654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,195100,177382820,4495,4495,4495,4495,216
|
|
20241125,195000,177382820,4495,4495,4495,4495,0
|
|
20241125,194900,177382820,4495,4495,4495,4495,0
|
|
20241125,194800,177382820,4495,4495,4495,4495,0
|
|
20241125,194700,177382820,4495,4495,4495,4495,0
|
|
20241125,194600,177382820,4495,4495,4495,4495,0
|
|
20241125,194500,177382820,4495,4495,4495,4495,0
|
|
20241125,194400,177382820,4495,4495,4495,4495,0
|
|
20241125,194300,177382820,4495,4495,4495,4495,0
|
|
20241125,194200,177382820,4495,4495,4495,4495,0
|
|
20241125,194100,177382820,4495,4495,4495,4495,0
|
|
20241125,194000,177382820,4495,4495,4495,4495,0
|
|
20241125,193900,177382820,4495,4495,4495,4495,0
|
|
20241125,193800,177382820,4495,4495,4495,4495,0
|
|
20241125,193700,177382820,4495,4495,4495,4495,0
|
|
20241125,193600,177382820,4495,4495,4495,4495,0
|
|
20241125,193500,177382820,4495,4495,4495,4495,0
|
|
20241125,193400,177382820,4495,4495,4495,4495,0
|
|
20241125,193300,177382820,4495,4495,4495,4495,0
|
|
20241125,193200,177382820,4495,4495,4495,4495,0
|
|
20241125,193100,177382820,4495,4495,4495,4495,0
|
|
20241125,193000,177382820,4495,4495,4495,4495,0
|
|
20241125,192900,177382820,4495,4495,4495,4495,0
|
|
20241125,192800,177382820,4495,4495,4495,4495,0
|
|
20241125,192700,177382820,4495,4495,4495,4495,0
|
|
20241125,192600,177382820,4495,4495,4495,4495,0
|
|
20241125,192500,177382820,4495,4495,4495,4495,0
|
|
20241125,192400,177382820,4495,4495,4495,4495,0
|
|
20241125,192300,177382820,4495,4495,4495,4495,0
|
|
20241125,192200,177382820,4495,4495,4495,4495,0
|
|
20241125,192100,177382820,4495,4495,4495,4495,216
|
|
20241125,192000,177382820,4495,4495,4495,4495,0
|
|
20241125,191900,177382820,4495,4495,4495,4495,0
|
|
20241125,191800,177382820,4495,4495,4495,4495,0
|
|
20241125,191700,177382820,4495,4495,4495,4495,0
|
|
20241125,191600,177382820,4495,4495,4495,4495,0
|
|
20241125,191500,177382820,4495,4495,4495,4495,0
|
|
20241125,191400,177382820,4495,4495,4495,4495,0
|
|
20241125,191300,177382820,4495,4495,4495,4495,0
|
|
20241125,191200,177382820,4495,4495,4495,4495,0
|
|
20241125,191100,177382820,4495,4495,4495,4495,0
|
|
20241125,191000,177382820,4495,4495,4495,4495,0
|
|
20241125,190900,177382820,4495,4495,4495,4495,0
|
|
20241125,190800,177382820,4495,4495,4495,4495,0
|
|
20241125,190700,177382820,4495,4495,4495,4495,0
|
|
20241125,190600,177382820,4495,4495,4495,4495,0
|
|
20241125,190500,177382820,4495,4495,4495,4495,0
|
|
20241125,190400,177382820,4495,4495,4495,4495,0
|
|
20241125,190300,177382820,4495,4495,4495,4495,0
|
|
20241125,190200,177382820,4495,4495,4495,4495,0
|
|
20241125,190100,177382820,4495,4495,4495,4495,0
|
|
20241125,190000,177382820,4495,4495,4495,4495,0
|
|
20241125,185900,177382820,4495,4495,4495,4495,0
|
|
20241125,185800,177382820,4495,4495,4495,4495,0
|
|
20241125,185700,177382820,4495,4495,4495,4495,0
|
|
20241125,185600,177382820,4495,4495,4495,4495,0
|
|
20241125,185500,177382820,4495,4495,4495,4495,0
|
|
20241125,185400,177382820,4495,4495,4495,4495,0
|
|
20241125,185300,177382820,4495,4495,4495,4495,0
|
|
20241125,185200,177382820,4495,4495,4495,4495,0
|
|
20241125,185100,177382820,4495,4495,4495,4495,216
|
|
20241125,185000,177382820,4495,4495,4495,4495,0
|
|
20241125,184900,177382820,4495,4495,4495,4495,0
|
|
20241125,184800,177382820,4495,4495,4495,4495,0
|
|
20241125,184700,177382820,4495,4495,4495,4495,0
|
|
20241125,184600,177382820,4495,4495,4495,4495,0
|
|
20241125,184500,177382820,4495,4495,4495,4495,0
|
|
20241125,184400,177382820,4495,4495,4495,4495,0
|
|
20241125,184300,177382820,4495,4495,4495,4495,0
|
|
20241125,184200,177382820,4495,4495,4495,4495,0
|
|
20241125,184100,177382820,4495,4495,4495,4495,0
|
|
20241125,184000,177382820,4495,4495,4495,4495,0
|
|
20241125,183900,177382820,4495,4495,4495,4495,0
|
|
20241125,183800,177382820,4495,4495,4495,4495,0
|
|
20241125,183700,177382820,4495,4495,4495,4495,0
|
|
20241125,183600,177382820,4495,4495,4495,4495,0
|
|
20241125,183500,177382820,4495,4495,4495,4495,0
|
|
20241125,183400,177382820,4495,4495,4495,4495,0
|
|
20241125,183300,177382820,4495,4495,4495,4495,0
|
|
20241125,183200,177382820,4495,4495,4495,4495,0
|
|
20241125,183100,177382820,4495,4495,4495,4495,0
