,4800,0
|
|
20241125,141700,225024080,4800,4800,4800,4800,0
|
|
20241125,141600,225024080,4800,4800,4800,4800,0
|
|
20241125,141500,225024080,4800,4800,4800,4800,0
|
|
20241125,141400,225024080,4800,4800,4800,4800,0
|
|
20241125,141300,225024080,4800,4800,4800,4800,0
|
|
20241125,141200,225024080,4800,4800,4800,4800,0
|
|
20241125,141100,225024080,4800,4800,4800,4800,0
|
|
20241125,141000,225024080,4800,4800,4800,4800,106
|
|
20241125,140900,224515280,4800,4800,4800,4800,0
|
|
20241125,140800,224515280,4800,4800,4800,4800,0
|
|
20241125,140700,224515280,4800,4800,4800,4800,1
|
|
20241125,140600,224510480,4805,4805,4805,4805,100
|
|
20241125,140500,224029980,4810,4810,4810,4810,0
|
|
20241125,140400,224029980,4810,4810,4810,4810,0
|
|
20241125,140300,224029980,4810,4810,4810,4810,0
|
|
20241125,140200,224029980,4810,4810,4810,4810,0
|
|
20241125,140100,224029980,4810,4810,4810,4810,0
|
|
20241125,140000,224029980,4810,4810,4810,4810,40
|
|
20241125,135900,223837580,4810,4810,4810,4810,0
|
|
20241125,135800,223837580,4810,4810,4810,4810,0
|
|
20241125,135700,223837580,4810,4810,4810,4810,0
|
|
20241125,135600,223837580,4810,4810,4810,4810,0
|
|
20241125,135500,223837580,4810,4810,4810,4810,3
|
|
20241125,135400,223823150,4800,4800,4800,4800,0
|
|
20241125,135300,223823150,4800,4800,4800,4800,0
|
|
20241125,135200,223823150,4800,4800,4800,4800,0
|
|
20241125,135100,223823150,4800,4800,4800,4800,0
|
|
20241125,135000,223823150,4800,4800,4800,4800,0
|
|
20241125,134900,223823150,4800,4800,4800,4800,0
|
|
20241125,134800,223823150,4800,4800,4800,4800,30
|
|
20241125,134700,223679150,4800,4800,4800,4800,1
|
|
20241125,134600,223674350,4805,4805,4805,4805,20
|
|
20241125,134500,223578250,4805,4805,4805,4805,0
|
|
20241125,134400,223578250,4805,4805,4805,4805,0
|
|
20241125,134300,223578250,4805,4805,4805,4805,200
|
|
20241125,134200,222617250,4805,4805,4805,4805,0
|
|
20241125,134100,222617250,4805,4805,4805,4805,0
|
|
20241125,134000,222617250,4805,4805,4805,4805,0
|
|
20241125,133900,222617250,4805,4805,4805,4805,158
|
|
20241125,133800,221858060,4805,4805,4805,4805,0
|
|
20241125,133700,221858060,4805,4805,4805,4805,0
|
|
20241125,133600,221858060,4805,4805,4805,4805,0
|
|
20241125,133500,221858060,4805,4805,4805,4805,0
|
|
20241125,133400,221858060,4805,4805,4805,4805,0
|
|
20241125,133300,221858060,4805,4805,4805,4805,0
|
|
20241125,133200,221858060,4805,4805,4805,4800,1657
|
|
20241125,133100,213898055,4805,4805,4805,4805,0
|
|
20241125,133000,213898055,4805,4805,4805,4805,1000
|
|
20241125,132900,209093055,4800,4800,4800,4800,1950
|
|
20241125,132800,199733055,4800,4805,4805,4800,600
|
|
20241125,132700,196852725,4800,4800,4800,4800,0
|
|
20241125,132600,196852725,4800,4800,4800,4800,0
|
|
20241125,132500,196852725,4800,4800,4800,4800,0
