703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,204000,20798340,2425,2425,2425,2425,2355
|
|
20241125,203900,20798340,2425,2425,2425,2425,0
|
|
20241125,203800,20798340,2425,2425,2425,2425,0
|
|
20241125,203700,20798340,2425,2425,2425,2425,0
|
|
20241125,203600,20798340,2425,2425,2425,2425,0
|
|
20241125,203500,20798340,2425,2425,2425,2425,0
|
|
20241125,203400,20798340,2425,2425,2425,2425,0
|
|
20241125,203300,20798340,2425,2425,2425,2425,0
|
|
20241125,203200,20798340,2425,2425,2425,2425,0
|
|
20241125,203100,20798340,2425,2425,2425,2425,0
|
|
20241125,203000,20798340,2425,2425,2425,2425,0
|
|
20241125,202900,20798340,2425,2425,2425,2425,0
|
|
20241125,202800,20798340,2425,2425,2425,2425,0
|
|
20241125,202700,20798340,2425,2425,2425,2425,0
|
|
20241125,202600,20798340,2425,2425,2425,2425,0
|
|
20241125,202500,20798340,2425,2425,2425,2425,0
|
|
20241125,202400,20798340,2425,2425,2425,2425,0
|
|
20241125,202300,20798340,2425,2425,2425,2425,0
|
|
20241125,202200,20798340,2425,2425,2425,2425,0
|
|
20241125,202100,20798340,2425,2425,2425,2425,0
|
|
20241125,202000,20798340,2425,2425,2425,2425,0
|
|
20241125,201900,20798340,2425,2425,2425,2425,0
|
|
20241125,201800,20798340,2425,2425,2425,2425,0
|
|
20241125,201700,20798340,2425,2425,2425,2425,0
|
|
20241125,201600,20798340,2425,2425,2425,2425,0
|
|
20241125,201500,20798340,2425,2425,2425,2425,0
|
|
20241125,201400,20798340,2425,2425,2425,2425,0
|
|
20241125,201300,20798340,2425,2425,2425,2425,0
|
|
20241125,201200,20798340,2425,2425,2425,2425,0
|
|
20241125,201100,20798340,2425,2425,2425,2425,0
|
|
20241125,201000,20798340,2425,2425,2425,2425,2355
|
|
20241125,200900,20798340,2425,2425,2425,2425,0
|
|
20241125,200800,20798340,2425,2425,2425,2425,0
|
|
20241125,200700,20798340,2425,2425,2425,2425,0
|
|
20241125,200600,20798340,2425,2425,2425,2425,0
|
|
20241125,200500,20798340,2425,2425,2425,2425,0
|
|
20241125,200400,20798340,2425,2425,2425,2425,0
|
|
20241125,200300,20798340,2425,2425,2425,2425,0
|
|
20241125,200200,20798340,2425,2425,2425,2425,0
|
|
20241125,200100,20798340,2425,2425,2425,2425,0
|
|
20241125,200000,20798340,2425,2425,2425,2425,0
|
|
20241125,195900,20798340,2425,2425,2425,2425,0
|
|
20241125,195800,20798340,2425,2425,2425,2425,0
|
|
20241125,195700,20798340,2425,2425,2425,2425,0
|
|
20241125,195600,20798340,2425,2425,2425,2425,0
|
|
20241125,195500,20798340,2425,2425,2425,2425,0
|
|
20241125,195400,20798340,2425,2425,2425,2425,0
|
|
20241125,195300,20798340,2425,2425,2425,2425,0
|
|
20241125,195200,20798340,2425,2425,2425,2425,0
|
|
20241125,195100,20798340,2425,2425,2425,2425,0
|
|
20241125,195000,20798340,2425,2425,2425,2425,0
|
|
20241125,194900,20798340,2425,2425,2425,2425,0
|
|
20241125,194800,20798340,2425,2425,2425,2425,0
|
|
20241125,194700,20798340,2425,2425,2425,2425,0
|
|
20241125,194600,20798340,2425,2425,2425,2425,0
|
|
20241125,194500,20798340,2425,2425,2425,2425,0
|
|
20241125,194400,20798340,2425,2425,2425,2425,0
|
|
20241125,194300,20798340,2425,2425,2425,2425,0
|
|
20241125,194200,20798340,2425,2425,2425,2425,0
|
|
20241125,194100,20798340,2425,2425,2425,2425,0
|
|
20241125,194000,20798340,2425,2425,2425,2425,2355
|
|
20241125,193900,20798340,2425,2425,2425,2425,0
|
|
20241125,193800,20798340,2425,2425,2425,2425,0
|
|
20241125,193700,20798340,2425,2425,2425,2425,0
|
|
20241125,193600,20798340,2425,2425,2425,2425,0
|
|
20241125,193500,20798340,2425,2425,2425,2425,0
|
|
20241125,193400,20798340,2425,2425,2425,2425,0
|
|
20241125,193300,20798340,2425,2425,2425,2425,0
|
|
20241125,193200,20798340,2425,2425,2425,2425,0
|
|
20241125,193100,20798340,2425,2425,2425,2425,0
|
|
20241125,193000,20798340,2425,2425,2425,2425,0
|
|
20241125,192900,20798340,2425,2425,2425,2425,0
|
|
20241125,192800,20798340,2425,2425,2425,2425,0
|
|
20241125,192700,20798340,2425,2425,2425,2425,0
|
|
20241125,192600,20798340,2425,2425,2425,2425,0
|
|
20241125,192500,20798340,2425,2425,2425,2425,0
|
|
20241125,192400,20798340,2425,2425,2425,2425,0
|
|
20241125,192300,20798340,2425,2425,2425,2425,0
|
|
20241125,192200,20798340,2425,2425,2425,2425,0
|
|
20241125,192100,20798340,2425,2425,2425,2425,0
|
|
20241125,192000,20798340,2425,2425,2425,2425,0
|
|
20241125,191900,20798340,2425,2425,2425,2425,0
|
|
20241125,191800,20798340,2425,2425,2425,2425,0
|
|
20241125,191700,20798340,2425,2425,2425,2425,0
|
|
20241125,191600,20798340,2425,2425,2425,2425,0
|
|
20241125,191500,20798340,2425,2425,2425,2425,0