|
|
20241125,183000,177382820,4495,4495,4495,4495,0
|
|
20241125,182900,177382820,4495,4495,4495,4495,0
|
|
20241125,182800,177382820,4495,4495,4495,4495,0
|
|
20241125,182700,177382820,4495,4495,4495,4495,0
|
|
20241125,182600,177382820,4495,4495,4495,4495,0
|
|
20241125,182500,177382820,4495,4495,4495,4495,0
|
|
20241125,182400,177382820,4495,4495,4495,4495,0
|
|
20241125,182300,177382820,4495,4495,4495,4495,0
|
|
20241125,182200,177382820,4495,4495,4495,4495,0
|
|
20241125,182100,177382820,4495,4495,4495,4495,216
|
|
20241125,182000,177382820,4495,4495,4495,4495,0
|
|
20241125,181900,177382820,4495,4495,4495,4495,0
|
|
20241125,181800,177382820,4495,4495,4495,4495,0
|
|
20241125,181700,177382820,4495,4495,4495,4495,0
|
|
20241125,181600,177382820,4495,4495,4495,4495,0
|
|
20241125,181500,177382820,4495,4495,4495,4495,0
|
|
20241125,181400,177382820,4495,4495,4495,4495,0
|
|
20241125,181300,177382820,4495,4495,4495,4495,0
|
|
20241125,181200,177382820,4495,4495,4495,4495,0
|
|
20241125,181100,177382820,4495,4495,4495,4495,0
|
|
20241125,181000,177382820,4495,4495,4495,4495,0
|
|
20241125,180900,177382820,4495,4495,4495,4495,0
|
|
20241125,180800,177382820,4495,4495,4495,4495,0
|
|
20241125,180700,177382820,4495,4495,4495,4495,0
|
|
20241125,180600,177382820,4495,4495,4495,4495,0
|
|
20241125,180500,177382820,4495,4495,4495,4495,0
|
|
20241125,180400,177382820,4495,4495,4495,4495,0
|
|
20241125,180300,177382820,4495,4495,4495,4495,0
|
|
20241125,180200,177382820,4495,4495,4495,4495,0
|
|
20241125,180100,177382820,4495,4495,4495,4495,0
|
|
20241125,180000,177382820,4495,4495,4495,4495,0
|
|
20241125,175900,177382820,4495,4495,4495,4495,0
|
|
20241125,175800,177382820,4495,4495,4495,4495,0
|
|
20241125,175700,177382820,4495,4495,4495,4495,0
|
|
20241125,175600,177382820,4495,4495,4495,4495,0
|
|
20241125,175500,177382820,4495,4495,4495,4495,0
|
|
20241125,175400,177382820,4495,4495,4495,4495,0
|
|
20241125,175300,177382820,4495,4495,4495,4495,0
|
|
20241125,175200,177382820,4495,4495,4495,4495,0
|
|
20241125,175100,177382820,4495,4495,4495,4495,216
|
|
20241125,175000,177382820,4495,4495,4495,4495,0
|
|
20241125,174900,177382820,4495,4495,4495,4495,0
|
|
20241125,174800,177382820,4495,4495,4495,4495,0
|
|
20241125,174700,177382820,4495,4495,4495,4495,0
|
|
20241125,174600,177382820,4495,4495,4495,4495,0
|
|
20241125,174500,177382820,4495,4495,4495,4495,0
|
|
20241125,174400,177382820,4495,4495,4495,4495,0
|
|
20241125,174300,177382820,4495,4495,4495,4495,0
|
|
20241125,174200,177382820,4495,4495,4495,4495,0
|
|
20241125,174100,177382820,4495,4495,4495,4495,0
|
|
20241125,174000,177382820,4495,4495,4495,4495,0
|
|
20241125,173900,177382820,4495,4495,4495,4495,0
|
|
20241125,173800,177382820,4495,4495,4495,4495,0
|
|
20241125,173700,177382820,4495,4495,4495,4495,0
|
|
20241125,173600,177382820,4495,4495,4495,4495,0
|
|
20241125,173500,177382820,4495,4495,4495,4495,0
|
|
20241125,173400,177382820,4495,4495,4495,4495,0
|
|
20241125,173300,177382820,4495,4495,4495,4495,0
|
|
20241125,173200,177382820,4495,4495,4495,4495,0
|
|
20241125,173100,177382820,4495,4495,4495,4495,0
|
|
20241125,173000,177382820,4495,4495,4495,4495,0
|
|
20241125,172900,177382820,4495,4495,4495,4495,0
|
|
20241125,172800,177382820,4495,4495,4495,4495,0
|
|
20241125,172700,177382820,4495,4495,4495,4495,0
|
|
20241125,172600,177382820,4495,4495,4495,4495,0
|
|
20241125,172500,177382820,4495,4495,4495,4495,0
|
|
20241125,172400,177382820,4495,4495,4495,4495,0
|
|
20241125,172300,177382820,4495,4495,4495,4495,0
|
|
20241125,172200,177382820,4495,4495,4495,4495,0
|
|
20241125,172100,177382820,4495,4495,4495,4495,216
|
|
20241125,172000,177382820,4495,4495,4495,4495,0
|
|
20241125,171900,177382820,4495,4495,4495,4495,0
|
|
20241125,171800,177382820,4495,4495,4495,4495,0
|
|
20241125,171700,177382820,4495,4495,4495,4495,0
|
|
20241125,171600,177382820,4495,4495,4495,4495,0
|
|
20241125,171500,177382820,4495,4495,4495,4495,0
|
|
20241125,171400,177382820,4495,4495,4495,4495,0
|
|
20241125,171300,177382820,4495,4495,4495,4495,0
|
|
20241125,171200,177382820,4495,4495,4495,4495,0
|
|
20241125,171100,177382820,4495,4495,4495,4495,0
|
|
20241125,171000,177382820,4495,4495,4495,4495,0
|
|