|
|
20241125,132400,196852725,4800,4800,4800,4800,0
|
|
20241125,132300,196852725,4800,4800,4800,4800,0
|
|
20241125,132200,196852725,4800,4800,4800,4800,0
|
|
20241125,132100,196852725,4800,4810,4810,4800,2620
|
|
20241125,132000,184274970,4810,4810,4810,4810,108
|
|
20241125,131900,183755490,4815,4815,4815,4815,0
|
|
20241125,131800,183755490,4815,4815,4815,4815,0
|
|
20241125,131700,183755490,4815,4815,4815,4815,0
|
|
20241125,131600,183755490,4815,4815,4815,4815,0
|
|
20241125,131500,183755490,4815,4815,4815,4815,0
|
|
20241125,131400,183755490,4815,4815,4815,4815,0
|
|
20241125,131300,183755490,4815,4815,4815,4815,0
|
|
20241125,131200,183755490,4815,4815,4815,4815,30
|
|
20241125,131100,183611040,4810,4810,4810,4810,981
|
|
20241125,131000,178892430,4810,4810,4810,4810,0
|
|
20241125,130900,178892430,4810,4810,4810,4810,4
|
|
20241125,130800,178873190,4805,4805,4805,4805,0
|
|
20241125,130700,178873190,4805,4805,4805,4805,0
|
|
20241125,130600,178873190,4805,4805,4805,4805,0
|
|
20241125,130500,178873190,4805,4805,4805,4805,0
|
|
20241125,130400,178873190,4805,4805,4805,4805,0
|
|
20241125,130300,178873190,4805,4805,4805,4805,0
|
|
20241125,130200,178873190,4805,4805,4805,4805,6
|
|
20241125,130100,178844360,4800,4800,4800,4800,0
|
|
20241125,130000,178844360,4800,4800,4800,4800,0
|
|
20241125,125900,178844360,4800,4800,4800,4800,0
|
|
20241125,125800,178844360,4800,4800,4800,4800,0
|
|
20241125,125700,178844360,4800,4800,4800,4800,308
|
|
20241125,125600,177365960,4805,4805,4805,4805,0
|
|
20241125,125500,177365960,4805,4805,4805,4805,0
|
|
20241125,125400,177365960,4805,4805,4805,4805,282
|
|
20241125,125300,176010950,4805,4805,4805,4805,0
|
|
20241125,125200,176010950,4805,4805,4805,4805,4
|
|
20241125,125100,175991730,4805,4805,4805,4805,0
|
|
20241125,125000,175991730,4805,4805,4805,4805,0
|
|
20241125,124900,175991730,4805,4805,4805,4805,0
|
|
20241125,124800,175991730,4805,4810,4810,4805,551
|
|
20241125,124700,173341425,4805,4805,4805,4805,515
|
|
20241125,124600,170866850,4805,4805,4805,4805,300
|
|
20241125,124500,169425350,4805,4805,4805,4805,0
|
|
20241125,124400,169425350,4805,4805,4805,4805,0
|
|
20241125,124300,169425350,4805,4805,4805,4805,3
|
|
20241125,124200,169410935,4805,4805,4805,4805,0
|
|
20241125,124100,169410935,4805,4805,4805,4805,0
|
|
20241125,124000,169410935,4805,4805,4805,4805,0
|
|
20241125,123900,169410935,4805,4805,4805,4805,0
|
|
20241125,123800,169410935,4805,4805,4805,4805,0
|
|
20241125,123700,169410935,4805,4805,4805,4805,0
|
|
20241125,123600,169410935,4805,4805,4805,4805,0
|
|
20241125,123500,169410935,4805,4805,4805,4805,214
|
|
20241125,123400,168382665,4805,4810,4810,4805,283
|
|
20241125,123300,167022840,4805,4805,4805,4805,106
|
|
20241125,123200,166513510,4805,4805,4805,4805,94
