701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,203800,23565700,5640,5640,5640,5640,59
|
|
20241125,203700,23565700,5640,5640,5640,5640,0
|
|
20241125,203600,23565700,5640,5640,5640,5640,0
|
|
20241125,203500,23565700,5640,5640,5640,5640,0
|
|
20241125,203400,23565700,5640,5640,5640,5640,0
|
|
20241125,203300,23565700,5640,5640,5640,5640,0
|
|
20241125,203200,23565700,5640,5640,5640,5640,0
|
|
20241125,203100,23565700,5640,5640,5640,5640,0
|
|
20241125,203000,23565700,5640,5640,5640,5640,0
|
|
20241125,202900,23565700,5640,5640,5640,5640,0
|
|
20241125,202800,23565700,5640,5640,5640,5640,0
|
|
20241125,202700,23565700,5640,5640,5640,5640,0
|
|
20241125,202600,23565700,5640,5640,5640,5640,0
|
|
20241125,202500,23565700,5640,5640,5640,5640,0
|
|
20241125,202400,23565700,5640,5640,5640,5640,0
|
|
20241125,202300,23565700,5640,5640,5640,5640,0
|
|
20241125,202200,23565700,5640,5640,5640,5640,0
|
|
20241125,202100,23565700,5640,5640,5640,5640,0
|
|
20241125,202000,23565700,5640,5640,5640,5640,0
|
|
20241125,201900,23565700,5640,5640,5640,5640,0
|
|
20241125,201800,23565700,5640,5640,5640,5640,0
|
|
20241125,201700,23565700,5640,5640,5640,5640,0
|
|
20241125,201600,23565700,5640,5640,5640,5640,0
|
|
20241125,201500,23565700,5640,5640,5640,5640,0
|
|
20241125,201400,23565700,5640,5640,5640,5640,0
|
|
20241125,201300,23565700,5640,5640,5640,5640,0
|
|
20241125,201200,23565700,5640,5640,5640,5640,0
|
|
20241125,201100,23565700,5640,5640,5640,5640,0
|
|
20241125,201000,23565700,5640,5640,5640,5640,0
|
|
20241125,200900,23565700,5640,5640,5640,5640,0
|
|
20241125,200800,23565700,5640,5640,5640,5640,59
|
|
20241125,200700,23565700,5640,5640,5640,5640,0
|
|
20241125,200600,23565700,5640,5640,5640,5640,0
|
|
20241125,200500,23565700,5640,5640,5640,5640,0
|
|
20241125,200400,23565700,5640,5640,5640,5640,0
|
|
20241125,200300,23565700,5640,5640,5640,5640,0
|
|
20241125,200200,23565700,5640,5640,5640,5640,0
|
|
20241125,200100,23565700,5640,5640,5640,5640,0
|
|
20241125,200000,23565700,5640,5640,5640,5640,0
|
|
20241125,195900,23565700,5640,5640,5640,5640,0
|
|
20241125,195800,23565700,5640,5640,5640,5640,0
|
|
20241125,195700,23565700,5640,5640,5640,5640,0
|
|
20241125,195600,23565700,5640,5640,5640,5640,0
|
|
20241125,195500,23565700,5640,5640,5640,5640,0
|
|
20241125,195400,23565700,5640,5640,5640,5640,0
|
|
20241125,195300,23565700,5640,5640,5640,5640,0
|
|
20241125,195200,23565700,5640,5640,5640,5640,0
|
|
20241125,195100,23565700,5640,5640,5640,5640,0
|
|
20241125,195000,23565700,5640,5640,5640,5640,0
|
|
20241125,194900,23565700,5640,5640,5640,5640,0
|
|
20241125,194800,23565700,5640,5640,5640,5640,0
|
|
20241125,194700,23565700,5640,5640,5640,5640,0
|
|
20241125,194600,23565700,5640,5640,5640,5640,0
|
|
20241125,194500,23565700,5640,5640,5640,5640,0
|
|
20241125,194400,23565700,5640,5640,5640,5640,0
|
|
20241125,194300,23565700,5640,5640,5640,5640,0
|
|
20241125,194200,23565700,5640,5640,5640,5640,0
|
|
20241125,194100,23565700,5640,5640,5640,5640,0
|
|
20241125,194000,23565700,5640,5640,5640,5640,0
|
|
20241125,193900,23565700,5640,5640,5640,5640,0
|
|
20241125,193800,23565700,5640,5640,5640,5640,59
|
|
20241125,193700,23565700,5640,5640,5640,5640,0
|
|
20241125,193600,23565700,5640,5640,5640,5640,0
|
|
20241125,193500,23565700,5640,5640,5640,5640,0
|
|
20241125,193400,23565700,5640,5640,5640,5640,0
|
|
20241125,193300,23565700,5640,5640,5640,5640,0
|
|
20241125,193200,23565700,5640,5640,5640,5640,0
|
|
20241125,193100,23565700,5640,5640,5640,5640,0
|
|
20241125,193000,23565700,5640,5640,5640,5640,0
|
|
20241125,192900,23565700,5640,5640,5640,5640,0
|
|
20241125,192800,23565700,5640,5640,5640,5640,0
|
|
20241125,192700,23565700,5640,5640,5640,5640,0
|
|
20241125,192600,23565700,5640,5640,5640,5640,0
|
|
20241125,192500,23565700,5640,5640,5640,5640,0
|
|
20241125,192400,23565700,5640,5640,5640,5640,0
|
|
20241125,192300,23565700,5640,5640,5640,5640,0
|
|
20241125,192200,23565700,5640,5640,5640,5640,0
|
|
20241125,192100,23565700,5640,5640,5640,5640,0
|
|
20241125,192000,23565700,5640,5640,5640,5640,0
|
|
20241125,191900,23565700,5640,5640,5640,5640,0
|
|
20241125,191800,23565700,5640,5640,5640,5640,0
|
|
20241125,191700,23565700,5640,5640,5640,5640,0
|
|
20241125,191600,23565700,5640,5640,5640,5640,0
|
|
20241125,191500,23565700,5640,5640,5640,5640,0
|
|
20241125,191400,23565700,5640,5640,5640,5640,0
|
|
20241125,191300,23565700,5640,5640,5640,5640,0
|
|
