666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,200300,122526275,3720,3720,3720,3720,660
|
|
20241125,200200,122526275,3720,3720,3720,3720,0
|
|
20241125,200100,122526275,3720,3720,3720,3720,0
|
|
20241125,200000,122526275,3720,3720,3720,3720,0
|
|
20241125,195900,122526275,3720,3720,3720,3720,0
|
|
20241125,195800,122526275,3720,3720,3720,3720,0
|
|
20241125,195700,122526275,3720,3720,3720,3720,0
|
|
20241125,195600,122526275,3720,3720,3720,3720,0
|
|
20241125,195500,122526275,3720,3720,3720,3720,0
|
|
20241125,195400,122526275,3720,3720,3720,3720,0
|
|
20241125,195300,122526275,3720,3720,3720,3720,0
|
|
20241125,195200,122526275,3720,3720,3720,3720,0
|
|
20241125,195100,122526275,3720,3720,3720,3720,0
|
|
20241125,195000,122526275,3720,3720,3720,3720,0
|
|
20241125,194900,122526275,3720,3720,3720,3720,0
|
|
20241125,194800,122526275,3720,3720,3720,3720,0
|
|
20241125,194700,122526275,3720,3720,3720,3720,0
|
|
20241125,194600,122526275,3720,3720,3720,3720,0
|
|
20241125,194500,122526275,3720,3720,3720,3720,0
|
|
20241125,194400,122526275,3720,3720,3720,3720,0
|
|
20241125,194300,122526275,3720,3720,3720,3720,0
|
|
20241125,194200,122526275,3720,3720,3720,3720,0
|
|
20241125,194100,122526275,3720,3720,3720,3720,0
|
|
20241125,194000,122526275,3720,3720,3720,3720,0
|
|
20241125,193900,122526275,3720,3720,3720,3720,0
|
|
20241125,193800,122526275,3720,3720,3720,3720,0
|
|
20241125,193700,122526275,3720,3720,3720,3720,0
|
|
20241125,193600,122526275,3720,3720,3720,3720,0
|
|
20241125,193500,122526275,3720,3720,3720,3720,0
|
|
20241125,193400,122526275,3720,3720,3720,3720,0
|
|
20241125,193300,122526275,3720,3720,3720,3720,660
|
|
20241125,193200,122526275,3720,3720,3720,3720,0
|
|
20241125,193100,122526275,3720,3720,3720,3720,0
|
|
20241125,193000,122526275,3720,3720,3720,3720,0
|
|
20241125,192900,122526275,3720,3720,3720,3720,0
|
|
20241125,192800,122526275,3720,3720,3720,3720,0
|
|
20241125,192700,122526275,3720,3720,3720,3720,0
|
|
20241125,192600,122526275,3720,3720,3720,3720,0
|
|
20241125,192500,122526275,3720,3720,3720,3720,0
|
|
20241125,192400,122526275,3720,3720,3720,3720,0
|
|
20241125,192300,122526275,3720,3720,3720,3720,0
|
|
20241125,192200,122526275,3720,3720,3720,3720,0
|
|
20241125,192100,122526275,3720,3720,3720,3720,0
|
|
20241125,192000,122526275,3720,3720,3720,3720,0
|
|
20241125,191900,122526275,3720,3720,3720,3720,0
|
|
20241125,191800,122526275,3720,3720,3720,3720,0
|
|
20241125,191700,122526275,3720,3720,3720,3720,0
|
|
20241125,191600,122526275,3720,3720,3720,3720,0
|
|
20241125,191500,122526275,3720,3720,3720,3720,0
|
|
20241125,191400,122526275,3720,3720,3720,3720,0
|
|
20241125,191300,122526275,3720,3720,3720,3720,0
|
|
20241125,191200,122526275,3720,3720,3720,3720,0
|
|
20241125,191100,122526275,3720,3720,3720,3720,0
|
|
20241125,191000,122526275,3720,3720,3720,3720,0
|
|
20241125,190900,122526275,3720,3720,3720,3720,0
|
|
20241125,190800,122526275,3720,3720,3720,3720,0
|
|
20241125,190700,122526275,3720,3720,3720,3720,0
|
|
20241125,190600,122526275,3720,3720,3720,3720,0
|
|
20241125,190500,122526275,3720,3720,3720,3720,0
|
|
20241125,190400,122526275,3720,3720,3720,3720,0
|
|
20241125,190300,122526275,3720,3720,3720,3720,660
|
|
20241125,190200,122526275,3720,3720,3720,3720,0
|
|
20241125,190100,122526275,3720,3720,3720,3720,0
|
|
20241125,190000,122526275,3720,3720,3720,3720,0
|
|
20241125,185900,122526275,3720,3720,3720,3720,0
|
|
20241125,185800,122526275,3720,3720,3720,3720,0
