678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201500,85564010,5460,5460,5460,5460,154
|
|
20241125,201400,85564010,5460,5460,5460,5460,0
|
|
20241125,201300,85564010,5460,5460,5460,5460,0
|
|
20241125,201200,85564010,5460,5460,5460,5460,0
|
|
20241125,201100,85564010,5460,5460,5460,5460,0
|
|
20241125,201000,85564010,5460,5460,5460,5460,0
|
|
20241125,200900,85564010,5460,5460,5460,5460,0
|
|
20241125,200800,85564010,5460,5460,5460,5460,0
|
|
20241125,200700,85564010,5460,5460,5460,5460,0
|
|
20241125,200600,85564010,5460,5460,5460,5460,0
|
|
20241125,200500,85564010,5460,5460,5460,5460,0
|
|
20241125,200400,85564010,5460,5460,5460,5460,0
|
|
20241125,200300,85564010,5460,5460,5460,5460,0
|
|
20241125,200200,85564010,5460,5460,5460,5460,0
|
|
20241125,200100,85564010,5460,5460,5460,5460,0
|
|
20241125,200000,85564010,5460,5460,5460,5460,0
|
|
20241125,195900,85564010,5460,5460,5460,5460,0
|
|
20241125,195800,85564010,5460,5460,5460,5460,0
|
|
20241125,195700,85564010,5460,5460,5460,5460,0
|
|
20241125,195600,85564010,5460,5460,5460,5460,0
|
|
20241125,195500,85564010,5460,5460,5460,5460,0
|
|
20241125,195400,85564010,5460,5460,5460,5460,0
|
|
20241125,195300,85564010,5460,5460,5460,5460,0
|
|
20241125,195200,85564010,5460,5460,5460,5460,0
|
|
20241125,195100,85564010,5460,5460,5460,5460,0
|
|
20241125,195000,85564010,5460,5460,5460,5460,0
|
|
20241125,194900,85564010,5460,5460,5460,5460,0
|
|
20241125,194800,85564010,5460,5460,5460,5460,0
|
|
20241125,194700,85564010,5460,5460,5460,5460,0
|
|
20241125,194600,85564010,5460,5460,5460,5460,0
|
|
20241125,194500,85564010,5460,5460,5460,5460,154
|
|
20241125,194400,85564010,5460,5460,5460,5460,0
|
|
20241125,194300,85564010,5460,5460,5460,5460,0
|
|
20241125,194200,85564010,5460,5460,5460,5460,0
|
|
20241125,194100,85564010,5460,5460,5460,5460,0
|
|
20241125,194000,85564010,5460,5460,5460,5460,0
|
|
20241125,193900,85564010,5460,5460,5460,5460,0
|
|
20241125,193800,85564010,5460,5460,5460,5460,0
|
|
20241125,193700,85564010,5460,5460,5460,5460,0
|
|
20241125,193600,85564010,5460,5460,5460,5460,0
|
|
20241125,193500,85564010,5460,5460,5460,5460,0
|
|
20241125,193400,85564010,5460,5460,5460,5460,0
|
|
20241125,193300,85564010,5460,5460,5460,5460,0
|
|
20241125,193200,85564010,5460,5460,5460,5460,0
|
|
20241125,193100,85564010,5460,5460,5460,5460,0
|
|
20241125,193000,85564010,5460,5460,5460,5460,0
|
|
20241125,192900,85564010,5460,5460,5460,5460,0
|
|
20241125,192800,85564010,5460,5460,5460,5460,0
|
|
20241125,192700,85564010,5460,5460,5460,5460,0
|
|
20241125,192600,85564010,5460,5460,5460,5460,0
|
|
20241125,192500,85564010,5460,5460,5460,5460,0
|
|
20241125,192400,85564010,5460,5460,5460,5460,0
|
|
20241125,192300,85564010,5460,5460,5460,5460,0
|
|
20241125,192200,85564010,5460,5460,5460,5460,0
|
|
20241125,192100,85564010,5460,5460,5460,5460,0
|
|
20241125,192000,85564010,5460,5460,5460,5460,0
|
|
20241125,191900,85564010,5460,5460,5460,5460,0
|
|
20241125,191800,85564010,5460,5460,5460,5460,0
|
|
20241125,191700,85564010,5460,5460,5460,5460,0
|
|
20241125,191600,85564010,5460,5460,5460,5460,0
|
|
20241125,191500,85564010,5460,5460,5460,5460,154
|
|
20241125,191400,85564010,5460,5460,5460,5460,0
|
|
20241125,191300,85564010,5460,5460,5460,5460,0
|
|
20241125,191200,85564010,5460,5460,5460,5460,0
|
|
20241125,191100,85564010,5460,5460,5460,5460,0
|
|
20241125,191000,85564010,5460,5460,5460,5460,0
|
|
20241125,190900,85564010,5460,5460,5460,5460,0
|
|
20241125,190800,85564010,5460,5460,5460,5460,0
|
|
20241125,190700,85564010,5460,5460,5460,5460,0
|
|
20241125,190600,85564010,5460,5460,5460,5460,0
|
|
20241125,190500,85564010,5460,5460,5460,5460,0
|
|
20241125,190400,85564010,5460,5460,5460,5460,0
|
|
20241125,190300,85564010,5460,5460,5460,5460,0
|
|
20241125,190200,85564010,5460,5460,5460,5460,0
|
|
20241125,190100,85564010,5460,5460,5460,5460,0
|
|
20241125,190000,85564010,5460,5460,5460,5460,0
|
|
20241125,185900,85564010,5460,5460,5460,5460,0
|
|
20241125,185800,85564010,5460,5460,5460,5460,0
|
|
20241125,185700,85564010,5460,5460,5460,5460,0
|
|
20241125,185600,85564010,5460,5460,5460,5460,0
|
|
20241125,185500,85564010,5460,5460,5460,5460,0
|
|
20241125,185400,85564010,5460,5460,5460,5460,0
|
|
20241125,185300,85564010,5460,5460,5460,5460,0
|
|
20241125,185200,85564010,5460,5460,5460,5460,0
