656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,195300,17391710,2130,2130,2130,2130,56
|
|
20241125,195200,17391710,2130,2130,2130,2130,0
|
|
20241125,195100,17391710,2130,2130,2130,2130,0
|
|
20241125,195000,17391710,2130,2130,2130,2130,0
|
|
20241125,194900,17391710,2130,2130,2130,2130,0
|
|
20241125,194800,17391710,2130,2130,2130,2130,0
|
|
20241125,194700,17391710,2130,2130,2130,2130,0
|
|
20241125,194600,17391710,2130,2130,2130,2130,0
|
|
20241125,194500,17391710,2130,2130,2130,2130,0
|
|
20241125,194400,17391710,2130,2130,2130,2130,0
|
|
20241125,194300,17391710,2130,2130,2130,2130,0
|
|
20241125,194200,17391710,2130,2130,2130,2130,0
|
|
20241125,194100,17391710,2130,2130,2130,2130,0
|
|
20241125,194000,17391710,2130,2130,2130,2130,0
|
|
20241125,193900,17391710,2130,2130,2130,2130,0
|
|
20241125,193800,17391710,2130,2130,2130,2130,0
|
|
20241125,193700,17391710,2130,2130,2130,2130,0
|
|
20241125,193600,17391710,2130,2130,2130,2130,0
|
|
20241125,193500,17391710,2130,2130,2130,2130,0
|
|
20241125,193400,17391710,2130,2130,2130,2130,0
|
|
20241125,193300,17391710,2130,2130,2130,2130,0
|
|
20241125,193200,17391710,2130,2130,2130,2130,0
|
|
20241125,193100,17391710,2130,2130,2130,2130,0
|
|
20241125,193000,17391710,2130,2130,2130,2130,0
|
|
20241125,192900,17391710,2130,2130,2130,2130,0
|
|
20241125,192800,17391710,2130,2130,2130,2130,0
|
|
20241125,192700,17391710,2130,2130,2130,2130,0
|
|
20241125,192600,17391710,2130,2130,2130,2130,0
|
|
20241125,192500,17391710,2130,2130,2130,2130,0
|
|
20241125,192400,17391710,2130,2130,2130,2130,0
|
|
20241125,192300,17391710,2130,2130,2130,2130,56
|
|
20241125,192200,17391710,2130,2130,2130,2130,0
|
|
20241125,192100,17391710,2130,2130,2130,2130,0
|
|
20241125,192000,17391710,2130,2130,2130,2130,0
|
|
20241125,191900,17391710,2130,2130,2130,2130,0
|
|
20241125,191800,17391710,2130,2130,2130,2130,0
|
|
20241125,191700,17391710,2130,2130,2130,2130,0
|
|
20241125,191600,17391710,2130,2130,2130,2130,0
|
|
20241125,191500,17391710,2130,2130,2130,2130,0
|
|
20241125,191400,17391710,2130,2130,2130,2130,0
|
|
20241125,191300,17391710,2130,2130,2130,2130,0
|
|
20241125,191200,17391710,2130,2130,2130,2130,0
|
|
20241125,191100,17391710,2130,2130,2130,2130,0
|
|
20241125,191000,17391710,2130,2130,2130,2130,0
|
|
20241125,190900,17391710,2130,2130,2130,2130,0
|
|
20241125,190800,17391710,2130,2130,2130,2130,0
|
|
20241125,190700,17391710,2130,2130,2130,2130,0
|
|
20241125,190600,17391710,2130,2130,2130,2130,0
|
|
20241125,190500,17391710,2130,2130,2130,2130,0
|
|
20241125,190400,17391710,2130,2130,2130,2130,0
|
|
20241125,190300,17391710,2130,2130,2130,2130,0
|
|
20241125,190200,17391710,2130,2130,2130,2130,0
|
|
20241125,190100,17391710,2130,2130,2130,2130,0
|
|
20241125,190000,17391710,2130,2130,2130,2130,0
|
|
20241125,185900,17391710,2130,2130,2130,2130,0
|
|
20241125,185800,17391710,2130,2130,2130,2130,0
|
|
20241125,185700,17391710,2130,2130,2130,2130,0
|
|
20241125,185600,17391710,2130,2130,2130,2130,0
|
|
20241125,185500,17391710,2130,2130,2130,2130,0
|
|
20241125,185400,17391710,2130,2130,2130,2130,0
|
|
20241125,185300,17391710,2130,2130,2130,2130,56
|
|
20241125,185200,17391710,2130,2130,2130,2130,0
|
|
20241125,185100,17391710,2130,2130,2130,2130,0
|
|
20241125,185000,17391710,2130,2130,2130,2130,0
|
|
20241125,184900,17391710,2130,2130,2130,2130,0
|
|
20241125,184800,17391710,2130,2130,2130,2130,0
|
|
20241125,184700,17391710,2130,2130,2130,2130,0
|
|
20241125,184600,17391710,2130,2130,2130,2130,0
|
|
20241125,184500,17391710,2130,2130,2130,2130,0
|
|
20241125,184400,17391710,2130,2130,2130,2130,0
|
|
20241125,184300,17391710,2130,2130,2130,2130,0
|
|
20241125,184200,17391710,2130,2130,2130,2130,0
|
|
20241125,184100,17391710,2130,2130,2130,2130,0
|
|
20241125,184000,17391710,2130,2130,2130,2130,0
|
|
20241125,183900,17391710,2130,2130,2130,2130,0
|
|
20241125,183800,17391710,2130,2130,2130,2130,0
|
|
20241125,183700,17391710,2130,2130,2130,2130,0
|
|
20241125,183600,17391710,2130,2130,2130,2130,0
|
|
20241125,183500,17391710,2130,2130,2130,2130,0
|
|
20241125,183400,17391710,2130,2130,2130,2130,0
|
|
20241125,183300,17391710,2130,2130,2130,2130,0
