698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,203500,259678980,15790,15790,15790,15790,113
|
|
20241125,203400,259678980,15790,15790,15790,15790,0
|
|
20241125,203300,259678980,15790,15790,15790,15790,0
|
|
20241125,203200,259678980,15790,15790,15790,15790,0
|
|
20241125,203100,259678980,15790,15790,15790,15790,0
|
|
20241125,203000,259678980,15790,15790,15790,15790,0
|
|
20241125,202900,259678980,15790,15790,15790,15790,0
|
|
20241125,202800,259678980,15790,15790,15790,15790,0
|
|
20241125,202700,259678980,15790,15790,15790,15790,0
|
|
20241125,202600,259678980,15790,15790,15790,15790,0
|
|
20241125,202500,259678980,15790,15790,15790,15790,0
|
|
20241125,202400,259678980,15790,15790,15790,15790,0
|
|
20241125,202300,259678980,15790,15790,15790,15790,0
|
|
20241125,202200,259678980,15790,15790,15790,15790,0
|
|
20241125,202100,259678980,15790,15790,15790,15790,0
|
|
20241125,202000,259678980,15790,15790,15790,15790,0
|
|
20241125,201900,259678980,15790,15790,15790,15790,0
|
|
20241125,201800,259678980,15790,15790,15790,15790,0
|
|
20241125,201700,259678980,15790,15790,15790,15790,0
|
|
20241125,201600,259678980,15790,15790,15790,15790,0
|
|
20241125,201500,259678980,15790,15790,15790,15790,0
|
|
20241125,201400,259678980,15790,15790,15790,15790,0
|
|
20241125,201300,259678980,15790,15790,15790,15790,0
|
|
20241125,201200,259678980,15790,15790,15790,15790,0
|
|
20241125,201100,259678980,15790,15790,15790,15790,0
|
|
20241125,201000,259678980,15790,15790,15790,15790,0
|
|
20241125,200900,259678980,15790,15790,15790,15790,0
|
|
20241125,200800,259678980,15790,15790,15790,15790,0
|
|
20241125,200700,259678980,15790,15790,15790,15790,0
|
|
20241125,200600,259678980,15790,15790,15790,15790,0
|
|
20241125,200500,259678980,15790,15790,15790,15790,113
|
|
20241125,200400,259678980,15790,15790,15790,15790,0
|
|
20241125,200300,259678980,15790,15790,15790,15790,0
|
|
20241125,200200,259678980,15790,15790,15790,15790,0
|
|
20241125,200100,259678980,15790,15790,15790,15790,0
|
|
20241125,200000,259678980,15790,15790,15790,15790,0
|
|
20241125,195900,259678980,15790,15790,15790,15790,0
|
|
20241125,195800,259678980,15790,15790,15790,15790,0
|
|
20241125,195700,259678980,15790,15790,15790,15790,0
|
|
20241125,195600,259678980,15790,15790,15790,15790,0
|
|
20241125,195500,259678980,15790,15790,15790,15790,0
|
|
20241125,195400,259678980,15790,15790,15790,15790,0
|
|
20241125,195300,259678980,15790,15790,15790,15790,0
|
|
20241125,195200,259678980,15790,15790,15790,15790,0
|
|
20241125,195100,259678980,15790,15790,15790,15790,0
|
|
20241125,195000,259678980,15790,15790,15790,15790,0
|
|
20241125,194900,259678980,15790,15790,15790,15790,0
|
|
20241125,194800,259678980,15790,15790,15790,15790,0
|
|
20241125,194700,259678980,15790,15790,15790,15790,0
|
|
20241125,194600,259678980,15790,15790,15790,15790,0
|
|
20241125,194500,259678980,15790,15790,15790,15790,0
|
|
20241125,194400,259678980,15790,15790,15790,15790,0
|
|
20241125,194300,259678980,15790,15790,15790,15790,0
|
|
20241125,194200,259678980,15790,15790,15790,15790,0
|
|
20241125,194100,259678980,15790,15790,15790,15790,0
|
|
20241125,194000,259678980,15790,15790,15790,15790,0
|
|
20241125,193900,259678980,15790,15790,15790,15790,0
|
|
20241125,193800,259678980,15790,15790,15790,15790,0
|
|
20241125,193700,259678980,15790,15790,15790,15790,0
|
|
20241125,193600,259678980,15790,15790,15790,15790,0
|
|
20241125,193500,259678980,15790,15790,15790,15790,113
|
|
20241125,193400,259678980,15790,15790,15790,15790,0
|
|
20241125,193300,259678980,15790,15790,15790,15790,0
|
|
20241125,193200,259678980,15790,15790,15790,15790,0
|
|
20241125,193100,259678980,15790,15790,15790,15790,0
|
|
20241125,193000,259678980,15790,15790,15790,15790,0
|
|
20241125,192900,259678980,15790,15790,15790,15790,0
|
|
20241125,192800,259678980,15790,15790,15790,15790,0
|
|
20241125,192700,259678980,15790,15790,15790,15790,0
|
|
20241125,192600,259678980,15790,15790,15790,15790,0
|
|
20241125,192500,259678980,15790,15790,15790,15790,0
|
|
20241125,192400,259678980,15790,15790,15790,15790,0
|
|
20241125,192300,259678980,15790,15790,15790,15790,0
|
|
20241125,192200,259678980,15790,15790,15790,15790,0
|
|
20241125,192100,259678980,15790,15790,15790,15790,0
|
|
20241125,192000,259678980,15790,15790,15790,15790,0
|
|
20241125,191900,259678980,15790,15790,15790,15790,0
|
|
20241125,191800,259678980,15790,15790,15790,15790,0
|
|
20241125,191700,259678980,15790,15790,15790,15790,0
|
|
20241125,191600,259678980,15790,15790,15790,15790,0
|
|
20241125,191500,259678980,15790,15790,15790,15790,0
|
|
20241125,191400,259678980,15790,15790,15790,15790,0
|
|
20241125,191300,259678980,15790,15790,15790,15790,0
|
|
20241125,191200,259678980,15790,15790,15790,15790,0
|
|
20241125,191100,259678980,15790,15790,15790,15790,0
|
|
20241125,191000,259678980,15790,15790,15790,15790,0