20241125,191200,23565700,5640,5640,5640,5640,0
|
|
20241125,191100,23565700,5640,5640,5640,5640,0
|
|
20241125,191000,23565700,5640,5640,5640,5640,0
|
|
20241125,190900,23565700,5640,5640,5640,5640,0
|
|
20241125,190800,23565700,5640,5640,5640,5640,59
|
|
20241125,190700,23565700,5640,5640,5640,5640,0
|
|
20241125,190600,23565700,5640,5640,5640,5640,0
|
|
20241125,190500,23565700,5640,5640,5640,5640,0
|
|
20241125,190400,23565700,5640,5640,5640,5640,0
|
|
20241125,190300,23565700,5640,5640,5640,5640,0
|
|
20241125,190200,23565700,5640,5640,5640,5640,0
|
|
20241125,190100,23565700,5640,5640,5640,5640,0
|
|
20241125,190000,23565700,5640,5640,5640,5640,0
|
|
20241125,185900,23565700,5640,5640,5640,5640,0
|
|
20241125,185800,23565700,5640,5640,5640,5640,0
|
|
20241125,185700,23565700,5640,5640,5640,5640,0
|
|
20241125,185600,23565700,5640,5640,5640,5640,0
|
|
20241125,185500,23565700,5640,5640,5640,5640,0
|
|
20241125,185400,23565700,5640,5640,5640,5640,0
|
|
20241125,185300,23565700,5640,5640,5640,5640,0
|
|
20241125,185200,23565700,5640,5640,5640,5640,0
|
|
20241125,185100,23565700,5640,5640,5640,5640,0
|
|
20241125,185000,23565700,5640,5640,5640,5640,0
|
|
20241125,184900,23565700,5640,5640,5640,5640,0
|
|
20241125,184800,23565700,5640,5640,5640,5640,0
|
|
20241125,184700,23565700,5640,5640,5640,5640,0
|
|
20241125,184600,23565700,5640,5640,5640,5640,0
|
|
20241125,184500,23565700,5640,5640,5640,5640,0
|
|
20241125,184400,23565700,5640,5640,5640,5640,0
|
|
20241125,184300,23565700,5640,5640,5640,5640,0
|
|
20241125,184200,23565700,5640,5640,5640,5640,0
|
|
20241125,184100,23565700,5640,5640,5640,5640,0
|
|
20241125,184000,23565700,5640,5640,5640,5640,0
|
|
20241125,183900,23565700,5640,5640,5640,5640,0
|
|
20241125,183800,23565700,5640,5640,5640,5640,59
|
|
20241125,183700,23565700,5640,5640,5640,5640,0
|
|
20241125,183600,23565700,5640,5640,5640,5640,0
|
|
20241125,183500,23565700,5640,5640,5640,5640,0
|
|
20241125,183400,23565700,5640,5640,5640,5640,0
|
|
20241125,183300,23565700,5640,5640,5640,5640,0
|
|
20241125,183200,23565700,5640,5640,5640,5640,0
|
|
20241125,183100,23565700,5640,5640,5640,5640,0
|
|
20241125,183000,23565700,5640,5640,5640,5640,0
|
|
20241125,182900,23565700,5640,5640,5640,5640,0
|
|
20241125,182800,23565700,5640,5640,5640,5640,0
|
|
20241125,182700,23565700,5640,5640,5640,5640,0
|
|
20241125,182600,23565700,5640,5640,5640,5640,0
|
|
20241125,182500,23565700,5640,5640,5640,5640,0
|
|
20241125,182400,23565700,5640,5640,5640,5640,0
|
|
20241125,182300,23565700,5640,5640,5640,5640,0
|
|
20241125,182200,23565700,5640,5640,5640,5640,0
|
|
20241125,182100,23565700,5640,5640,5640,5640,0
|
|
20241125,182000,23565700,5640,5640,5640,5640,0
|
|
20241125,181900,23565700,5640,5640,5640,5640,0
|
|
20241125,181800,23565700,5640,5640,5640,5640,0
|
|
20241125,181700,23565700,5640,5640,5640,5640,0
|
|
20241125,181600,23565700,5640,5640,5640,5640,0
|
|
20241125,181500,23565700,5640,5640,5640,5640,0
|
|
20241125,181400,23565700,5640,5640,5640,5640,0
|
|
20241125,181300,23565700,5640,5640,5640,5640,0
|
|
20241125,181200,23565700,5640,5640,5640,5640,0
|
|
20241125,181100,23565700,5640,5640,5640,5640,0
|
|
20241125,181000,23565700,5640,5640,5640,5640,0
|
|
20241125,180900,23565700,5640,5640,5640,5640,0
|
|
20241125,180800,23565700,5640,5640,5640,5640,59
|
|
20241125,180700,23565700,5640,5640,5640,5640,0
|
|
20241125,180600,23565700,5640,5640,5640,5640,0
|
|
20241125,180500,23565700,5640,5640,5640,5640,0
|
|
20241125,180400,23565700,5640,5640,5640,5640,0
|
|
20241125,180300,23565700,5640,5640,5640,5640,0
|
|
20241125,180200,23565700,5640,5640,5640,5640,0
|
|
20241125,180100,23565700,5640,5640,5640,5640,0
|
|
20241125,180000,23565700,5640,5640,5640,5640,0
|
|
20241125,175900,23565700,5640,5640,5640,5640,0
|
|
20241125,175800,23565700,5640,5640,5640,5640,0
|
|
20241125,175700,23565700,5640,5640,5640,5640,0
|
|
20241125,175600,23565700,5640,5640,5640,5640,0
|
|
20241125,175500,23565700,5640,5640,5640,5640,0
|
|
20241125,175400,23565700,5640,5640,5640,5640,0
|
|
20241125,175300,23565700,5640,5640,5640,5640,0
|
|
20241125,175200,23565700,5640,5640,5640,5640,0
|
|
20241125,175100,23565700,5640,5640,5640,5640,0
|
|
20241125,175000,23565700,5640,5640,5640,5640,0
|
|
20241125,174900,23565700,5640,5640,5640,5640,0
|
|
20241125,174800,23565700,5640,5640,5640,5640,0
|
|
20241125,174700,23565700,5640,5640,5640,5640,0
|
|
20241125,174600,23565700,5640,5640,5640,5640,0
|
|
20241125,174500,23565700,5640,5640,5640,5640,0