20241125,170900,177382820,4495,4495,4495,4495,0
|
|
20241125,170800,177382820,4495,4495,4495,4495,0
|
|
20241125,170700,177382820,4495,4495,4495,4495,0
|
|
20241125,170600,177382820,4495,4495,4495,4495,0
|
|
20241125,170500,177382820,4495,4495,4495,4495,0
|
|
20241125,170400,177382820,4495,4495,4495,4495,0
|
|
20241125,170300,177382820,4495,4495,4495,4495,0
|
|
20241125,170200,177382820,4495,4495,4495,4495,0
|
|
20241125,170100,177382820,4495,4495,4495,4495,0
|
|
20241125,170000,177382820,4495,4495,4495,4495,0
|
|
20241125,165900,177382820,4495,4495,4495,4495,0
|
|
20241125,165800,177382820,4495,4495,4495,4495,0
|
|
20241125,165700,177382820,4495,4495,4495,4495,0
|
|
20241125,165600,177382820,4495,4495,4495,4495,0
|
|
20241125,165500,177382820,4495,4495,4495,4495,0
|
|
20241125,165400,177382820,4495,4495,4495,4495,0
|
|
20241125,165300,177382820,4495,4495,4495,4495,0
|
|
20241125,165200,177382820,4495,4495,4495,4495,0
|
|
20241125,165100,177382820,4495,4495,4495,4495,216
|
|
20241125,165000,177382820,4495,4495,4495,4495,0
|
|
20241125,164900,177382820,4495,4495,4495,4495,0
|
|
20241125,164800,177382820,4495,4495,4495,4495,0
|
|
20241125,164700,177382820,4495,4495,4495,4495,0
|
|
20241125,164600,177382820,4495,4495,4495,4495,0
|
|
20241125,164500,177382820,4495,4495,4495,4495,0
|
|
20241125,164400,177382820,4495,4495,4495,4495,0
|
|
20241125,164300,177382820,4495,4495,4495,4495,0
|
|
20241125,164200,177382820,4495,4495,4495,4495,0
|
|
20241125,164100,177382820,4495,4495,4495,4495,0
|
|
20241125,164000,177382820,4495,4495,4495,4495,0
|
|
20241125,163900,177382820,4495,4495,4495,4495,0
|
|
20241125,163800,177382820,4495,4495,4495,4495,0
|
|
20241125,163700,177382820,4495,4495,4495,4495,0
|
|
20241125,163600,177382820,4495,4495,4495,4495,0
|
|
20241125,163500,177382820,4495,4495,4495,4495,0
|
|
20241125,163400,177382820,4495,4495,4495,4495,0
|
|
20241125,163300,177382820,4495,4495,4495,4495,0
|
|
20241125,163200,177382820,4495,4495,4495,4495,0
|
|
20241125,163100,177382820,4495,4495,4495,4495,0
|
|
20241125,163000,177382820,4495,4495,4495,4495,0
|
|
20241125,162900,177382820,4495,4495,4495,4495,0
|
|
20241125,162800,177382820,4495,4495,4495,4495,0
|
|
20241125,162700,177382820,4495,4495,4495,4495,0
|
|
20241125,162600,177382820,4495,4495,4495,4495,0
|
|
20241125,162500,177382820,4495,4495,4495,4495,0
|
|
20241125,162400,177382820,4495,4495,4495,4495,0
|
|
20241125,162300,177382820,4495,4495,4495,4495,0
|
|
20241125,162200,177382820,4495,4495,4495,4495,0
|
|
20241125,162100,177382820,4495,4495,4495,4495,216
|
|
20241125,162000,177382820,4495,4495,4495,4495,0
|
|
20241125,161900,177382820,4495,4495,4495,4495,0
|
|
20241125,161800,177382820,4495,4495,4495,4495,0
|
|
20241125,161700,177382820,4495,4495,4495,4495,0
|
|
20241125,161600,177382820,4495,4495,4495,4495,0
|
|
20241125,161500,177382820,4495,4495,4495,4495,0
|
|
20241125,161400,177382820,4495,4495,4495,4495,0
|
|
20241125,161300,177382820,4495,4495,4495,4495,0
|
|
20241125,161200,177382820,4495,4495,4495,4495,0
|
|
20241125,161100,177382820,4495,4495,4495,4495,0
|
|
20241125,161000,177382820,4495,4495,4495,4495,0
|
|
20241125,160900,177382820,4495,4495,4495,4495,0
|
|
20241125,160800,177382820,4495,4495,4495,4495,0
|
|
20241125,160700,177382820,4495,4495,4495,4495,0
|
|
20241125,160600,177382820,4495,4495,4495,4495,0
|
|
20241125,160500,177382820,4495,4495,4495,4495,0
|
|
20241125,160400,177382820,4495,4495,4495,4495,0
|
|
20241125,160300,177382820,4495,4495,4495,4495,0
|
|
20241125,160200,177382820,4495,4495,4495,4495,0
|
|
20241125,160100,177382820,4495,4495,4495,4495,0
|
|
20241125,160000,177382820,4495,4495,4495,4495,0
|
|
20241125,155900,177382820,4495,4495,4495,4495,0
|
|
20241125,155800,177382820,4495,4495,4495,4495,0
|
|
20241125,155700,177382820,4495,4495,4495,4495,0
|
|
20241125,155600,177382820,4495,4495,4495,4495,0
|
|
20241125,155500,177382820,4495,4495,4495,4495,0
|
|
20241125,155400,177382820,4495,4495,4495,4495,0
|
|
20241125,155300,177382820,4495,4495,4495,4495,0
|
|
20241125,155200,177382820,4495,4495,4495,4495,0
|
|
20241125,155100,177382820,4495,4495,4495,4495,216
|
|
20241125,155000,177382820,4495,4495,4495,4495,0
|
|
20241125,154900,177382820,4495,4495,4495,4495,0
|
|
20241125,154800,177382820,4495,4495,4495,4495,0