|
|
20241125,185100,85564010,5460,5460,5460,5460,0
|
|
20241125,185000,85564010,5460,5460,5460,5460,0
|
|
20241125,184900,85564010,5460,5460,5460,5460,0
|
|
20241125,184800,85564010,5460,5460,5460,5460,0
|
|
20241125,184700,85564010,5460,5460,5460,5460,0
|
|
20241125,184600,85564010,5460,5460,5460,5460,0
|
|
20241125,184500,85564010,5460,5460,5460,5460,154
|
|
20241125,184400,85564010,5460,5460,5460,5460,0
|
|
20241125,184300,85564010,5460,5460,5460,5460,0
|
|
20241125,184200,85564010,5460,5460,5460,5460,0
|
|
20241125,184100,85564010,5460,5460,5460,5460,0
|
|
20241125,184000,85564010,5460,5460,5460,5460,0
|
|
20241125,183900,85564010,5460,5460,5460,5460,0
|
|
20241125,183800,85564010,5460,5460,5460,5460,0
|
|
20241125,183700,85564010,5460,5460,5460,5460,0
|
|
20241125,183600,85564010,5460,5460,5460,5460,0
|
|
20241125,183500,85564010,5460,5460,5460,5460,0
|
|
20241125,183400,85564010,5460,5460,5460,5460,0
|
|
20241125,183300,85564010,5460,5460,5460,5460,0
|
|
20241125,183200,85564010,5460,5460,5460,5460,0
|
|
20241125,183100,85564010,5460,5460,5460,5460,0
|
|
20241125,183000,85564010,5460,5460,5460,5460,0
|
|
20241125,182900,85564010,5460,5460,5460,5460,0
|
|
20241125,182800,85564010,5460,5460,5460,5460,0
|
|
20241125,182700,85564010,5460,5460,5460,5460,0
|
|
20241125,182600,85564010,5460,5460,5460,5460,0
|
|
20241125,182500,85564010,5460,5460,5460,5460,0
|
|
20241125,182400,85564010,5460,5460,5460,5460,0
|
|
20241125,182300,85564010,5460,5460,5460,5460,0
|
|
20241125,182200,85564010,5460,5460,5460,5460,0
|
|
20241125,182100,85564010,5460,5460,5460,5460,0
|
|
20241125,182000,85564010,5460,5460,5460,5460,0
|
|
20241125,181900,85564010,5460,5460,5460,5460,0
|
|
20241125,181800,85564010,5460,5460,5460,5460,0
|
|
20241125,181700,85564010,5460,5460,5460,5460,0
|
|
20241125,181600,85564010,5460,5460,5460,5460,0
|
|
20241125,181500,85564010,5460,5460,5460,5460,154
|
|
20241125,181400,85564010,5460,5460,5460,5460,0
|
|
20241125,181300,85564010,5460,5460,5460,5460,0
|
|
20241125,181200,85564010,5460,5460,5460,5460,0
|
|
20241125,181100,85564010,5460,5460,5460,5460,0
|
|
20241125,181000,85564010,5460,5460,5460,5460,0
|
|
20241125,180900,85564010,5460,5460,5460,5460,0
|
|
20241125,180800,85564010,5460,5460,5460,5460,0
|
|
20241125,180700,85564010,5460,5460,5460,5460,0
|
|
20241125,180600,85564010,5460,5460,5460,5460,0
|
|
20241125,180500,85564010,5460,5460,5460,5460,0
|
|
20241125,180400,85564010,5460,5460,5460,5460,0
|
|
20241125,180300,85564010,5460,5460,5460,5460,0
|
|
20241125,180200,85564010,5460,5460,5460,5460,0
|
|
20241125,180100,85564010,5460,5460,5460,5460,0
|
|
20241125,180000,85564010,5460,5460,5460,5460,0
|
|
20241125,175900,85564010,5460,5460,5460,5460,0
|
|
20241125,175800,85564010,5460,5460,5460,5460,0
|
|
20241125,175700,85564010,5460,5460,5460,5460,0
|
|
20241125,175600,85564010,5460,5460,5460,5460,0
|
|
20241125,175500,85564010,5460,5460,5460,5460,0
|
|
20241125,175400,85564010,5460,5460,5460,5460,0
|
|
20241125,175300,85564010,5460,5460,5460,5460,0
|
|
20241125,175200,85564010,5460,5460,5460,5460,0
|
|
20241125,175100,85564010,5460,5460,5460,5460,0
|
|
20241125,175000,85564010,5460,5460,5460,5460,0
|
|
20241125,174900,85564010,5460,5460,5460,5460,0
|
|
20241125,174800,85564010,5460,5460,5460,5460,0
|
|
20241125,174700,85564010,5460,5460,5460,5460,0
|
|
20241125,174600,85564010,5460,5460,5460,5460,0
|
|
20241125,174500,85564010,5460,5460,5460,5460,154
|
|
20241125,174400,85564010,5460,5460,5460,5460,0
|
|
20241125,174300,85564010,5460,5460,5460,5460,0
|
|
20241125,174200,85564010,5460,5460,5460,5460,0
|
|
20241125,174100,85564010,5460,5460,5460,5460,0
|
|
20241125,174000,85564010,5460,5460,5460,5460,0
|
|
20241125,173900,85564010,5460,5460,5460,5460,0
|
|
20241125,173800,85564010,5460,5460,5460,5460,0
|
|
20241125,173700,85564010,5460,5460,5460,5460,0
|
|
20241125,173600,85564010,5460,5460,5460,5460,0
|
|
20241125,173500,85564010,5460,5460,5460,5460,0
|
|
20241125,173400,85564010,5460,5460,5460,5460,0
|
|
20241125,173300,85564010,5460,5460,5460,5460,0
|
|
20241125,173200,85564010,5460,5460,5460,5460,0
|
|
20241125,173100,85564010,5460,5460,5460,5460,0
|
|
20241125,173000,85564010,5460,5460,5460,5460,0
|
|
20241125,172900,85564010,5460,5460,5460,5460,0
|
|
20241125,172800,85564010,5460,5460,5460,5460,0
|
|