|
|
20241125,191400,20798340,2425,2425,2425,2425,0
|
|
20241125,191300,20798340,2425,2425,2425,2425,0
|
|
20241125,191200,20798340,2425,2425,2425,2425,0
|
|
20241125,191100,20798340,2425,2425,2425,2425,0
|
|
20241125,191000,20798340,2425,2425,2425,2425,2355
|
|
20241125,190900,20798340,2425,2425,2425,2425,0
|
|
20241125,190800,20798340,2425,2425,2425,2425,0
|
|
20241125,190700,20798340,2425,2425,2425,2425,0
|
|
20241125,190600,20798340,2425,2425,2425,2425,0
|
|
20241125,190500,20798340,2425,2425,2425,2425,0
|
|
20241125,190400,20798340,2425,2425,2425,2425,0
|
|
20241125,190300,20798340,2425,2425,2425,2425,0
|
|
20241125,190200,20798340,2425,2425,2425,2425,0
|
|
20241125,190100,20798340,2425,2425,2425,2425,0
|
|
20241125,190000,20798340,2425,2425,2425,2425,0
|
|
20241125,185900,20798340,2425,2425,2425,2425,0
|
|
20241125,185800,20798340,2425,2425,2425,2425,0
|
|
20241125,185700,20798340,2425,2425,2425,2425,0
|
|
20241125,185600,20798340,2425,2425,2425,2425,0
|
|
20241125,185500,20798340,2425,2425,2425,2425,0
|
|
20241125,185400,20798340,2425,2425,2425,2425,0
|
|
20241125,185300,20798340,2425,2425,2425,2425,0
|
|
20241125,185200,20798340,2425,2425,2425,2425,0
|
|
20241125,185100,20798340,2425,2425,2425,2425,0
|
|
20241125,185000,20798340,2425,2425,2425,2425,0
|
|
20241125,184900,20798340,2425,2425,2425,2425,0
|
|
20241125,184800,20798340,2425,2425,2425,2425,0
|
|
20241125,184700,20798340,2425,2425,2425,2425,0
|
|
20241125,184600,20798340,2425,2425,2425,2425,0
|
|
20241125,184500,20798340,2425,2425,2425,2425,0
|
|
20241125,184400,20798340,2425,2425,2425,2425,0
|
|
20241125,184300,20798340,2425,2425,2425,2425,0
|
|
20241125,184200,20798340,2425,2425,2425,2425,0
|
|
20241125,184100,20798340,2425,2425,2425,2425,0
|
|
20241125,184000,20798340,2425,2425,2425,2425,2355
|
|
20241125,183900,20798340,2425,2425,2425,2425,0
|
|
20241125,183800,20798340,2425,2425,2425,2425,0
|
|
20241125,183700,20798340,2425,2425,2425,2425,0
|
|
20241125,183600,20798340,2425,2425,2425,2425,0
|
|
20241125,183500,20798340,2425,2425,2425,2425,0
|
|
20241125,183400,20798340,2425,2425,2425,2425,0
|
|
20241125,183300,20798340,2425,2425,2425,2425,0
|
|
20241125,183200,20798340,2425,2425,2425,2425,0
|
|
20241125,183100,20798340,2425,2425,2425,2425,0
|
|
20241125,183000,20798340,2425,2425,2425,2425,0
|
|
20241125,182900,20798340,2425,2425,2425,2425,0
|
|
20241125,182800,20798340,2425,2425,2425,2425,0
|
|
20241125,182700,20798340,2425,2425,2425,2425,0
|
|
20241125,182600,20798340,2425,2425,2425,2425,0
|
|
20241125,182500,20798340,2425,2425,2425,2425,0
|
|
20241125,182400,20798340,2425,2425,2425,2425,0
|
|
20241125,182300,20798340,2425,2425,2425,2425,0
|
|
20241125,182200,20798340,2425,2425,2425,2425,0
|
|
20241125,182100,20798340,2425,2425,2425,2425,0
|
|
20241125,182000,20798340,2425,2425,2425,2425,0
|
|
20241125,181900,20798340,2425,2425,2425,2425,0
|
|
20241125,181800,20798340,2425,2425,2425,2425,0
|
|
20241125,181700,20798340,2425,2425,2425,2425,0
|
|
20241125,181600,20798340,2425,2425,2425,2425,0
|
|
20241125,181500,20798340,2425,2425,2425,2425,0
|
|
20241125,181400,20798340,2425,2425,2425,2425,0
|
|
20241125,181300,20798340,2425,2425,2425,2425,0
|
|
20241125,181200,20798340,2425,2425,2425,2425,0
|
|
20241125,181100,20798340,2425,2425,2425,2425,0
|
|
20241125,181000,20798340,2425,2425,2425,2425,2355
|
|
20241125,180900,20798340,2425,2425,2425,2425,0
|
|
20241125,180800,20798340,2425,2425,2425,2425,0
|
|
20241125,180700,20798340,2425,2425,2425,2425,0
|
|
20241125,180600,20798340,2425,2425,2425,2425,0
|
|
20241125,180500,20798340,2425,2425,2425,2425,0
|
|
20241125,180400,20798340,2425,2425,2425,2425,0
|
|
20241125,180300,20798340,2425,2425,2425,2425,0
|
|
20241125,180200,20798340,2425,2425,2425,2425,0
|
|
20241125,180100,20798340,2425,2425,2425,2425,0
|
|
20241125,180000,20798340,2425,2425,2425,2425,0
|
|
20241125,175900,20798340,2425,2425,2425,2425,0
|
|
20241125,175800,20798340,2425,2425,2425,2425,0
|
|
20241125,175700,20798340,2425,2425,2425,2425,0
|
|
20241125,175600,20798340,2425,2425,2425,2425,0
|
|
20241125,175500,20798340,2425,2425,2425,2425,0
|
|
20241125,175400,20798340,2425,2425,2425,2425,0
|
|
20241125,175300,20798340,2425,2425,2425,2425,0
|
|
20241125,175200,20798340,2425,2425,2425,2425,0
|
|
20241125,175100,20798340,2425,2425,2425,2425,0
|
|
20241125,175000,20798340,2425,2425,2425,2425,0
|
|
20241125,174900,20798340,2425,2425,2425,2425,0
|
|