|
|
20241125,190900,259678980,15790,15790,15790,15790,0
|
|
20241125,190800,259678980,15790,15790,15790,15790,0
|
|
20241125,190700,259678980,15790,15790,15790,15790,0
|
|
20241125,190600,259678980,15790,15790,15790,15790,0
|
|
20241125,190500,259678980,15790,15790,15790,15790,113
|
|
20241125,190400,259678980,15790,15790,15790,15790,0
|
|
20241125,190300,259678980,15790,15790,15790,15790,0
|
|
20241125,190200,259678980,15790,15790,15790,15790,0
|
|
20241125,190100,259678980,15790,15790,15790,15790,0
|
|
20241125,190000,259678980,15790,15790,15790,15790,0
|
|
20241125,185900,259678980,15790,15790,15790,15790,0
|
|
20241125,185800,259678980,15790,15790,15790,15790,0
|
|
20241125,185700,259678980,15790,15790,15790,15790,0
|
|
20241125,185600,259678980,15790,15790,15790,15790,0
|
|
20241125,185500,259678980,15790,15790,15790,15790,0
|
|
20241125,185400,259678980,15790,15790,15790,15790,0
|
|
20241125,185300,259678980,15790,15790,15790,15790,0
|
|
20241125,185200,259678980,15790,15790,15790,15790,0
|
|
20241125,185100,259678980,15790,15790,15790,15790,0
|
|
20241125,185000,259678980,15790,15790,15790,15790,0
|
|
20241125,184900,259678980,15790,15790,15790,15790,0
|
|
20241125,184800,259678980,15790,15790,15790,15790,0
|
|
20241125,184700,259678980,15790,15790,15790,15790,0
|
|
20241125,184600,259678980,15790,15790,15790,15790,0
|
|
20241125,184500,259678980,15790,15790,15790,15790,0
|
|
20241125,184400,259678980,15790,15790,15790,15790,0
|
|
20241125,184300,259678980,15790,15790,15790,15790,0
|
|
20241125,184200,259678980,15790,15790,15790,15790,0
|
|
20241125,184100,259678980,15790,15790,15790,15790,0
|
|
20241125,184000,259678980,15790,15790,15790,15790,0
|
|
20241125,183900,259678980,15790,15790,15790,15790,0
|
|
20241125,183800,259678980,15790,15790,15790,15790,0
|
|
20241125,183700,259678980,15790,15790,15790,15790,0
|
|
20241125,183600,259678980,15790,15790,15790,15790,0
|
|
20241125,183500,259678980,15790,15790,15790,15790,113
|
|
20241125,183400,259678980,15790,15790,15790,15790,0
|
|
20241125,183300,259678980,15790,15790,15790,15790,0
|
|
20241125,183200,259678980,15790,15790,15790,15790,0
|
|
20241125,183100,259678980,15790,15790,15790,15790,0
|
|
20241125,183000,259678980,15790,15790,15790,15790,0
|
|
20241125,182900,259678980,15790,15790,15790,15790,0
|
|
20241125,182800,259678980,15790,15790,15790,15790,0
|
|
20241125,182700,259678980,15790,15790,15790,15790,0
|
|
20241125,182600,259678980,15790,15790,15790,15790,0
|
|
20241125,182500,259678980,15790,15790,15790,15790,0
|
|
20241125,182400,259678980,15790,15790,15790,15790,0
|
|
20241125,182300,259678980,15790,15790,15790,15790,0
|
|
20241125,182200,259678980,15790,15790,15790,15790,0
|
|
20241125,182100,259678980,15790,15790,15790,15790,0
|
|
20241125,182000,259678980,15790,15790,15790,15790,0
|
|
20241125,181900,259678980,15790,15790,15790,15790,0
|
|
20241125,181800,259678980,15790,15790,15790,15790,0
|
|
20241125,181700,259678980,15790,15790,15790,15790,0
|
|
20241125,181600,259678980,15790,15790,15790,15790,0
|
|
20241125,181500,259678980,15790,15790,15790,15790,0
|
|
20241125,181400,259678980,15790,15790,15790,15790,0
|
|
20241125,181300,259678980,15790,15790,15790,15790,0
|
|
20241125,181200,259678980,15790,15790,15790,15790,0
|
|
20241125,181100,259678980,15790,15790,15790,15790,0
|
|
20241125,181000,259678980,15790,15790,15790,15790,0
|
|
20241125,180900,259678980,15790,15790,15790,15790,0
|
|
20241125,180800,259678980,15790,15790,15790,15790,0
|
|
20241125,180700,259678980,15790,15790,15790,15790,0
|
|
20241125,180600,259678980,15790,15790,15790,15790,0
|
|
20241125,180500,259678980,15790,15790,15790,15790,113
|
|
20241125,180400,259678980,15790,15790,15790,15790,0
|
|
20241125,180300,259678980,15790,15790,15790,15790,0
|
|
20241125,180200,259678980,15790,15790,15790,15790,0
|
|
20241125,180100,259678980,15790,15790,15790,15790,0
|
|
20241125,180000,259678980,15790,15790,15790,15790,0
|
|
20241125,175900,259678980,15790,15790,15790,15790,0
|
|
20241125,175800,259678980,15790,15790,15790,15790,0
|
|
20241125,175700,259678980,15790,15790,15790,15790,0
|
|
20241125,175600,259678980,15790,15790,15790,15790,0
|
|
20241125,175500,259678980,15790,15790,15790,15790,0
|
|
20241125,175400,259678980,15790,15790,15790,15790,0
|
|
20241125,175300,259678980,15790,15790,15790,15790,0
|
|
20241125,175200,259678980,15790,15790,15790,15790,0
|
|
20241125,175100,259678980,15790,15790,15790,15790,0
|
|
20241125,175000,259678980,15790,15790,15790,15790,0
|
|
20241125,174900,259678980,15790,15790,15790,15790,0
|
|
20241125,174800,259678980,15790,15790,15790,15790,0
|
|
20241125,174700,259678980,15790,15790,15790,15790,0
|
|
20241125,174600,259678980,15790,15790,15790,15790,0
|
|
20241125,174500,259678980,15790,15790,15790,15790,0
|
|
20241125,174400,259678980,15790,15790,15790,15790,0
|
|
20241125,174300,259678980,15790,15790,15790,15790,0