|
|
20241125,185700,122526275,3720,3720,3720,3720,0
|
|
20241125,185600,122526275,3720,3720,3720,3720,0
|
|
20241125,185500,122526275,3720,3720,3720,3720,0
|
|
20241125,185400,122526275,3720,3720,3720,3720,0
|
|
20241125,185300,122526275,3720,3720,3720,3720,0
|
|
20241125,185200,122526275,3720,3720,3720,3720,0
|
|
20241125,185100,122526275,3720,3720,3720,3720,0
|
|
20241125,185000,122526275,3720,3720,3720,3720,0
|
|
20241125,184900,122526275,3720,3720,3720,3720,0
|
|
20241125,184800,122526275,3720,3720,3720,3720,0
|
|
20241125,184700,122526275,3720,3720,3720,3720,0
|
|
20241125,184600,122526275,3720,3720,3720,3720,0
|
|
20241125,184500,122526275,3720,3720,3720,3720,0
|
|
20241125,184400,122526275,3720,3720,3720,3720,0
|
|
20241125,184300,122526275,3720,3720,3720,3720,0
|
|
20241125,184200,122526275,3720,3720,3720,3720,0
|
|
20241125,184100,122526275,3720,3720,3720,3720,0
|
|
20241125,184000,122526275,3720,3720,3720,3720,0
|
|
20241125,183900,122526275,3720,3720,3720,3720,0
|
|
20241125,183800,122526275,3720,3720,3720,3720,0
|
|
20241125,183700,122526275,3720,3720,3720,3720,0
|
|
20241125,183600,122526275,3720,3720,3720,3720,0
|
|
20241125,183500,122526275,3720,3720,3720,3720,0
|
|
20241125,183400,122526275,3720,3720,3720,3720,0
|
|
20241125,183300,122526275,3720,3720,3720,3720,660
|
|
20241125,183200,122526275,3720,3720,3720,3720,0
|
|
20241125,183100,122526275,3720,3720,3720,3720,0
|
|
20241125,183000,122526275,3720,3720,3720,3720,0
|
|
20241125,182900,122526275,3720,3720,3720,3720,0
|
|
20241125,182800,122526275,3720,3720,3720,3720,0
|
|
20241125,182700,122526275,3720,3720,3720,3720,0
|
|
20241125,182600,122526275,3720,3720,3720,3720,0
|
|
20241125,182500,122526275,3720,3720,3720,3720,0
|
|
20241125,182400,122526275,3720,3720,3720,3720,0
|
|
20241125,182300,122526275,3720,3720,3720,3720,0
|
|
20241125,182200,122526275,3720,3720,3720,3720,0
|
|
20241125,182100,122526275,3720,3720,3720,3720,0
|
|
20241125,182000,122526275,3720,3720,3720,3720,0
|
|
20241125,181900,122526275,3720,3720,3720,3720,0
|
|
20241125,181800,122526275,3720,3720,3720,3720,0
|
|
20241125,181700,122526275,3720,3720,3720,3720,0
|
|
20241125,181600,122526275,3720,3720,3720,3720,0
|
|
20241125,181500,122526275,3720,3720,3720,3720,0
|
|
20241125,181400,122526275,3720,3720,3720,3720,0
|
|
20241125,181300,122526275,3720,3720,3720,3720,0
|
|
20241125,181200,122526275,3720,3720,3720,3720,0
|
|
20241125,181100,122526275,3720,3720,3720,3720,0
|
|
20241125,181000,122526275,3720,3720,3720,3720,0
|
|
20241125,180900,122526275,3720,3720,3720,3720,0
|
|
20241125,180800,122526275,3720,3720,3720,3720,0
|
|
20241125,180700,122526275,3720,3720,3720,3720,0
|
|
20241125,180600,122526275,3720,3720,3720,3720,0
|
|
20241125,180500,122526275,3720,3720,3720,3720,0
|
|
20241125,180400,122526275,3720,3720,3720,3720,0
|
|
20241125,180300,122526275,3720,3720,3720,3720,660
|
|
20241125,180200,122526275,3720,3720,3720,3720,0
|
|
20241125,180100,122526275,3720,3720,3720,3720,0
|
|
20241125,180000,122526275,3720,3720,3720,3720,0
|
|
20241125,175900,122526275,3720,3720,3720,3720,0
|
|
20241125,175800,122526275,3720,3720,3720,3720,0
|
|
20241125,175700,122526275,3720,3720,3720,3720,0
|
|
20241125,175600,122526275,3720,3720,3720,3720,0
|
|
20241125,175500,122526275,3720,3720,3720,3720,0
|
|
20241125,175400,122526275,3720,3720,3720,3720,0
|
|
20241125,175300,122526275,3720,3720,3720,3720,0
|
|
20241125,175200,122526275,3720,3720,3720,3720,0
|
|