|
|
20241125,154700,177382820,4495,4495,4495,4495,0
|
|
20241125,154600,177382820,4495,4495,4495,4495,0
|
|
20241125,154500,177382820,4495,4495,4495,4495,0
|
|
20241125,154400,177382820,4495,4495,4495,4495,0
|
|
20241125,154300,177382820,4495,4495,4495,4495,0
|
|
20241125,154200,177382820,4495,4495,4495,4495,0
|
|
20241125,154100,177382820,4495,4495,4495,4495,0
|
|
20241125,154000,177382820,4495,4495,4495,4495,0
|
|
20241125,153900,177382820,4495,4495,4495,4495,0
|
|
20241125,153800,177382820,4495,4495,4495,4495,0
|
|
20241125,153700,177382820,4495,4495,4495,4495,0
|
|
20241125,153600,177382820,4495,4495,4495,4495,0
|
|
20241125,153500,177382820,4495,4495,4495,4495,0
|
|
20241125,153400,177382820,4495,4495,4495,4495,0
|
|
20241125,153300,177382820,4495,4495,4495,4495,0
|
|
20241125,153200,177382820,4495,4495,4495,4495,0
|
|
20241125,153100,177382820,4495,4495,4495,4495,0
|
|
20241125,153000,177382820,4495,4495,4495,4495,216
|
|
20241125,152900,176411900,4495,4495,4495,4495,0
|
|
20241125,152800,176411900,4495,4495,4495,4495,0
|
|
20241125,152700,176411900,4495,4495,4495,4495,0
|
|
20241125,152600,176411900,4495,4495,4495,4495,0
|
|
20241125,152500,176411900,4495,4495,4495,4495,0
|
|
20241125,152400,176411900,4495,4495,4495,4495,0
|
|
20241125,152300,176411900,4495,4495,4495,4495,0
|
|
20241125,152200,176411900,4495,4495,4495,4495,0
|
|
20241125,152100,176411900,4495,4495,4495,4495,0
|
|
20241125,152000,176411900,4495,4495,4495,4495,0
|
|
20241125,151900,176411900,4495,4495,4495,4495,0
|
|
20241125,151800,176411900,4495,4495,4495,4495,1
|
|
20241125,151700,176407405,4495,4495,4495,4495,0
|
|
20241125,151600,176407405,4495,4495,4495,4495,0
|
|
20241125,151500,176407405,4495,4495,4495,4495,0
|
|
20241125,151400,176407405,4495,4495,4495,4495,0
|
|
20241125,151300,176407405,4495,4495,4495,4495,0
|
|
20241125,151200,176407405,4495,4495,4495,4495,0
|
|
20241125,151100,176407405,4495,4495,4495,4495,412
|
|
20241125,151000,174555465,4490,4490,4490,4490,1
|
|
20241125,150900,174550975,4495,4495,4495,4495,0
|
|
20241125,150800,174550975,4495,4495,4495,4495,0
|
|
20241125,150700,174550975,4495,4495,4495,4495,0
|
|
20241125,150600,174550975,4495,4495,4495,4495,0
|
|
20241125,150500,174550975,4495,4495,4495,4495,0
|
|
20241125,150400,174550975,4495,4495,4495,4495,0
|
|
20241125,150300,174550975,4495,4495,4495,4495,0
|
|
20241125,150200,174550975,4495,4480,4495,4480,400
|
|
20241125,150100,172753760,4450,4450,4450,4450,0
|
|
20241125,150000,172753760,4450,4450,4450,4450,0
|
|
20241125,145900,172753760,4450,4450,4450,4450,0
|
|
20241125,145800,172753760,4450,4450,4450,4450,0
|
|
20241125,145700,172753760,4450,4450,4450,4450,0
|
|
20241125,145600,172753760,4450,4450,4450,4450,0
|
|
20241125,145500,172753760,4450,4450,4450,4450,0
|
|
20241125,145400,172753760,4450,4450,4450,4450,0
|
|
20241125,145300,172753760,4450,4450,4450,4450,0
|
|
20241125,145200,172753760,4450,4450,4450,4450,0
|
|
20241125,145100,172753760,4450,4450,4450,4450,4133
|
|
20241125,145000,154361910,4450,4450,4450,4450,0
|
|
20241125,144900,154361910,4450,4450,4450,4450,1901
|
|
20241125,144800,145902460,4450,4455,4455,4445,853
|
|
20241125,144700,142105590,4485,4485,4485,4485,1
|
|
20241125,144600,142101105,4460,4455,4460,4455,1217
|
|
20241125,144500,136679325,4455,4455,4455,4455,137
|
|
20241125,144400,136068990,4460,4460,4460,4460,0
|
|
20241125,144300,136068990,4460,4460,4460,4460,85
|
|
20241125,144200,135689890,4465,4465,4465,4465,0
|
|
20241125,144100,135689890,4465,4465,4465,4465,0
|
|
20241125,144000,135689890,4465,4470,4470,4465,20
|
|
20241125,143900,135600540,4490,4490,4490,4490,0
|
|
20241125,143800,135600540,4490,4490,4490,4490,0
|
|
20241125,143700,135600540,4490,4490,4490,4490,34
|
|
20241125,143600,135447880,4490,4490,4490,4490,0
|
|
20241125,143500,135447880,4490,4490,4490,4490,0
|
|
20241125,143400,135447880,4490,4490,4490,4490,0
|
|
20241125,143300,135447880,4490,4490,4490,4490,0
|
|
20241125,143200,135447880,4490,4490,4490,4490,0
|
|
20241125,143100,135447880,4490,4490,4490,4490,0
|
|
20241125,143000,135447880,4490,4490,4490,4490,0
|
|
20241125,142900,135447880,4490,4490,4490,4490,0
|
|
20241125,142800,135447880,4490,4490,4490,4490,0
|
|
20241125,142700,135447880,4490,4490,4490,4490,0