|
|
20241125,174400,23565700,5640,5640,5640,5640,0
|
|
20241125,174300,23565700,5640,5640,5640,5640,0
|
|
20241125,174200,23565700,5640,5640,5640,5640,0
|
|
20241125,174100,23565700,5640,5640,5640,5640,0
|
|
20241125,174000,23565700,5640,5640,5640,5640,0
|
|
20241125,173900,23565700,5640,5640,5640,5640,0
|
|
20241125,173800,23565700,5640,5640,5640,5640,59
|
|
20241125,173700,23565700,5640,5640,5640,5640,0
|
|
20241125,173600,23565700,5640,5640,5640,5640,0
|
|
20241125,173500,23565700,5640,5640,5640,5640,0
|
|
20241125,173400,23565700,5640,5640,5640,5640,0
|
|
20241125,173300,23565700,5640,5640,5640,5640,0
|
|
20241125,173200,23565700,5640,5640,5640,5640,0
|
|
20241125,173100,23565700,5640,5640,5640,5640,0
|
|
20241125,173000,23565700,5640,5640,5640,5640,0
|
|
20241125,172900,23565700,5640,5640,5640,5640,0
|
|
20241125,172800,23565700,5640,5640,5640,5640,0
|
|
20241125,172700,23565700,5640,5640,5640,5640,0
|
|
20241125,172600,23565700,5640,5640,5640,5640,0
|
|
20241125,172500,23565700,5640,5640,5640,5640,0
|
|
20241125,172400,23565700,5640,5640,5640,5640,0
|
|
20241125,172300,23565700,5640,5640,5640,5640,0
|
|
20241125,172200,23565700,5640,5640,5640,5640,0
|
|
20241125,172100,23565700,5640,5640,5640,5640,0
|
|
20241125,172000,23565700,5640,5640,5640,5640,0
|
|
20241125,171900,23565700,5640,5640,5640,5640,0
|
|
20241125,171800,23565700,5640,5640,5640,5640,0
|
|
20241125,171700,23565700,5640,5640,5640,5640,0
|
|
20241125,171600,23565700,5640,5640,5640,5640,0
|
|
20241125,171500,23565700,5640,5640,5640,5640,0
|
|
20241125,171400,23565700,5640,5640,5640,5640,0
|
|
20241125,171300,23565700,5640,5640,5640,5640,0
|
|
20241125,171200,23565700,5640,5640,5640,5640,0
|
|
20241125,171100,23565700,5640,5640,5640,5640,0
|
|
20241125,171000,23565700,5640,5640,5640,5640,0
|
|
20241125,170900,23565700,5640,5640,5640,5640,0
|
|
20241125,170800,23565700,5640,5640,5640,5640,59
|
|
20241125,170700,23565700,5640,5640,5640,5640,0
|
|
20241125,170600,23565700,5640,5640,5640,5640,0
|
|
20241125,170500,23565700,5640,5640,5640,5640,0
|
|
20241125,170400,23565700,5640,5640,5640,5640,0
|
|
20241125,170300,23565700,5640,5640,5640,5640,0
|
|
20241125,170200,23565700,5640,5640,5640,5640,0
|
|
20241125,170100,23565700,5640,5640,5640,5640,0
|
|
20241125,170000,23565700,5640,5640,5640,5640,0
|
|
20241125,165900,23565700,5640,5640,5640,5640,0
|
|
20241125,165800,23565700,5640,5640,5640,5640,0
|
|
20241125,165700,23565700,5640,5640,5640,5640,0
|
|
20241125,165600,23565700,5640,5640,5640,5640,0
|
|
20241125,165500,23565700,5640,5640,5640,5640,0
|
|
20241125,165400,23565700,5640,5640,5640,5640,0
|
|
20241125,165300,23565700,5640,5640,5640,5640,0
|
|
20241125,165200,23565700,5640,5640,5640,5640,0
|
|
20241125,165100,23565700,5640,5640,5640,5640,0
|
|
20241125,165000,23565700,5640,5640,5640,5640,0
|
|
20241125,164900,23565700,5640,5640,5640,5640,0
|
|
20241125,164800,23565700,5640,5640,5640,5640,0
|
|
20241125,164700,23565700,5640,5640,5640,5640,0
|
|
20241125,164600,23565700,5640,5640,5640,5640,0
|
|
20241125,164500,23565700,5640,5640,5640,5640,0
|
|
20241125,164400,23565700,5640,5640,5640,5640,0
|
|
20241125,164300,23565700,5640,5640,5640,5640,0
|
|
20241125,164200,23565700,5640,5640,5640,5640,0
|
|
20241125,164100,23565700,5640,5640,5640,5640,0
|
|
20241125,164000,23565700,5640,5640,5640,5640,0
|
|
20241125,163900,23565700,5640,5640,5640,5640,0
|
|
20241125,163800,23565700,5640,5640,5640,5640,59
|
|
20241125,163700,23565700,5640,5640,5640,5640,0
|
|
20241125,163600,23565700,5640,5640,5640,5640,0
|
|
20241125,163500,23565700,5640,5640,5640,5640,0
|
|
20241125,163400,23565700,5640,5640,5640,5640,0
|
|
20241125,163300,23565700,5640,5640,5640,5640,0
|
|
20241125,163200,23565700,5640,5640,5640,5640,0
|
|
20241125,163100,23565700,5640,5640,5640,5640,0
|
|
20241125,163000,23565700,5640,5640,5640,5640,0
|
|
20241125,162900,23565700,5640,5640,5640,5640,0
|
|
20241125,162800,23565700,5640,5640,5640,5640,0
|
|
20241125,162700,23565700,5640,5640,5640,5640,0
|
|
20241125,162600,23565700,5640,5640,5640,5640,0
|
|
20241125,162500,23565700,5640,5640,5640,5640,0
|
|
20241125,162400,23565700,5640,5640,5640,5640,0
|
|
20241125,162300,23565700,5640,5640,5640,5640,0
|
|
20241125,162200,23565700,5640,5640,5640,5640,0
|
|
20241125,162100,23565700,5640,5640,5640,5640,0
|
|
20241125,162000,23565700,5640,5640,5640,5640,0
|
|
20241125,161900,23565700,5640,5640,5640,5640,0
|
|
20241125,161800,23565700,5640,5640,5640,5640,0
|
|