20241125,175100,122526275,3720,3720,3720,3720,0
|
|
20241125,175000,122526275,3720,3720,3720,3720,0
|
|
20241125,174900,122526275,3720,3720,3720,3720,0
|
|
20241125,174800,122526275,3720,3720,3720,3720,0
|
|
20241125,174700,122526275,3720,3720,3720,3720,0
|
|
20241125,174600,122526275,3720,3720,3720,3720,0
|
|
20241125,174500,122526275,3720,3720,3720,3720,0
|
|
20241125,174400,122526275,3720,3720,3720,3720,0
|
|
20241125,174300,122526275,3720,3720,3720,3720,0
|
|
20241125,174200,122526275,3720,3720,3720,3720,0
|
|
20241125,174100,122526275,3720,3720,3720,3720,0
|
|
20241125,174000,122526275,3720,3720,3720,3720,0
|
|
20241125,173900,122526275,3720,3720,3720,3720,0
|
|
20241125,173800,122526275,3720,3720,3720,3720,0
|
|
20241125,173700,122526275,3720,3720,3720,3720,0
|
|
20241125,173600,122526275,3720,3720,3720,3720,0
|
|
20241125,173500,122526275,3720,3720,3720,3720,0
|
|
20241125,173400,122526275,3720,3720,3720,3720,0
|
|
20241125,173300,122526275,3720,3720,3720,3720,660
|
|
20241125,173200,122526275,3720,3720,3720,3720,0
|
|
20241125,173100,122526275,3720,3720,3720,3720,0
|
|
20241125,173000,122526275,3720,3720,3720,3720,0
|
|
20241125,172900,122526275,3720,3720,3720,3720,0
|
|
20241125,172800,122526275,3720,3720,3720,3720,0
|
|
20241125,172700,122526275,3720,3720,3720,3720,0
|
|
20241125,172600,122526275,3720,3720,3720,3720,0
|
|
20241125,172500,122526275,3720,3720,3720,3720,0
|
|
20241125,172400,122526275,3720,3720,3720,3720,0
|
|
20241125,172300,122526275,3720,3720,3720,3720,0
|
|
20241125,172200,122526275,3720,3720,3720,3720,0
|
|
20241125,172100,122526275,3720,3720,3720,3720,0
|
|
20241125,172000,122526275,3720,3720,3720,3720,0
|
|
20241125,171900,122526275,3720,3720,3720,3720,0
|
|
20241125,171800,122526275,3720,3720,3720,3720,0
|
|
20241125,171700,122526275,3720,3720,3720,3720,0
|
|
20241125,171600,122526275,3720,3720,3720,3720,0
|
|
20241125,171500,122526275,3720,3720,3720,3720,0
|
|
20241125,171400,122526275,3720,3720,3720,3720,0
|
|
20241125,171300,122526275,3720,3720,3720,3720,0
|
|
20241125,171200,122526275,3720,3720,3720,3720,0
|
|
20241125,171100,122526275,3720,3720,3720,3720,0
|
|
20241125,171000,122526275,3720,3720,3720,3720,0
|
|
20241125,170900,122526275,3720,3720,3720,3720,0
|
|
20241125,170800,122526275,3720,3720,3720,3720,0
|
|
20241125,170700,122526275,3720,3720,3720,3720,0
|
|
20241125,170600,122526275,3720,3720,3720,3720,0
|
|
20241125,170500,122526275,3720,3720,3720,3720,0
|
|
20241125,170400,122526275,3720,3720,3720,3720,0
|
|
20241125,170300,122526275,3720,3720,3720,3720,660
|
|
20241125,170200,122526275,3720,3720,3720,3720,0
|
|
20241125,170100,122526275,3720,3720,3720,3720,0
|
|
20241125,170000,122526275,3720,3720,3720,3720,0
|
|
20241125,165900,122526275,3720,3720,3720,3720,0
|
|
20241125,165800,122526275,3720,3720,3720,3720,0
|
|
20241125,165700,122526275,3720,3720,3720,3720,0
|
|
20241125,165600,122526275,3720,3720,3720,3720,0
|
|
20241125,165500,122526275,3720,3720,3720,3720,0
|
|
20241125,165400,122526275,3720,3720,3720,3720,0
|
|
20241125,165300,122526275,3720,3720,3720,3720,0
|
|
20241125,165200,122526275,3720,3720,3720,3720,0
|
|
20241125,165100,122526275,3720,3720,3720,3720,0
|
|
20241125,165000,122526275,3720,3720,3720,3720,0
|
|
20241125,164900,122526275,3720,3720,3720,3720,0
|
|
20241125,164800,122526275,3720,3720,3720,3720,0
|
|
20241125,164700,122526275,3720,3720,3720,3720,0
|
|
20241125,164600,122526275,3720,3720,3720,3720,0
|
|
20241125,164500,122526275,3720,3720,3720,3720,0