|
|
20241125,123100,166061840,4805,4805,4805,4805,0
|
|
20241125,123000,166061840,4805,4805,4805,4805,0
|
|
20241125,122900,166061840,4805,4805,4805,4805,0
|
|
20241125,122800,166061840,4805,4805,4805,4805,0
|
|
20241125,122700,166061840,4805,4805,4805,4805,0
|
|
20241125,122600,166061840,4805,4805,4805,4805,0
|
|
20241125,122500,166061840,4805,4805,4805,4805,0
|
|
20241125,122400,166061840,4805,4805,4805,4805,0
|
|
20241125,122300,166061840,4805,4805,4805,4805,0
|
|
20241125,122200,166061840,4805,4805,4805,4805,0
|
|
20241125,122100,166061840,4805,4805,4805,4805,0
|
|
20241125,122000,166061840,4805,4805,4805,4805,15
|
|
20241125,121900,165989765,4805,4805,4805,4805,0
|
|
20241125,121800,165989765,4805,4805,4805,4805,330
|
|
20241125,121700,164404115,4810,4810,4810,4810,0
|
|
20241125,121600,164404115,4810,4810,4810,4810,0
|
|
20241125,121500,164404115,4810,4810,4810,4810,200
|
|
20241125,121400,163442115,4810,4810,4810,4810,0
|
|
20241125,121300,163442115,4810,4810,4810,4810,0
|
|
20241125,121200,163442115,4810,4810,4810,4810,0
|
|
20241125,121100,163442115,4810,4810,4810,4810,1
|
|
20241125,121000,163437305,4810,4810,4810,4810,0
|
|
20241125,120900,163437305,4810,4810,4810,4810,0
|
|
20241125,120800,163437305,4810,4810,4810,4810,4
|
|
20241125,120700,163418065,4810,4810,4810,4810,10
|
|
20241125,120600,163369965,4810,4810,4810,4810,472
|
|
20241125,120500,161099645,4815,4815,4815,4815,0
|
|
20241125,120400,161099645,4815,4815,4815,4815,0
|
|
20241125,120300,161099645,4815,4815,4815,4815,0
|
|
20241125,120200,161099645,4815,4815,4815,4815,0
|
|
20241125,120100,161099645,4815,4815,4815,4815,0
|
|
20241125,120000,161099645,4815,4815,4815,4815,0
|
|
20241125,115900,161099645,4815,4815,4815,4815,0
|
|
20241125,115800,161099645,4815,4815,4815,4815,0
|
|
20241125,115700,161099645,4815,4815,4815,4815,0
|
|
20241125,115600,161099645,4815,4815,4815,4815,0
|
|
20241125,115500,161099645,4815,4815,4815,4815,0
|
|
20241125,115400,161099645,4815,4815,4815,4815,0
|
|
20241125,115300,161099645,4815,4815,4815,4815,0
|
|
20241125,115200,161099645,4815,4815,4815,4815,0
|
|
20241125,115100,161099645,4815,4815,4815,4815,0
|
|
20241125,115000,161099645,4815,4815,4815,4815,0
|
|
20241125,114900,161099645,4815,4815,4815,4815,0
|
|
20241125,114800,161099645,4815,4815,4815,4815,0
|
|
20241125,114700,161099645,4815,4815,4815,4815,0
|
|
20241125,114600,161099645,4815,4815,4815,4815,0
|
|
20241125,114500,161099645,4815,4815,4815,4815,0
|
|
20241125,114400,161099645,4815,4815,4815,4815,0
|
|
20241125,114300,161099645,4815,4815,4815,4815,0
|
|
20241125,114200,161099645,4815,4815,4815,4815,0
|
|
20241125,114100,161099645,4815,4815,4815,4815,0
|
|
20241125,114000,161099645,4815,4815,4815,4815,0
|
|
20241125,113900,161099645,4815,4815,4815,4815,0