|
|
20241125,142600,135447880,4490,4470,4490,4470,2
|
|
20241125,142500,135438920,4460,4460,4460,4460,50
|
|
20241125,142400,135215920,4460,4460,4460,4460,81
|
|
20241125,142300,134854660,4460,4460,4460,4460,0
|
|
20241125,142200,134854660,4460,4460,4460,4460,4
|
|
20241125,142100,134836820,4460,4460,4460,4460,219
|
|
20241125,142000,133860080,4465,4465,4465,4465,83
|
|
20241125,141900,133489485,4470,4470,4470,4470,14
|
|
20241125,141800,133426905,4475,4480,4480,4475,255
|
|
20241125,141700,132285150,4485,4485,4485,4485,1
|
|
20241125,141600,132280665,4495,4495,4495,4495,0
|
|
20241125,141500,132280665,4495,4495,4495,4495,0
|
|
20241125,141400,132280665,4495,4495,4495,4495,0
|
|
20241125,141300,132280665,4495,4495,4495,4495,0
|
|
20241125,141200,132280665,4495,4495,4495,4495,0
|
|
20241125,141100,132280665,4495,4495,4495,4495,0
|
|
20241125,141000,132280665,4495,4495,4495,4495,0
|
|
20241125,140900,132280665,4495,4495,4495,4495,0
|
|
20241125,140800,132280665,4495,4495,4495,4495,0
|
|
20241125,140700,132280665,4495,4495,4495,4495,0
|
|
20241125,140600,132280665,4495,4495,4495,4495,68
|
|
20241125,140500,131975005,4490,4490,4490,4490,1
|
|
20241125,140400,131970515,4495,4495,4495,4495,1
|
|
20241125,140300,131966020,4480,4490,4490,4480,21
|
|
20241125,140200,131871840,4500,4500,4500,4500,0
|
|
20241125,140100,131871840,4500,4500,4500,4500,0
|
|
20241125,140000,131871840,4500,4500,4500,4500,0
|
|
20241125,135900,131871840,4500,4500,4500,4500,0
|
|
20241125,135800,131871840,4500,4500,4500,4500,0
|
|
20241125,135700,131871840,4500,4500,4500,4500,1
|
|
20241125,135600,131867340,4490,4490,4490,4490,0
|
|
20241125,135500,131867340,4490,4490,4490,4490,7
|
|
20241125,135400,131835910,4490,4490,4490,4490,0
|
|
20241125,135300,131835910,4490,4490,4490,4490,0
|
|
20241125,135200,131835910,4490,4490,4490,4490,1
|
|
20241125,135100,131831420,4480,4480,4480,4480,0
|
|
20241125,135000,131831420,4480,4480,4480,4480,224
|
|
20241125,134900,130827900,4480,4480,4480,4480,0
|
|
20241125,134800,130827900,4480,4480,4480,4480,0
|
|
20241125,134700,130827900,4480,4480,4480,4480,0
|
|
20241125,134600,130827900,4480,4480,4480,4480,0
|
|
20241125,134500,130827900,4480,4485,4485,4480,859
|
|
20241125,134400,126979500,4485,4485,4485,4485,56
|
|
20241125,134300,126728340,4490,4490,4490,4490,0
|
|
20241125,134200,126728340,4490,4490,4490,4490,1
|
|
20241125,134100,126723850,4500,4495,4500,4495,100
|
|
20241125,134000,126273875,4480,4480,4480,4480,0
|
|
20241125,133900,126273875,4480,4480,4480,4480,0
|
|
20241125,133800,126273875,4480,4480,4480,4480,0
|
|
20241125,133700,126273875,4480,4480,4480,4480,0
|
|
20241125,133600,126273875,4480,4480,4480,4480,0
|
|
20241125,133500,126273875,4480,4480,4480,4480,0
|
|
20241125,133400,126273875,4480,4480,4480,4480,0
|
|
20241125,133300,126273875,4480,4480,4480,4480,0
|
|
20241125,133200,126273875,4480,4480,4480,4480,0
|
|
20241125,133100,126273875,4480,4480,4480,4480,288
|
|
20241125,133000,124983635,4480,4480,4480,4480,0
|
|
20241125,132900,124983635,4480,4480,4480,4480,0
|
|
20241125,132800,124983635,4480,4480,4480,4480,0
|
|
20241125,132700,124983635,4480,4480,4480,4480,1
|
|
20241125,132600,124979155,4480,4480,4480,4480,0
|
|
20241125,132500,124979155,4480,4480,4480,4480,0
|
|
20241125,132400,124979155,4480,4480,4480,4480,1
|
|
20241125,132300,124974675,4480,4480,4480,4480,0
|
|
20241125,132200,124974675,4480,4480,4480,4480,0
|
|
20241125,132100,124974675,4480,4480,4480,4480,0
|
|
20241125,132000,124974675,4480,4480,4480,4480,0
|
|
20241125,131900,124974675,4480,4480,4480,4480,100
|
|
20241125,131800,124526675,4495,4495,4495,4495,0
|
|
20241125,131700,124526675,4495,4495,4495,4495,0
|
|
20241125,131600,124526675,4495,4495,4495,4495,0
|
|
20241125,131500,124526675,4495,4495,4495,4495,0
|
|
20241125,131400,124526675,4495,4495,4495,4495,0
|
|
20241125,131300,124526675,4495,4495,4495,4495,0
|
|
20241125,131200,124526675,4495,4495,4495,4495,0
|
|
20241125,131100,124526675,4495,4495,4495,4495,0
|
|
20241125,131000,124526675,4495,4495,4495,4495,0
|
|
20241125,130900,124526675,4495,4495,4495,4495,0
|
|
20241125,130800,124526675,4495,4495,4495,4495,0
|
|
20241125,130700,124526675,4495,4495,4495,4495,0
|
|
20241125,130600,124526675,4495,4495,4495,4495,0
|
|