|
|
20241125,164400,122526275,3720,3720,3720,3720,0
|
|
20241125,164300,122526275,3720,3720,3720,3720,0
|
|
20241125,164200,122526275,3720,3720,3720,3720,0
|
|
20241125,164100,122526275,3720,3720,3720,3720,0
|
|
20241125,164000,122526275,3720,3720,3720,3720,0
|
|
20241125,163900,122526275,3720,3720,3720,3720,0
|
|
20241125,163800,122526275,3720,3720,3720,3720,0
|
|
20241125,163700,122526275,3720,3720,3720,3720,0
|
|
20241125,163600,122526275,3720,3720,3720,3720,0
|
|
20241125,163500,122526275,3720,3720,3720,3720,0
|
|
20241125,163400,122526275,3720,3720,3720,3720,0
|
|
20241125,163300,122526275,3720,3720,3720,3720,660
|
|
20241125,163200,122526275,3720,3720,3720,3720,0
|
|
20241125,163100,122526275,3720,3720,3720,3720,0
|
|
20241125,163000,122526275,3720,3720,3720,3720,0
|
|
20241125,162900,122526275,3720,3720,3720,3720,0
|
|
20241125,162800,122526275,3720,3720,3720,3720,0
|
|
20241125,162700,122526275,3720,3720,3720,3720,0
|
|
20241125,162600,122526275,3720,3720,3720,3720,0
|
|
20241125,162500,122526275,3720,3720,3720,3720,0
|
|
20241125,162400,122526275,3720,3720,3720,3720,0
|
|
20241125,162300,122526275,3720,3720,3720,3720,0
|
|
20241125,162200,122526275,3720,3720,3720,3720,0
|
|
20241125,162100,122526275,3720,3720,3720,3720,0
|
|
20241125,162000,122526275,3720,3720,3720,3720,0
|
|
20241125,161900,122526275,3720,3720,3720,3720,0
|
|
20241125,161800,122526275,3720,3720,3720,3720,0
|
|
20241125,161700,122526275,3720,3720,3720,3720,0
|
|
20241125,161600,122526275,3720,3720,3720,3720,0
|
|
20241125,161500,122526275,3720,3720,3720,3720,0
|
|
20241125,161400,122526275,3720,3720,3720,3720,0
|
|
20241125,161300,122526275,3720,3720,3720,3720,0
|
|
20241125,161200,122526275,3720,3720,3720,3720,0
|
|
20241125,161100,122526275,3720,3720,3720,3720,0
|
|
20241125,161000,122526275,3720,3720,3720,3720,0
|
|
20241125,160900,122526275,3720,3720,3720,3720,0
|
|
20241125,160800,122526275,3720,3720,3720,3720,0
|
|
20241125,160700,122526275,3720,3720,3720,3720,0
|
|
20241125,160600,122526275,3720,3720,3720,3720,0
|
|
20241125,160500,122526275,3720,3720,3720,3720,0
|
|
20241125,160400,122526275,3720,3720,3720,3720,0
|
|
20241125,160300,122526275,3720,3720,3720,3720,660
|
|
20241125,160200,122526275,3720,3720,3720,3720,0
|
|
20241125,160100,122526275,3720,3720,3720,3720,0
|
|
20241125,160000,122526275,3720,3720,3720,3720,0
|
|
20241125,155900,122526275,3720,3720,3720,3720,0
|
|
20241125,155800,122526275,3720,3720,3720,3720,0
|
|
20241125,155700,122526275,3720,3720,3720,3720,0
|
|
20241125,155600,122526275,3720,3720,3720,3720,0
|
|
20241125,155500,122526275,3720,3720,3720,3720,0
|
|
20241125,155400,122526275,3720,3720,3720,3720,0
|
|
20241125,155300,122526275,3720,3720,3720,3720,0
|
|
20241125,155200,122526275,3720,3720,3720,3720,0
|
|
20241125,155100,122526275,3720,3720,3720,3720,0
|
|
20241125,155000,122526275,3720,3720,3720,3720,0
|
|
20241125,154900,122526275,3720,3720,3720,3720,0
|
|
20241125,154800,122526275,3720,3720,3720,3720,0
|
|
20241125,154700,122526275,3720,3720,3720,3720,0
|
|
20241125,154600,122526275,3720,3720,3720,3720,0
|
|
20241125,154500,122526275,3720,3720,3720,3720,0
|
|
20241125,154400,122526275,3720,3720,3720,3720,0
|
|
20241125,154300,122526275,3720,3720,3720,3720,0
|
|
20241125,154200,122526275,3720,3720,3720,3720,0
|
|
20241125,154100,122526275,3720,3720,3720,3720,0
|
|
20241125,154000,122526275,3720,3720,3720,3720,0
|
|
20241125,153900,122526275,3720,3720,3720,3720,0
|
|