|
|
20241125,113800,161099645,4815,4815,4815,4815,0
|
|
20241125,113700,161099645,4815,4815,4815,4815,0
|
|
20241125,113600,161099645,4815,4815,4815,4815,561
|
|
20241125,113500,158398430,4810,4810,4810,4810,0
|
|
20241125,113400,158398430,4810,4810,4810,4810,0
|
|
20241125,113300,158398430,4810,4810,4810,4810,0
|
|
20241125,113200,158398430,4810,4810,4810,4810,0
|
|
20241125,113100,158398430,4810,4810,4810,4810,0
|
|
20241125,113000,158398430,4810,4810,4810,4810,0
|
|
20241125,112900,158398430,4810,4810,4810,4810,0
|
|
20241125,112800,158398430,4810,4810,4810,4810,0
|
|
20241125,112700,158398430,4810,4810,4810,4810,0
|
|
20241125,112600,158398430,4810,4810,4810,4810,1
|
|
20241125,112500,158393620,4805,4805,4805,4805,0
|
|
20241125,112400,158393620,4805,4805,4805,4805,0
|
|
20241125,112300,158393620,4805,4805,4805,4805,0
|
|
20241125,112200,158393620,4805,4805,4805,4805,0
|
|
20241125,112100,158393620,4805,4805,4805,4805,500
|
|
20241125,112000,155991120,4805,4805,4805,4805,30
|
|
20241125,111900,155846970,4805,4805,4805,4805,0
|
|
20241125,111800,155846970,4805,4805,4805,4805,0
|
|
20241125,111700,155846970,4805,4805,4805,4805,0
|
|
20241125,111600,155846970,4805,4805,4805,4805,113
|
|
20241125,111500,155304005,4805,4805,4805,4805,600
|
|
20241125,111400,152421005,4810,4810,4810,4810,424
|
|
20241125,111300,150381565,4815,4815,4815,4815,0
|
|
20241125,111200,150381565,4815,4815,4815,4815,10
|
|
20241125,111100,150333415,4815,4815,4815,4815,0
|
|
20241125,111000,150333415,4815,4815,4815,4815,0
|
|
20241125,110900,150333415,4815,4815,4815,4815,0
|
|
20241125,110800,150333415,4815,4815,4815,4815,0
|
|
20241125,110700,150333415,4815,4815,4815,4815,0
|
|
20241125,110600,150333415,4815,4815,4815,4815,803
|
|
20241125,110500,146466970,4815,4815,4815,4815,28
|
|
20241125,110400,146332150,4815,4815,4815,4815,14
|
|
20241125,110300,146264740,4815,4815,4815,4815,0
|
|
20241125,110200,146264740,4815,4815,4815,4815,20
|
|
20241125,110100,146168440,4815,4815,4815,4815,0
|
|
20241125,110000,146168440,4815,4815,4815,4815,0
|
|
20241125,105900,146168440,4815,4815,4815,4815,0
|
|
20241125,105800,146168440,4815,4815,4815,4815,0
|
|
20241125,105700,146168440,4815,4815,4815,4815,0
|
|
20241125,105600,146168440,4815,4815,4815,4815,0
|
|
20241125,105500,146168440,4815,4815,4815,4815,0
|
|
20241125,105400,146168440,4815,4815,4815,4815,4
|
|
20241125,105300,146149180,4810,4810,4810,4810,0
|
|
20241125,105200,146149180,4810,4810,4810,4810,10
|
|
20241125,105100,146101080,4810,4810,4810,4810,0
|
|
20241125,105000,146101080,4810,4810,4810,4810,0
|
|
20241125,104900,146101080,4810,4810,4810,4810,0
|
|
20241125,104800,146101080,4810,4810,4810,4810,0
|
|
20241125,104700,146101080,4810,4810,4810,4810,0
|
|
20241125,104600,146101080,4810,4810,4810,4810,2