20241125,172700,85564010,5460,5460,5460,5460,0
|
|
20241125,172600,85564010,5460,5460,5460,5460,0
|
|
20241125,172500,85564010,5460,5460,5460,5460,0
|
|
20241125,172400,85564010,5460,5460,5460,5460,0
|
|
20241125,172300,85564010,5460,5460,5460,5460,0
|
|
20241125,172200,85564010,5460,5460,5460,5460,0
|
|
20241125,172100,85564010,5460,5460,5460,5460,0
|
|
20241125,172000,85564010,5460,5460,5460,5460,0
|
|
20241125,171900,85564010,5460,5460,5460,5460,0
|
|
20241125,171800,85564010,5460,5460,5460,5460,0
|
|
20241125,171700,85564010,5460,5460,5460,5460,0
|
|
20241125,171600,85564010,5460,5460,5460,5460,0
|
|
20241125,171500,85564010,5460,5460,5460,5460,154
|
|
20241125,171400,85564010,5460,5460,5460,5460,0
|
|
20241125,171300,85564010,5460,5460,5460,5460,0
|
|
20241125,171200,85564010,5460,5460,5460,5460,0
|
|
20241125,171100,85564010,5460,5460,5460,5460,0
|
|
20241125,171000,85564010,5460,5460,5460,5460,0
|
|
20241125,170900,85564010,5460,5460,5460,5460,0
|
|
20241125,170800,85564010,5460,5460,5460,5460,0
|
|
20241125,170700,85564010,5460,5460,5460,5460,0
|
|
20241125,170600,85564010,5460,5460,5460,5460,0
|
|
20241125,170500,85564010,5460,5460,5460,5460,0
|
|
20241125,170400,85564010,5460,5460,5460,5460,0
|
|
20241125,170300,85564010,5460,5460,5460,5460,0
|
|
20241125,170200,85564010,5460,5460,5460,5460,0
|
|
20241125,170100,85564010,5460,5460,5460,5460,0
|
|
20241125,170000,85564010,5460,5460,5460,5460,0
|
|
20241125,165900,85564010,5460,5460,5460,5460,0
|
|
20241125,165800,85564010,5460,5460,5460,5460,0
|
|
20241125,165700,85564010,5460,5460,5460,5460,0
|
|
20241125,165600,85564010,5460,5460,5460,5460,0
|
|
20241125,165500,85564010,5460,5460,5460,5460,0
|
|
20241125,165400,85564010,5460,5460,5460,5460,0
|
|
20241125,165300,85564010,5460,5460,5460,5460,0
|
|
20241125,165200,85564010,5460,5460,5460,5460,0
|
|
20241125,165100,85564010,5460,5460,5460,5460,0
|
|
20241125,165000,85564010,5460,5460,5460,5460,0
|
|
20241125,164900,85564010,5460,5460,5460,5460,0
|
|
20241125,164800,85564010,5460,5460,5460,5460,0
|
|
20241125,164700,85564010,5460,5460,5460,5460,0
|
|
20241125,164600,85564010,5460,5460,5460,5460,0
|
|
20241125,164500,85564010,5460,5460,5460,5460,154
|
|
20241125,164400,85564010,5460,5460,5460,5460,0
|
|
20241125,164300,85564010,5460,5460,5460,5460,0
|
|
20241125,164200,85564010,5460,5460,5460,5460,0
|
|
20241125,164100,85564010,5460,5460,5460,5460,0
|
|
20241125,164000,85564010,5460,5460,5460,5460,0
|
|
20241125,163900,85564010,5460,5460,5460,5460,0
|
|
20241125,163800,85564010,5460,5460,5460,5460,0
|
|
20241125,163700,85564010,5460,5460,5460,5460,0
|
|
20241125,163600,85564010,5460,5460,5460,5460,0
|
|
20241125,163500,85564010,5460,5460,5460,5460,0
|
|
20241125,163400,85564010,5460,5460,5460,5460,0
|
|
20241125,163300,85564010,5460,5460,5460,5460,0
|
|
20241125,163200,85564010,5460,5460,5460,5460,0
|
|
20241125,163100,85564010,5460,5460,5460,5460,0
|
|
20241125,163000,85564010,5460,5460,5460,5460,0
|
|
20241125,162900,85564010,5460,5460,5460,5460,0
|
|
20241125,162800,85564010,5460,5460,5460,5460,0
|
|
20241125,162700,85564010,5460,5460,5460,5460,0
|
|
20241125,162600,85564010,5460,5460,5460,5460,0
|
|
20241125,162500,85564010,5460,5460,5460,5460,0
|
|
20241125,162400,85564010,5460,5460,5460,5460,0
|
|
20241125,162300,85564010,5460,5460,5460,5460,0
|
|
20241125,162200,85564010,5460,5460,5460,5460,0
|
|
20241125,162100,85564010,5460,5460,5460,5460,0
|
|
20241125,162000,85564010,5460,5460,5460,5460,0
|
|
20241125,161900,85564010,5460,5460,5460,5460,0
|
|
20241125,161800,85564010,5460,5460,5460,5460,0
|
|
20241125,161700,85564010,5460,5460,5460,5460,0
|
|
20241125,161600,85564010,5460,5460,5460,5460,0
|
|
20241125,161500,85564010,5460,5460,5460,5460,154
|
|
20241125,161400,85564010,5460,5460,5460,5460,0
|
|
20241125,161300,85564010,5460,5460,5460,5460,0
|
|
20241125,161200,85564010,5460,5460,5460,5460,0
|
|
20241125,161100,85564010,5460,5460,5460,5460,0
|
|
20241125,161000,85564010,5460,5460,5460,5460,0
|
|
20241125,160900,85564010,5460,5460,5460,5460,0
|
|
20241125,160800,85564010,5460,5460,5460,5460,0
|
|
20241125,160700,85564010,5460,5460,5460,5460,0
|
|
20241125,160600,85564010,5460,5460,5460,5460,0
|
|
20241125,160500,85564010,5460,5460,5460,5460,0
|
|
20241125,160400,85564010,5460,5460,5460,5460,0
|
|
20241125,160300,85564010,5460,5460,5460,5460,0