20241125,161700,23565700,5640,5640,5640,5640,0
|
|
20241125,161600,23565700,5640,5640,5640,5640,0
|
|
20241125,161500,23565700,5640,5640,5640,5640,0
|
|
20241125,161400,23565700,5640,5640,5640,5640,0
|
|
20241125,161300,23565700,5640,5640,5640,5640,0
|
|
20241125,161200,23565700,5640,5640,5640,5640,0
|
|
20241125,161100,23565700,5640,5640,5640,5640,0
|
|
20241125,161000,23565700,5640,5640,5640,5640,0
|
|
20241125,160900,23565700,5640,5640,5640,5640,0
|
|
20241125,160800,23565700,5640,5640,5640,5640,59
|
|
20241125,160700,23565700,5640,5640,5640,5640,0
|
|
20241125,160600,23565700,5640,5640,5640,5640,0
|
|
20241125,160500,23565700,5640,5640,5640,5640,0
|
|
20241125,160400,23565700,5640,5640,5640,5640,0
|
|
20241125,160300,23565700,5640,5640,5640,5640,0
|
|
20241125,160200,23565700,5640,5640,5640,5640,0
|
|
20241125,160100,23565700,5640,5640,5640,5640,0
|
|
20241125,160000,23565700,5640,5640,5640,5640,0
|
|
20241125,155900,23565700,5640,5640,5640,5640,0
|
|
20241125,155800,23565700,5640,5640,5640,5640,0
|
|
20241125,155700,23565700,5640,5640,5640,5640,0
|
|
20241125,155600,23565700,5640,5640,5640,5640,0
|
|
20241125,155500,23565700,5640,5640,5640,5640,0
|
|
20241125,155400,23565700,5640,5640,5640,5640,0
|
|
20241125,155300,23565700,5640,5640,5640,5640,0
|
|
20241125,155200,23565700,5640,5640,5640,5640,0
|
|
20241125,155100,23565700,5640,5640,5640,5640,0
|
|
20241125,155000,23565700,5640,5640,5640,5640,0
|
|
20241125,154900,23565700,5640,5640,5640,5640,0
|
|
20241125,154800,23565700,5640,5640,5640,5640,0
|
|
20241125,154700,23565700,5640,5640,5640,5640,0
|
|
20241125,154600,23565700,5640,5640,5640,5640,0
|
|
20241125,154500,23565700,5640,5640,5640,5640,0
|
|
20241125,154400,23565700,5640,5640,5640,5640,0
|
|
20241125,154300,23565700,5640,5640,5640,5640,0
|
|
20241125,154200,23565700,5640,5640,5640,5640,0
|
|
20241125,154100,23565700,5640,5640,5640,5640,0
|
|
20241125,154000,23565700,5640,5640,5640,5640,0
|
|
20241125,153900,23565700,5640,5640,5640,5640,0
|
|
20241125,153800,23565700,5640,5640,5640,5640,59
|
|
20241125,153700,23565700,5640,5640,5640,5640,0
|
|
20241125,153600,23565700,5640,5640,5640,5640,0
|
|
20241125,153500,23565700,5640,5640,5640,5640,0
|
|
20241125,153400,23565700,5640,5640,5640,5640,0
|
|
20241125,153300,23565700,5640,5640,5640,5640,0
|
|
20241125,153200,23565700,5640,5640,5640,5640,0
|
|
20241125,153100,23565700,5640,5640,5640,5640,0
|
|
20241125,153000,23565700,5640,5640,5640,5640,59
|
|
20241125,152900,23232940,5650,5650,5650,5650,0
|
|
20241125,152800,23232940,5650,5650,5650,5650,0
|
|
20241125,152700,23232940,5650,5650,5650,5650,0
|
|
20241125,152600,23232940,5650,5650,5650,5650,0
|
|
20241125,152500,23232940,5650,5650,5650,5650,0
|
|
20241125,152400,23232940,5650,5650,5650,5650,0
|
|
20241125,152300,23232940,5650,5650,5650,5650,0
|
|
20241125,152200,23232940,5650,5650,5650,5650,0
|
|
20241125,152100,23232940,5650,5650,5650,5650,0
|
|
20241125,152000,23232940,5650,5650,5650,5650,0
|
|
20241125,151900,23232940,5650,5650,5650,5650,1
|
|
20241125,151800,23227290,5650,5650,5650,5650,0
|
|
20241125,151700,23227290,5650,5650,5650,5650,0
|
|
20241125,151600,23227290,5650,5650,5650,5650,0
|
|
20241125,151500,23227290,5650,5650,5650,5650,0
|
|
20241125,151400,23227290,5650,5650,5650,5650,0
|
|
20241125,151300,23227290,5650,5650,5650,5650,0
|
|
20241125,151200,23227290,5650,5650,5650,5650,0
|
|
20241125,151100,23227290,5650,5650,5650,5650,0
|
|
20241125,151000,23227290,5650,5650,5650,5650,0
|
|
20241125,150900,23227290,5650,5650,5650,5650,0
|
|
20241125,150800,23227290,5650,5650,5650,5650,0
|
|
20241125,150700,23227290,5650,5650,5650,5650,0
|
|
20241125,150600,23227290,5650,5650,5650,5650,1
|
|
20241125,150500,23221640,5650,5650,5650,5650,0
|
|
20241125,150400,23221640,5650,5650,5650,5650,0
|
|
20241125,150300,23221640,5650,5650,5650,5650,0
|
|
20241125,150200,23221640,5650,5650,5650,5650,0
|
|
20241125,150100,23221640,5650,5650,5650,5650,0
|
|
20241125,150000,23221640,5650,5650,5650,5650,0
|
|
20241125,145900,23221640,5650,5650,5650,5650,0
|
|
20241125,145800,23221640,5650,5650,5650,5650,0
|
|
20241125,145700,23221640,5650,5650,5650,5650,0
|
|
20241125,145600,23221640,5650,5650,5650,5650,0
|
|
20241125,145500,23221640,5650,5650,5650,5650,0
|
|
20241125,145400,23221640,5650,5650,5650,5650,0
|
|
20241125,145300,23221640,5650,5650,5650,5650,0
|
|
20241125,145200,23221640,5650,5650,5650,5650,0
|
|
20241125,145100,23221640,5650,5650,5650,5650,0
|
|
20241125,145000,23221640,5650,5650,5650,5650,0