20241125,174800,20798340,2425,2425,2425,2425,0
|
|
20241125,174700,20798340,2425,2425,2425,2425,0
|
|
20241125,174600,20798340,2425,2425,2425,2425,0
|
|
20241125,174500,20798340,2425,2425,2425,2425,0
|
|
20241125,174400,20798340,2425,2425,2425,2425,0
|
|
20241125,174300,20798340,2425,2425,2425,2425,0
|
|
20241125,174200,20798340,2425,2425,2425,2425,0
|
|
20241125,174100,20798340,2425,2425,2425,2425,0
|
|
20241125,174000,20798340,2425,2425,2425,2425,2355
|
|
20241125,173900,20798340,2425,2425,2425,2425,0
|
|
20241125,173800,20798340,2425,2425,2425,2425,0
|
|
20241125,173700,20798340,2425,2425,2425,2425,0
|
|
20241125,173600,20798340,2425,2425,2425,2425,0
|
|
20241125,173500,20798340,2425,2425,2425,2425,0
|
|
20241125,173400,20798340,2425,2425,2425,2425,0
|
|
20241125,173300,20798340,2425,2425,2425,2425,0
|
|
20241125,173200,20798340,2425,2425,2425,2425,0
|
|
20241125,173100,20798340,2425,2425,2425,2425,0
|
|
20241125,173000,20798340,2425,2425,2425,2425,0
|
|
20241125,172900,20798340,2425,2425,2425,2425,0
|
|
20241125,172800,20798340,2425,2425,2425,2425,0
|
|
20241125,172700,20798340,2425,2425,2425,2425,0
|
|
20241125,172600,20798340,2425,2425,2425,2425,0
|
|
20241125,172500,20798340,2425,2425,2425,2425,0
|
|
20241125,172400,20798340,2425,2425,2425,2425,0
|
|
20241125,172300,20798340,2425,2425,2425,2425,0
|
|
20241125,172200,20798340,2425,2425,2425,2425,0
|
|
20241125,172100,20798340,2425,2425,2425,2425,0
|
|
20241125,172000,20798340,2425,2425,2425,2425,0
|
|
20241125,171900,20798340,2425,2425,2425,2425,0
|
|
20241125,171800,20798340,2425,2425,2425,2425,0
|
|
20241125,171700,20798340,2425,2425,2425,2425,0
|
|
20241125,171600,20798340,2425,2425,2425,2425,0
|
|
20241125,171500,20798340,2425,2425,2425,2425,0
|
|
20241125,171400,20798340,2425,2425,2425,2425,0
|
|
20241125,171300,20798340,2425,2425,2425,2425,0
|
|
20241125,171200,20798340,2425,2425,2425,2425,0
|
|
20241125,171100,20798340,2425,2425,2425,2425,0
|
|
20241125,171000,20798340,2425,2425,2425,2425,2355
|
|
20241125,170900,20798340,2425,2425,2425,2425,0
|
|
20241125,170800,20798340,2425,2425,2425,2425,0
|
|
20241125,170700,20798340,2425,2425,2425,2425,0
|
|
20241125,170600,20798340,2425,2425,2425,2425,0
|
|
20241125,170500,20798340,2425,2425,2425,2425,0
|
|
20241125,170400,20798340,2425,2425,2425,2425,0
|
|
20241125,170300,20798340,2425,2425,2425,2425,0
|
|
20241125,170200,20798340,2425,2425,2425,2425,0
|
|
20241125,170100,20798340,2425,2425,2425,2425,0
|
|
20241125,170000,20798340,2425,2425,2425,2425,0
|
|
20241125,165900,20798340,2425,2425,2425,2425,0
|
|
20241125,165800,20798340,2425,2425,2425,2425,0
|
|
20241125,165700,20798340,2425,2425,2425,2425,0
|
|
20241125,165600,20798340,2425,2425,2425,2425,0
|
|
20241125,165500,20798340,2425,2425,2425,2425,0
|
|
20241125,165400,20798340,2425,2425,2425,2425,0
|
|
20241125,165300,20798340,2425,2425,2425,2425,0
|
|
20241125,165200,20798340,2425,2425,2425,2425,0
|
|
20241125,165100,20798340,2425,2425,2425,2425,0
|
|
20241125,165000,20798340,2425,2425,2425,2425,0
|
|
20241125,164900,20798340,2425,2425,2425,2425,0
|
|
20241125,164800,20798340,2425,2425,2425,2425,0
|
|
20241125,164700,20798340,2425,2425,2425,2425,0
|
|
20241125,164600,20798340,2425,2425,2425,2425,0
|
|
20241125,164500,20798340,2425,2425,2425,2425,0
|
|
20241125,164400,20798340,2425,2425,2425,2425,0
|
|
20241125,164300,20798340,2425,2425,2425,2425,0
|
|
20241125,164200,20798340,2425,2425,2425,2425,0
|
|
20241125,164100,20798340,2425,2425,2425,2425,0
|
|
20241125,164000,20798340,2425,2425,2425,2425,2355
|
|
20241125,163900,20798340,2425,2425,2425,2425,0
|
|
20241125,163800,20798340,2425,2425,2425,2425,0
|
|
20241125,163700,20798340,2425,2425,2425,2425,0
|
|
20241125,163600,20798340,2425,2425,2425,2425,0
|
|
20241125,163500,20798340,2425,2425,2425,2425,0
|
|
20241125,163400,20798340,2425,2425,2425,2425,0
|
|
20241125,163300,20798340,2425,2425,2425,2425,0
|
|
20241125,163200,20798340,2425,2425,2425,2425,0
|
|
20241125,163100,20798340,2425,2425,2425,2425,0
|
|
20241125,163000,20798340,2425,2425,2425,2425,0
|
|
20241125,162900,20798340,2425,2425,2425,2425,0
|
|
20241125,162800,20798340,2425,2425,2425,2425,0
|
|
20241125,162700,20798340,2425,2425,2425,2425,0
|
|
20241125,162600,20798340,2425,2425,2425,2425,0
|
|
20241125,162500,20798340,2425,2425,2425,2425,0
|
|
20241125,162400,20798340,2425,2425,2425,2425,0
|
|
20241125,162300,20798340,2425,2425,2425,2425,0
|
|
20241125,162200,20798340,2425,2425,2425,2425,0