|
|
20241125,160200,85564010,5460,5460,5460,5460,0
|
|
20241125,160100,85564010,5460,5460,5460,5460,0
|
|
20241125,160000,85564010,5460,5460,5460,5460,0
|
|
20241125,155900,85564010,5460,5460,5460,5460,0
|
|
20241125,155800,85564010,5460,5460,5460,5460,0
|
|
20241125,155700,85564010,5460,5460,5460,5460,0
|
|
20241125,155600,85564010,5460,5460,5460,5460,0
|
|
20241125,155500,85564010,5460,5460,5460,5460,0
|
|
20241125,155400,85564010,5460,5460,5460,5460,0
|
|
20241125,155300,85564010,5460,5460,5460,5460,0
|
|
20241125,155200,85564010,5460,5460,5460,5460,0
|
|
20241125,155100,85564010,5460,5460,5460,5460,0
|
|
20241125,155000,85564010,5460,5460,5460,5460,0
|
|
20241125,154900,85564010,5460,5460,5460,5460,0
|
|
20241125,154800,85564010,5460,5460,5460,5460,0
|
|
20241125,154700,85564010,5460,5460,5460,5460,0
|
|
20241125,154600,85564010,5460,5460,5460,5460,0
|
|
20241125,154500,85564010,5460,5460,5460,5460,154
|
|
20241125,154400,85564010,5460,5460,5460,5460,0
|
|
20241125,154300,85564010,5460,5460,5460,5460,0
|
|
20241125,154200,85564010,5460,5460,5460,5460,0
|
|
20241125,154100,85564010,5460,5460,5460,5460,0
|
|
20241125,154000,85564010,5460,5460,5460,5460,0
|
|
20241125,153900,85564010,5460,5460,5460,5460,0
|
|
20241125,153800,85564010,5460,5460,5460,5460,0
|
|
20241125,153700,85564010,5460,5460,5460,5460,0
|
|
20241125,153600,85564010,5460,5460,5460,5460,0
|
|
20241125,153500,85564010,5460,5460,5460,5460,0
|
|
20241125,153400,85564010,5460,5460,5460,5460,0
|
|
20241125,153300,85564010,5460,5460,5460,5460,0
|
|
20241125,153200,85564010,5460,5460,5460,5460,0
|
|
20241125,153100,85564010,5460,5460,5460,5460,0
|
|
20241125,153000,85564010,5460,5460,5460,5460,154
|
|
20241125,152900,84723170,5460,5460,5460,5460,0
|
|
20241125,152800,84723170,5460,5460,5460,5460,0
|
|
20241125,152700,84723170,5460,5460,5460,5460,0
|
|
20241125,152600,84723170,5460,5460,5460,5460,0
|
|
20241125,152500,84723170,5460,5460,5460,5460,0
|
|
20241125,152400,84723170,5460,5460,5460,5460,0
|
|
20241125,152300,84723170,5460,5460,5460,5460,0
|
|
20241125,152200,84723170,5460,5460,5460,5460,0
|
|
20241125,152100,84723170,5460,5460,5460,5460,0
|
|
20241125,152000,84723170,5460,5460,5460,5460,0
|
|
20241125,151900,84723170,5460,5460,5460,5460,1
|
|
20241125,151800,84717710,5470,5470,5470,5470,0
|
|
20241125,151700,84717710,5470,5420,5470,5420,1635
|
|
20241125,151600,75828180,5380,5380,5380,5380,0
|
|
20241125,151500,75828180,5380,5380,5380,5380,0
|
|
20241125,151400,75828180,5380,5400,5400,5370,514
|
|
20241125,151300,73059790,5420,5420,5420,5420,18
|
|
20241125,151200,72962230,5420,5420,5420,5420,18
|
|
20241125,151100,72864670,5420,5420,5420,5420,1
|
|
20241125,151000,72859250,5400,5400,5400,5400,0
|
|
20241125,150900,72859250,5400,5400,5400,5400,0
|
|
20241125,150800,72859250,5400,5400,5400,5400,55
|
|
20241125,150700,72562250,5400,5400,5400,5400,0
|
|
20241125,150600,72562250,5400,5400,5400,5400,0
|
|
20241125,150500,72562250,5400,5410,5410,5400,200
|
|
20241125,150400,71481000,5420,5420,5420,5420,0
|
|
20241125,150300,71481000,5420,5420,5420,5420,0
|
|
20241125,150200,71481000,5420,5420,5420,5420,0
|
|
20241125,150100,71481000,5420,5420,5420,5420,0
|
|
20241125,150000,71481000,5420,5420,5420,5420,0
|
|
20241125,145900,71481000,5420,5420,5420,5420,0
|
|
20241125,145800,71481000,5420,5420,5420,5420,0
|
|
20241125,145700,71481000,5420,5420,5420,5420,120
|
|
20241125,145600,70830600,5420,5420,5420,5420,0
|
|
20241125,145500,70830600,5420,5420,5420,5420,0
|
|
20241125,145400,70830600,5420,5420,5420,5420,235
|
|
20241125,145300,69556900,5430,5430,5430,5430,0
|
|
20241125,145200,69556900,5430,5430,5430,5430,0
|
|
20241125,145100,69556900,5430,5430,5430,5430,0
|
|
20241125,145000,69556900,5430,5430,5430,5430,0
|
|
20241125,144900,69556900,5430,5430,5430,5430,0
|
|
20241125,144800,69556900,5430,5430,5430,5430,6
|
|
20241125,144700,69524320,5460,5460,5460,5460,0
|
|
20241125,144600,69524320,5460,5460,5460,5460,0
|
|
20241125,144500,69524320,5460,5460,5460,5460,0
|
|
20241125,144400,69524320,5460,5460,5460,5460,0
|
|
20241125,144300,69524320,5460,5460,5460,5460,0
|
|
20241125,144200,69524320,5460,5460,5460,5460,0
|
|
20241125,144100,69524320,5460,5460,5460,5460,0
|
|
20241125,144000,69524320,5460,5460,5460,5460,0
|
|
20241125,143900,69524320,5460,5460,5460,5460,0