|
|
20241125,183200,17391710,2130,2130,2130,2130,0
|
|
20241125,183100,17391710,2130,2130,2130,2130,0
|
|
20241125,183000,17391710,2130,2130,2130,2130,0
|
|
20241125,182900,17391710,2130,2130,2130,2130,0
|
|
20241125,182800,17391710,2130,2130,2130,2130,0
|
|
20241125,182700,17391710,2130,2130,2130,2130,0
|
|
20241125,182600,17391710,2130,2130,2130,2130,0
|
|
20241125,182500,17391710,2130,2130,2130,2130,0
|
|
20241125,182400,17391710,2130,2130,2130,2130,0
|
|
20241125,182300,17391710,2130,2130,2130,2130,56
|
|
20241125,182200,17391710,2130,2130,2130,2130,0
|
|
20241125,182100,17391710,2130,2130,2130,2130,0
|
|
20241125,182000,17391710,2130,2130,2130,2130,0
|
|
20241125,181900,17391710,2130,2130,2130,2130,0
|
|
20241125,181800,17391710,2130,2130,2130,2130,0
|
|
20241125,181700,17391710,2130,2130,2130,2130,0
|
|
20241125,181600,17391710,2130,2130,2130,2130,0
|
|
20241125,181500,17391710,2130,2130,2130,2130,0
|
|
20241125,181400,17391710,2130,2130,2130,2130,0
|
|
20241125,181300,17391710,2130,2130,2130,2130,0
|
|
20241125,181200,17391710,2130,2130,2130,2130,0
|
|
20241125,181100,17391710,2130,2130,2130,2130,0
|
|
20241125,181000,17391710,2130,2130,2130,2130,0
|
|
20241125,180900,17391710,2130,2130,2130,2130,0
|
|
20241125,180800,17391710,2130,2130,2130,2130,0
|
|
20241125,180700,17391710,2130,2130,2130,2130,0
|
|
20241125,180600,17391710,2130,2130,2130,2130,0
|
|
20241125,180500,17391710,2130,2130,2130,2130,0
|
|
20241125,180400,17391710,2130,2130,2130,2130,0
|
|
20241125,180300,17391710,2130,2130,2130,2130,0
|
|
20241125,180200,17391710,2130,2130,2130,2130,0
|
|
20241125,180100,17391710,2130,2130,2130,2130,0
|
|
20241125,180000,17391710,2130,2130,2130,2130,0
|
|
20241125,175900,17391710,2130,2130,2130,2130,0
|
|
20241125,175800,17391710,2130,2130,2130,2130,0
|
|
20241125,175700,17391710,2130,2130,2130,2130,0
|
|
20241125,175600,17391710,2130,2130,2130,2130,0
|
|
20241125,175500,17391710,2130,2130,2130,2130,0
|
|
20241125,175400,17391710,2130,2130,2130,2130,0
|
|
20241125,175300,17391710,2130,2130,2130,2130,56
|
|
20241125,175200,17391710,2130,2130,2130,2130,0
|
|
20241125,175100,17391710,2130,2130,2130,2130,0
|
|
20241125,175000,17391710,2130,2130,2130,2130,0
|
|
20241125,174900,17391710,2130,2130,2130,2130,0
|
|
20241125,174800,17391710,2130,2130,2130,2130,0
|
|
20241125,174700,17391710,2130,2130,2130,2130,0
|
|
20241125,174600,17391710,2130,2130,2130,2130,0
|
|
20241125,174500,17391710,2130,2130,2130,2130,0
|
|
20241125,174400,17391710,2130,2130,2130,2130,0
|
|
20241125,174300,17391710,2130,2130,2130,2130,0
|
|
20241125,174200,17391710,2130,2130,2130,2130,0
|
|
20241125,174100,17391710,2130,2130,2130,2130,0
|
|
20241125,174000,17391710,2130,2130,2130,2130,0
|
|
20241125,173900,17391710,2130,2130,2130,2130,0
|
|
20241125,173800,17391710,2130,2130,2130,2130,0
|
|
20241125,173700,17391710,2130,2130,2130,2130,0
|
|
20241125,173600,17391710,2130,2130,2130,2130,0
|
|
20241125,173500,17391710,2130,2130,2130,2130,0
|
|
20241125,173400,17391710,2130,2130,2130,2130,0
|
|
20241125,173300,17391710,2130,2130,2130,2130,0
|
|
20241125,173200,17391710,2130,2130,2130,2130,0
|
|
20241125,173100,17391710,2130,2130,2130,2130,0
|
|
20241125,173000,17391710,2130,2130,2130,2130,0
|
|
20241125,172900,17391710,2130,2130,2130,2130,0
|
|
20241125,172800,17391710,2130,2130,2130,2130,0
|
|
20241125,172700,17391710,2130,2130,2130,2130,0
|
|
20241125,172600,17391710,2130,2130,2130,2130,0
|
|
20241125,172500,17391710,2130,2130,2130,2130,0
|
|
20241125,172400,17391710,2130,2130,2130,2130,0
|
|
20241125,172300,17391710,2130,2130,2130,2130,56
|
|
20241125,172200,17391710,2130,2130,2130,2130,0
|
|
20241125,172100,17391710,2130,2130,2130,2130,0
|
|
20241125,172000,17391710,2130,2130,2130,2130,0
|
|
20241125,171900,17391710,2130,2130,2130,2130,0
|
|
20241125,171800,17391710,2130,2130,2130,2130,0
|
|
20241125,171700,17391710,2130,2130,2130,2130,0
|
|
20241125,171600,17391710,2130,2130,2130,2130,0
|
|
20241125,171500,17391710,2130,2130,2130,2130,0
|
|
20241125,171400,17391710,2130,2130,2130,2130,0
|
|
20241125,171300,17391710,2130,2130,2130,2130,0
|
|
20241125,171200,17391710,2130,2130,2130,2130,0
|
|