20241125,153800,122526275,3720,3720,3720,3720,0
|
|
20241125,153700,122526275,3720,3720,3720,3720,0
|
|
20241125,153600,122526275,3720,3720,3720,3720,0
|
|
20241125,153500,122526275,3720,3720,3720,3720,0
|
|
20241125,153400,122526275,3720,3720,3720,3720,0
|
|
20241125,153300,122526275,3720,3720,3720,3720,660
|
|
20241125,153200,122526275,3720,3720,3720,3720,0
|
|
20241125,153100,122526275,3720,3720,3720,3720,0
|
|
20241125,153000,122526275,3720,3720,3720,3720,660
|
|
20241125,152900,120071075,3720,3720,3720,3720,0
|
|
20241125,152800,120071075,3720,3720,3720,3720,0
|
|
20241125,152700,120071075,3720,3720,3720,3720,0
|
|
20241125,152600,120071075,3720,3720,3720,3720,0
|
|
20241125,152500,120071075,3720,3720,3720,3720,0
|
|
20241125,152400,120071075,3720,3720,3720,3720,0
|
|
20241125,152300,120071075,3720,3720,3720,3720,0
|
|
20241125,152200,120071075,3720,3720,3720,3720,0
|
|
20241125,152100,120071075,3720,3720,3720,3720,0
|
|
20241125,152000,120071075,3720,3720,3720,3720,0
|
|
20241125,151900,120071075,3720,3705,3720,3700,599
|
|
20241125,151800,117848230,3715,3715,3715,3715,50
|
|
20241125,151700,117662480,3705,3710,3710,3705,191
|
|
20241125,151600,116954320,3715,3715,3715,3715,0
|
|
20241125,151500,116954320,3715,3710,3715,3710,116
|
|
20241125,151400,116523625,3705,3705,3705,3705,549
|
|
20241125,151300,114489580,3705,3705,3705,3705,0
|
|
20241125,151200,114489580,3705,3705,3705,3705,0
|
|
20241125,151100,114489580,3705,3705,3705,3705,0
|
|
20241125,151000,114489580,3705,3705,3705,3705,0
|
|
20241125,150900,114489580,3705,3705,3705,3705,0
|
|
20241125,150800,114489580,3705,3705,3705,3705,0
|
|
20241125,150700,114489580,3705,3700,3705,3700,18
|
|
20241125,150600,114422975,3710,3710,3710,3710,0
|
|
20241125,150500,114422975,3710,3710,3710,3710,0
|
|
20241125,150400,114422975,3710,3710,3710,3710,0
|
|
20241125,150300,114422975,3710,3710,3710,3710,0
|
|
20241125,150200,114422975,3710,3710,3710,3710,0
|
|
20241125,150100,114422975,3710,3710,3710,3710,0
|
|
20241125,150000,114422975,3710,3710,3710,3710,0
|
|
20241125,145900,114422975,3710,3710,3710,3710,0
|
|
20241125,145800,114422975,3710,3710,3710,3710,0
|
|
20241125,145700,114422975,3710,3710,3710,3710,0
|
|
20241125,145600,114422975,3710,3710,3710,3710,0
|
|
20241125,145500,114422975,3710,3705,3710,3705,3
|
|
20241125,145400,114411855,3700,3700,3700,3700,483
|
|
20241125,145300,112624755,3700,3700,3700,3700,0
|
|
20241125,145200,112624755,3700,3700,3700,3700,0
|
|
20241125,145100,112624755,3700,3700,3700,3700,0
|
|
20241125,145000,112624755,3700,3700,3700,3700,0
|
|
20241125,144900,112624755,3700,3700,3700,3700,0
|
|
20241125,144800,112624755,3700,3700,3700,3700,0
|
|
20241125,144700,112624755,3700,3700,3700,3700,0
|
|
20241125,144600,112624755,3700,3700,3700,3700,17
|
|
20241125,144500,112561855,3705,3705,3705,3705,0
|
|
20241125,144400,112561855,3705,3705,3705,3705,0
|
|
20241125,144300,112561855,3705,3705,3705,3705,0
|
|
20241125,144200,112561855,3705,3705,3705,3705,0
|
|
20241125,144100,112561855,3705,3705,3705,3705,0
|
|
20241125,144000,112561855,3705,3705,3705,3705,0
|
|
20241125,143900,112561855,3705,3705,3705,3705,0
|
|
20241125,143800,112561855,3705,3705,3705,3705,0
|
|
20241125,143700,112561855,3705,3705,3705,3705,0
|
|
20241125,143600,112561855,3705,3705,3705,3705,3
|
|
20241125,143500,112550740,3710,3710,3710,3710,0
|
|
20241125,143400,112550740,3710,3710,3710,3710,0
|
|
20241125,143300,112550740,3710,3710,3710,3710,0
|
|
20241125,143200,112550740,3710,3710,3710,3710,0