|
|
20241125,143800,69524320,5460,5460,5460,5460,0
|
|
20241125,143700,69524320,5460,5460,5460,5460,0
|
|
20241125,143600,69524320,5460,5430,5460,5430,226
|
|
20241125,143500,68297110,5430,5430,5430,5430,96
|
|
20241125,143400,67775830,5430,5430,5430,5430,0
|
|
20241125,143300,67775830,5430,5430,5430,5430,190
|
|
20241125,143200,66744130,5430,5430,5430,5430,343
|
|
20241125,143100,64881640,5430,5430,5430,5430,77
|
|
20241125,143000,64463530,5430,5430,5430,5430,69
|
|
20241125,142900,64088860,5460,5460,5460,5400,647
|
|
20241125,142800,60585170,5460,5420,5460,5420,14
|
|
20241125,142700,60509250,5460,5460,5460,5460,0
|
|
20241125,142600,60509250,5460,5460,5460,5460,1
|
|
20241125,142500,60503790,5450,5450,5450,5450,150
|
|
20241125,142400,59686290,5450,5450,5450,5450,0
|
|
20241125,142300,59686290,5450,5450,5450,5450,0
|
|
20241125,142200,59686290,5450,5450,5450,5450,0
|
|
20241125,142100,59686290,5450,5450,5450,5450,0
|
|
20241125,142000,59686290,5450,5450,5450,5450,0
|
|
20241125,141900,59686290,5450,5440,5450,5440,101
|
|
20241125,141800,59136840,5450,5450,5450,5450,0
|
|
20241125,141700,59136840,5450,5450,5450,5450,0
|
|
20241125,141600,59136840,5450,5450,5450,5450,0
|
|
20241125,141500,59136840,5450,5450,5450,5450,0
|
|
20241125,141400,59136840,5450,5450,5450,5450,0
|
|
20241125,141300,59136840,5450,5450,5450,5450,0
|
|
20241125,141200,59136840,5450,5450,5450,5450,0
|
|
20241125,141100,59136840,5450,5450,5450,5450,0
|
|
20241125,141000,59136840,5450,5450,5450,5450,0
|
|
20241125,140900,59136840,5450,5450,5450,5450,0
|
|
20241125,140800,59136840,5450,5450,5450,5450,0
|
|
20241125,140700,59136840,5450,5450,5450,5450,0
|
|
20241125,140600,59136840,5450,5450,5450,5450,0
|
|
20241125,140500,59136840,5450,5450,5450,5450,0
|
|
20241125,140400,59136840,5450,5450,5450,5450,0
|
|
20241125,140300,59136840,5450,5450,5450,5450,1
|
|
20241125,140200,59131390,5450,5450,5450,5450,0
|
|
20241125,140100,59131390,5450,5450,5450,5450,0
|
|
20241125,140000,59131390,5450,5450,5450,5450,0
|
|
20241125,135900,59131390,5450,5450,5450,5450,0
|
|
20241125,135800,59131390,5450,5450,5450,5450,0
|
|
20241125,135700,59131390,5450,5450,5450,5450,0
|
|
20241125,135600,59131390,5450,5450,5450,5450,0
|
|
20241125,135500,59131390,5450,5450,5450,5450,0
|
|
20241125,135400,59131390,5450,5450,5450,5450,0
|
|
20241125,135300,59131390,5450,5450,5450,5450,0
|
|
20241125,135200,59131390,5450,5450,5450,5450,0
|
|
20241125,135100,59131390,5450,5450,5450,5450,0
|
|
20241125,135000,59131390,5450,5450,5450,5450,0
|
|
20241125,134900,59131390,5450,5450,5450,5450,0
|
|
20241125,134800,59131390,5450,5450,5450,5450,0
|
|
20241125,134700,59131390,5450,5450,5450,5450,0
|
|
20241125,134600,59131390,5450,5450,5450,5450,0
|
|
20241125,134500,59131390,5450,5450,5450,5450,0
|
|
20241125,134400,59131390,5450,5450,5450,5450,0
|
|
20241125,134300,59131390,5450,5450,5450,5450,0
|
|
20241125,134200,59131390,5450,5450,5450,5450,0
|
|
20241125,134100,59131390,5450,5450,5450,5450,0
|
|
20241125,134000,59131390,5450,5450,5450,5450,0
|
|
20241125,133900,59131390,5450,5450,5450,5450,0
|
|
20241125,133800,59131390,5450,5450,5450,5450,0
|
|
20241125,133700,59131390,5450,5450,5450,5450,0
|
|
20241125,133600,59131390,5450,5450,5450,5450,0
|
|
20241125,133500,59131390,5450,5450,5450,5450,0
|
|
20241125,133400,59131390,5450,5450,5450,5450,0
|
|
20241125,133300,59131390,5450,5450,5450,5450,0
|
|
20241125,133200,59131390,5450,5450,5450,5450,0
|
|
20241125,133100,59131390,5450,5450,5450,5450,0
|
|
20241125,133000,59131390,5450,5450,5450,5450,0
|
|
20241125,132900,59131390,5450,5450,5450,5450,0
|
|
20241125,132800,59131390,5450,5450,5450,5450,1
|
|
20241125,132700,59125940,5410,5410,5410,5410,2
|
|
20241125,132600,59115120,5450,5450,5450,5450,0
|
|
20241125,132500,59115120,5450,5450,5450,5450,0
|
|
20241125,132400,59115120,5450,5450,5450,5450,0
|
|
20241125,132300,59115120,5450,5450,5450,5450,0
|
|
20241125,132200,59115120,5450,5450,5450,5450,0
|
|
20241125,132100,59115120,5450,5450,5450,5450,0
|
|
20241125,132000,59115120,5450,5450,5450,5450,0
|
|
20241125,131900,59115120,5450,5450,5450,5450,0
|
|
20241125,131800,59115120,5450,5450,5450,5450,0
|
|
20241125,131700,59115120,5450,5450,5450,5450,0
|
|
20241125,131600,59115120,5450,5450,5450,5450,0
|
|
20241125,131500,59115120,5450,5450,5450,5450,0
|
|