|
|
20241125,162100,20798340,2425,2425,2425,2425,0
|
|
20241125,162000,20798340,2425,2425,2425,2425,0
|
|
20241125,161900,20798340,2425,2425,2425,2425,0
|
|
20241125,161800,20798340,2425,2425,2425,2425,0
|
|
20241125,161700,20798340,2425,2425,2425,2425,0
|
|
20241125,161600,20798340,2425,2425,2425,2425,0
|
|
20241125,161500,20798340,2425,2425,2425,2425,0
|
|
20241125,161400,20798340,2425,2425,2425,2425,0
|
|
20241125,161300,20798340,2425,2425,2425,2425,0
|
|
20241125,161200,20798340,2425,2425,2425,2425,0
|
|
20241125,161100,20798340,2425,2425,2425,2425,0
|
|
20241125,161000,20798340,2425,2425,2425,2425,2355
|
|
20241125,160900,20798340,2425,2425,2425,2425,0
|
|
20241125,160800,20798340,2425,2425,2425,2425,0
|
|
20241125,160700,20798340,2425,2425,2425,2425,0
|
|
20241125,160600,20798340,2425,2425,2425,2425,0
|
|
20241125,160500,20798340,2425,2425,2425,2425,0
|
|
20241125,160400,20798340,2425,2425,2425,2425,0
|
|
20241125,160300,20798340,2425,2425,2425,2425,0
|
|
20241125,160200,20798340,2425,2425,2425,2425,0
|
|
20241125,160100,20798340,2425,2425,2425,2425,0
|
|
20241125,160000,20798340,2425,2425,2425,2425,0
|
|
20241125,155900,20798340,2425,2425,2425,2425,0
|
|
20241125,155800,20798340,2425,2425,2425,2425,0
|
|
20241125,155700,20798340,2425,2425,2425,2425,0
|
|
20241125,155600,20798340,2425,2425,2425,2425,0
|
|
20241125,155500,20798340,2425,2425,2425,2425,0
|
|
20241125,155400,20798340,2425,2425,2425,2425,0
|
|
20241125,155300,20798340,2425,2425,2425,2425,0
|
|
20241125,155200,20798340,2425,2425,2425,2425,0
|
|
20241125,155100,20798340,2425,2425,2425,2425,0
|
|
20241125,155000,20798340,2425,2425,2425,2425,0
|
|
20241125,154900,20798340,2425,2425,2425,2425,0
|
|
20241125,154800,20798340,2425,2425,2425,2425,0
|
|
20241125,154700,20798340,2425,2425,2425,2425,0
|
|
20241125,154600,20798340,2425,2425,2425,2425,0
|
|
20241125,154500,20798340,2425,2425,2425,2425,0
|
|
20241125,154400,20798340,2425,2425,2425,2425,0
|
|
20241125,154300,20798340,2425,2425,2425,2425,0
|
|
20241125,154200,20798340,2425,2425,2425,2425,0
|
|
20241125,154100,20798340,2425,2425,2425,2425,0
|
|
20241125,154000,20798340,2425,2425,2425,2425,2355
|
|
20241125,153900,20798340,2425,2425,2425,2425,0
|
|
20241125,153800,20798340,2425,2425,2425,2425,0
|
|
20241125,153700,20798340,2425,2425,2425,2425,0
|
|
20241125,153600,20798340,2425,2425,2425,2425,0
|
|
20241125,153500,20798340,2425,2425,2425,2425,0
|
|
20241125,153400,20798340,2425,2425,2425,2425,0
|
|
20241125,153300,20798340,2425,2425,2425,2425,0
|
|
20241125,153200,20798340,2425,2425,2425,2425,0
|
|
20241125,153100,20798340,2425,2425,2425,2425,0
|
|
20241125,153000,20798340,2425,2425,2425,2425,2355
|
|
20241125,152900,15087465,2485,2485,2485,2485,0
|
|
20241125,152800,15087465,2485,2485,2485,2485,0
|
|
20241125,152700,15087465,2485,2485,2485,2485,0
|
|
20241125,152600,15087465,2485,2485,2485,2485,0
|
|
20241125,152500,15087465,2485,2485,2485,2485,0
|
|
20241125,152400,15087465,2485,2485,2485,2485,0
|
|
20241125,152300,15087465,2485,2485,2485,2485,0
|
|
20241125,152200,15087465,2485,2485,2485,2485,0
|
|
20241125,152100,15087465,2485,2485,2485,2485,0
|
|
20241125,152000,15087465,2485,2485,2485,2485,0
|
|
20241125,151900,15087465,2485,2485,2485,2485,0
|
|
20241125,151800,15087465,2485,2485,2485,2485,0
|
|
20241125,151700,15087465,2485,2485,2485,2485,0
|
|
20241125,151600,15087465,2485,2485,2485,2485,4
|
|
20241125,151500,15077525,2475,2475,2475,2475,0
|
|
20241125,151400,15077525,2475,2475,2475,2475,200
|
|
20241125,151300,14582525,2475,2475,2475,2475,0
|
|
20241125,151200,14582525,2475,2475,2475,2475,300
|
|
20241125,151100,13840025,2475,2480,2480,2475,1000
|
|
20241125,151000,11365015,2490,2490,2490,2490,0
|
|
20241125,150900,11365015,2490,2490,2490,2490,0
|
|
20241125,150800,11365015,2490,2490,2490,2490,0
|
|
20241125,150700,11365015,2490,2475,2490,2475,742
|
|
20241125,150600,9528535,2490,2490,2490,2490,0
|
|
20241125,150500,9528535,2490,2490,2490,2490,2
|
|
20241125,150400,9523555,2485,2485,2485,2485,0
|
|
20241125,150300,9523555,2485,2485,2485,2485,0
|
|
20241125,150200,9523555,2485,2485,2485,2485,0
|
|
20241125,150100,9523555,2485,2485,2485,2485,4
|
|
20241125,150000,9513615,2485,2485,2485,2485,0
|
|
20241125,145900,9513615,2485,2485,2485,2485,0
|
|
20241125,145800,9513615,2485,2485,2485,2485,260
|
|
20241125,145700,8867515,2490,2490,2490,2490,0
|
|
20241125,145600,8867515,2490,2490,2490,2490,0
|
|