|
|
20241125,143100,112550740,3710,3715,3715,3710,2
|
|
20241125,143000,112543315,3700,3700,3700,3700,0
|
|
20241125,142900,112543315,3700,3700,3700,3700,11
|
|
20241125,142800,112502615,3700,3700,3700,3700,19
|
|
20241125,142700,112432315,3700,3700,3700,3700,0
|
|
20241125,142600,112432315,3700,3700,3700,3700,0
|
|
20241125,142500,112432315,3700,3700,3700,3700,3
|
|
20241125,142400,112421215,3700,3700,3700,3700,200
|
|
20241125,142300,111681215,3700,3700,3700,3700,53
|
|
20241125,142200,111485115,3700,3700,3700,3700,0
|
|
20241125,142100,111485115,3700,3700,3700,3700,0
|
|
20241125,142000,111485115,3700,3700,3700,3700,0
|
|
20241125,141900,111485115,3700,3700,3700,3700,0
|
|
20241125,141800,111485115,3700,3700,3700,3700,0
|
|
20241125,141700,111485115,3700,3700,3700,3700,0
|
|
20241125,141600,111485115,3700,3700,3700,3700,0
|
|
20241125,141500,111485115,3700,3700,3700,3700,0
|
|
20241125,141400,111485115,3700,3700,3700,3700,0
|
|
20241125,141300,111485115,3700,3700,3700,3700,0
|
|
20241125,141200,111485115,3700,3700,3700,3700,0
|
|
20241125,141100,111485115,3700,3700,3700,3700,0
|
|
20241125,141000,111485115,3700,3700,3700,3700,0
|
|
20241125,140900,111485115,3700,3700,3700,3700,1
|
|
20241125,140800,111481415,3710,3710,3710,3710,0
|
|
20241125,140700,111481415,3710,3710,3710,3710,0
|
|
20241125,140600,111481415,3710,3705,3710,3705,10
|
|
20241125,140500,111444360,3700,3700,3700,3700,0
|
|
20241125,140400,111444360,3700,3700,3700,3700,0
|
|
20241125,140300,111444360,3700,3700,3700,3700,0
|
|
20241125,140200,111444360,3700,3700,3700,3700,0
|
|
20241125,140100,111444360,3700,3700,3700,3700,0
|
|
20241125,140000,111444360,3700,3700,3700,3700,0
|
|
20241125,135900,111444360,3700,3700,3700,3700,0
|
|
20241125,135800,111444360,3700,3700,3700,3700,791
|
|
20241125,135700,108517660,3690,3690,3690,3690,0
|
|
20241125,135600,108517660,3690,3695,3695,3690,3366
|
|
20241125,135500,96092310,3700,3700,3700,3700,0
|
|
20241125,135400,96092310,3700,3700,3700,3700,0
|
|
20241125,135300,96092310,3700,3700,3700,3700,0
|
|
20241125,135200,96092310,3700,3700,3700,3700,333
|
|
20241125,135100,94860210,3700,3700,3700,3700,0
|
|
20241125,135000,94860210,3700,3700,3700,3700,3
|
|
20241125,134900,94849110,3695,3695,3695,3695,0
|
|
20241125,134800,94849110,3695,3695,3695,3695,0
|
|
20241125,134700,94849110,3695,3695,3695,3695,5
|
|
20241125,134600,94830635,3700,3700,3700,3700,1104
|
|
20241125,134500,90745835,3705,3705,3705,3705,0
|
|
20241125,134400,90745835,3705,3705,3705,3705,0
|
|
20241125,134300,90745835,3705,3705,3705,3705,1005
|
|
20241125,134200,87022310,3710,3710,3710,3710,0
|
|
20241125,134100,87022310,3710,3710,3710,3710,0
|
|
20241125,134000,87022310,3710,3710,3710,3710,4
|
|
20241125,133900,87007470,3710,3710,3710,3710,0
|
|
20241125,133800,87007470,3710,3710,3710,3710,0
|
|
20241125,133700,87007470,3710,3710,3710,3710,0
|
|
20241125,133600,87007470,3710,3710,3710,3710,0
|
|
20241125,133500,87007470,3710,3710,3710,3710,0
|
|
20241125,133400,87007470,3710,3710,3710,3710,0
|
|
20241125,133300,87007470,3710,3710,3710,3710,0
|
|
20241125,133200,87007470,3710,3710,3710,3710,541
|
|
20241125,133100,85000360,3710,3710,3710,3710,0
|
|
20241125,133000,85000360,3710,3710,3710,3710,2
|
|
20241125,132900,84992940,3710,3710,3710,3710,178
|
|
20241125,132800,84332560,3710,3710,3710,3710,0
|
|
20241125,132700,84332560,3710,3710,3710,3710,500
|
|
20241125,132600,82477560,3715,3715,3715,3715,0
|
|