20241125,171100,17391710,2130,2130,2130,2130,0
|
|
20241125,171000,17391710,2130,2130,2130,2130,0
|
|
20241125,170900,17391710,2130,2130,2130,2130,0
|
|
20241125,170800,17391710,2130,2130,2130,2130,0
|
|
20241125,170700,17391710,2130,2130,2130,2130,0
|
|
20241125,170600,17391710,2130,2130,2130,2130,0
|
|
20241125,170500,17391710,2130,2130,2130,2130,0
|
|
20241125,170400,17391710,2130,2130,2130,2130,0
|
|
20241125,170300,17391710,2130,2130,2130,2130,0
|
|
20241125,170200,17391710,2130,2130,2130,2130,0
|
|
20241125,170100,17391710,2130,2130,2130,2130,0
|
|
20241125,170000,17391710,2130,2130,2130,2130,0
|
|
20241125,165900,17391710,2130,2130,2130,2130,0
|
|
20241125,165800,17391710,2130,2130,2130,2130,0
|
|
20241125,165700,17391710,2130,2130,2130,2130,0
|
|
20241125,165600,17391710,2130,2130,2130,2130,0
|
|
20241125,165500,17391710,2130,2130,2130,2130,0
|
|
20241125,165400,17391710,2130,2130,2130,2130,0
|
|
20241125,165300,17391710,2130,2130,2130,2130,56
|
|
20241125,165200,17391710,2130,2130,2130,2130,0
|
|
20241125,165100,17391710,2130,2130,2130,2130,0
|
|
20241125,165000,17391710,2130,2130,2130,2130,0
|
|
20241125,164900,17391710,2130,2130,2130,2130,0
|
|
20241125,164800,17391710,2130,2130,2130,2130,0
|
|
20241125,164700,17391710,2130,2130,2130,2130,0
|
|
20241125,164600,17391710,2130,2130,2130,2130,0
|
|
20241125,164500,17391710,2130,2130,2130,2130,0
|
|
20241125,164400,17391710,2130,2130,2130,2130,0
|
|
20241125,164300,17391710,2130,2130,2130,2130,0
|
|
20241125,164200,17391710,2130,2130,2130,2130,0
|
|
20241125,164100,17391710,2130,2130,2130,2130,0
|
|
20241125,164000,17391710,2130,2130,2130,2130,0
|
|
20241125,163900,17391710,2130,2130,2130,2130,0
|
|
20241125,163800,17391710,2130,2130,2130,2130,0
|
|
20241125,163700,17391710,2130,2130,2130,2130,0
|
|
20241125,163600,17391710,2130,2130,2130,2130,0
|
|
20241125,163500,17391710,2130,2130,2130,2130,0
|
|
20241125,163400,17391710,2130,2130,2130,2130,0
|
|
20241125,163300,17391710,2130,2130,2130,2130,0
|
|
20241125,163200,17391710,2130,2130,2130,2130,0
|
|
20241125,163100,17391710,2130,2130,2130,2130,0
|
|
20241125,163000,17391710,2130,2130,2130,2130,0
|
|
20241125,162900,17391710,2130,2130,2130,2130,0
|
|
20241125,162800,17391710,2130,2130,2130,2130,0
|
|
20241125,162700,17391710,2130,2130,2130,2130,0
|
|
20241125,162600,17391710,2130,2130,2130,2130,0
|
|
20241125,162500,17391710,2130,2130,2130,2130,0
|
|
20241125,162400,17391710,2130,2130,2130,2130,0
|
|
20241125,162300,17391710,2130,2130,2130,2130,56
|
|
20241125,162200,17391710,2130,2130,2130,2130,0
|
|
20241125,162100,17391710,2130,2130,2130,2130,0
|
|
20241125,162000,17391710,2130,2130,2130,2130,0
|
|
20241125,161900,17391710,2130,2130,2130,2130,0
|
|
20241125,161800,17391710,2130,2130,2130,2130,0
|
|
20241125,161700,17391710,2130,2130,2130,2130,0
|
|
20241125,161600,17391710,2130,2130,2130,2130,0
|
|
20241125,161500,17391710,2130,2130,2130,2130,0
|
|
20241125,161400,17391710,2130,2130,2130,2130,0
|
|
20241125,161300,17391710,2130,2130,2130,2130,0
|
|
20241125,161200,17391710,2130,2130,2130,2130,0
|
|
20241125,161100,17391710,2130,2130,2130,2130,0
|
|
20241125,161000,17391710,2130,2130,2130,2130,0
|
|
20241125,160900,17391710,2130,2130,2130,2130,0
|
|
20241125,160800,17391710,2130,2130,2130,2130,0
|
|
20241125,160700,17391710,2130,2130,2130,2130,0
|
|
20241125,160600,17391710,2130,2130,2130,2130,0
|
|
20241125,160500,17391710,2130,2130,2130,2130,0
|
|
20241125,160400,17391710,2130,2130,2130,2130,0
|
|
20241125,160300,17391710,2130,2130,2130,2130,0
|
|
20241125,160200,17391710,2130,2130,2130,2130,0
|
|
20241125,160100,17391710,2130,2130,2130,2130,0
|
|
20241125,160000,17391710,2130,2130,2130,2130,0
|
|
20241125,155900,17391710,2130,2130,2130,2130,0
|
|
20241125,155800,17391710,2130,2130,2130,2130,0
|
|
20241125,155700,17391710,2130,2130,2130,2130,0
|
|
20241125,155600,17391710,2130,2130,2130,2130,0
|
|
20241125,155500,17391710,2130,2130,2130,2130,0
|
|
20241125,155400,17391710,2130,2130,2130,2130,0
|
|
20241125,155300,17391710,2130,2130,2130,2130,56
|
|
20241125,155200,17391710,2130,2130,2130,2130,0
|
|
20241125,155100,17391710,2130,2130,2130,2130,0
|
|
20241125,155000,17391710,2130,2130,2130,2130,0
|