20241125,145500,8867515,2490,2490,2490,2490,0
|
|
20241125,145400,8867515,2490,2490,2490,2490,0
|
|
20241125,145300,8867515,2490,2490,2490,2490,0
|
|
20241125,145200,8867515,2490,2490,2490,2490,0
|
|
20241125,145100,8867515,2490,2490,2490,2490,0
|
|
20241125,145000,8867515,2490,2490,2490,2490,0
|
|
20241125,144900,8867515,2490,2490,2490,2490,0
|
|
20241125,144800,8867515,2490,2490,2490,2490,0
|
|
20241125,144700,8867515,2490,2490,2490,2490,0
|
|
20241125,144600,8867515,2490,2490,2490,2490,0
|
|
20241125,144500,8867515,2490,2490,2490,2490,0
|
|
20241125,144400,8867515,2490,2490,2490,2490,0
|
|
20241125,144300,8867515,2490,2490,2490,2490,0
|
|
20241125,144200,8867515,2490,2490,2490,2490,0
|
|
20241125,144100,8867515,2490,2490,2490,2490,0
|
|
20241125,144000,8867515,2490,2490,2490,2490,0
|
|
20241125,143900,8867515,2490,2490,2490,2490,0
|
|
20241125,143800,8867515,2490,2490,2490,2490,2
|
|
20241125,143700,8862535,2470,2470,2470,2470,0
|
|
20241125,143600,8862535,2470,2470,2470,2470,144
|
|
20241125,143500,8506855,2470,2470,2470,2470,159
|
|
20241125,143400,8114125,2480,2480,2480,2480,0
|
|
20241125,143300,8114125,2480,2480,2480,2480,0
|
|
20241125,143200,8114125,2480,2480,2480,2480,0
|
|
20241125,143100,8114125,2480,2480,2480,2480,0
|
|
20241125,143000,8114125,2480,2480,2480,2480,1155
|
|
20241125,142900,5249725,2480,2480,2480,2480,128
|
|
20241125,142800,4932285,2490,2490,2490,2490,0
|
|
20241125,142700,4932285,2490,2490,2490,2490,0
|
|
20241125,142600,4932285,2490,2490,2490,2490,0
|
|
20241125,142500,4932285,2490,2490,2490,2490,0
|
|
20241125,142400,4932285,2490,2490,2490,2490,62
|
|
20241125,142300,4777905,2480,2480,2480,2480,0
|
|
20241125,142200,4777905,2480,2480,2480,2480,52
|
|
20241125,142100,4648945,2480,2480,2480,2480,0
|
|
20241125,142000,4648945,2480,2480,2480,2480,0
|
|
20241125,141900,4648945,2480,2480,2480,2480,0
|
|
20241125,141800,4648945,2480,2480,2480,2480,0
|
|
20241125,141700,4648945,2480,2480,2480,2480,0
|
|
20241125,141600,4648945,2480,2480,2480,2480,0
|
|
20241125,141500,4648945,2480,2480,2480,2480,26
|
|
20241125,141400,4584465,2480,2480,2480,2480,0
|
|
20241125,141300,4584465,2480,2480,2480,2480,77
|
|
20241125,141200,4393505,2480,2480,2480,2480,0
|
|
20241125,141100,4393505,2480,2480,2480,2480,2
|
|
20241125,141000,4388545,2480,2480,2480,2480,24
|
|
20241125,140900,4329025,2480,2480,2480,2480,0
|
|
20241125,140800,4329025,2480,2480,2480,2480,0
|
|
20241125,140700,4329025,2480,2480,2480,2480,0
|
|
20241125,140600,4329025,2480,2480,2480,2480,0
|
|
20241125,140500,4329025,2480,2480,2480,2480,0
|
|
20241125,140400,4329025,2480,2480,2480,2480,0
|
|
20241125,140300,4329025,2480,2480,2480,2480,0
|
|
20241125,140200,4329025,2480,2480,2480,2480,0
|
|
20241125,140100,4329025,2480,2480,2480,2480,0
|
|
20241125,140000,4329025,2480,2480,2480,2480,0
|
|
20241125,135900,4329025,2480,2480,2480,2480,2
|
|
20241125,135800,4324065,2480,2480,2480,2480,0
|
|
20241125,135700,4324065,2480,2480,2480,2480,100
|
|
20241125,135600,4076065,2480,2480,2480,2480,0
|
|
20241125,135500,4076065,2480,2480,2480,2480,0
|
|
20241125,135400,4076065,2480,2480,2480,2480,0
|
|
20241125,135300,4076065,2480,2480,2480,2480,0
|
|
20241125,135200,4076065,2480,2480,2480,2480,2
|
|
20241125,135100,4071105,2480,2480,2480,2480,0
|
|
20241125,135000,4071105,2480,2480,2480,2480,0
|
|
20241125,134900,4071105,2480,2480,2480,2480,0
|
|
20241125,134800,4071105,2480,2480,2480,2480,0
|
|
20241125,134700,4071105,2480,2480,2480,2480,0
|
|
20241125,134600,4071105,2480,2480,2480,2480,0
|
|
20241125,134500,4071105,2480,2480,2480,2480,0
|
|
20241125,134400,4071105,2480,2480,2480,2480,0
|
|
20241125,134300,4071105,2480,2480,2480,2480,0
|
|
20241125,134200,4071105,2480,2480,2480,2480,0
|
|
20241125,134100,4071105,2480,2480,2480,2480,0
|
|
20241125,134000,4071105,2480,2480,2480,2480,0
|
|
20241125,133900,4071105,2480,2480,2480,2480,0
|
|
20241125,133800,4071105,2480,2480,2480,2480,0
|
|
20241125,133700,4071105,2480,2480,2480,2480,50
|
|
20241125,133600,3947105,2495,2495,2495,2495,0
|
|
20241125,133500,3947105,2495,2495,2495,2495,0
|
|
20241125,133400,3947105,2495,2495,2495,2495,0
|
|
20241125,133300,3947105,2495,2495,2495,2495,0
|
|
20241125,133200,3947105,2495,2495,2495,2495,0
|
|
20241125,133100,3947105,2495,2495,2495,2495,0
|
|
20241125,133000,3947105,2495,2495,2495,2495,0
|
|
20241125,132900,3947105,2495,2495,2495,2495,0
|
|
20241125,132800,3947105,2495,2495,2495,2495,0
|
|