20241125,132500,82477560,3715,3715,3715,3715,0
|
|
20241125,132400,82477560,3715,3715,3715,3715,0
|
|
20241125,132300,82477560,3715,3715,3715,3715,0
|
|
20241125,132200,82477560,3715,3715,3715,3715,0
|
|
20241125,132100,82477560,3715,3715,3715,3715,0
|
|
20241125,132000,82477560,3715,3715,3715,3715,0
|
|
20241125,131900,82477560,3715,3715,3715,3715,0
|
|
20241125,131800,82477560,3715,3715,3715,3715,0
|
|
20241125,131700,82477560,3715,3715,3715,3715,0
|
|
20241125,131600,82477560,3715,3715,3715,3715,0
|
|
20241125,131500,82477560,3715,3715,3715,3715,0
|
|
20241125,131400,82477560,3715,3715,3715,3715,0
|
|
20241125,131300,82477560,3715,3715,3715,3715,0
|
|
20241125,131200,82477560,3715,3715,3715,3715,1
|
|
20241125,131100,82473845,3715,3715,3715,3715,0
|
|
20241125,131000,82473845,3715,3715,3715,3715,0
|
|
20241125,130900,82473845,3715,3715,3715,3715,0
|
|
20241125,130800,82473845,3715,3715,3715,3715,15
|
|
20241125,130700,82418120,3715,3715,3715,3715,0
|
|
20241125,130600,82418120,3715,3715,3715,3715,0
|
|
20241125,130500,82418120,3715,3715,3715,3715,0
|
|
20241125,130400,82418120,3715,3715,3715,3715,0
|
|
20241125,130300,82418120,3715,3715,3715,3715,136
|
|
20241125,130200,81912880,3715,3715,3715,3715,273
|
|
20241125,130100,80898685,3710,3710,3710,3710,22
|
|
20241125,130000,80817065,3710,3710,3710,3710,0
|
|
20241125,125900,80817065,3710,3710,3710,3710,0
|
|
20241125,125800,80817065,3710,3710,3710,3710,1
|
|
20241125,125700,80813355,3715,3715,3715,3715,0
|
|
20241125,125600,80813355,3715,3715,3715,3715,0
|
|
20241125,125500,80813355,3715,3710,3715,3710,193
|
|
20241125,125400,80096465,3710,3710,3710,3710,0
|
|
20241125,125300,80096465,3710,3710,3710,3710,0
|
|
20241125,125200,80096465,3710,3710,3710,3710,5
|
|
20241125,125100,80077915,3710,3710,3710,3710,1
|
|
20241125,125000,80074205,3710,3710,3710,3710,0
|
|
20241125,124900,80074205,3710,3710,3710,3710,0
|
|
20241125,124800,80074205,3710,3710,3710,3710,1
|
|
20241125,124700,80070495,3715,3715,3715,3715,0
|
|
20241125,124600,80070495,3715,3715,3715,3715,0
|
|
20241125,124500,80070495,3715,3715,3715,3715,0
|
|
20241125,124400,80070495,3715,3710,3715,3710,15
|
|
20241125,124300,80014775,3710,3710,3710,3710,1
|
|
20241125,124200,80011065,3705,3705,3705,3705,0
|
|
20241125,124100,80011065,3705,3710,3710,3705,487
|
|
20241125,124000,78205380,3715,3715,3715,3715,0
|
|
20241125,123900,78205380,3715,3715,3715,3715,0
|
|
20241125,123800,78205380,3715,3715,3715,3715,0
|
|
20241125,123700,78205380,3715,3715,3715,3715,1
|
|
20241125,123600,78201665,3715,3715,3715,3715,0
|
|
20241125,123500,78201665,3715,3710,3715,3710,20
|
|
20241125,123400,78127370,3700,3700,3700,3700,12
|
|
20241125,123300,78082970,3700,3700,3700,3700,320
|
|
20241125,123200,76898970,3705,3705,3705,3705,0
|
|
20241125,123100,76898970,3705,3705,3705,3705,0
|
|
20241125,123000,76898970,3705,3705,3705,3705,0
|
|
20241125,122900,76898970,3705,3705,3705,3705,0
|
|
20241125,122800,76898970,3705,3705,3705,3705,0
|
|
20241125,122700,76898970,3705,3705,3705,3705,0
|
|
20241125,122600,76898970,3705,3705,3705,3705,0
|
|
20241125,122500,76898970,3705,3705,3705,3705,0
|
|
20241125,122400,76898970,3705,3705,3705,3705,0
|
|
20241125,122300,76898970,3705,3705,3705,3705,0
|
|
20241125,122200,76898970,3705,3705,3705,3705,0
|
|
20241125,122100,76898970,3705,3705,3705,3705,0
|
|
20241125,122000,76898970,3705,3705,3705,3705,0
|
|
20241125,121900,76898970,3705,3705,3705,3705,0
|
|
20241125,121800,76898970,3705,3705,3705,3705,0