|
|
20241125,174200,259678980,15790,15790,15790,15790,0
|
|
20241125,174100,259678980,15790,15790,15790,15790,0
|
|
20241125,174000,259678980,15790,15790,15790,15790,0
|
|
20241125,173900,259678980,15790,15790,15790,15790,0
|
|
20241125,173800,259678980,15790,15790,15790,15790,0
|
|
20241125,173700,259678980,15790,15790,15790,15790,0
|
|
20241125,173600,259678980,15790,15790,15790,15790,0
|
|
20241125,173500,259678980,15790,15790,15790,15790,113
|
|
20241125,173400,259678980,15790,15790,15790,15790,0
|
|
20241125,173300,259678980,15790,15790,15790,15790,0
|
|
20241125,173200,259678980,15790,15790,15790,15790,0
|
|
20241125,173100,259678980,15790,15790,15790,15790,0
|
|
20241125,173000,259678980,15790,15790,15790,15790,0
|
|
20241125,172900,259678980,15790,15790,15790,15790,0
|
|
20241125,172800,259678980,15790,15790,15790,15790,0
|
|
20241125,172700,259678980,15790,15790,15790,15790,0
|
|
20241125,172600,259678980,15790,15790,15790,15790,0
|
|
20241125,172500,259678980,15790,15790,15790,15790,0
|
|
20241125,172400,259678980,15790,15790,15790,15790,0
|
|
20241125,172300,259678980,15790,15790,15790,15790,0
|
|
20241125,172200,259678980,15790,15790,15790,15790,0
|
|
20241125,172100,259678980,15790,15790,15790,15790,0
|
|
20241125,172000,259678980,15790,15790,15790,15790,0
|
|
20241125,171900,259678980,15790,15790,15790,15790,0
|
|
20241125,171800,259678980,15790,15790,15790,15790,0
|
|
20241125,171700,259678980,15790,15790,15790,15790,0
|
|
20241125,171600,259678980,15790,15790,15790,15790,0
|
|
20241125,171500,259678980,15790,15790,15790,15790,0
|
|
20241125,171400,259678980,15790,15790,15790,15790,0
|
|
20241125,171300,259678980,15790,15790,15790,15790,0
|
|
20241125,171200,259678980,15790,15790,15790,15790,0
|
|
20241125,171100,259678980,15790,15790,15790,15790,0
|
|
20241125,171000,259678980,15790,15790,15790,15790,0
|
|
20241125,170900,259678980,15790,15790,15790,15790,0
|
|
20241125,170800,259678980,15790,15790,15790,15790,0
|
|
20241125,170700,259678980,15790,15790,15790,15790,0
|
|
20241125,170600,259678980,15790,15790,15790,15790,0
|
|
20241125,170500,259678980,15790,15790,15790,15790,113
|
|
20241125,170400,259678980,15790,15790,15790,15790,0
|
|
20241125,170300,259678980,15790,15790,15790,15790,0
|
|
20241125,170200,259678980,15790,15790,15790,15790,0
|
|
20241125,170100,259678980,15790,15790,15790,15790,0
|
|
20241125,170000,259678980,15790,15790,15790,15790,0
|
|
20241125,165900,259678980,15790,15790,15790,15790,0
|
|
20241125,165800,259678980,15790,15790,15790,15790,0
|
|
20241125,165700,259678980,15790,15790,15790,15790,0
|
|
20241125,165600,259678980,15790,15790,15790,15790,0
|
|
20241125,165500,259678980,15790,15790,15790,15790,0
|
|
20241125,165400,259678980,15790,15790,15790,15790,0
|
|
20241125,165300,259678980,15790,15790,15790,15790,0
|
|
20241125,165200,259678980,15790,15790,15790,15790,0
|
|
20241125,165100,259678980,15790,15790,15790,15790,0
|
|
20241125,165000,259678980,15790,15790,15790,15790,0
|
|
20241125,164900,259678980,15790,15790,15790,15790,0
|
|
20241125,164800,259678980,15790,15790,15790,15790,0
|
|
20241125,164700,259678980,15790,15790,15790,15790,0
|
|
20241125,164600,259678980,15790,15790,15790,15790,0
|
|
20241125,164500,259678980,15790,15790,15790,15790,0
|
|
20241125,164400,259678980,15790,15790,15790,15790,0
|
|
20241125,164300,259678980,15790,15790,15790,15790,0
|
|
20241125,164200,259678980,15790,15790,15790,15790,0
|
|
20241125,164100,259678980,15790,15790,15790,15790,0
|
|
20241125,164000,259678980,15790,15790,15790,15790,0
|
|
20241125,163900,259678980,15790,15790,15790,15790,0
|
|
20241125,163800,259678980,15790,15790,15790,15790,0
|
|
20241125,163700,259678980,15790,15790,15790,15790,0
|
|
20241125,163600,259678980,15790,15790,15790,15790,0
|
|
20241125,163500,259678980,15790,15790,15790,15790,113
|
|
20241125,163400,259678980,15790,15790,15790,15790,0
|
|
20241125,163300,259678980,15790,15790,15790,15790,0
|
|
20241125,163200,259678980,15790,15790,15790,15790,0
|
|
20241125,163100,259678980,15790,15790,15790,15790,0
|
|
20241125,163000,259678980,15790,15790,15790,15790,0
|
|
20241125,162900,259678980,15790,15790,15790,15790,0
|
|
20241125,162800,259678980,15790,15790,15790,15790,0
|
|
20241125,162700,259678980,15790,15790,15790,15790,0
|
|
20241125,162600,259678980,15790,15790,15790,15790,0
|
|
20241125,162500,259678980,15790,15790,15790,15790,0
|
|
20241125,162400,259678980,15790,15790,15790,15790,0
|
|
20241125,162300,259678980,15790,15790,15790,15790,0
|
|
20241125,162200,259678980,15790,15790,15790,15790,0
|
|
20241125,162100,259678980,15790,15790,15790,15790,0
|
|
20241125,162000,259678980,15790,15790,15790,15790,0
|
|
20241125,161900,259678980,15790,15790,15790,15790,0
|
|
20241125,161800,259678980,15790,15790,15790,15790,0
|
|
20241125,161700,259678980,15790,15790,15790,15790,0
|
|