|
|
20241125,144900,23221640,5650,5650,5650,5650,0
|
|
20241125,144800,23221640,5650,5650,5650,5650,0
|
|
20241125,144700,23221640,5650,5650,5650,5650,0
|
|
20241125,144600,23221640,5650,5650,5650,5650,0
|
|
20241125,144500,23221640,5650,5650,5650,5650,0
|
|
20241125,144400,23221640,5650,5650,5650,5650,0
|
|
20241125,144300,23221640,5650,5650,5650,5650,0
|
|
20241125,144200,23221640,5650,5650,5650,5650,0
|
|
20241125,144100,23221640,5650,5650,5650,5650,0
|
|
20241125,144000,23221640,5650,5650,5650,5650,0
|
|
20241125,143900,23221640,5650,5650,5650,5650,0
|
|
20241125,143800,23221640,5650,5650,5650,5650,0
|
|
20241125,143700,23221640,5650,5650,5650,5650,0
|
|
20241125,143600,23221640,5650,5650,5650,5650,0
|
|
20241125,143500,23221640,5650,5650,5650,5650,0
|
|
20241125,143400,23221640,5650,5650,5650,5650,0
|
|
20241125,143300,23221640,5650,5650,5650,5650,0
|
|
20241125,143200,23221640,5650,5650,5650,5650,0
|
|
20241125,143100,23221640,5650,5650,5650,5650,0
|
|
20241125,143000,23221640,5650,5650,5650,5650,0
|
|
20241125,142900,23221640,5650,5650,5650,5650,0
|
|
20241125,142800,23221640,5650,5650,5650,5650,0
|
|
20241125,142700,23221640,5650,5650,5650,5650,0
|
|
20241125,142600,23221640,5650,5650,5650,5650,0
|
|
20241125,142500,23221640,5650,5650,5650,5650,0
|
|
20241125,142400,23221640,5650,5650,5650,5650,1
|
|
20241125,142300,23215990,5620,5640,5650,5620,76
|
|
20241125,142200,22787660,5640,5640,5640,5640,0
|
|
20241125,142100,22787660,5640,5640,5640,5640,0
|
|
20241125,142000,22787660,5640,5640,5640,5640,0
|
|
20241125,141900,22787660,5640,5640,5640,5640,0
|
|
20241125,141800,22787660,5640,5630,5640,5630,8
|
|
20241125,141700,22742610,5630,5630,5630,5630,1
|
|
20241125,141600,22736980,5620,5620,5620,5620,0
|
|
20241125,141500,22736980,5620,5620,5620,5620,0
|
|
20241125,141400,22736980,5620,5620,5620,5620,0
|
|
20241125,141300,22736980,5620,5620,5620,5620,0
|
|
20241125,141200,22736980,5620,5620,5620,5620,0
|
|
20241125,141100,22736980,5620,5620,5620,5620,0
|
|
20241125,141000,22736980,5620,5620,5620,5620,0
|
|
20241125,140900,22736980,5620,5620,5620,5620,0
|
|
20241125,140800,22736980,5620,5620,5620,5620,0
|
|
20241125,140700,22736980,5620,5620,5620,5620,0
|
|
20241125,140600,22736980,5620,5620,5620,5620,0
|
|
20241125,140500,22736980,5620,5620,5620,5620,0
|
|
20241125,140400,22736980,5620,5620,5620,5620,0
|
|
20241125,140300,22736980,5620,5620,5620,5620,1
|
|
20241125,140200,22731360,5650,5650,5650,5650,0
|
|
20241125,140100,22731360,5650,5650,5650,5650,0
|
|
20241125,140000,22731360,5650,5650,5650,5650,0
|
|
20241125,135900,22731360,5650,5650,5650,5650,0
|
|
20241125,135800,22731360,5650,5650,5650,5650,0
|
|
20241125,135700,22731360,5650,5650,5650,5650,0
|
|
20241125,135600,22731360,5650,5650,5650,5650,0
|
|
20241125,135500,22731360,5650,5650,5650,5650,0
|
|
20241125,135400,22731360,5650,5650,5650,5650,1
|
|
20241125,135300,22725710,5650,5650,5650,5650,0
|
|
20241125,135200,22725710,5650,5650,5650,5650,0
|
|
20241125,135100,22725710,5650,5650,5650,5650,0
|
|
20241125,135000,22725710,5650,5650,5650,5650,0
|
|
20241125,134900,22725710,5650,5650,5650,5650,0
|
|
20241125,134800,22725710,5650,5650,5650,5650,0
|
|
20241125,134700,22725710,5650,5650,5650,5650,0
|
|
20241125,134600,22725710,5650,5650,5650,5650,0
|
|
20241125,134500,22725710,5650,5650,5650,5650,0
|
|
20241125,134400,22725710,5650,5650,5650,5650,0
|
|
20241125,134300,22725710,5650,5650,5650,5650,0
|
|
20241125,134200,22725710,5650,5650,5650,5650,0
|
|
20241125,134100,22725710,5650,5650,5650,5650,0
|
|
20241125,134000,22725710,5650,5650,5650,5650,0
|
|
20241125,133900,22725710,5650,5650,5650,5650,0
|
|
20241125,133800,22725710,5650,5650,5650,5650,0
|
|
20241125,133700,22725710,5650,5650,5650,5650,0
|
|
20241125,133600,22725710,5650,5650,5650,5650,0
|
|
20241125,133500,22725710,5650,5650,5650,5650,0
|
|
20241125,133400,22725710,5650,5650,5650,5650,0
|
|
20241125,133300,22725710,5650,5650,5650,5650,0
|
|
20241125,133200,22725710,5650,5650,5650,5650,0
|
|
20241125,133100,22725710,5650,5650,5650,5650,0
|
|
20241125,133000,22725710,5650,5650,5650,5650,1
|
|
20241125,132900,22720060,5610,5610,5610,5610,0
|
|
20241125,132800,22720060,5610,5660,5660,5610,385
|
|
20241125,132700,20545210,5660,5660,5660,5660,0
|
|
20241125,132600,20545210,5660,5660,5660,5660,0
|
|
20241125,132500,20545210,5660,5660,5660,5660,0
|
|
20241125,132400,20545210,5660,5660,5660,5660,0
|
|
20241125,132300,20545210,5660,5660,5660,5660,0
|
|