20241125,132700,3947105,2495,2495,2495,2495,0
|
|
20241125,132600,3947105,2495,2495,2495,2495,0
|
|
20241125,132500,3947105,2495,2495,2495,2495,0
|
|
20241125,132400,3947105,2495,2495,2495,2495,0
|
|
20241125,132300,3947105,2495,2495,2495,2495,0
|
|
20241125,132200,3947105,2495,2495,2495,2495,0
|
|
20241125,132100,3947105,2495,2495,2495,2495,0
|
|
20241125,132000,3947105,2495,2495,2495,2495,0
|
|
20241125,131900,3947105,2495,2495,2495,2495,0
|
|
20241125,131800,3947105,2495,2495,2495,2495,0
|
|
20241125,131700,3947105,2495,2480,2495,2480,1000
|
|
20241125,131600,1460735,2480,2480,2480,2480,0
|
|
20241125,131500,1460735,2480,2480,2480,2480,0
|
|
20241125,131400,1460735,2480,2480,2480,2480,0
|
|
20241125,131300,1460735,2480,2480,2480,2480,0
|
|
20241125,131200,1460735,2480,2480,2480,2480,0
|
|
20241125,131100,1460735,2480,2480,2480,2480,0
|
|
20241125,131000,1460735,2480,2480,2480,2480,0
|
|
20241125,130900,1460735,2480,2480,2480,2480,0
|
|
20241125,130800,1460735,2480,2480,2480,2480,22
|
|
20241125,130700,1406175,2480,2480,2480,2480,0
|
|
20241125,130600,1406175,2480,2480,2480,2480,0
|
|
20241125,130500,1406175,2480,2480,2480,2480,0
|
|
20241125,130400,1406175,2480,2480,2480,2480,0
|
|
20241125,130300,1406175,2480,2480,2480,2480,0
|
|
20241125,130200,1406175,2480,2480,2480,2480,0
|
|
20241125,130100,1406175,2480,2480,2480,2480,0
|
|
20241125,130000,1406175,2480,2480,2480,2480,0
|
|
20241125,125900,1406175,2480,2480,2480,2480,0
|
|
20241125,125800,1406175,2480,2480,2480,2480,0
|
|
20241125,125700,1406175,2480,2480,2480,2480,0
|
|
20241125,125600,1406175,2480,2480,2480,2480,0
|
|
20241125,125500,1406175,2480,2480,2480,2480,0
|
|
20241125,125400,1406175,2480,2480,2480,2480,0
|
|
20241125,125300,1406175,2480,2480,2480,2480,0
|
|
20241125,125200,1406175,2480,2480,2480,2480,0
|
|
20241125,125100,1406175,2480,2480,2480,2480,0
|
|
20241125,125000,1406175,2480,2480,2480,2480,0
|
|
20241125,124900,1406175,2480,2480,2480,2480,0
|
|
20241125,124800,1406175,2480,2480,2480,2480,0
|
|
20241125,124700,1406175,2480,2480,2480,2480,0
|
|
20241125,124600,1406175,2480,2480,2480,2480,0
|
|
20241125,124500,1406175,2480,2480,2480,2480,0
|
|
20241125,124400,1406175,2480,2480,2480,2480,0
|
|
20241125,124300,1406175,2480,2480,2480,2480,0
|
|
20241125,124200,1406175,2480,2480,2480,2480,0
|
|
20241125,124100,1406175,2480,2480,2480,2480,0
|
|
20241125,124000,1406175,2480,2480,2480,2480,0
|
|
20241125,123900,1406175,2480,2480,2480,2480,0
|
|
20241125,123800,1406175,2480,2480,2480,2480,0
|
|
20241125,123700,1406175,2480,2480,2480,2480,0
|
|
20241125,123600,1406175,2480,2480,2480,2480,0
|
|
20241125,123500,1406175,2480,2480,2480,2480,0
|
|
20241125,123400,1406175,2480,2480,2480,2480,0
|
|
20241125,123300,1406175,2480,2480,2480,2480,0
|
|
20241125,123200,1406175,2480,2480,2480,2480,0
|
|
20241125,123100,1406175,2480,2480,2480,2480,0
|
|
20241125,123000,1406175,2480,2480,2480,2480,0
|
|
20241125,122900,1406175,2480,2480,2480,2480,0
|
|
20241125,122800,1406175,2480,2480,2480,2480,0
|
|
20241125,122700,1406175,2480,2480,2480,2480,0
|
|
20241125,122600,1406175,2480,2480,2480,2480,0
|
|
20241125,122500,1406175,2480,2480,2480,2480,0
|
|
20241125,122400,1406175,2480,2480,2480,2480,0
|
|
20241125,122300,1406175,2480,2480,2480,2480,0
|
|
20241125,122200,1406175,2480,2480,2480,2480,0
|
|
20241125,122100,1406175,2480,2480,2480,2480,2
|
|
20241125,122000,1401215,2470,2470,2470,2470,0
|
|
20241125,121900,1401215,2470,2470,2470,2470,0
|
|
20241125,121800,1401215,2470,2470,2470,2470,0
|
|
20241125,121700,1401215,2470,2470,2470,2470,31
|
|
20241125,121600,1324645,2480,2480,2480,2480,0
|
|
20241125,121500,1324645,2480,2480,2480,2480,0
|
|
20241125,121400,1324645,2480,2480,2480,2480,1
|
|
20241125,121300,1322165,2470,2470,2470,2470,0
|
|
20241125,121200,1322165,2470,2470,2470,2470,0
|
|
20241125,121100,1322165,2470,2470,2470,2470,0
|
|
20241125,121000,1322165,2470,2470,2470,2470,30
|
|
20241125,120900,1248065,2480,2480,2480,2480,0
|
|
20241125,120800,1248065,2480,2480,2480,2480,2
|
|
20241125,120700,1243105,2470,2470,2470,2470,0
|
|
20241125,120600,1243105,2470,2470,2470,2470,0
|
|
20241125,120500,1243105,2470,2470,2470,2470,0
|
|
20241125,120400,1243105,2470,2470,2470,2470,0
|
|
20241125,120300,1243105,2470,2470,2470,2470,0
|
|
20241125,120200,1243105,2470,2470,2470,2470,0
|
|
20241125,120100,1243105,2470,2470,2470,2470,0
|
|
20241125,120000,1243105,2470,2470,2470,2470,0
|
|
20241125,115900,1243105,2470,2470,2470,2470,0