20241125,131400,59115120,5450,5450,5450,5450,0
|
|
20241125,131300,59115120,5450,5450,5450,5450,0
|
|
20241125,131200,59115120,5450,5450,5450,5450,0
|
|
20241125,131100,59115120,5450,5450,5450,5450,0
|
|
20241125,131000,59115120,5450,5450,5450,5450,0
|
|
20241125,130900,59115120,5450,5450,5450,5450,0
|
|
20241125,130800,59115120,5450,5450,5450,5450,2
|
|
20241125,130700,59104220,5460,5460,5460,5460,0
|
|
20241125,130600,59104220,5460,5460,5460,5460,0
|
|
20241125,130500,59104220,5460,5460,5460,5460,0
|
|
20241125,130400,59104220,5460,5460,5460,5460,0
|
|
20241125,130300,59104220,5460,5460,5460,5460,0
|
|
20241125,130200,59104220,5460,5460,5460,5460,0
|
|
20241125,130100,59104220,5460,5460,5460,5460,0
|
|
20241125,130000,59104220,5460,5460,5460,5460,0
|
|
20241125,125900,59104220,5460,5460,5460,5460,0
|
|
20241125,125800,59104220,5460,5460,5460,5460,0
|
|
20241125,125700,59104220,5460,5460,5460,5460,0
|
|
20241125,125600,59104220,5460,5460,5460,5460,1
|
|
20241125,125500,59098760,5400,5440,5440,5400,1233
|
|
20241125,125400,52432130,5460,5460,5460,5460,0
|
|
20241125,125300,52432130,5460,5460,5460,5460,0
|
|
20241125,125200,52432130,5460,5460,5460,5460,0
|
|
20241125,125100,52432130,5460,5460,5460,5460,0
|
|
20241125,125000,52432130,5460,5460,5460,5460,0
|
|
20241125,124900,52432130,5460,5460,5460,5460,128
|
|
20241125,124800,51733250,5480,5480,5480,5480,0
|
|
20241125,124700,51733250,5480,5480,5480,5480,0
|
|
20241125,124600,51733250,5480,5480,5480,5480,0
|
|
20241125,124500,51733250,5480,5480,5480,5480,0
|
|
20241125,124400,51733250,5480,5480,5480,5480,0
|
|
20241125,124300,51733250,5480,5480,5480,5480,0
|
|
20241125,124200,51733250,5480,5480,5480,5480,0
|
|
20241125,124100,51733250,5480,5480,5480,5480,0
|
|
20241125,124000,51733250,5480,5480,5480,5480,0
|
|
20241125,123900,51733250,5480,5480,5480,5480,0
|
|
20241125,123800,51733250,5480,5480,5480,5480,103
|
|
20241125,123700,51168810,5480,5480,5480,5480,84
|
|
20241125,123600,50708490,5490,5490,5490,5490,0
|
|
20241125,123500,50708490,5490,5490,5490,5490,0
|
|
20241125,123400,50708490,5490,5490,5490,5490,0
|
|
20241125,123300,50708490,5490,5490,5490,5490,0
|
|
20241125,123200,50708490,5490,5490,5490,5490,0
|
|
20241125,123100,50708490,5490,5490,5490,5490,0
|
|
20241125,123000,50708490,5490,5490,5490,5490,0
|
|
20241125,122900,50708490,5490,5490,5490,5490,50
|
|
20241125,122800,50433990,5490,5490,5490,5490,0
|
|
20241125,122700,50433990,5490,5490,5490,5490,0
|
|
20241125,122600,50433990,5490,5490,5490,5490,0
|
|
20241125,122500,50433990,5490,5490,5490,5490,0
|
|
20241125,122400,50433990,5490,5490,5490,5490,0
|
|
20241125,122300,50433990,5490,5490,5490,5490,1
|
|
20241125,122200,50428500,5470,5470,5470,5470,0
|
|
20241125,122100,50428500,5470,5470,5470,5470,310
|
|
20241125,122000,48732800,5470,5470,5470,5470,200
|
|
20241125,121900,47638800,5470,5470,5470,5470,0
|
|
20241125,121800,47638800,5470,5470,5470,5470,0
|
|
20241125,121700,47638800,5470,5470,5470,5470,0
|
|
20241125,121600,47638800,5470,5470,5470,5470,0
|
|
20241125,121500,47638800,5470,5470,5470,5470,0
|
|
20241125,121400,47638800,5470,5470,5470,5470,0
|
|
20241125,121300,47638800,5470,5470,5470,5470,0
|
|
20241125,121200,47638800,5470,5470,5470,5470,0
|
|
20241125,121100,47638800,5470,5470,5470,5470,0
|
|
20241125,121000,47638800,5470,5470,5470,5470,0
|
|
20241125,120900,47638800,5470,5470,5470,5470,0
|
|
20241125,120800,47638800,5470,5470,5470,5470,0
|
|
20241125,120700,47638800,5470,5470,5470,5470,0
|
|
20241125,120600,47638800,5470,5470,5470,5470,0
|
|
20241125,120500,47638800,5470,5470,5470,5470,0
|
|
20241125,120400,47638800,5470,5470,5470,5470,0
|
|
20241125,120300,47638800,5470,5470,5470,5470,0
|
|
20241125,120200,47638800,5470,5470,5470,5470,0
|
|
20241125,120100,47638800,5470,5470,5470,5470,0
|
|
20241125,120000,47638800,5470,5470,5470,5470,0
|
|
20241125,115900,47638800,5470,5470,5470,5470,0
|
|
20241125,115800,47638800,5470,5470,5470,5470,0
|
|
20241125,115700,47638800,5470,5470,5470,5470,0
|
|
20241125,115600,47638800,5470,5470,5470,5470,0
|
|
20241125,115500,47638800,5470,5470,5470,5470,0
|
|
20241125,115400,47638800,5470,5470,5470,5470,0
|
|
20241125,115300,47638800,5470,5470,5470,5470,0
|
|
20241125,115200,47638800,5470,5470,5470,5470,0
|
|
20241125,115100,47638800,5470,5470,5470,5470,0
|
|