|
|
20241125,104500,146091460,4810,4810,4810,4810,203
|
|
20241125,104400,145115030,4810,4810,4810,4810,35
|
|
20241125,104300,144946680,4805,4805,4805,4805,0
|
|
20241125,104200,144946680,4805,4805,4805,4805,0
|
|
20241125,104100,144946680,4805,4810,4810,4805,112
|
|
20241125,104000,144408270,4810,4810,4810,4810,0
|
|
20241125,103900,144408270,4810,4810,4810,4810,10
|
|
20241125,103800,144360170,4810,4810,4810,4810,0
|
|
20241125,103700,144360170,4810,4810,4810,4810,0
|
|
20241125,103600,144360170,4810,4815,4815,4810,64
|
|
20241125,103500,144052280,4805,4805,4805,4805,0
|
|
20241125,103400,144052280,4805,4805,4805,4805,0
|
|
20241125,103300,144052280,4805,4805,4805,4805,0
|
|
20241125,103200,144052280,4805,4805,4805,4805,0
|
|
20241125,103100,144052280,4805,4805,4805,4805,0
|
|
20241125,103000,144052280,4805,4805,4805,4805,10
|
|
20241125,102900,144004230,4805,4805,4805,4805,0
|
|
20241125,102800,144004230,4805,4805,4805,4805,0
|
|
20241125,102700,144004230,4805,4805,4805,4805,0
|
|
20241125,102600,144004230,4805,4805,4805,4805,0
|
|
20241125,102500,144004230,4805,4805,4805,4805,0
|
|
20241125,102400,144004230,4805,4805,4805,4805,3
|
|
20241125,102300,143989815,4820,4820,4820,4820,0
|
|
20241125,102200,143989815,4820,4820,4820,4820,0
|
|
20241125,102100,143989815,4820,4820,4820,4820,0
|
|
20241125,102000,143989815,4820,4820,4820,4820,2
|
|
20241125,101900,143980175,4820,4820,4820,4820,20
|
|
20241125,101800,143883775,4820,4820,4820,4820,10
|
|
20241125,101700,143835575,4800,4800,4800,4800,0
|
|
20241125,101600,143835575,4800,4800,4800,4800,0
|
|
20241125,101500,143835575,4800,4800,4800,4800,0
|
|
20241125,101400,143835575,4800,4800,4800,4800,5
|
|
20241125,101300,143811575,4800,4820,4820,4800,286
|
|
20241125,101200,142438485,4820,4820,4820,4820,0
|
|
20241125,101100,142438485,4820,4820,4820,4820,1
|
|
20241125,101000,142433665,4800,4800,4800,4800,0
|
|
20241125,100900,142433665,4800,4820,4820,4800,505
|
|
20241125,100800,140007920,4820,4820,4820,4820,2
|
|
20241125,100700,139998280,4810,4810,4810,4810,200
|
|
20241125,100600,139036280,4810,4810,4810,4810,0
|
|
20241125,100500,139036280,4810,4810,4810,4810,0
|
|
20241125,100400,139036280,4810,4810,4810,4810,88
|
|
20241125,100300,138613000,4810,4810,4810,4810,2
|
|
20241125,100200,138603380,4810,4810,4810,4810,0
|
|
20241125,100100,138603380,4810,4810,4810,4810,10
|
|
20241125,100000,138555280,4800,4800,4800,4800,0
|
|
20241125,095900,138555280,4800,4800,4800,4800,0
|
|
20241125,095800,138555280,4800,4800,4800,4800,0
|
|
20241125,095700,138555280,4800,4800,4800,4800,0
|
|
20241125,095600,138555280,4800,4805,4805,4800,719
|
|
20241125,095500,135103880,4805,4805,4805,4805,0
|
|
20241125,095400,135103880,4805,4805,4805,4805,0
|
|
20241125,095300,135103880,4805,4805,4805,4805,0