|
20241125,154900,17391710,2130,2130,2130,2130,0
|
|
20241125,154800,17391710,2130,2130,2130,2130,0
|
|
20241125,154700,17391710,2130,2130,2130,2130,0
|
|
20241125,154600,17391710,2130,2130,2130,2130,0
|
|
20241125,154500,17391710,2130,2130,2130,2130,0
|
|
20241125,154400,17391710,2130,2130,2130,2130,0
|
|
20241125,154300,17391710,2130,2130,2130,2130,0
|
|
20241125,154200,17391710,2130,2130,2130,2130,0
|
|
20241125,154100,17391710,2130,2130,2130,2130,0
|
|
20241125,154000,17391710,2130,2130,2130,2130,0
|
|
20241125,153900,17391710,2130,2130,2130,2130,0
|
|
20241125,153800,17391710,2130,2130,2130,2130,0
|
|
20241125,153700,17391710,2130,2130,2130,2130,0
|
|
20241125,153600,17391710,2130,2130,2130,2130,0
|
|
20241125,153500,17391710,2130,2130,2130,2130,0
|
|
20241125,153400,17391710,2130,2130,2130,2130,0
|
|
20241125,153300,17391710,2130,2130,2130,2130,0
|
|
20241125,153200,17391710,2130,2130,2130,2130,0
|
|
20241125,153100,17391710,2130,2130,2130,2130,0
|
|
20241125,153000,17391710,2130,2130,2130,2130,56
|
|
20241125,152900,17272430,2130,2130,2130,2130,0
|
|
20241125,152800,17272430,2130,2130,2130,2130,0
|
|
20241125,152700,17272430,2130,2130,2130,2130,0
|
|
20241125,152600,17272430,2130,2130,2130,2130,0
|
|
20241125,152500,17272430,2130,2130,2130,2130,0
|
|
20241125,152400,17272430,2130,2130,2130,2130,0
|
|
20241125,152300,17272430,2130,2130,2130,2130,0
|
|
20241125,152200,17272430,2130,2130,2130,2130,0
|
|
20241125,152100,17272430,2130,2130,2130,2130,0
|
|
20241125,152000,17272430,2130,2130,2130,2130,0
|
|
20241125,151900,17272430,2130,2130,2130,2130,20
|
|
20241125,151800,17229830,2120,2125,2125,2120,44
|
|
20241125,151700,17136335,2130,2130,2130,2130,0
|
|
20241125,151600,17136335,2130,2130,2130,2130,0
|
|
20241125,151500,17136335,2130,2130,2130,2130,0
|
|
20241125,151400,17136335,2130,2130,2130,2130,0
|
|
20241125,151300,17136335,2130,2130,2130,2130,0
|
|
20241125,151200,17136335,2130,2130,2130,2130,0
|
|
20241125,151100,17136335,2130,2130,2130,2130,0
|
|
20241125,151000,17136335,2130,2130,2130,2130,0
|
|
20241125,150900,17136335,2130,2130,2130,2130,0
|
|
20241125,150800,17136335,2130,2130,2130,2130,0
|
|
20241125,150700,17136335,2130,2130,2130,2130,0
|
|
20241125,150600,17136335,2130,2130,2130,2130,0
|
|
20241125,150500,17136335,2130,2130,2130,2130,0
|
|
20241125,150400,17136335,2130,2130,2130,2130,10
|
|
20241125,150300,17115035,2120,2120,2120,2120,0
|
|
20241125,150200,17115035,2120,2120,2120,2120,0
|
|
20241125,150100,17115035,2120,2120,2120,2120,0
|
|
20241125,150000,17115035,2120,2120,2120,2120,0
|
|
20241125,145900,17115035,2120,2120,2120,2120,0
|
|
20241125,145800,17115035,2120,2120,2120,2120,0
|
|
20241125,145700,17115035,2120,2125,2125,2120,55
|
|
20241125,145600,16998410,2125,2125,2125,2125,0
|
|
20241125,145500,16998410,2125,2125,2125,2125,0
|
|
20241125,145400,16998410,2125,2125,2125,2125,0
|
|
20241125,145300,16998410,2125,2125,2125,2125,17
|
|
20241125,145200,16962285,2130,2130,2130,2130,0
|
|
20241125,145100,16962285,2130,2130,2130,2130,234
|
|
20241125,145000,16463865,2130,2130,2130,2130,0
|
|
20241125,144900,16463865,2130,2130,2130,2130,0
|
|
20241125,144800,16463865,2130,2130,2130,2130,400
|
|
20241125,144700,15611865,2135,2135,2135,2135,0
|
|
20241125,144600,15611865,2135,2135,2135,2135,0
|
|
20241125,144500,15611865,2135,2135,2135,2135,0
|
|
20241125,144400,15611865,2135,2135,2135,2135,0
|
|
20241125,144300,15611865,2135,2135,2135,2135,0
|
|
20241125,144200,15611865,2135,2135,2135,2135,20
|
|
20241125,144100,15569165,2135,2135,2135,2135,10
|
|
20241125,144000,15547815,2135,2135,2135,2135,0
|
|
20241125,143900,15547815,2135,2135,2135,2135,0
|
|
20241125,143800,15547815,2135,2135,2135,2135,0
|
|
20241125,143700,15547815,2135,2135,2135,2135,1
|
|
20241125,143600,15545680,2135,2135,2135,2135,0
|
|
20241125,143500,15545680,2135,2135,2135,2135,0
|
|
20241125,143400,15545680,2135,2135,2135,2135,0
|
|
20241125,143300,15545680,2135,2135,2135,2135,0
|
|
20241125,143200,15545680,2135,2135,2135,2135,0
|
|
20241125,143100,15545680,2135,2135,2135,2135,0
|
|
20241125,143000,15545680,2135,2135,2135,2135,40
|
|
20241125,142900,15460280,2140,2140,2140,2140,0
|
|