|
|
20241125,115800,1243105,2470,2470,2470,2470,0
|
|
20241125,115700,1243105,2470,2470,2470,2470,0
|
|
20241125,115600,1243105,2470,2470,2470,2470,0
|
|
20241125,115500,1243105,2470,2470,2470,2470,0
|
|
20241125,115400,1243105,2470,2470,2470,2470,20
|
|
20241125,115300,1193705,2470,2470,2470,2470,0
|
|
20241125,115200,1193705,2470,2470,2470,2470,0
|
|
20241125,115100,1193705,2470,2470,2470,2470,0
|
|
20241125,115000,1193705,2470,2470,2470,2470,0
|
|
20241125,114900,1193705,2470,2470,2470,2470,0
|
|
20241125,114800,1193705,2470,2470,2470,2470,0
|
|
20241125,114700,1193705,2470,2470,2470,2470,0
|
|
20241125,114600,1193705,2470,2470,2470,2470,0
|
|
20241125,114500,1193705,2470,2470,2470,2470,0
|
|
20241125,114400,1193705,2470,2470,2470,2470,0
|
|
20241125,114300,1193705,2470,2470,2470,2470,0
|
|
20241125,114200,1193705,2470,2470,2470,2470,0
|
|
20241125,114100,1193705,2470,2470,2470,2470,0
|
|
20241125,114000,1193705,2470,2470,2470,2470,0
|
|
20241125,113900,1193705,2470,2470,2470,2470,0
|
|
20241125,113800,1193705,2470,2470,2470,2470,0
|
|
20241125,113700,1193705,2470,2470,2470,2470,0
|
|
20241125,113600,1193705,2470,2470,2470,2470,0
|
|
20241125,113500,1193705,2470,2470,2470,2470,0
|
|
20241125,113400,1193705,2470,2470,2470,2470,0
|
|
20241125,113300,1193705,2470,2470,2470,2470,0
|
|
20241125,113200,1193705,2470,2470,2470,2470,0
|
|
20241125,113100,1193705,2470,2470,2470,2470,0
|
|
20241125,113000,1193705,2470,2470,2470,2470,0
|
|
20241125,112900,1193705,2470,2470,2470,2470,0
|
|
20241125,112800,1193705,2470,2470,2470,2470,0
|
|
20241125,112700,1193705,2470,2470,2470,2470,0
|
|
20241125,112600,1193705,2470,2470,2470,2470,0
|
|
20241125,112500,1193705,2470,2470,2470,2470,0
|
|
20241125,112400,1193705,2470,2470,2470,2470,65
|
|
20241125,112300,1033155,2480,2480,2480,2480,0
|
|
20241125,112200,1033155,2480,2480,2480,2480,0
|
|
20241125,112100,1033155,2480,2480,2480,2480,0
|
|
20241125,112000,1033155,2480,2480,2480,2480,0
|
|
20241125,111900,1033155,2480,2480,2480,2480,0
|
|
20241125,111800,1033155,2480,2480,2480,2480,0
|
|
20241125,111700,1033155,2480,2480,2480,2480,0
|
|
20241125,111600,1033155,2480,2480,2480,2480,0
|
|
20241125,111500,1033155,2480,2480,2480,2480,0
|
|
20241125,111400,1033155,2480,2480,2480,2480,0
|
|
20241125,111300,1033155,2480,2480,2480,2480,0
|
|
20241125,111200,1033155,2480,2480,2480,2480,0
|
|
20241125,111100,1033155,2480,2480,2480,2480,2
|
|
20241125,111000,1028195,2470,2470,2470,2470,0
|
|
20241125,110900,1028195,2470,2470,2470,2470,0
|
|
20241125,110800,1028195,2470,2470,2470,2470,0
|
|
20241125,110700,1028195,2470,2470,2470,2470,0
|
|
20241125,110600,1028195,2470,2470,2470,2470,0
|
|
20241125,110500,1028195,2470,2470,2470,2470,0
|
|
20241125,110400,1028195,2470,2470,2470,2470,0
|
|
20241125,110300,1028195,2470,2470,2470,2470,0
|
|
20241125,110200,1028195,2470,2470,2470,2470,0
|
|
20241125,110100,1028195,2470,2470,2470,2470,100
|
|
20241125,110000,781195,2480,2480,2480,2480,0
|
|
20241125,105900,781195,2480,2480,2480,2480,0
|
|
20241125,105800,781195,2480,2480,2480,2480,0
|
|
20241125,105700,781195,2480,2480,2480,2480,0
|
|
20241125,105600,781195,2480,2480,2480,2480,0
|
|
20241125,105500,781195,2480,2480,2480,2480,2
|
|
20241125,105400,776235,2470,2470,2470,2470,0
|
|
20241125,105300,776235,2470,2470,2470,2470,2
|
|
20241125,105200,771295,2485,2485,2485,2485,0
|
|
20241125,105100,771295,2485,2485,2485,2485,0
|
|
20241125,105000,771295,2485,2485,2485,2485,0
|
|
20241125,104900,771295,2485,2485,2485,2485,0
|
|
20241125,104800,771295,2485,2485,2485,2485,2
|
|
20241125,104700,766325,2485,2485,2485,2485,0
|
|
20241125,104600,766325,2485,2485,2485,2485,0
|
|
20241125,104500,766325,2485,2485,2485,2485,0
|
|
20241125,104400,766325,2485,2485,2485,2485,2
|
|
20241125,104300,761355,2485,2485,2485,2485,0
|
|
20241125,104200,761355,2485,2485,2485,2485,0
|
|
20241125,104100,761355,2485,2485,2485,2485,0
|
|
20241125,104000,761355,2485,2485,2485,2485,0
|
|
20241125,103900,761355,2485,2485,2485,2485,0
|
|
20241125,103800,761355,2485,2485,2485,2485,0
|
|
20241125,103700,761355,2485,2485,2485,2485,0
|
|
20241125,103600,761355,2485,2485,2485,2485,0
|
|
20241125,103500,761355,2485,2485,2485,2485,0
|
|
20241125,103400,761355,2485,2485,2485,2485,2
|
|
20241125,103300,756385,2475,2475,2475,2475,0
|
|
20241125,103200,756385,2475,2475,2475,2475,0
|
|
20241125,103100,756385,2475,2475,2475,2475,0
|
|
20241125,103000,756385,2475,2475,2475,2475,0