20241125,161600,259678980,15790,15790,15790,15790,0
|
|
20241125,161500,259678980,15790,15790,15790,15790,0
|
|
20241125,161400,259678980,15790,15790,15790,15790,0
|
|
20241125,161300,259678980,15790,15790,15790,15790,0
|
|
20241125,161200,259678980,15790,15790,15790,15790,0
|
|
20241125,161100,259678980,15790,15790,15790,15790,0
|
|
20241125,161000,259678980,15790,15790,15790,15790,0
|
|
20241125,160900,259678980,15790,15790,15790,15790,0
|
|
20241125,160800,259678980,15790,15790,15790,15790,0
|
|
20241125,160700,259678980,15790,15790,15790,15790,0
|
|
20241125,160600,259678980,15790,15790,15790,15790,0
|
|
20241125,160500,259678980,15790,15790,15790,15790,113
|
|
20241125,160400,259678980,15790,15790,15790,15790,0
|
|
20241125,160300,259678980,15790,15790,15790,15790,0
|
|
20241125,160200,259678980,15790,15790,15790,15790,0
|
|
20241125,160100,259678980,15790,15790,15790,15790,0
|
|
20241125,160000,259678980,15790,15790,15790,15790,0
|
|
20241125,155900,259678980,15790,15790,15790,15790,0
|
|
20241125,155800,259678980,15790,15790,15790,15790,0
|
|
20241125,155700,259678980,15790,15790,15790,15790,0
|
|
20241125,155600,259678980,15790,15790,15790,15790,0
|
|
20241125,155500,259678980,15790,15790,15790,15790,0
|
|
20241125,155400,259678980,15790,15790,15790,15790,0
|
|
20241125,155300,259678980,15790,15790,15790,15790,0
|
|
20241125,155200,259678980,15790,15790,15790,15790,0
|
|
20241125,155100,259678980,15790,15790,15790,15790,0
|
|
20241125,155000,259678980,15790,15790,15790,15790,0
|
|
20241125,154900,259678980,15790,15790,15790,15790,0
|
|
20241125,154800,259678980,15790,15790,15790,15790,0
|
|
20241125,154700,259678980,15790,15790,15790,15790,0
|
|
20241125,154600,259678980,15790,15790,15790,15790,0
|
|
20241125,154500,259678980,15790,15790,15790,15790,0
|
|
20241125,154400,259678980,15790,15790,15790,15790,0
|
|
20241125,154300,259678980,15790,15790,15790,15790,0
|
|
20241125,154200,259678980,15790,15790,15790,15790,0
|
|
20241125,154100,259678980,15790,15790,15790,15790,0
|
|
20241125,154000,259678980,15790,15790,15790,15790,0
|
|
20241125,153900,259678980,15790,15790,15790,15790,0
|
|
20241125,153800,259678980,15790,15790,15790,15790,0
|
|
20241125,153700,259678980,15790,15790,15790,15790,0
|
|
20241125,153600,259678980,15790,15790,15790,15790,0
|
|
20241125,153500,259678980,15790,15790,15790,15790,113
|
|
20241125,153400,259678980,15790,15790,15790,15790,0
|
|
20241125,153300,259678980,15790,15790,15790,15790,0
|
|
20241125,153200,259678980,15790,15790,15790,15790,0
|
|
20241125,153100,259678980,15790,15790,15790,15790,0
|
|
20241125,153000,259678980,15790,15790,15790,15790,113
|
|
20241125,152900,257894710,15800,15800,15800,15800,0
|
|
20241125,152800,257894710,15800,15800,15800,15800,0
|
|
20241125,152700,257894710,15800,15800,15800,15800,0
|
|
20241125,152600,257894710,15800,15800,15800,15800,0
|
|
20241125,152500,257894710,15800,15800,15800,15800,0
|
|
20241125,152400,257894710,15800,15800,15800,15800,0
|
|
20241125,152300,257894710,15800,15800,15800,15800,0
|
|
20241125,152200,257894710,15800,15800,15800,15800,0
|
|
20241125,152100,257894710,15800,15800,15800,15800,0
|
|
20241125,152000,257894710,15800,15800,15800,15800,0
|
|
20241125,151900,257894710,15800,15800,15800,15800,1
|
|
20241125,151800,257878910,15640,15640,15640,15640,0
|
|
20241125,151700,257878910,15640,15640,15640,15640,0
|
|
20241125,151600,257878910,15640,15640,15640,15640,0
|
|
20241125,151500,257878910,15640,15640,15640,15640,0
|
|
20241125,151400,257878910,15640,15640,15640,15640,0
|
|
20241125,151300,257878910,15640,15640,15640,15640,0
|
|
20241125,151200,257878910,15640,15640,15640,15640,0
|
|
20241125,151100,257878910,15640,15640,15640,15640,0
|
|
20241125,151000,257878910,15640,15640,15640,15640,0
|
|
20241125,150900,257878910,15640,15640,15640,15640,0
|
|
20241125,150800,257878910,15640,15640,15640,15640,0
|
|
20241125,150700,257878910,15640,15640,15640,15640,0
|
|
20241125,150600,257878910,15640,15640,15640,15640,0
|
|
20241125,150500,257878910,15640,15640,15640,15640,0
|
|
20241125,150400,257878910,15640,15640,15640,15640,0
|
|
20241125,150300,257878910,15640,15640,15640,15640,0
|
|
20241125,150200,257878910,15640,15640,15640,15640,0
|
|
20241125,150100,257878910,15640,15640,15640,15640,303
|
|
20241125,150000,253139990,15630,15630,15630,15630,0
|
|
20241125,145900,253139990,15630,15630,15630,15630,0
|
|
20241125,145800,253139990,15630,15630,15630,15630,0
|
|
20241125,145700,253139990,15630,15630,15630,15630,0
|
|
20241125,145600,253139990,15630,15630,15630,15630,0
|
|
20241125,145500,253139990,15630,15630,15630,15630,0
|
|
20241125,145400,253139990,15630,15630,15630,15630,0
|
|
20241125,145300,253139990,15630,15630,15630,15630,0
|
|
20241125,145200,253139990,15630,15630,15630,15630,0
|
|
20241125,145100,253139990,15630,15630,15630,15630,0
|
|
20241125,145000,253139990,15630,15630,15630,15630,0
|
|