20241125,132200,20545210,5660,5660,5660,5660,0
|
|
20241125,132100,20545210,5660,5660,5660,5660,0
|
|
20241125,132000,20545210,5660,5660,5660,5660,0
|
|
20241125,131900,20545210,5660,5660,5660,5660,0
|
|
20241125,131800,20545210,5660,5660,5660,5660,0
|
|
20241125,131700,20545210,5660,5660,5660,5660,0
|
|
20241125,131600,20545210,5660,5660,5660,5660,0
|
|
20241125,131500,20545210,5660,5660,5660,5660,0
|
|
20241125,131400,20545210,5660,5650,5660,5650,5
|
|
20241125,131300,20516950,5650,5650,5650,5650,0
|
|
20241125,131200,20516950,5650,5650,5650,5650,0
|
|
20241125,131100,20516950,5650,5650,5650,5650,1
|
|
20241125,131000,20511300,5610,5610,5610,5610,54
|
|
20241125,130900,20208360,5610,5620,5620,5610,11
|
|
20241125,130800,20146640,5660,5660,5660,5660,0
|
|
20241125,130700,20146640,5660,5660,5660,5660,0
|
|
20241125,130600,20146640,5660,5660,5660,5660,0
|
|
20241125,130500,20146640,5660,5660,5660,5660,0
|
|
20241125,130400,20146640,5660,5660,5660,5660,0
|
|
20241125,130300,20146640,5660,5660,5660,5660,0
|
|
20241125,130200,20146640,5660,5660,5660,5660,0
|
|
20241125,130100,20146640,5660,5660,5660,5660,0
|
|
20241125,130000,20146640,5660,5660,5660,5660,0
|
|
20241125,125900,20146640,5660,5660,5660,5660,0
|
|
20241125,125800,20146640,5660,5660,5660,5660,0
|
|
20241125,125700,20146640,5660,5660,5660,5660,0
|
|
20241125,125600,20146640,5660,5660,5660,5660,0
|
|
20241125,125500,20146640,5660,5660,5660,5660,0
|
|
20241125,125400,20146640,5660,5660,5660,5660,0
|
|
20241125,125300,20146640,5660,5660,5660,5660,0
|
|
20241125,125200,20146640,5660,5660,5660,5660,0
|
|
20241125,125100,20146640,5660,5660,5660,5660,0
|
|
20241125,125000,20146640,5660,5660,5660,5660,0
|
|
20241125,124900,20146640,5660,5660,5660,5660,0
|
|
20241125,124800,20146640,5660,5660,5660,5660,0
|
|
20241125,124700,20146640,5660,5660,5660,5660,0
|
|
20241125,124600,20146640,5660,5660,5660,5660,0
|
|
20241125,124500,20146640,5660,5660,5660,5660,0
|
|
20241125,124400,20146640,5660,5660,5660,5660,0
|
|
20241125,124300,20146640,5660,5660,5660,5660,0
|
|
20241125,124200,20146640,5660,5660,5660,5660,0
|
|
20241125,124100,20146640,5660,5660,5660,5660,0
|
|
20241125,124000,20146640,5660,5660,5660,5660,0
|
|
20241125,123900,20146640,5660,5660,5660,5660,0
|
|
20241125,123800,20146640,5660,5660,5660,5660,3
|
|
20241125,123700,20129660,5670,5670,5670,5670,0
|
|
20241125,123600,20129660,5670,5670,5670,5670,0
|
|
20241125,123500,20129660,5670,5670,5670,5670,0
|
|
20241125,123400,20129660,5670,5670,5670,5670,0
|
|
20241125,123300,20129660,5670,5670,5670,5670,0
|
|
20241125,123200,20129660,5670,5670,5670,5670,0
|
|
20241125,123100,20129660,5670,5670,5670,5670,0
|
|
20241125,123000,20129660,5670,5670,5670,5670,0
|
|
20241125,122900,20129660,5670,5670,5670,5670,0
|
|
20241125,122800,20129660,5670,5670,5670,5670,0
|
|
20241125,122700,20129660,5670,5670,5670,5670,0
|
|
20241125,122600,20129660,5670,5670,5670,5670,0
|
|
20241125,122500,20129660,5670,5670,5670,5670,0
|
|
20241125,122400,20129660,5670,5670,5670,5670,0
|
|
20241125,122300,20129660,5670,5670,5670,5670,0
|
|
20241125,122200,20129660,5670,5670,5670,5670,0
|
|
20241125,122100,20129660,5670,5670,5670,5670,0
|
|
20241125,122000,20129660,5670,5670,5670,5670,0
|
|
20241125,121900,20129660,5670,5670,5670,5670,0
|
|
20241125,121800,20129660,5670,5670,5670,5670,0
|
|
20241125,121700,20129660,5670,5670,5670,5670,0
|
|
20241125,121600,20129660,5670,5670,5670,5670,0
|
|
20241125,121500,20129660,5670,5670,5670,5670,0
|
|
20241125,121400,20129660,5670,5670,5670,5670,0
|
|
20241125,121300,20129660,5670,5670,5670,5670,0
|
|
20241125,121200,20129660,5670,5670,5670,5670,0
|
|
20241125,121100,20129660,5670,5670,5670,5670,0
|
|
20241125,121000,20129660,5670,5670,5670,5670,0
|
|
20241125,120900,20129660,5670,5670,5670,5670,0
|
|
20241125,120800,20129660,5670,5670,5670,5670,0
|
|
20241125,120700,20129660,5670,5670,5670,5670,1
|
|
20241125,120600,20123990,5670,5670,5670,5670,0
|
|
20241125,120500,20123990,5670,5670,5670,5670,0
|
|
20241125,120400,20123990,5670,5670,5670,5670,0
|
|
20241125,120300,20123990,5670,5670,5670,5670,0
|
|
20241125,120200,20123990,5670,5670,5670,5670,0
|
|
20241125,120100,20123990,5670,5670,5670,5670,0
|
|
20241125,120000,20123990,5670,5670,5670,5670,0
|
|
20241125,115900,20123990,5670,5670,5670,5670,0
|
|
20241125,115800,20123990,5670,5670,5670,5670,0
|
|
20241125,115700,20123990,5670,5670,5670,5670,0
|
|
20241125,115600,20123990,5670,5670,5670,5670,0
|
|