20241125,142800,15460280,2140,2140,2140,2140,0
|
|
20241125,142700,15460280,2140,2140,2140,2140,0
|
|
20241125,142600,15460280,2140,2140,2140,2140,0
|
|
20241125,142500,15460280,2140,2140,2140,2140,0
|
|
20241125,142400,15460280,2140,2140,2140,2140,20
|
|
20241125,142300,15417480,2140,2140,2140,2140,20
|
|
20241125,142200,15374680,2140,2140,2140,2140,0
|
|
20241125,142100,15374680,2140,2140,2140,2140,0
|
|
20241125,142000,15374680,2140,2140,2140,2140,200
|
|
20241125,141900,14946680,2140,2140,2140,2140,140
|
|
20241125,141800,14647080,2135,2130,2135,2130,283
|
|
20241125,141700,14042970,2130,2130,2130,2130,560
|
|
20241125,141600,12850170,2130,2130,2130,2130,0
|
|
20241125,141500,12850170,2130,2130,2130,2130,0
|
|
20241125,141400,12850170,2130,2130,2130,2130,0
|
|
20241125,141300,12850170,2130,2130,2130,2130,0
|
|
20241125,141200,12850170,2130,2130,2130,2130,0
|
|
20241125,141100,12850170,2130,2130,2130,2130,0
|
|
20241125,141000,12850170,2130,2130,2130,2130,0
|
|
20241125,140900,12850170,2130,2130,2130,2130,0
|
|
20241125,140800,12850170,2130,2130,2130,2130,0
|
|
20241125,140700,12850170,2130,2130,2130,2130,0
|
|
20241125,140600,12850170,2130,2130,2130,2130,0
|
|
20241125,140500,12850170,2130,2130,2130,2130,0
|
|
20241125,140400,12850170,2130,2130,2130,2130,0
|
|
20241125,140300,12850170,2130,2125,2130,2125,3
|
|
20241125,140200,12843785,2125,2125,2125,2125,0
|
|
20241125,140100,12843785,2125,2125,2125,2125,0
|
|
20241125,140000,12843785,2125,2125,2125,2125,0
|
|
20241125,135900,12843785,2125,2125,2125,2125,0
|
|
20241125,135800,12843785,2125,2125,2125,2125,1
|
|
20241125,135700,12841660,2125,2125,2125,2125,0
|
|
20241125,135600,12841660,2125,2125,2125,2125,0
|
|
20241125,135500,12841660,2125,2125,2125,2125,0
|
|
20241125,135400,12841660,2125,2125,2125,2125,0
|
|
20241125,135300,12841660,2125,2125,2125,2125,0
|
|
20241125,135200,12841660,2125,2125,2125,2125,0
|
|
20241125,135100,12841660,2125,2125,2125,2125,0
|
|
20241125,135000,12841660,2125,2125,2125,2125,0
|
|
20241125,134900,12841660,2125,2125,2125,2125,0
|
|
20241125,134800,12841660,2125,2125,2125,2125,0
|
|
20241125,134700,12841660,2125,2125,2125,2125,0
|
|
20241125,134600,12841660,2125,2125,2125,2125,2
|
|
20241125,134500,12837410,2130,2130,2130,2130,0
|
|
20241125,134400,12837410,2130,2130,2130,2130,0
|
|
20241125,134300,12837410,2130,2130,2130,2130,0
|
|
20241125,134200,12837410,2130,2130,2130,2130,0
|
|
20241125,134100,12837410,2130,2130,2130,2130,0
|
|
20241125,134000,12837410,2130,2130,2130,2130,0
|
|
20241125,133900,12837410,2130,2130,2130,2130,0
|
|
20241125,133800,12837410,2130,2130,2130,2130,0
|
|
20241125,133700,12837410,2130,2130,2130,2130,0
|
|
20241125,133600,12837410,2130,2130,2130,2130,0
|
|
20241125,133500,12837410,2130,2130,2130,2130,0
|
|
20241125,133400,12837410,2130,2130,2130,2130,0
|
|
20241125,133300,12837410,2130,2130,2130,2130,0
|
|
20241125,133200,12837410,2130,2130,2130,2130,0
|
|
20241125,133100,12837410,2130,2130,2130,2130,0
|
|
20241125,133000,12837410,2130,2130,2130,2130,0
|
|
20241125,132900,12837410,2130,2130,2130,2130,0
|
|
20241125,132800,12837410,2130,2130,2130,2130,0
|
|
20241125,132700,12837410,2130,2130,2130,2130,0
|
|
20241125,132600,12837410,2130,2130,2130,2130,0
|
|
20241125,132500,12837410,2130,2130,2130,2130,5
|
|
20241125,132400,12826760,2130,2130,2130,2130,0
|
|
20241125,132300,12826760,2130,2130,2130,2130,0
|
|
20241125,132200,12826760,2130,2130,2130,2130,0
|
|
20241125,132100,12826760,2130,2130,2130,2130,0
|
|
20241125,132000,12826760,2130,2130,2130,2130,0
|
|
20241125,131900,12826760,2130,2130,2130,2130,0
|
|
20241125,131800,12826760,2130,2130,2130,2130,0
|
|
20241125,131700,12826760,2130,2130,2130,2130,0
|
|
20241125,131600,12826760,2130,2130,2130,2130,0
|
|
20241125,131500,12826760,2130,2130,2130,2130,0
|
|
20241125,131400,12826760,2130,2130,2130,2130,0
|
|
20241125,131300,12826760,2130,2130,2130,2130,0
|
|
20241125,131200,12826760,2130,2130,2130,2130,0
|
|
20241125,131100,12826760,2130,2130,2130,2130,0
|
|
20241125,131000,12826760,2130,2130,2130,2130,0
|
|
20241125,130900,12826760,2130,2130,2130,2130,0
|
|
20241125,130800,12826760,2130,2130,2130,2130,0
|
|
20241125,130700,12826760,2130,2130,2130,2130,0