20241125,144900,253139990,15630,15630,15630,15630,0
|
|
20241125,144800,253139990,15630,15630,15630,15630,0
|
|
20241125,144700,253139990,15630,15630,15630,15630,0
|
|
20241125,144600,253139990,15630,15630,15630,15630,0
|
|
20241125,144500,253139990,15630,15630,15630,15630,0
|
|
20241125,144400,253139990,15630,15630,15630,15630,0
|
|
20241125,144300,253139990,15630,15630,15630,15630,544
|
|
20241125,144200,244637270,15630,15630,15630,15630,0
|
|
20241125,144100,244637270,15630,15630,15630,15630,0
|
|
20241125,144000,244637270,15630,15630,15630,15630,0
|
|
20241125,143900,244637270,15630,15630,15630,15630,0
|
|
20241125,143800,244637270,15630,15630,15630,15630,0
|
|
20241125,143700,244637270,15630,15630,15630,15630,0
|
|
20241125,143600,244637270,15630,15630,15630,15630,0
|
|
20241125,143500,244637270,15630,15630,15630,15630,0
|
|
20241125,143400,244637270,15630,15630,15630,15630,0
|
|
20241125,143300,244637270,15630,15630,15630,15630,0
|
|
20241125,143200,244637270,15630,15630,15630,15630,0
|
|
20241125,143100,244637270,15630,15630,15630,15630,0
|
|
20241125,143000,244637270,15630,15630,15630,15630,0
|
|
20241125,142900,244637270,15630,15630,15630,15630,0
|
|
20241125,142800,244637270,15630,15630,15630,15630,0
|
|
20241125,142700,244637270,15630,15630,15630,15630,0
|
|
20241125,142600,244637270,15630,15630,15630,15630,0
|
|
20241125,142500,244637270,15630,15630,15630,15630,0
|
|
20241125,142400,244637270,15630,15630,15630,15630,0
|
|
20241125,142300,244637270,15630,15630,15630,15630,0
|
|
20241125,142200,244637270,15630,15630,15630,15630,0
|
|
20241125,142100,244637270,15630,15630,15630,15630,0
|
|
20241125,142000,244637270,15630,15630,15630,15630,5
|
|
20241125,141900,244559120,15620,15620,15620,15620,0
|
|
20241125,141800,244559120,15620,15620,15620,15620,0
|
|
20241125,141700,244559120,15620,15620,15620,15620,0
|
|
20241125,141600,244559120,15620,15620,15620,15620,0
|
|
20241125,141500,244559120,15620,15620,15620,15620,0
|
|
20241125,141400,244559120,15620,15620,15620,15620,0
|
|
20241125,141300,244559120,15620,15620,15620,15620,0
|
|
20241125,141200,244559120,15620,15620,15620,15620,0
|
|
20241125,141100,244559120,15620,15620,15620,15620,0
|
|
20241125,141000,244559120,15620,15620,15620,15620,0
|
|
20241125,140900,244559120,15620,15620,15620,15620,0
|
|
20241125,140800,244559120,15620,15620,15620,15620,0
|
|
20241125,140700,244559120,15620,15620,15620,15620,0
|
|
20241125,140600,244559120,15620,15620,15620,15620,0
|
|
20241125,140500,244559120,15620,15620,15620,15620,0
|
|
20241125,140400,244559120,15620,15620,15620,15620,0
|
|
20241125,140300,244559120,15620,15620,15620,15620,0
|
|
20241125,140200,244559120,15620,15620,15620,15620,147
|
|
20241125,140100,242262980,15620,15620,15620,15620,0
|
|
20241125,140000,242262980,15620,15620,15620,15620,0
|
|
20241125,135900,242262980,15620,15620,15620,15620,0
|
|
20241125,135800,242262980,15620,15620,15620,15620,0
|
|
20241125,135700,242262980,15620,15620,15620,15620,5
|
|
20241125,135600,242184880,15620,15620,15620,15620,0
|
|
20241125,135500,242184880,15620,15620,15620,15620,0
|
|
20241125,135400,242184880,15620,15620,15620,15620,0
|
|
20241125,135300,242184880,15620,15620,15620,15620,0
|
|
20241125,135200,242184880,15620,15620,15620,15620,0
|
|
20241125,135100,242184880,15620,15620,15620,15620,0
|
|
20241125,135000,242184880,15620,15620,15620,15620,18
|
|
20241125,134900,241903720,15620,15620,15620,15620,0
|
|
20241125,134800,241903720,15620,15650,15650,15620,830
|
|
20241125,134700,228934110,15650,15650,15650,15650,409
|
|
20241125,134600,222533260,15650,15650,15650,15650,640
|
|
20241125,134500,212517260,15660,15660,15660,15660,105
|
|
20241125,134400,210872960,15660,15690,15690,15660,2300
|
|
20241125,134300,174834990,15700,15700,15700,15700,1
|
|
20241125,134200,174819290,15700,15710,15710,15700,297
|
|
20241125,134100,170155990,15710,15890,15890,15710,210
|
|
20241125,134000,166853690,15890,15890,15890,15890,0
|
|
20241125,133900,166853690,15890,15890,15890,15890,0
|
|
20241125,133800,166853690,15890,15890,15890,15890,0
|
|
20241125,133700,166853690,15890,15890,15890,15890,0
|
|
20241125,133600,166853690,15890,15890,15890,15890,0
|
|
20241125,133500,166853690,15890,15890,15890,15890,0
|
|
20241125,133400,166853690,15890,15890,15890,15890,0
|
|
20241125,133300,166853690,15890,15890,15890,15890,0
|
|
20241125,133200,166853690,15890,15890,15890,15890,0
|
|
20241125,133100,166853690,15890,15890,15890,15890,0
|
|
20241125,133000,166853690,15890,15890,15890,15890,0
|
|
20241125,132900,166853690,15890,15890,15890,15890,0
|
|
20241125,132800,166853690,15890,15890,15890,15890,3
|
|
20241125,132700,166806020,15890,15890,15890,15890,0
|
|
20241125,132600,166806020,15890,15890,15890,15890,0
|
|
20241125,132500,166806020,15890,15890,15890,15890,0
|
|
20241125,132400,166806020,15890,15890,15890,15890,0
|
|
20241125,132300,166806020,15890,15890,15890,15890,0