20241125,130500,124526675,4495,4495,4495,4495,0
|
|
20241125,130400,124526675,4495,4495,4495,4495,0
|
|
20241125,130300,124526675,4495,4495,4495,4495,0
|
|
20241125,130200,124526675,4495,4495,4495,4495,0
|
|
20241125,130100,124526675,4495,4495,4495,4495,0
|
|
20241125,130000,124526675,4495,4485,4495,4485,2
|
|
20241125,125900,124517695,4475,4480,4480,4475,99
|
|
20241125,125800,124074605,4490,4490,4490,4490,0
|
|
20241125,125700,124074605,4490,4490,4490,4490,0
|
|
20241125,125600,124074605,4490,4480,4490,4480,2
|
|
20241125,125500,124065635,4490,4490,4490,4490,0
|
|
20241125,125400,124065635,4490,4485,4490,4485,2
|
|
20241125,125300,124056660,4490,4490,4490,4490,0
|
|
20241125,125200,124056660,4490,4480,4490,4480,184
|
|
20241125,125100,123230510,4480,4480,4480,4480,29
|
|
20241125,125000,123100590,4490,4490,4490,4490,0
|
|
20241125,124900,123100590,4490,4490,4490,4490,0
|
|
20241125,124800,123100590,4490,4490,4490,4490,0
|
|
20241125,124700,123100590,4490,4490,4490,4490,0
|
|
20241125,124600,123100590,4490,4490,4490,4490,0
|
|
20241125,124500,123100590,4490,4490,4490,4490,0
|
|
20241125,124400,123100590,4490,4490,4495,4490,299
|
|
20241125,124300,121756595,4490,4490,4490,4490,0
|
|
20241125,124200,121756595,4490,4490,4490,4490,0
|
|
20241125,124100,121756595,4490,4490,4490,4490,0
|
|
20241125,124000,121756595,4490,4490,4490,4490,0
|
|
20241125,123900,121756595,4490,4490,4490,4490,0
|
|
20241125,123800,121756595,4490,4490,4490,4490,0
|
|
20241125,123700,121756595,4490,4490,4495,4490,66
|
|
20241125,123600,121460200,4495,4485,4495,4485,2429
|
|
20241125,123500,110543840,4485,4485,4485,4485,0
|
|
20241125,123400,110543840,4485,4485,4485,4485,0
|
|
20241125,123300,110543840,4485,4485,4485,4485,0
|
|
20241125,123200,110543840,4485,4485,4485,4485,0
|
|
20241125,123100,110543840,4485,4485,4485,4485,0
|
|
20241125,123000,110543840,4485,4485,4485,4485,0
|
|
20241125,122900,110543840,4485,4485,4485,4485,0
|
|
20241125,122800,110543840,4485,4485,4485,4485,1
|
|
20241125,122700,110539355,4485,4485,4485,4485,0
|
|
20241125,122600,110539355,4485,4485,4485,4485,15
|
|
20241125,122500,110472080,4490,4490,4490,4490,14
|
|
20241125,122400,110409220,4500,4500,4500,4500,0
|
|
20241125,122300,110409220,4500,4500,4500,4500,1
|
|
20241125,122200,110404720,4490,4490,4490,4490,0
|
|
20241125,122100,110404720,4490,4490,4490,4490,0
|
|
20241125,122000,110404720,4490,4490,4490,4490,0
|
|
20241125,121900,110404720,4490,4490,4490,4490,300
|
|
20241125,121800,109057720,4495,4495,4495,4495,0
|
|
20241125,121700,109057720,4495,4495,4495,4495,0
|
|
20241125,121600,109057720,4495,4505,4505,4495,200
|
|
20241125,121500,108157600,4505,4505,4505,4505,1
|
|
20241125,121400,108153095,4505,4510,4510,4505,4
|
|
20241125,121300,108135065,4515,4515,4515,4515,0
|
|
20241125,121200,108135065,4515,4515,4515,4515,0
|
|
20241125,121100,108135065,4515,4515,4515,4515,2
|
|
20241125,121000,108126035,4520,4520,4520,4520,0
|
|
20241125,120900,108126035,4520,4520,4520,4520,0
|
|
20241125,120800,108126035,4520,4520,4520,4520,0
|
|
20241125,120700,108126035,4520,4520,4520,4520,1
|
|
20241125,120600,108121515,4510,4510,4510,4510,0
|
|
20241125,120500,108121515,4510,4510,4510,4510,0
|
|
20241125,120400,108121515,4510,4510,4510,4510,0
|
|
20241125,120300,108121515,4510,4510,4510,4510,0
|
|
20241125,120200,108121515,4510,4510,4510,4510,0
|
|
20241125,120100,108121515,4510,4510,4510,4510,0
|
|
20241125,120000,108121515,4510,4510,4510,4510,0
|
|
20241125,115900,108121515,4510,4510,4510,4510,0
|
|
20241125,115800,108121515,4510,4510,4510,4510,0
|
|
20241125,115700,108121515,4510,4510,4510,4510,0
|
|
20241125,115600,108121515,4510,4510,4510,4510,0
|
|
20241125,115500,108121515,4510,4510,4510,4510,0
|
|
20241125,115400,108121515,4510,4510,4510,4510,0
|
|
20241125,115300,108121515,4510,4510,4510,4510,0
|
|
20241125,115200,108121515,4510,4510,4510,4510,0
|
|
20241125,115100,108121515,4510,4510,4510,4510,0
|
|
20241125,115000,108121515,4510,4510,4510,4510,0
|
|
20241125,114900,108121515,4510,4510,4510,4510,0
|
|
20241125,114800,108121515,4510,4510,4510,4510,351
|
|
20241125,114700,106538505,4515,4515,4515,4515,0
|
|
20241125,114600,106538505,4515,4515,4515,4515,0
|
|
20241125,114500,106538505,4515,4515,4515,4515,0
|
|