|
|
20241125,130600,12826760,2130,2130,2130,2130,0
|
|
20241125,130500,12826760,2130,2130,2130,2130,0
|
|
20241125,130400,12826760,2130,2130,2130,2130,3
|
|
20241125,130300,12820370,2125,2125,2125,2125,0
|
|
20241125,130200,12820370,2125,2125,2125,2125,0
|
|
20241125,130100,12820370,2125,2125,2125,2125,0
|
|
20241125,130000,12820370,2125,2125,2125,2125,0
|
|
20241125,125900,12820370,2125,2125,2125,2125,0
|
|
20241125,125800,12820370,2125,2125,2125,2125,0
|
|
20241125,125700,12820370,2125,2125,2125,2125,0
|
|
20241125,125600,12820370,2125,2125,2125,2125,0
|
|
20241125,125500,12820370,2125,2125,2125,2125,0
|
|
20241125,125400,12820370,2125,2125,2125,2125,0
|
|
20241125,125300,12820370,2125,2125,2125,2125,0
|
|
20241125,125200,12820370,2125,2125,2125,2125,0
|
|
20241125,125100,12820370,2125,2125,2125,2125,0
|
|
20241125,125000,12820370,2125,2125,2125,2125,0
|
|
20241125,124900,12820370,2125,2125,2125,2125,0
|
|
20241125,124800,12820370,2125,2125,2125,2125,0
|
|
20241125,124700,12820370,2125,2125,2125,2125,0
|
|
20241125,124600,12820370,2125,2125,2125,2125,0
|
|
20241125,124500,12820370,2125,2125,2125,2125,0
|
|
20241125,124400,12820370,2125,2125,2125,2125,98
|
|
20241125,124300,12612120,2120,2120,2120,2120,0
|
|
20241125,124200,12612120,2120,2120,2120,2120,0
|
|
20241125,124100,12612120,2120,2120,2120,2120,500
|
|
20241125,124000,11552120,2125,2125,2125,2125,1
|
|
20241125,123900,11549995,2125,2125,2125,2125,0
|
|
20241125,123800,11549995,2125,2125,2125,2125,0
|
|
20241125,123700,11549995,2125,2125,2125,2125,0
|
|
20241125,123600,11549995,2125,2125,2125,2125,0
|
|
20241125,123500,11549995,2125,2125,2125,2125,0
|
|
20241125,123400,11549995,2125,2125,2125,2125,0
|
|
20241125,123300,11549995,2125,2125,2125,2125,0
|
|
20241125,123200,11549995,2125,2125,2125,2125,0
|
|
20241125,123100,11549995,2125,2125,2125,2125,11
|
|
20241125,123000,11526620,2130,2130,2130,2130,0
|
|
20241125,122900,11526620,2130,2130,2130,2130,0
|
|
20241125,122800,11526620,2130,2130,2130,2130,0
|
|
20241125,122700,11526620,2130,2130,2130,2130,0
|
|
20241125,122600,11526620,2130,2130,2130,2130,0
|
|
20241125,122500,11526620,2130,2130,2130,2130,0
|
|
20241125,122400,11526620,2130,2130,2130,2130,0
|
|
20241125,122300,11526620,2130,2130,2130,2130,0
|
|
20241125,122200,11526620,2130,2130,2130,2130,0
|
|
20241125,122100,11526620,2130,2130,2130,2130,0
|
|
20241125,122000,11526620,2130,2130,2130,2130,0
|
|
20241125,121900,11526620,2130,2130,2130,2130,0
|
|
20241125,121800,11526620,2130,2130,2130,2130,0
|
|
20241125,121700,11526620,2130,2130,2130,2130,0
|
|
20241125,121600,11526620,2130,2130,2130,2130,0
|
|
20241125,121500,11526620,2130,2130,2130,2130,0
|
|
20241125,121400,11526620,2130,2130,2130,2130,0
|
|
20241125,121300,11526620,2130,2130,2130,2130,0
|
|
20241125,121200,11526620,2130,2130,2130,2130,0
|
|
20241125,121100,11526620,2130,2130,2130,2130,0
|
|
20241125,121000,11526620,2130,2130,2130,2130,0
|
|
20241125,120900,11526620,2130,2130,2130,2130,0
|
|
20241125,120800,11526620,2130,2130,2130,2130,0
|
|
20241125,120700,11526620,2130,2130,2130,2130,0
|
|
20241125,120600,11526620,2130,2130,2130,2130,0
|
|
20241125,120500,11526620,2130,2130,2130,2130,0
|
|
20241125,120400,11526620,2130,2130,2130,2130,0
|
|
20241125,120300,11526620,2130,2130,2130,2130,0
|
|
20241125,120200,11526620,2130,2130,2130,2130,0
|
|
20241125,120100,11526620,2130,2130,2130,2130,0
|
|
20241125,120000,11526620,2130,2130,2130,2130,0
|
|
20241125,115900,11526620,2130,2130,2130,2130,0
|
|
20241125,115800,11526620,2130,2130,2130,2130,0
|
|
20241125,115700,11526620,2130,2130,2130,2130,0
|
|
20241125,115600,11526620,2130,2130,2130,2130,0
|
|
20241125,115500,11526620,2130,2130,2130,2130,0
|
|
20241125,115400,11526620,2130,2130,2130,2130,0
|
|
20241125,115300,11526620,2130,2130,2130,2130,0
|
|
20241125,115200,11526620,2130,2130,2130,2130,2
|
|
20241125,115100,11522360,2130,2130,2130,2130,0
|
|
20241125,115000,11522360,2130,2130,2130,2130,0
|
|
20241125,114900,11522360,2130,2130,2130,2130,0
|
|
20241125,114800,11522360,2130,2130,2130,2130,0
|
|
20241125,114700,11522360,2130,2130,2130,2130,0
|
|
20241125,114600,11522360,2130,2130,2130,2130,0
|
|
20241125,114500,11522360,2130,2130,2130,2130,0