|
|
20241125,132200,166806020,15890,15890,15890,15890,0
|
|
20241125,132100,166806020,15890,15890,15890,15890,0
|
|
20241125,132000,166806020,15890,15890,15890,15890,0
|
|
20241125,131900,166806020,15890,15890,15890,15890,0
|
|
20241125,131800,166806020,15890,15890,15890,15890,0
|
|
20241125,131700,166806020,15890,15890,15890,15890,0
|
|
20241125,131600,166806020,15890,15890,15890,15890,0
|
|
20241125,131500,166806020,15890,15890,15890,15890,0
|
|
20241125,131400,166806020,15890,15890,15890,15890,66
|
|
20241125,131300,165757280,15890,15890,15890,15890,0
|
|
20241125,131200,165757280,15890,15890,15890,15890,0
|
|
20241125,131100,165757280,15890,15890,15890,15890,0
|
|
20241125,131000,165757280,15890,15890,15890,15890,0
|
|
20241125,130900,165757280,15890,15890,15890,15890,50
|
|
20241125,130800,164962780,15880,15880,15880,15880,0
|
|
20241125,130700,164962780,15880,15880,15880,15880,19
|
|
20241125,130600,164661060,15880,15880,15880,15880,484
|
|
20241125,130500,156975140,15880,15880,15880,15880,0
|
|
20241125,130400,156975140,15880,15880,15880,15880,258
|
|
20241125,130300,152878100,15880,15870,15880,15870,342
|
|
20241125,130200,147448530,15560,15560,15560,15560,0
|
|
20241125,130100,147448530,15560,15560,15560,15560,0
|
|
20241125,130000,147448530,15560,15560,15560,15560,0
|
|
20241125,125900,147448530,15560,15560,15560,15560,0
|
|
20241125,125800,147448530,15560,15560,15560,15560,0
|
|
20241125,125700,147448530,15560,15560,15560,15560,0
|
|
20241125,125600,147448530,15560,15560,15560,15560,0
|
|
20241125,125500,147448530,15560,15560,15560,15560,0
|
|
20241125,125400,147448530,15560,15560,15560,15560,0
|
|
20241125,125300,147448530,15560,15560,15560,15560,0
|
|
20241125,125200,147448530,15560,15560,15560,15560,0
|
|
20241125,125100,147448530,15560,15560,15560,15560,0
|
|
20241125,125000,147448530,15560,15560,15560,15560,0
|
|
20241125,124900,147448530,15560,15560,15560,15560,0
|
|
20241125,124800,147448530,15560,15560,15560,15560,0
|
|
20241125,124700,147448530,15560,15560,15560,15560,0
|
|
20241125,124600,147448530,15560,15560,15560,15560,0
|
|
20241125,124500,147448530,15560,15560,15560,15560,0
|
|
20241125,124400,147448530,15560,15560,15560,15560,0
|
|
20241125,124300,147448530,15560,15560,15560,15560,0
|
|
20241125,124200,147448530,15560,15560,15560,15560,0
|
|
20241125,124100,147448530,15560,15560,15560,15560,0
|
|
20241125,124000,147448530,15560,15560,15560,15560,0
|
|
20241125,123900,147448530,15560,15560,15560,15560,0
|
|
20241125,123800,147448530,15560,15560,15560,15560,0
|
|
20241125,123700,147448530,15560,15560,15560,15560,0
|
|
20241125,123600,147448530,15560,15560,15560,15560,0
|
|
20241125,123500,147448530,15560,15560,15560,15560,0
|
|
20241125,123400,147448530,15560,15560,15560,15560,93
|
|
20241125,123300,146001450,15560,15560,15560,15560,0
|
|
20241125,123200,146001450,15560,15560,15560,15560,0
|
|
20241125,123100,146001450,15560,15560,15560,15560,0
|
|
20241125,123000,146001450,15560,15560,15560,15560,0
|
|
20241125,122900,146001450,15560,15560,15560,15560,0
|
|
20241125,122800,146001450,15560,15560,15560,15560,1
|
|
20241125,122700,145985890,15560,15560,15560,15560,0
|
|
20241125,122600,145985890,15560,15560,15560,15560,0
|
|
20241125,122500,145985890,15560,15560,15560,15560,0
|
|
20241125,122400,145985890,15560,15560,15560,15560,0
|
|
20241125,122300,145985890,15560,15560,15560,15560,0
|
|
20241125,122200,145985890,15560,15560,15560,15560,0
|
|
20241125,122100,145985890,15560,15560,15560,15560,0
|
|
20241125,122000,145985890,15560,15560,15560,15560,0
|
|
20241125,121900,145985890,15560,15560,15560,15560,0
|
|
20241125,121800,145985890,15560,15560,15560,15560,0
|
|
20241125,121700,145985890,15560,15560,15560,15560,0
|
|
20241125,121600,145985890,15560,15560,15560,15560,134
|
|
20241125,121500,143900850,15880,15880,15880,15880,0
|
|
20241125,121400,143900850,15880,15880,15880,15880,0
|
|
20241125,121300,143900850,15880,15880,15880,15880,0
|
|
20241125,121200,143900850,15880,15880,15880,15880,0
|
|
20241125,121100,143900850,15880,15880,15880,15880,0
|
|
20241125,121000,143900850,15880,15880,15880,15880,0
|
|
20241125,120900,143900850,15880,15880,15880,15880,0
|
|
20241125,120800,143900850,15880,15880,15880,15880,0
|
|
20241125,120700,143900850,15880,15880,15880,15880,0
|
|
20241125,120600,143900850,15880,15880,15880,15880,0
|
|
20241125,120500,143900850,15880,15880,15880,15880,0
|
|
20241125,120400,143900850,15880,15880,15880,15880,0
|
|
20241125,120300,143900850,15880,15880,15880,15880,0
|
|
20241125,120200,143900850,15880,15880,15880,15880,0
|
|
20241125,120100,143900850,15880,15880,15880,15880,0
|
|
20241125,120000,143900850,15880,15880,15880,15880,0
|
|
20241125,115900,143900850,15880,15880,15880,15880,0
|
|
20241125,115800,143900850,15880,15880,15880,15880,0
|
|
20241125,115700,143900850,15880,15880,15880,15880,0
|
|