20241125,114400,106538505,4515,4525,4525,4515,150
|
|
20241125,114300,105860600,4530,4530,4530,4530,0
|
|
20241125,114200,105860600,4530,4530,4530,4530,0
|
|
20241125,114100,105860600,4530,4530,4530,4530,0
|
|
20241125,114000,105860600,4530,4530,4530,4530,0
|
|
20241125,113900,105860600,4530,4530,4530,4530,1
|
|
20241125,113800,105856070,4525,4525,4525,4525,0
|
|
20241125,113700,105856070,4525,4525,4525,4525,0
|
|
20241125,113600,105856070,4525,4525,4525,4525,1
|
|
20241125,113500,105851545,4530,4530,4530,4530,0
|
|
20241125,113400,105851545,4530,4530,4530,4530,0
|
|
20241125,113300,105851545,4530,4530,4530,4530,1
|
|
20241125,113200,105847015,4515,4515,4515,4515,0
|
|
20241125,113100,105847015,4515,4515,4515,4515,0
|
|
20241125,113000,105847015,4515,4515,4515,4515,2
|
|
20241125,112900,105837985,4510,4510,4510,4510,0
|
|
20241125,112800,105837985,4510,4510,4510,4510,0
|
|
20241125,112700,105837985,4510,4510,4510,4510,0
|
|
20241125,112600,105837985,4510,4510,4510,4510,0
|
|
20241125,112500,105837985,4510,4510,4510,4510,0
|
|
20241125,112400,105837985,4510,4510,4510,4510,0
|
|
20241125,112300,105837985,4510,4510,4510,4510,0
|
|
20241125,112200,105837985,4510,4510,4510,4510,0
|
|
20241125,112100,105837985,4510,4510,4510,4510,0
|
|
20241125,112000,105837985,4510,4515,4515,4510,337
|
|
20241125,111900,104316530,4515,4515,4515,4515,554
|
|
20241125,111800,101815220,4510,4510,4510,4510,0
|
|
20241125,111700,101815220,4510,4510,4510,4510,21
|
|
20241125,111600,101720510,4510,4525,4525,4510,1049
|
|
20241125,111500,96988425,4530,4530,4530,4530,0
|
|
20241125,111400,96988425,4530,4530,4530,4530,0
|
|
20241125,111300,96988425,4530,4530,4530,4530,1
|
|
20241125,111200,96983895,4530,4530,4530,4530,0
|
|
20241125,111100,96983895,4530,4525,4530,4525,31
|
|
20241125,111000,96843615,4525,4525,4525,4525,0
|
|
20241125,110900,96843615,4525,4525,4525,4525,0
|
|
20241125,110800,96843615,4525,4525,4525,4525,0
|
|
20241125,110700,96843615,4525,4525,4525,4525,0
|
|
20241125,110600,96843615,4525,4525,4525,4525,0
|
|
20241125,110500,96843615,4525,4525,4525,4525,2
|
|
20241125,110400,96834565,4510,4510,4510,4510,0
|
|
20241125,110300,96834565,4510,4510,4510,4510,0
|
|
20241125,110200,96834565,4510,4510,4510,4510,31
|
|
20241125,110100,96694755,4495,4495,4495,4495,0
|
|
20241125,110000,96694755,4495,4495,4495,4495,0
|
|
20241125,105900,96694755,4495,4495,4495,4495,0
|
|
20241125,105800,96694755,4495,4495,4495,4495,0
|
|
20241125,105700,96694755,4495,4500,4500,4495,1000
|
|
20241125,105600,92199025,4500,4500,4500,4500,0
|
|
20241125,105500,92199025,4500,4500,4500,4500,0
|
|
20241125,105400,92199025,4500,4500,4500,4500,1
|
|
20241125,105300,92194525,4535,4535,4535,4535,0
|
|
20241125,105200,92194525,4535,4530,4535,4530,2
|
|
20241125,105100,92185460,4510,4510,4510,4510,0
|
|
20241125,105000,92185460,4510,4510,4510,4510,0
|
|
20241125,104900,92185460,4510,4510,4510,4510,878
|
|
20241125,104800,88225680,4510,4510,4510,4510,940
|
|
20241125,104700,83986280,4505,4505,4505,4505,0
|
|
20241125,104600,83986280,4505,4550,4550,4505,39
|
|
20241125,104500,83810340,4515,4535,4535,4515,956
|
|
20241125,104400,79488715,4545,4510,4570,4510,3162
|
|
20241125,104300,65137270,4510,4510,4510,4510,0
|
|
20241125,104200,65137270,4510,4505,4510,4505,7
|
|
20241125,104100,65105705,4500,4500,4500,4500,0
|
|
20241125,104000,65105705,4500,4500,4500,4500,0
|
|
20241125,103900,65105705,4500,4500,4500,4500,0
|
|
20241125,103800,65105705,4500,4500,4500,4500,0
|
|
20241125,103700,65105705,4500,4500,4500,4500,1
|
|
20241125,103600,65101205,4505,4505,4505,4505,0
|
|
20241125,103500,65101205,4505,4505,4505,4505,200
|
|
20241125,103400,64200205,4505,4505,4505,4505,9
|
|
20241125,103300,64159660,4500,4500,4500,4500,0
|
|
20241125,103200,64159660,4500,4500,4500,4500,0
|
|
20241125,103100,64159660,4500,4500,4500,4500,0
|
|
20241125,103000,64159660,4500,4500,4500,4500,0
|
|
20241125,102900,64159660,4500,4500,4500,4500,0
|
|
20241125,102800,64159660,4500,4500,4500,4500,0
|
|
20241125,102700,64159660,4500,4500,4500,4500,0
|
|
20241125,102600,64159660,4500,4500,4500,4500,28
|
|
20241125,102500,64033660,4500,4500,4500,4500,0
|
|
20241125,102400,64033660,4500,4500,4500,4500,0
|
|
20241125,102300,64033660,4500,4500,4500,4500,0
|
|