|
|
20241125,114400,11522360,2130,2130,2130,2130,200
|
|
20241125,114300,11096360,2130,2130,2130,2130,0
|
|
20241125,114200,11096360,2130,2130,2130,2130,0
|
|
20241125,114100,11096360,2130,2130,2130,2130,0
|
|
20241125,114000,11096360,2130,2130,2130,2130,0
|
|
20241125,113900,11096360,2130,2130,2130,2130,0
|
|
20241125,113800,11096360,2130,2130,2130,2130,0
|
|
20241125,113700,11096360,2130,2130,2130,2130,0
|
|
20241125,113600,11096360,2130,2130,2130,2130,0
|
|
20241125,113500,11096360,2130,2130,2130,2130,0
|
|
20241125,113400,11096360,2130,2130,2130,2130,100
|
|
20241125,113300,10883360,2130,2130,2130,2130,0
|
|
20241125,113200,10883360,2130,2130,2130,2130,0
|
|
20241125,113100,10883360,2130,2130,2130,2130,1
|
|
20241125,113000,10881230,2130,2130,2130,2130,0
|
|
20241125,112900,10881230,2130,2130,2130,2130,1
|
|
20241125,112800,10879100,2130,2130,2130,2130,0
|
|
20241125,112700,10879100,2130,2120,2130,2120,154
|
|
20241125,112600,10552300,2115,2115,2115,2115,0
|
|
20241125,112500,10552300,2115,2115,2115,2115,0
|
|
20241125,112400,10552300,2115,2115,2115,2115,0
|
|
20241125,112300,10552300,2115,2115,2115,2115,0
|
|
20241125,112200,10552300,2115,2115,2115,2115,0
|
|
20241125,112100,10552300,2115,2115,2115,2115,0
|
|
20241125,112000,10552300,2115,2115,2115,2115,1
|
|
20241125,111900,10550185,2120,2120,2120,2120,0
|
|
20241125,111800,10550185,2120,2120,2120,2120,0
|
|
20241125,111700,10550185,2120,2120,2120,2120,28
|
|
20241125,111600,10490825,2125,2125,2125,2125,3
|
|
20241125,111500,10484450,2120,2120,2120,2120,0
|
|
20241125,111400,10484450,2120,2120,2120,2120,0
|
|
20241125,111300,10484450,2120,2120,2120,2120,0
|
|
20241125,111200,10484450,2120,2120,2120,2120,0
|
|
20241125,111100,10484450,2120,2120,2120,2120,0
|
|
20241125,111000,10484450,2120,2120,2120,2120,0
|
|
20241125,110900,10484450,2120,2120,2120,2120,0
|
|
20241125,110800,10484450,2120,2120,2120,2120,280
|
|
20241125,110700,9890850,2120,2125,2125,2120,111
|
|
20241125,110600,9655025,2130,2130,2130,2130,0
|
|
20241125,110500,9655025,2130,2130,2130,2130,0
|
|
20241125,110400,9655025,2130,2130,2130,2130,0
|
|
20241125,110300,9655025,2130,2130,2130,2130,0
|
|
20241125,110200,9655025,2130,2130,2130,2130,0
|
|
20241125,110100,9655025,2130,2130,2130,2130,0
|
|
20241125,110000,9655025,2130,2130,2130,2130,0
|
|
20241125,105900,9655025,2130,2130,2130,2130,0
|
|
20241125,105800,9655025,2130,2130,2130,2130,0
|
|
20241125,105700,9655025,2130,2130,2130,2130,0
|
|
20241125,105600,9655025,2130,2125,2130,2125,174
|
|
20241125,105500,9285115,2125,2125,2125,2125,448
|
|
20241125,105400,8333115,2120,2120,2120,2120,0
|
|
20241125,105300,8333115,2120,2120,2120,2120,541
|
|
20241125,105200,7186195,2115,2115,2115,2115,0
|
|
20241125,105100,7186195,2115,2115,2115,2115,457
|
|
20241125,105000,6219640,2115,2115,2115,2115,10
|
|
20241125,104900,6198490,2115,2115,2115,2115,0
|
|
20241125,104800,6198490,2115,2115,2115,2115,0
|
|
20241125,104700,6198490,2115,2115,2115,2115,0
|
|
20241125,104600,6198490,2115,2115,2115,2115,0
|
|
20241125,104500,6198490,2115,2115,2115,2115,0
|
|
20241125,104400,6198490,2115,2110,2115,2110,5
|
|
20241125,104300,6187930,2100,2100,2100,2100,0
|
|
20241125,104200,6187930,2100,2100,2100,2100,0
|
|
20241125,104100,6187930,2100,2100,2100,2100,0
|
|
20241125,104000,6187930,2100,2100,2100,2100,0
|
|
20241125,103900,6187930,2100,2100,2100,2100,0
|
|
20241125,103800,6187930,2100,2100,2100,2100,0
|
|
20241125,103700,6187930,2100,2100,2100,2100,0
|
|
20241125,103600,6187930,2100,2100,2100,2100,0
|
|
20241125,103500,6187930,2100,2100,2100,2100,0
|
|
20241125,103400,6187930,2100,2110,2110,2100,48
|
|
20241125,103300,6086775,2110,2110,2110,2110,0
|
|
20241125,103200,6086775,2110,2110,2110,2110,0
|
|
20241125,103100,6086775,2110,2110,2110,2110,0
|
|
20241125,103000,6086775,2110,2110,2110,2110,0
|
|
20241125,102900,6086775,2110,2110,2110,2110,10
|
|
20241125,102800,6065675,2105,2105,2105,2105,426
|
|
20241125,102700,5168945,2110,2110,2110,2110,0
|
|
20241125,102600,5168945,2110,2115,2115,2110,265
|
|
20241125,102500,4609740,2115,2120,2120,2115,4
|
|
20241125,102400,4601270,2125,2125,2125,2125,0
|
|
20241125,102300,4601270,2125,2125,2125,2125,11