20241125,115600,143900850,15880,15880,15880,15880,0
|
|
20241125,115500,143900850,15880,15880,15880,15880,0
|
|
20241125,115400,143900850,15880,15880,15880,15880,0
|
|
20241125,115300,143900850,15880,15880,15880,15880,0
|
|
20241125,115200,143900850,15880,15880,15880,15880,0
|
|
20241125,115100,143900850,15880,15880,15880,15880,0
|
|
20241125,115000,143900850,15880,15880,15880,15880,0
|
|
20241125,114900,143900850,15880,15880,15880,15880,0
|
|
20241125,114800,143900850,15880,15880,15880,15880,0
|
|
20241125,114700,143900850,15880,15880,15880,15880,0
|
|
20241125,114600,143900850,15880,15880,15880,15880,0
|
|
20241125,114500,143900850,15880,15880,15880,15880,1
|
|
20241125,114400,143884970,15560,15560,15560,15560,0
|
|
20241125,114300,143884970,15560,15560,15560,15560,0
|
|
20241125,114200,143884970,15560,15560,15560,15560,0
|
|
20241125,114100,143884970,15560,15560,15560,15560,0
|
|
20241125,114000,143884970,15560,15560,15560,15560,100
|
|
20241125,113900,142328970,15560,15560,15560,15560,0
|
|
20241125,113800,142328970,15560,15560,15560,15560,0
|
|
20241125,113700,142328970,15560,15560,15560,15560,0
|
|
20241125,113600,142328970,15560,15560,15560,15560,0
|
|
20241125,113500,142328970,15560,15570,15570,15560,1318
|
|
20241125,113400,121820150,15560,15560,15560,15560,0
|
|
20241125,113300,121820150,15560,15560,15560,15560,0
|
|
20241125,113200,121820150,15560,15560,15560,15560,0
|
|
20241125,113100,121820150,15560,15560,15560,15560,0
|
|
20241125,113000,121820150,15560,15560,15560,15560,0
|
|
20241125,112900,121820150,15560,15560,15560,15560,0
|
|
20241125,112800,121820150,15560,15560,15560,15560,0
|
|
20241125,112700,121820150,15560,15560,15560,15560,0
|
|
20241125,112600,121820150,15560,15560,15560,15560,0
|
|
20241125,112500,121820150,15560,15560,15560,15560,0
|
|
20241125,112400,121820150,15560,15560,15560,15560,0
|
|
20241125,112300,121820150,15560,15560,15560,15560,0
|
|
20241125,112200,121820150,15560,15560,15560,15560,0
|
|
20241125,112100,121820150,15560,15560,15560,15560,0
|
|
20241125,112000,121820150,15560,15560,15560,15560,0
|
|
20241125,111900,121820150,15560,15560,15560,15560,0
|
|
20241125,111800,121820150,15560,15560,15560,15560,0
|
|
20241125,111700,121820150,15560,15560,15560,15560,0
|
|
20241125,111600,121820150,15560,15560,15560,15560,749
|
|
20241125,111500,110165710,15890,15890,15890,15890,0
|
|
20241125,111400,110165710,15890,15890,15890,15890,0
|
|
20241125,111300,110165710,15890,15890,15890,15890,0
|
|
20241125,111200,110165710,15890,15890,15890,15890,0
|
|
20241125,111100,110165710,15890,15890,15890,15890,0
|
|
20241125,111000,110165710,15890,15890,15890,15890,0
|
|
20241125,110900,110165710,15890,15550,15890,15550,596
|
|
20241125,110800,100897570,15550,15550,15550,15550,0
|
|
20241125,110700,100897570,15550,15550,15550,15550,0
|
|
20241125,110600,100897570,15550,15550,15550,15550,0
|
|
20241125,110500,100897570,15550,15550,15550,15550,0
|
|
20241125,110400,100897570,15550,15550,15550,15550,0
|
|
20241125,110300,100897570,15550,15550,15550,15550,0
|
|
20241125,110200,100897570,15550,15590,15590,15550,181
|
|
20241125,110100,98080690,15560,15560,15560,15560,0
|
|
20241125,110000,98080690,15560,15560,15560,15560,0
|
|
20241125,105900,98080690,15560,15560,15560,15560,0
|
|
20241125,105800,98080690,15560,15560,15560,15560,0
|
|
20241125,105700,98080690,15560,15560,15560,15560,0
|
|
20241125,105600,98080690,15560,15560,15560,15560,0
|
|
20241125,105500,98080690,15560,15560,15560,15560,0
|
|
20241125,105400,98080690,15560,15560,15560,15560,0
|
|
20241125,105300,98080690,15560,15560,15560,15560,0
|
|
20241125,105200,98080690,15560,15560,15560,15560,0
|
|
20241125,105100,98080690,15560,15560,15560,15560,0
|
|
20241125,105000,98080690,15560,15560,15560,15560,0
|
|
20241125,104900,98080690,15560,15560,15560,15560,0
|
|
20241125,104800,98080690,15560,15560,15560,15560,0
|
|
20241125,104700,98080690,15560,15560,15560,15560,0
|
|
20241125,104600,98080690,15560,15560,15560,15560,0
|
|
20241125,104500,98080690,15560,15560,15560,15560,0
|
|
20241125,104400,98080690,15560,15560,15560,15560,0
|
|
20241125,104300,98080690,15560,15560,15560,15560,0
|
|
20241125,104200,98080690,15560,15560,15560,15560,0
|
|
20241125,104100,98080690,15560,15560,15560,15560,0
|
|
20241125,104000,98080690,15560,15560,15560,15560,0
|
|
20241125,103900,98080690,15560,15560,15560,15560,0
|
|
20241125,103800,98080690,15560,15560,15560,15560,0
|
|
20241125,103700,98080690,15560,15560,15560,15560,0
|
|
20241125,103600,98080690,15560,15560,15560,15560,0
|
|
20241125,103500,98080690,15560,15560,15560,15560,0
|
|
20241125,103400,98080690,15560,15560,15560,15560,0
|
|
20241125,103300,98080690,15560,15560,15560,15560,0
|
|
20241125,103200,98080690,15560,15560,15560,15560,0
|
|
20241125,103100,98080690,15560,15560,15560,15560,0
|
|
20241125,103000,98080690,15560,15560,15560,15560,305
|
|