20241125,102200,64033660,4500,4500,4500,4500,0
|
|
20241125,102100,64033660,4500,4500,4500,4500,0
|
|
20241125,102000,64033660,4500,4500,4500,4500,0
|
|
20241125,101900,64033660,4500,4500,4500,4500,0
|
|
20241125,101800,64033660,4500,4500,4500,4500,0
|
|
20241125,101700,64033660,4500,4500,4500,4500,0
|
|
20241125,101600,64033660,4500,4500,4500,4500,0
|
|
20241125,101500,64033660,4500,4500,4500,4500,0
|
|
20241125,101400,64033660,4500,4500,4500,4500,0
|
|
20241125,101300,64033660,4500,4500,4500,4500,0
|
|
20241125,101200,64033660,4500,4500,4500,4500,0
|
|
20241125,101100,64033660,4500,4500,4500,4500,0
|
|
20241125,101000,64033660,4500,4500,4500,4500,351
|
|
20241125,100900,62454160,4500,4500,4500,4500,0
|
|
20241125,100800,62454160,4500,4500,4500,4500,0
|
|
20241125,100700,62454160,4500,4490,4500,4490,1254
|
|
20241125,100600,56816600,4490,4490,4490,4490,0
|
|
20241125,100500,56816600,4490,4490,4490,4490,100
|
|
20241125,100400,56367600,4480,4480,4480,4480,0
|
|
20241125,100300,56367600,4480,4480,4480,4480,0
|
|
20241125,100200,56367600,4480,4480,4480,4480,93
|
|
20241125,100100,55950960,4480,4480,4480,4480,0
|
|
20241125,100000,55950960,4480,4480,4480,4480,22
|
|
20241125,095900,55852400,4470,4480,4480,4470,17
|
|
20241125,095800,55776400,4475,4485,4485,4475,108
|
|
20241125,095700,55292250,4475,4475,4475,4475,31
|
|
20241125,095600,55153525,4470,4470,4470,4470,0
|
|
20241125,095500,55153525,4470,4470,4470,4470,0
|
|
20241125,095400,55153525,4470,4470,4470,4470,0
|
|
20241125,095300,55153525,4470,4470,4470,4470,0
|
|
20241125,095200,55153525,4470,4475,4475,4470,330
|
|
20241125,095100,53677425,4460,4460,4460,4460,0
|
|
20241125,095000,53677425,4460,4460,4460,4460,0
|
|
20241125,094900,53677425,4460,4460,4460,4460,0
|
|
20241125,094800,53677425,4460,4485,4485,4460,3786
|
|
20241125,094700,36776880,4480,4480,4480,4480,252
|
|
20241125,094600,35647920,4485,4485,4485,4485,1
|
|
20241125,094500,35643435,4490,4490,4490,4490,0
|
|
20241125,094400,35643435,4490,4490,4490,4490,0
|
|
20241125,094300,35643435,4490,4490,4490,4490,0
|
|
20241125,094200,35643435,4490,4490,4490,4490,56
|
|
20241125,094100,35391995,4495,4495,4495,4495,3
|
|
20241125,094000,35378510,4490,4490,4490,4490,0
|
|
20241125,093900,35378510,4490,4490,4490,4490,8
|
|
20241125,093800,35342590,4490,4490,4490,4490,192
|
|
20241125,093700,34480510,4495,4495,4495,4495,1
|
|
20241125,093600,34476015,4495,4495,4495,4495,0
|
|
20241125,093500,34476015,4495,4495,4495,4495,1019
|
|
20241125,093400,29895610,4495,4490,4495,4490,98
|
|
20241125,093300,29455200,4485,4485,4485,4485,0
|
|
20241125,093200,29455200,4485,4485,4485,4485,0
|
|
20241125,093100,29455200,4485,4485,4485,4485,160
|
|
20241125,093000,28737600,4485,4490,4490,4485,35
|
|
20241125,092900,28580605,4490,4490,4490,4490,0
|
|
20241125,092800,28580605,4490,4490,4490,4490,0
|
|
20241125,092700,28580605,4490,4490,4490,4490,0
|
|
20241125,092600,28580605,4490,4490,4490,4490,0
|
|
20241125,092500,28580605,4490,4490,4490,4490,0
|
|
20241125,092400,28580605,4490,4490,4490,4490,4
|
|
20241125,092300,28562645,4490,4490,4490,4490,0
|
|
20241125,092200,28562645,4490,4490,4490,4490,60
|
|
20241125,092100,28293245,4475,4490,4490,4470,1928
|
|
20241125,092000,19651360,4505,4505,4505,4505,0
|
|
20241125,091900,19651360,4505,4485,4505,4485,588
|
|
20241125,091800,17008370,4490,4490,4490,4490,0
|
|
20241125,091700,17008370,4490,4510,4510,4490,941
|
|
20241125,091600,12783260,4485,4510,4510,4485,667
|
|
20241125,091500,9788485,4515,4515,4515,4515,1
|
|
20241125,091400,9783970,4510,4510,4510,4510,1
|
|
20241125,091300,9779460,4525,4525,4525,4525,0
|
|
20241125,091200,9779460,4525,4525,4525,4525,0
|
|
20241125,091100,9779460,4525,4525,4525,4525,0
|
|
20241125,091000,9779460,4525,4525,4525,4525,23
|
|
20241125,090900,9675385,4525,4500,4525,4500,1273
|
|
20241125,090800,3940710,4500,4500,4500,4500,100
|
|
20241125,090700,3490710,4480,4480,4480,4480,1
|
|
20241125,090600,3486230,4495,4495,4495,4495,0
|
|
20241125,090500,3486230,4495,4495,4495,4495,0
|
|
20241125,090400,3486230,4495,4495,4495,4495,22
|
|
20241125,090300,3387340,4495,4495,4495,4495,0
|
|
20241125,090200,3387340,4495,4495,4495,4495,0
|
|
20241125,090100,3387340,4495,4495,4495,4495,0
|
|
20241125,090000,3387340,4495,4450,4495,4450,760
|