|
|
20241125,102200,4577895,2125,2125,2125,2125,1
|
|
20241125,102100,4575770,2130,2130,2130,2130,7
|
|
20241125,102000,4560860,2130,2130,2130,2130,0
|
|
20241125,101900,4560860,2130,2130,2130,2130,0
|
|
20241125,101800,4560860,2130,2130,2130,2130,0
|
|
20241125,101700,4560860,2130,2130,2130,2130,0
|
|
20241125,101600,4560860,2130,2130,2130,2130,0
|
|
20241125,101500,4560860,2130,2130,2130,2130,0
|
|
20241125,101400,4560860,2130,2130,2130,2130,0
|
|
20241125,101300,4560860,2130,2130,2130,2130,0
|
|
20241125,101200,4560860,2130,2130,2130,2130,0
|
|
20241125,101100,4560860,2130,2130,2130,2130,0
|
|
20241125,101000,4560860,2130,2130,2130,2130,10
|
|
20241125,100900,4539560,2130,2130,2130,2130,0
|
|
20241125,100800,4539560,2130,2130,2130,2130,0
|
|
20241125,100700,4539560,2130,2130,2130,2130,3
|
|
20241125,100600,4533170,2125,2125,2125,2125,0
|
|
20241125,100500,4533170,2125,2125,2125,2125,0
|
|
20241125,100400,4533170,2125,2125,2125,2125,0
|
|
20241125,100300,4533170,2125,2125,2125,2125,0
|
|
20241125,100200,4533170,2125,2125,2125,2125,0
|
|
20241125,100100,4533170,2125,2125,2125,2125,0
|
|
20241125,100000,4533170,2125,2125,2125,2125,0
|
|
20241125,095900,4533170,2125,2125,2125,2125,0
|
|
20241125,095800,4533170,2125,2125,2125,2125,0
|
|
20241125,095700,4533170,2125,2125,2125,2125,0
|
|
20241125,095600,4533170,2125,2130,2130,2125,17
|
|
20241125,095500,4496985,2130,2130,2130,2130,0
|
|
20241125,095400,4496985,2130,2130,2130,2130,0
|
|
20241125,095300,4496985,2130,2130,2130,2130,0
|
|
20241125,095200,4496985,2130,2130,2130,2130,0
|
|
20241125,095100,4496985,2130,2130,2130,2130,0
|
|
20241125,095000,4496985,2130,2130,2130,2130,0
|
|
20241125,094900,4496985,2130,2130,2130,2130,0
|
|
20241125,094800,4496985,2130,2130,2130,2130,42
|
|
20241125,094700,4407525,2130,2135,2135,2120,1515
|
|
20241125,094600,1190580,2140,2140,2140,2140,0
|
|
20241125,094500,1190580,2140,2140,2140,2140,0
|
|
20241125,094400,1190580,2140,2140,2140,2140,0
|
|
20241125,094300,1190580,2140,2140,2140,2140,0
|
|
20241125,094200,1190580,2140,2140,2140,2140,0
|
|
20241125,094100,1190580,2140,2140,2140,2140,0
|
|
20241125,094000,1190580,2140,2140,2140,2140,0
|
|
20241125,093900,1190580,2140,2140,2140,2140,0
|
|
20241125,093800,1190580,2140,2140,2140,2140,0
|
|
20241125,093700,1190580,2140,2140,2140,2140,0
|
|
20241125,093600,1190580,2140,2140,2140,2140,0
|
|
20241125,093500,1190580,2140,2140,2140,2140,0
|
|
20241125,093400,1190580,2140,2140,2140,2140,0
|
|
20241125,093300,1190580,2140,2140,2140,2140,0
|
|
20241125,093200,1190580,2140,2140,2140,2140,0
|
|
20241125,093100,1190580,2140,2140,2140,2140,0
|
|
20241125,093000,1190580,2140,2140,2140,2140,10
|
|
20241125,092900,1169180,2140,2140,2140,2140,45
|
|
20241125,092800,1072880,2140,2140,2140,2140,0
|
|
20241125,092700,1072880,2140,2140,2140,2140,0
|
|
20241125,092600,1072880,2140,2135,2140,2135,3
|
|
20241125,092500,1066470,2135,2135,2135,2135,1
|
|
20241125,092400,1064335,2140,2140,2140,2140,4
|
|
20241125,092300,1055775,2140,2135,2140,2135,102
|
|
20241125,092200,837985,2135,2135,2135,2135,0
|
|
20241125,092100,837985,2135,2135,2135,2135,0
|
|
20241125,092000,837985,2135,2135,2135,2135,0
|
|
20241125,091900,837985,2135,2135,2135,2135,4
|
|
20241125,091800,829445,2130,2130,2130,2130,14
|
|
20241125,091700,799625,2135,2135,2135,2135,0
|
|
20241125,091600,799625,2135,2135,2135,2135,0
|
|
20241125,091500,799625,2135,2135,2135,2135,80
|
|
20241125,091400,628825,2135,2135,2135,2135,0
|
|
20241125,091300,628825,2135,2135,2135,2135,0
|
|
20241125,091200,628825,2135,2135,2135,2135,30
|
|
20241125,091100,564775,2135,2130,2135,2130,28
|
|
20241125,091000,505130,2135,2135,2135,2135,5
|
|
20241125,090900,494455,2135,2135,2135,2135,0
|
|
20241125,090800,494455,2135,2140,2140,2135,14
|
|
20241125,090700,464535,2140,2140,2140,2140,35
|
|
20241125,090600,389635,2140,2140,2140,2140,0
|
|
20241125,090500,389635,2140,2130,2140,2130,34
|
|
20241125,090400,317205,2140,2140,2140,2140,0
|
|
20241125,090300,317205,2140,2140,2140,2140,0
|
|
20241125,090200,317205,2140,2130,2140,2130,27
|
|
20241125,090100,259675,2130,2130,2130,2130,1
|
|
20241125,090000,257545,2115,2110,2115,2110,122
|