20241125,102900,93334890,15560,15560,15560,15560,0
|
|
20241125,102800,93334890,15560,15560,15560,15560,0
|
|
20241125,102700,93334890,15560,15560,15560,15560,0
|
|
20241125,102600,93334890,15560,15560,15560,15560,0
|
|
20241125,102500,93334890,15560,15560,15560,15560,0
|
|
20241125,102400,93334890,15560,15560,15560,15560,0
|
|
20241125,102300,93334890,15560,15560,15560,15560,0
|
|
20241125,102200,93334890,15560,15560,15560,15560,0
|
|
20241125,102100,93334890,15560,15560,15560,15560,0
|
|
20241125,102000,93334890,15560,15560,15560,15560,0
|
|
20241125,101900,93334890,15560,15560,15560,15560,0
|
|
20241125,101800,93334890,15560,15560,15560,15560,0
|
|
20241125,101700,93334890,15560,15560,15560,15560,0
|
|
20241125,101600,93334890,15560,15560,15560,15560,0
|
|
20241125,101500,93334890,15560,15560,15560,15560,0
|
|
20241125,101400,93334890,15560,15560,15560,15560,0
|
|
20241125,101300,93334890,15560,15560,15560,15560,0
|
|
20241125,101200,93334890,15560,15560,15560,15560,0
|
|
20241125,101100,93334890,15560,15560,15560,15560,0
|
|
20241125,101000,93334890,15560,15560,15560,15560,0
|
|
20241125,100900,93334890,15560,15560,15560,15560,0
|
|
20241125,100800,93334890,15560,15560,15560,15560,357
|
|
20241125,100700,87779970,15560,15560,15560,15560,200
|
|
20241125,100600,84667970,15560,15610,15610,15560,443
|
|
20241125,100500,77769070,15600,15600,15600,15600,0
|
|
20241125,100400,77769070,15600,15600,15600,15600,0
|
|
20241125,100300,77769070,15600,15600,15600,15600,0
|
|
20241125,100200,77769070,15600,15600,15600,15600,0
|
|
20241125,100100,77769070,15600,15600,15600,15600,110
|
|
20241125,100000,76053070,15600,15650,15650,15600,290
|
|
20241125,095900,71528120,15650,15650,15650,15650,200
|
|
20241125,095800,68398120,15650,15650,15650,15650,0
|
|
20241125,095700,68398120,15650,15650,15650,15650,0
|
|
20241125,095600,68398120,15650,15700,15700,15650,500
|
|
20241125,095500,60559120,15670,15670,15670,15670,0
|
|
20241125,095400,60559120,15670,15750,15750,15670,583
|
|
20241125,095300,51413240,15750,15750,15750,15750,0
|
|
20241125,095200,51413240,15750,15750,15750,15750,93
|
|
20241125,095100,49948490,15760,15790,15790,15760,1292
|
|
20241125,095000,29579010,15800,15800,15800,15800,0
|
|
20241125,094900,29579010,15800,15800,15800,15800,0
|
|
20241125,094800,29579010,15800,15800,15800,15800,159
|
|
20241125,094700,27066810,15790,15790,15790,15790,100
|
|
20241125,094600,25487810,15790,15790,15790,15790,0
|
|
20241125,094500,25487810,15790,15790,15790,15790,0
|
|
20241125,094400,25487810,15790,15790,15790,15790,0
|
|
20241125,094300,25487810,15790,15790,15790,15790,37
|
|
20241125,094200,24903580,15790,15790,15790,15790,33
|
|
20241125,094100,24382510,15800,15800,15800,15800,50
|
|
20241125,094000,23592510,15800,15800,15800,15800,101
|
|
20241125,093900,21996710,15790,15790,15790,15790,17
|
|
20241125,093800,21728280,15790,15790,15790,15790,55
|
|
20241125,093700,20859830,15790,15790,15790,15790,1
|
|
20241125,093600,20844040,15790,15790,15790,15790,127
|
|
20241125,093500,18838710,15780,15800,15800,15780,144
|
|
20241125,093400,16564070,15800,15800,15800,15800,0
|
|
20241125,093300,16564070,15800,15800,15800,15800,0
|
|
20241125,093200,16564070,15800,15800,15800,15800,69
|
|
20241125,093100,15473870,15770,15770,15770,15770,67
|
|
20241125,093000,14417280,15800,15820,15820,15800,639
|
|
20241125,092900,4316730,16030,16030,16030,16030,1
|
|
20241125,092800,4300700,15800,15800,15800,15800,0
|
|
20241125,092700,4300700,15800,15800,15800,15800,0
|
|
20241125,092600,4300700,15800,16000,16000,15800,160
|
|
20241125,092500,1770900,16070,16070,16070,16070,0
|
|
20241125,092400,1770900,16070,16070,16070,16070,0
|
|
20241125,092300,1770900,16070,16070,16070,16070,0
|
|
20241125,092200,1770900,16070,16070,16070,16070,88
|
|
20241125,092100,356740,16080,16080,16080,16080,10
|
|
20241125,092000,195940,16090,16090,16090,16090,0
|
|
20241125,091900,195940,16090,16090,16090,16090,0
|
|
20241125,091800,195940,16090,16090,16090,16090,0
|
|
20241125,091700,195940,16090,16090,16090,16090,0
|
|
20241125,091600,195940,16090,16090,16090,16090,0
|
|
20241125,091500,195940,16090,16090,16090,16090,0
|
|
20241125,091400,195940,16090,16090,16090,16090,6
|
|
20241125,091300,99400,16180,16180,16180,16180,0
|
|
20241125,091200,99400,16180,16180,16180,16180,2
|
|
20241125,091100,67040,16760,16760,16760,16760,0
|
|
20241125,091000,67040,16760,16760,16760,16760,0
|
|
20241125,090900,67040,16760,16760,16760,16760,4
|
|
20241125,090800,0,16180,16180,16180,16180,0
|
|
20241125,090700,0,16180,16180,16180,16180,0
|
|
20241125,090600,0,16180,16180,16180,16180,0
|
|
20241125,090500,0,16180,16180,16180,16180,0
|
|
20241125,090400,0,16180,16180,16180,16180,0
|
|
20241125,090300,0,16180,16180,16180,16180,0
|
|
20241125,090200,0,16180,16180,16180,16180,0
|
|
20241125,090100,0,16180,16180,16180,16180,0
|
|
20241125,090000,0,16180,16180,16180,16180,0
|