20241125,115000,47638800,5470,5470,5470,5470,0
|
|
20241125,114900,47638800,5470,5470,5470,5470,0
|
|
20241125,114800,47638800,5470,5470,5470,5470,0
|
|
20241125,114700,47638800,5470,5470,5470,5470,0
|
|
20241125,114600,47638800,5470,5470,5470,5470,0
|
|
20241125,114500,47638800,5470,5470,5470,5470,0
|
|
20241125,114400,47638800,5470,5470,5470,5470,0
|
|
20241125,114300,47638800,5470,5470,5470,5470,0
|
|
20241125,114200,47638800,5470,5470,5470,5470,0
|
|
20241125,114100,47638800,5470,5470,5470,5470,0
|
|
20241125,114000,47638800,5470,5470,5470,5470,0
|
|
20241125,113900,47638800,5470,5470,5470,5470,0
|
|
20241125,113800,47638800,5470,5470,5470,5470,50
|
|
20241125,113700,47365300,5480,5480,5480,5480,0
|
|
20241125,113600,47365300,5480,5480,5480,5480,0
|
|
20241125,113500,47365300,5480,5480,5480,5480,0
|
|
20241125,113400,47365300,5480,5480,5480,5480,0
|
|
20241125,113300,47365300,5480,5480,5480,5480,0
|
|
20241125,113200,47365300,5480,5480,5480,5480,0
|
|
20241125,113100,47365300,5480,5480,5480,5480,0
|
|
20241125,113000,47365300,5480,5480,5480,5480,0
|
|
20241125,112900,47365300,5480,5480,5480,5480,0
|
|
20241125,112800,47365300,5480,5480,5480,5480,500
|
|
20241125,112700,44625300,5480,5480,5480,5480,0
|
|
20241125,112600,44625300,5480,5480,5480,5480,0
|
|
20241125,112500,44625300,5480,5480,5480,5480,0
|
|
20241125,112400,44625300,5480,5480,5480,5480,0
|
|
20241125,112300,44625300,5480,5480,5480,5480,0
|
|
20241125,112200,44625300,5480,5480,5480,5480,0
|
|
20241125,112100,44625300,5480,5480,5480,5480,1
|
|
20241125,112000,44619820,5460,5460,5460,5460,0
|
|
20241125,111900,44619820,5460,5460,5460,5460,0
|
|
20241125,111800,44619820,5460,5460,5460,5460,0
|
|
20241125,111700,44619820,5460,5460,5460,5460,0
|
|
20241125,111600,44619820,5460,5460,5460,5460,0
|
|
20241125,111500,44619820,5460,5460,5460,5460,0
|
|
20241125,111400,44619820,5460,5460,5460,5460,0
|
|
20241125,111300,44619820,5460,5460,5460,5460,0
|
|
20241125,111200,44619820,5460,5460,5460,5460,0
|
|
20241125,111100,44619820,5460,5460,5460,5460,0
|
|
20241125,111000,44619820,5460,5460,5460,5460,0
|
|
20241125,110900,44619820,5460,5460,5460,5460,0
|
|
20241125,110800,44619820,5460,5460,5460,5460,184
|
|
20241125,110700,43615180,5470,5470,5470,5470,0
|
|
20241125,110600,43615180,5470,5470,5470,5470,0
|
|
20241125,110500,43615180,5470,5470,5470,5470,0
|
|
20241125,110400,43615180,5470,5470,5470,5470,0
|
|
20241125,110300,43615180,5470,5470,5470,5460,3
|
|
20241125,110200,43598780,5460,5460,5460,5460,100
|
|
20241125,110100,43052780,5470,5470,5470,5470,0
|
|
20241125,110000,43052780,5470,5470,5470,5470,0
|
|
20241125,105900,43052780,5470,5470,5470,5470,0
|
|
20241125,105800,43052780,5470,5420,5470,5420,6006
|
|
20241125,105700,10442110,5420,5420,5420,5420,1
|
|
20241125,105600,10436690,5420,5410,5420,5410,3
|
|
20241125,105500,10420440,5420,5420,5420,5420,0
|
|
20241125,105400,10420440,5420,5420,5420,5420,0
|
|
20241125,105300,10420440,5420,5420,5420,5420,0
|
|
20241125,105200,10420440,5420,5420,5420,5420,0
|
|
20241125,105100,10420440,5420,5420,5420,5420,0
|
|
20241125,105000,10420440,5420,5420,5420,5420,0
|
|
20241125,104900,10420440,5420,5420,5420,5420,5
|
|
20241125,104800,10393340,5420,5420,5420,5420,0
|
|
20241125,104700,10393340,5420,5420,5420,5420,0
|
|
20241125,104600,10393340,5420,5420,5420,5420,10
|
|
20241125,104500,10339140,5420,5420,5420,5420,0
|
|
20241125,104400,10339140,5420,5420,5420,5420,0
|
|
20241125,104300,10339140,5420,5420,5420,5420,0
|
|
20241125,104200,10339140,5420,5420,5420,5420,0
|
|
20241125,104100,10339140,5420,5420,5420,5420,0
|
|
20241125,104000,10339140,5420,5420,5420,5420,0
|
|
20241125,103900,10339140,5420,5420,5420,5420,0
|
|
20241125,103800,10339140,5420,5420,5420,5420,0
|
|
20241125,103700,10339140,5420,5420,5420,5420,0
|
|
20241125,103600,10339140,5420,5380,5420,5380,51
|
|
20241125,103500,10064720,5420,5420,5420,5420,0
|
|
20241125,103400,10064720,5420,5420,5420,5420,3
|
|
20241125,103300,10048460,5420,5420,5420,5420,0
|
|
20241125,103200,10048460,5420,5420,5420,5420,0
|
|
20241125,103100,10048460,5420,5420,5420,5420,0
|
|
20241125,103000,10048460,5420,5420,5420,5420,96
|
|
20241125,102900,9528140,5400,5400,5400,5400,10
|
|
20241125,102800,9474140,5420,5420,5420,5420,0
|
|
20241125,102700,9474140,5420,5420,5420,5420,0
|
|
20241125,102600,9474140,5420,5420,5420,5420,0