|
|
20241125,095200,135103880,4805,4805,4805,4805,1469
|
|
20241125,095100,128045335,4820,4815,4820,4815,513
|
|
20241125,095000,125575175,4800,4810,4810,4800,400
|
|
20241125,094900,123654210,4810,4810,4810,4810,0
|
|
20241125,094800,123654210,4810,4810,4810,4810,0
|
|
20241125,094700,123654210,4810,4810,4810,4810,200
|
|
20241125,094600,122692210,4805,4805,4805,4805,850
|
|
20241125,094500,118607960,4800,4805,4805,4800,1138
|
|
20241125,094400,113143835,4810,4810,4810,4810,2000
|
|
20241125,094300,103523835,4805,4805,4805,4805,51
|
|
20241125,094200,103278780,4800,4800,4800,4800,0
|
|
20241125,094100,103278780,4800,4800,4800,4800,0
|
|
20241125,094000,103278780,4800,4800,4800,4800,2155
|
|
20241125,093900,92934780,4805,4805,4805,4805,2
|
|
20241125,093800,92925170,4800,4800,4800,4800,800
|
|
20241125,093700,89085170,4800,4805,4805,4800,100
|
|
20241125,093600,88605040,4800,4805,4805,4800,2500
|
|
20241125,093500,76603920,4800,4800,4800,4800,0
|
|
20241125,093400,76603920,4800,4805,4805,4800,500
|
|
20241125,093300,74203625,4805,4805,4805,4805,5
|
|
20241125,093200,74179600,4800,4800,4800,4800,0
|
|
20241125,093100,74179600,4800,4800,4800,4800,6
|
|
20241125,093000,74150800,4810,4810,4810,4810,0
|
|
20241125,092900,74150800,4810,4810,4810,4810,180
|
|
20241125,092800,73285000,4800,4810,4810,4800,1464
|
|
20241125,092700,66254035,4810,4810,4810,4810,0
|
|
20241125,092600,66254035,4810,4810,4810,4810,247
|
|
20241125,092500,65065965,4815,4815,4815,4815,0
|
|
20241125,092400,65065965,4815,4815,4815,4815,0
|
|
20241125,092300,65065965,4815,4815,4815,4815,100
|
|
20241125,092200,64584465,4815,4815,4815,4815,0
|
|
20241125,092100,64584465,4815,4815,4815,4815,0
|
|
20241125,092000,64584465,4815,4815,4815,4815,0
|
|
20241125,091900,64584465,4815,4815,4815,4815,836
|
|
20241125,091800,60559125,4815,4815,4815,4815,0
|
|
20241125,091700,60559125,4815,4815,4815,4815,0
|
|
20241125,091600,60559125,4815,4815,4815,4815,0
|
|
20241125,091500,60559125,4815,4815,4815,4815,0
|
|
20241125,091400,60559125,4815,4815,4815,4815,1
|
|
20241125,091300,60554310,4815,4820,4820,4815,11
|
|
20241125,091200,60501340,4815,4815,4815,4815,17
|
|
20241125,091100,60419485,4815,4815,4815,4810,12
|
|
20241125,091000,60361755,4815,4815,4815,4815,650
|
|
20241125,090900,57232005,4820,4820,4820,4820,137
|
|
20241125,090800,56571665,4820,4820,4820,4820,1
|
|
20241125,090700,56566845,4820,4820,4820,4820,0
|
|
20241125,090600,56566845,4820,4805,4820,4800,5777
|
|
20241125,090500,28799420,4800,4800,4800,4800,0
|
|
20241125,090400,28799420,4800,4805,4805,4800,176
|
|
20241125,090300,27953745,4800,4805,4805,4800,531
|
|
20241125,090200,25404030,4810,4810,4810,4810,0
|
|
20241125,090100,25404030,4810,4805,4810,4805,793
|
|
20241125,090000,21589740,4800,4775,4800,4775,4508
|