20241125,115500,20123990,5670,5670,5670,5670,0
|
|
20241125,115400,20123990,5670,5670,5670,5670,0
|
|
20241125,115300,20123990,5670,5670,5670,5670,0
|
|
20241125,115200,20123990,5670,5670,5670,5670,0
|
|
20241125,115100,20123990,5670,5670,5670,5670,0
|
|
20241125,115000,20123990,5670,5670,5670,5670,0
|
|
20241125,114900,20123990,5670,5670,5670,5670,0
|
|
20241125,114800,20123990,5670,5670,5670,5670,0
|
|
20241125,114700,20123990,5670,5670,5670,5670,0
|
|
20241125,114600,20123990,5670,5670,5670,5670,0
|
|
20241125,114500,20123990,5670,5670,5670,5670,0
|
|
20241125,114400,20123990,5670,5670,5670,5670,0
|
|
20241125,114300,20123990,5670,5670,5670,5670,0
|
|
20241125,114200,20123990,5670,5670,5670,5670,0
|
|
20241125,114100,20123990,5670,5670,5670,5670,0
|
|
20241125,114000,20123990,5670,5670,5670,5670,0
|
|
20241125,113900,20123990,5670,5670,5670,5670,0
|
|
20241125,113800,20123990,5670,5670,5670,5670,0
|
|
20241125,113700,20123990,5670,5670,5670,5670,0
|
|
20241125,113600,20123990,5670,5670,5670,5670,0
|
|
20241125,113500,20123990,5670,5670,5670,5670,0
|
|
20241125,113400,20123990,5670,5670,5670,5670,0
|
|
20241125,113300,20123990,5670,5670,5670,5670,0
|
|
20241125,113200,20123990,5670,5670,5670,5670,0
|
|
20241125,113100,20123990,5670,5670,5670,5670,0
|
|
20241125,113000,20123990,5670,5670,5670,5670,0
|
|
20241125,112900,20123990,5670,5670,5670,5670,0
|
|
20241125,112800,20123990,5670,5670,5670,5670,0
|
|
20241125,112700,20123990,5670,5670,5670,5670,0
|
|
20241125,112600,20123990,5670,5670,5670,5670,0
|
|
20241125,112500,20123990,5670,5670,5670,5670,0
|
|
20241125,112400,20123990,5670,5670,5670,5670,0
|
|
20241125,112300,20123990,5670,5670,5670,5670,0
|
|
20241125,112200,20123990,5670,5670,5670,5670,0
|
|
20241125,112100,20123990,5670,5670,5670,5670,0
|
|
20241125,112000,20123990,5670,5670,5670,5670,0
|
|
20241125,111900,20123990,5670,5670,5670,5670,0
|
|
20241125,111800,20123990,5670,5670,5670,5670,0
|
|
20241125,111700,20123990,5670,5670,5670,5670,0
|
|
20241125,111600,20123990,5670,5670,5670,5670,0
|
|
20241125,111500,20123990,5670,5670,5670,5670,0
|
|
20241125,111400,20123990,5670,5660,5670,5660,2
|
|
20241125,111300,20112660,5610,5610,5610,5610,0
|
|
20241125,111200,20112660,5610,5610,5610,5610,0
|
|
20241125,111100,20112660,5610,5610,5610,5610,0
|
|
20241125,111000,20112660,5610,5610,5610,5610,0
|
|
20241125,110900,20112660,5610,5610,5610,5610,0
|
|
20241125,110800,20112660,5610,5610,5610,5610,0
|
|
20241125,110700,20112660,5610,5610,5610,5610,0
|
|
20241125,110600,20112660,5610,5610,5610,5610,0
|
|
20241125,110500,20112660,5610,5610,5610,5610,0
|
|
20241125,110400,20112660,5610,5610,5610,5610,243
|
|
20241125,110300,18749430,5620,5630,5630,5620,257
|
|
20241125,110200,17303740,5640,5640,5640,5640,0
|
|
20241125,110100,17303740,5640,5640,5640,5640,0
|
|
20241125,110000,17303740,5640,5640,5640,5640,20
|
|
20241125,105900,17190940,5670,5670,5670,5670,0
|
|
20241125,105800,17190940,5670,5670,5670,5670,0
|
|
20241125,105700,17190940,5670,5670,5670,5670,0
|
|
20241125,105600,17190940,5670,5670,5670,5670,0
|
|
20241125,105500,17190940,5670,5670,5670,5670,0
|
|
20241125,105400,17190940,5670,5670,5670,5670,0
|
|
20241125,105300,17190940,5670,5670,5670,5670,0
|
|
20241125,105200,17190940,5670,5670,5670,5670,0
|
|
20241125,105100,17190940,5670,5670,5670,5670,10
|
|
20241125,105000,17134240,5670,5670,5670,5670,0
|
|
20241125,104900,17134240,5670,5670,5670,5670,0
|
|
20241125,104800,17134240,5670,5670,5670,5670,3
|
|
20241125,104700,17117230,5670,5670,5670,5670,0
|
|
20241125,104600,17117230,5670,5670,5670,5670,5
|
|
20241125,104500,17088880,5640,5640,5640,5640,5
|
|
20241125,104400,17060680,5680,5680,5680,5680,18
|
|
20241125,104300,16958440,5700,5700,5700,5700,0
|
|
20241125,104200,16958440,5700,5700,5700,5700,0
|
|
20241125,104100,16958440,5700,5700,5700,5700,0
|
|
20241125,104000,16958440,5700,5700,5700,5700,0
|
|
20241125,103900,16958440,5700,5700,5700,5700,0
|
|
20241125,103800,16958440,5700,5700,5700,5700,0
|
|
20241125,103700,16958440,5700,5700,5700,5700,0
|
|
20241125,103600,16958440,5700,5700,5700,5700,0
|
|
20241125,103500,16958440,5700,5700,5700,5700,0
|
|
20241125,103400,16958440,5700,5700,5700,5700,0
|
|
20241125,103300,16958440,5700,5700,5700,5700,0
|
|
20241125,103200,16958440,5700,5700,5700,5700,0
|
|
20241125,103100,16958440,5700,5700,5700,5700,0
|
|
20241125,103000,16958440,5700,5700,5700,5700,0
|
|
20241125,102900,16958440,5700,5700,5700,5700,0
|
|
20241125,102800,16958440,5700,5700,5700,5700,0