|
|
20241125,102500,9474140,5420,5420,5420,5420,0
|
|
20241125,102400,9474140,5420,5420,5420,5420,0
|
|
20241125,102300,9474140,5420,5420,5420,5420,0
|
|
20241125,102200,9474140,5420,5420,5420,5420,0
|
|
20241125,102100,9474140,5420,5420,5420,5420,0
|
|
20241125,102000,9474140,5420,5410,5420,5410,20
|
|
20241125,101900,9365930,5410,5410,5410,5410,1
|
|
20241125,101800,9360520,5380,5380,5380,5380,0
|
|
20241125,101700,9360520,5380,5380,5380,5380,0
|
|
20241125,101600,9360520,5380,5380,5380,5380,0
|
|
20241125,101500,9360520,5380,5380,5380,5380,20
|
|
20241125,101400,9252920,5420,5420,5420,5420,2
|
|
20241125,101300,9242080,5430,5430,5430,5430,0
|
|
20241125,101200,9242080,5430,5430,5430,5430,0
|
|
20241125,101100,9242080,5430,5430,5430,5430,0
|
|
20241125,101000,9242080,5430,5430,5430,5430,0
|
|
20241125,100900,9242080,5430,5430,5430,5430,0
|
|
20241125,100800,9242080,5430,5430,5430,5430,5
|
|
20241125,100700,9214930,5430,5430,5430,5430,0
|
|
20241125,100600,9214930,5430,5430,5430,5430,0
|
|
20241125,100500,9214930,5430,5430,5430,5430,0
|
|
20241125,100400,9214930,5430,5430,5430,5430,3
|
|
20241125,100300,9198640,5430,5430,5430,5430,6
|
|
20241125,100200,9166060,5430,5420,5430,5370,261
|
|
20241125,100100,7759360,5430,5430,5430,5430,0
|
|
20241125,100000,7759360,5430,5430,5430,5430,0
|
|
20241125,095900,7759360,5430,5430,5430,5430,0
|
|
20241125,095800,7759360,5430,5430,5430,5430,0
|
|
20241125,095700,7759360,5430,5430,5430,5430,0
|
|
20241125,095600,7759360,5430,5430,5430,5430,0
|
|
20241125,095500,7759360,5430,5430,5430,5430,1
|
|
20241125,095400,7753930,5420,5420,5420,5420,0
|
|
20241125,095300,7753930,5420,5420,5420,5420,33
|
|
20241125,095200,7575070,5420,5420,5420,5420,0
|
|
20241125,095100,7575070,5420,5420,5420,5420,0
|
|
20241125,095000,7575070,5420,5420,5420,5420,0
|
|
20241125,094900,7575070,5420,5420,5420,5420,2
|
|
20241125,094800,7564230,5420,5420,5420,5420,9
|
|
20241125,094700,7515450,5420,5420,5420,5420,1
|
|
20241125,094600,7510030,5380,5380,5380,5380,20
|
|
20241125,094500,7402430,5430,5430,5430,5430,0
|
|
20241125,094400,7402430,5430,5430,5430,5430,0
|
|
20241125,094300,7402430,5430,5430,5430,5430,0
|
|
20241125,094200,7402430,5430,5430,5430,5430,0
|
|
20241125,094100,7402430,5430,5430,5430,5430,0
|
|
20241125,094000,7402430,5430,5430,5430,5430,21
|
|
20241125,093900,7288400,5430,5430,5430,5430,0
|
|
20241125,093800,7288400,5430,5430,5430,5430,0
|
|
20241125,093700,7288400,5430,5430,5430,5430,0
|
|
20241125,093600,7288400,5430,5430,5430,5430,0
|
|
20241125,093500,7288400,5430,5380,5430,5380,201
|
|
20241125,093400,6197030,5430,5430,5430,5430,0
|
|
20241125,093300,6197030,5430,5420,5430,5420,5
|
|
20241125,093200,6169920,5390,5390,5390,5390,0
|
|
20241125,093100,6169920,5390,5390,5390,5390,26
|
|
20241125,093000,6029780,5390,5390,5390,5390,0
|
|
20241125,092900,6029780,5390,5390,5390,5390,76
|
|
20241125,092800,5620140,5390,5390,5390,5390,0
|
|
20241125,092700,5620140,5390,5390,5390,5390,0
|
|
20241125,092600,5620140,5390,5390,5390,5390,0
|
|
20241125,092500,5620140,5390,5390,5390,5390,0
|
|
20241125,092400,5620140,5390,5390,5390,5390,0
|
|
20241125,092300,5620140,5390,5390,5390,5390,0
|
|
20241125,092200,5620140,5390,5390,5390,5390,0
|
|
20241125,092100,5620140,5390,5390,5390,5390,0
|
|
20241125,092000,5620140,5390,5390,5390,5390,30
|
|
20241125,091900,5458440,5430,5430,5430,5430,0
|
|
20241125,091800,5458440,5430,5430,5430,5430,92
|
|
20241125,091700,4958880,5430,5430,5430,5430,0
|
|
20241125,091600,4958880,5430,5400,5430,5400,15
|
|
20241125,091500,4877490,5400,5400,5400,5400,0
|
|
20241125,091400,4877490,5400,5400,5400,5400,201
|
|
20241125,091300,3792090,5400,5400,5400,5400,301
|
|
20241125,091200,2166690,5400,5400,5400,5400,25
|
|
20241125,091100,2031690,5400,5400,5400,5400,0
|
|
20241125,091000,2031690,5400,5400,5400,5400,35
|
|
20241125,090900,1842690,5400,5430,5430,5400,260
|
|
20241125,090800,438660,5400,5400,5400,5400,0
|
|
20241125,090700,438660,5400,5400,5400,5400,20
|
|
20241125,090600,330660,5420,5420,5420,5420,54
|
|
20241125,090500,37980,5430,5430,5430,5430,0
|
|
20241125,090400,37980,5430,5430,5430,5430,0
|
|
20241125,090300,37980,5430,5430,5430,5430,0
|
|
20241125,090200,37980,5430,5430,5430,5430,1
|
|
20241125,090100,32550,5420,5420,5420,5420,0
|
|
20241125,090000,32550,5420,5430,5430,5420,6
|