|
|
20241125,102900,756385,2475,2475,2475,2475,0
|
|
20241125,102800,756385,2475,2475,2475,2475,0
|
|
20241125,102700,756385,2475,2475,2475,2475,0
|
|
20241125,102600,756385,2475,2475,2475,2475,0
|
|
20241125,102500,756385,2475,2475,2475,2475,0
|
|
20241125,102400,756385,2475,2475,2475,2475,0
|
|
20241125,102300,756385,2475,2475,2475,2475,0
|
|
20241125,102200,756385,2475,2475,2475,2475,0
|
|
20241125,102100,756385,2475,2475,2475,2475,0
|
|
20241125,102000,756385,2475,2475,2475,2475,2
|
|
20241125,101900,751435,2475,2475,2475,2475,0
|
|
20241125,101800,751435,2475,2475,2475,2475,0
|
|
20241125,101700,751435,2475,2475,2475,2475,2
|
|
20241125,101600,746485,2475,2475,2475,2475,0
|
|
20241125,101500,746485,2475,2475,2475,2475,0
|
|
20241125,101400,746485,2475,2475,2475,2475,0
|
|
20241125,101300,746485,2475,2475,2475,2475,0
|
|
20241125,101200,746485,2475,2475,2475,2475,0
|
|
20241125,101100,746485,2475,2475,2475,2475,0
|
|
20241125,101000,746485,2475,2475,2475,2475,0
|
|
20241125,100900,746485,2475,2475,2475,2475,0
|
|
20241125,100800,746485,2475,2475,2475,2475,0
|
|
20241125,100700,746485,2475,2475,2475,2475,0
|
|
20241125,100600,746485,2475,2475,2475,2475,65
|
|
20241125,100500,585610,2490,2490,2490,2490,0
|
|
20241125,100400,585610,2490,2490,2490,2490,0
|
|
20241125,100300,585610,2490,2490,2490,2490,0
|
|
20241125,100200,585610,2490,2490,2490,2490,0
|
|
20241125,100100,585610,2490,2490,2490,2490,0
|
|
20241125,100000,585610,2490,2490,2490,2490,0
|
|
20241125,095900,585610,2490,2490,2490,2490,0
|
|
20241125,095800,585610,2490,2490,2490,2490,0
|
|
20241125,095700,585610,2490,2490,2490,2490,2
|
|
20241125,095600,580630,2480,2480,2480,2480,0
|
|
20241125,095500,580630,2480,2480,2480,2480,0
|
|
20241125,095400,580630,2480,2480,2480,2480,0
|
|
20241125,095300,580630,2480,2480,2480,2480,0
|
|
20241125,095200,580630,2480,2480,2480,2480,0
|
|
20241125,095100,580630,2480,2480,2480,2480,2
|
|
20241125,095000,575670,2485,2485,2485,2485,0
|
|
20241125,094900,575670,2485,2490,2490,2485,5
|
|
20241125,094800,563230,2490,2490,2490,2490,51
|
|
20241125,094700,436240,2475,2475,2475,2475,0
|
|
20241125,094600,436240,2475,2475,2475,2475,0
|
|
20241125,094500,436240,2475,2475,2475,2475,0
|
|
20241125,094400,436240,2475,2475,2475,2475,56
|
|
20241125,094300,297640,2475,2475,2475,2475,0
|
|
20241125,094200,297640,2475,2475,2475,2475,0
|
|
20241125,094100,297640,2475,2475,2475,2475,0
|
|
20241125,094000,297640,2475,2475,2475,2475,0
|
|
20241125,093900,297640,2475,2475,2475,2475,0
|
|
20241125,093800,297640,2475,2475,2475,2475,0
|
|
20241125,093700,297640,2475,2475,2475,2475,0
|
|
20241125,093600,297640,2475,2475,2475,2475,0
|
|
20241125,093500,297640,2475,2475,2475,2475,0
|
|
20241125,093400,297640,2475,2475,2475,2475,0
|
|
20241125,093300,297640,2475,2475,2475,2475,0
|
|
20241125,093200,297640,2475,2475,2475,2475,2
|
|
20241125,093100,292690,2465,2465,2465,2465,0
|
|
20241125,093000,292690,2465,2465,2465,2465,0
|
|
20241125,092900,292690,2465,2465,2465,2465,0
|
|
20241125,092800,292690,2465,2465,2465,2465,0
|
|
20241125,092700,292690,2465,2465,2465,2465,2
|
|
20241125,092600,287760,2465,2465,2465,2465,0
|
|
20241125,092500,287760,2465,2465,2465,2465,0
|
|
20241125,092400,287760,2465,2465,2465,2465,0
|
|
20241125,092300,287760,2465,2465,2465,2465,0
|
|
20241125,092200,287760,2465,2465,2465,2465,0
|
|
20241125,092100,287760,2465,2465,2465,2465,15
|
|
20241125,092000,250785,2465,2465,2465,2465,0
|
|
20241125,091900,250785,2465,2465,2465,2465,68
|
|
20241125,091800,83165,2465,2465,2465,2465,0
|
|
20241125,091700,83165,2465,2465,2465,2465,0
|
|
20241125,091600,83165,2465,2465,2465,2465,0
|
|
20241125,091500,83165,2465,2465,2465,2465,0
|
|
20241125,091400,83165,2465,2465,2465,2465,0
|
|
20241125,091300,83165,2465,2465,2465,2465,0
|
|
20241125,091200,83165,2465,2465,2465,2465,0
|
|
20241125,091100,83165,2465,2465,2465,2465,0
|
|
20241125,091000,83165,2465,2465,2465,2465,0
|
|
20241125,090900,83165,2465,2465,2465,2465,0
|
|
20241125,090800,83165,2465,2465,2465,2465,0
|
|
20241125,090700,83165,2465,2465,2465,2465,0
|
|
20241125,090600,83165,2465,2465,2465,2465,0
|
|
20241125,090500,83165,2465,2465,2465,2465,1
|
|
20241125,090400,80700,2445,2445,2445,2445,0
|
|
20241125,090300,80700,2445,2465,2465,2445,5
|
|
20241125,090200,68455,2450,2450,2450,2450,0
|
|
20241125,090100,68455,2450,2450,2450,2450,13
|
|
20241125,090000,36605,2445,2440,2445,2435,15
|