|
|
20241125,102700,16958440,5700,5700,5700,5700,0
|
|
20241125,102600,16958440,5700,5700,5700,5700,10
|
|
20241125,102500,16901440,5720,5720,5720,5720,0
|
|
20241125,102400,16901440,5720,5720,5720,5720,0
|
|
20241125,102300,16901440,5720,5720,5720,5720,0
|
|
20241125,102200,16901440,5720,5720,5720,5720,0
|
|
20241125,102100,16901440,5720,5720,5720,5720,0
|
|
20241125,102000,16901440,5720,5720,5720,5720,0
|
|
20241125,101900,16901440,5720,5720,5720,5720,0
|
|
20241125,101800,16901440,5720,5720,5720,5720,0
|
|
20241125,101700,16901440,5720,5720,5720,5720,0
|
|
20241125,101600,16901440,5720,5720,5720,5720,0
|
|
20241125,101500,16901440,5720,5720,5720,5720,0
|
|
20241125,101400,16901440,5720,5680,5720,5680,97
|
|
20241125,101300,16350440,5680,5680,5680,5680,0
|
|
20241125,101200,16350440,5680,5680,5680,5680,0
|
|
20241125,101100,16350440,5680,5660,5680,5660,421
|
|
20241125,101000,13967560,5660,5660,5660,5660,0
|
|
20241125,100900,13967560,5660,5660,5660,5660,0
|
|
20241125,100800,13967560,5660,5660,5660,5660,0
|
|
20241125,100700,13967560,5660,5660,5660,5660,0
|
|
20241125,100600,13967560,5660,5660,5660,5660,0
|
|
20241125,100500,13967560,5660,5660,5660,5660,0
|
|
20241125,100400,13967560,5660,5660,5660,5660,0
|
|
20241125,100300,13967560,5660,5660,5660,5660,1
|
|
20241125,100200,13961900,5660,5660,5660,5660,2
|
|
20241125,100100,13950580,5660,5660,5660,5660,0
|
|
20241125,100000,13950580,5660,5650,5660,5650,4
|
|
20241125,095900,13927970,5650,5650,5650,5650,90
|
|
20241125,095800,13419470,5650,5650,5650,5650,0
|
|
20241125,095700,13419470,5650,5650,5650,5650,2
|
|
20241125,095600,13408170,5660,5660,5660,5660,8
|
|
20241125,095500,13362890,5660,5660,5660,5660,1
|
|
20241125,095400,13357230,5630,5640,5640,5630,199
|
|
20241125,095300,12235710,5680,5680,5680,5680,0
|
|
20241125,095200,12235710,5680,5680,5680,5680,0
|
|
20241125,095100,12235710,5680,5680,5680,5680,0
|
|
20241125,095000,12235710,5680,5720,5720,5680,4
|
|
20241125,094900,12212950,5680,5680,5680,5680,97
|
|
20241125,094800,11661990,5680,5720,5720,5680,4
|
|
20241125,094700,11639230,5720,5720,5720,5720,1
|
|
20241125,094600,11633510,5680,5680,5680,5680,5
|
|
20241125,094500,11605110,5720,5720,5720,5720,0
|
|
20241125,094400,11605110,5720,5720,5720,5720,0
|
|
20241125,094300,11605110,5720,5720,5720,5720,0
|
|
20241125,094200,11605110,5720,5720,5720,5720,0
|
|
20241125,094100,11605110,5720,5720,5720,5720,0
|
|
20241125,094000,11605110,5720,5720,5720,5720,0
|
|
20241125,093900,11605110,5720,5720,5720,5720,4
|
|
20241125,093800,11582230,5720,5720,5720,5720,0
|
|
20241125,093700,11582230,5720,5720,5720,5720,0
|
|
20241125,093600,11582230,5720,5680,5720,5680,3
|
|
20241125,093500,11565150,5720,5720,5720,5720,0
|
|
20241125,093400,11565150,5720,5720,5720,5720,1
|
|
20241125,093300,11559430,5620,5660,5660,5620,344
|
|
20241125,093200,9621050,5740,5740,5740,5740,0
|
|
20241125,093100,9621050,5740,5740,5740,5740,0
|
|
20241125,093000,9621050,5740,5740,5740,5740,0
|
|
20241125,092900,9621050,5740,5730,5740,5730,200
|
|
20241125,092800,8473170,5730,5730,5730,5730,0
|
|
20241125,092700,8473170,5730,5730,5730,5730,0
|
|
20241125,092600,8473170,5730,5660,5730,5650,511
|
|
20241125,092500,5585850,5770,5770,5770,5770,0
|
|
20241125,092400,5585850,5770,5770,5770,5770,0
|
|
20241125,092300,5585850,5770,5770,5770,5770,0
|
|
20241125,092200,5585850,5770,5770,5770,5770,0
|
|
20241125,092100,5585850,5770,5770,5770,5770,0
|
|
20241125,092000,5585850,5770,5690,5770,5640,586
|
|
20241125,091900,2240140,5670,5670,5670,5670,341
|
|
20241125,091800,306670,5670,5670,5670,5670,30
|
|
20241125,091700,136570,5650,5650,5650,5650,0
|
|
20241125,091600,136570,5650,5650,5650,5650,0
|
|
20241125,091500,136570,5650,5650,5650,5650,0
|
|
20241125,091400,136570,5650,5650,5650,5650,0
|
|
20241125,091300,136570,5650,5650,5650,5650,0
|
|
20241125,091200,136570,5650,5650,5650,5650,0
|
|
20241125,091100,136570,5650,5650,5650,5650,0
|
|
20241125,091000,136570,5650,5650,5650,5650,0
|
|
20241125,090900,136570,5650,5650,5650,5650,0
|
|
20241125,090800,136570,5650,5650,5650,5650,0
|
|
20241125,090700,136570,5650,5650,5650,5650,0
|
|
20241125,090600,136570,5650,5650,5650,5650,0
|
|
20241125,090500,136570,5650,5650,5650,5650,0
|
|
20241125,090400,136570,5650,5670,5700,5650,9
|
|
20241125,090300,85410,5670,5670,5670,5670,0
|
|
20241125,090200,85410,5670,5670,5670,5670,3
|
|
20241125,090100,68400,5700,5700,5700,5700,0
|
|
20241125,090000,68400,5700,5700,5700,5700,12
|