|
|
20241125,121700,76898970,3705,3705,3705,3705,0
|
|
20241125,121600,76898970,3705,3705,3705,3705,0
|
|
20241125,121500,76898970,3705,3705,3705,3705,0
|
|
20241125,121400,76898970,3705,3705,3705,3705,0
|
|
20241125,121300,76898970,3705,3705,3705,3705,0
|
|
20241125,121200,76898970,3705,3705,3705,3705,0
|
|
20241125,121100,76898970,3705,3705,3705,3705,0
|
|
20241125,121000,76898970,3705,3705,3705,3705,0
|
|
20241125,120900,76898970,3705,3705,3705,3705,0
|
|
20241125,120800,76898970,3705,3705,3705,3705,0
|
|
20241125,120700,76898970,3705,3705,3705,3705,0
|
|
20241125,120600,76898970,3705,3705,3705,3705,0
|
|
20241125,120500,76898970,3705,3705,3705,3705,0
|
|
20241125,120400,76898970,3705,3705,3705,3705,0
|
|
20241125,120300,76898970,3705,3705,3705,3705,0
|
|
20241125,120200,76898970,3705,3705,3705,3705,0
|
|
20241125,120100,76898970,3705,3705,3705,3705,0
|
|
20241125,120000,76898970,3705,3705,3705,3705,0
|
|
20241125,115900,76898970,3705,3705,3705,3705,0
|
|
20241125,115800,76898970,3705,3705,3705,3705,0
|
|
20241125,115700,76898970,3705,3705,3705,3705,0
|
|
20241125,115600,76898970,3705,3705,3705,3705,0
|
|
20241125,115500,76898970,3705,3705,3705,3705,0
|
|
20241125,115400,76898970,3705,3705,3705,3705,0
|
|
20241125,115300,76898970,3705,3705,3705,3705,0
|
|
20241125,115200,76898970,3705,3705,3705,3705,0
|
|
20241125,115100,76898970,3705,3700,3705,3700,1346
|
|
20241125,115000,71913170,3700,3705,3705,3700,1629
|
|
20241125,114900,65880865,3705,3710,3710,3705,1900
|
|
20241125,114800,58838590,3725,3725,3725,3725,3
|
|
20241125,114700,58827415,3725,3725,3725,3725,3
|
|
20241125,114600,58816240,3725,3725,3725,3725,0
|
|
20241125,114500,58816240,3725,3725,3725,3725,4
|
|
20241125,114400,58801340,3725,3725,3725,3725,0
|
|
20241125,114300,58801340,3725,3725,3725,3725,4
|
|
20241125,114200,58786440,3725,3725,3725,3725,3
|
|
20241125,114100,58775265,3725,3725,3725,3725,800
|
|
20241125,114000,55795265,3725,3725,3725,3725,4
|
|
20241125,113900,55780365,3725,3725,3725,3725,0
|
|
20241125,113800,55780365,3725,3725,3725,3725,4
|
|
20241125,113700,55765465,3725,3725,3725,3725,3
|
|
20241125,113600,55754290,3725,3725,3725,3725,0
|
|
20241125,113500,55754290,3725,3725,3725,3725,4
|
|
20241125,113400,55739390,3725,3725,3725,3725,0
|
|
20241125,113300,55739390,3725,3720,3725,3720,6
|
|
20241125,113200,55717045,3725,3720,3725,3720,3
|
|
20241125,113100,55705875,3710,3710,3710,3710,0
|
|
20241125,113000,55705875,3710,3725,3725,3710,199
|
|
20241125,112900,54966600,3715,3720,3720,3715,110
|
|
20241125,112800,54557440,3725,3720,3725,3720,9
|
|
20241125,112700,54523940,3725,3725,3725,3725,3
|
|
20241125,112600,54512765,3730,3730,3730,3730,0
|
|
20241125,112500,54512765,3730,3730,3730,3730,5
|
|
20241125,112400,54494115,3730,3730,3730,3730,0
|
|
20241125,112300,54494115,3730,3730,3730,3730,5
|
|
20241125,112200,54475465,3730,3730,3730,3730,0
|
|
20241125,112100,54475465,3730,3725,3730,3725,270
|
|
20241125,112000,53469180,3725,3725,3725,3725,4
|
|
20241125,111900,53454280,3720,3720,3720,3720,0
|
|
20241125,111800,53454280,3720,3720,3720,3720,30
|
|
20241125,111700,53342680,3725,3725,3725,3725,4
|
|
20241125,111600,53327780,3720,3720,3720,3720,163
|
|
20241125,111500,52721420,3720,3720,3720,3720,4
|
|
20241125,111400,52706540,3715,3715,3715,3715,130
|
|
20241125,111300,52223590,3715,3715,3715,3715,0
|
|
20241125,111200,52223590,3715,3715,3715,3715,0
|
|
20241125,111100,52223590,3715,3715,3715,3715,3
|
|
20241125,111000,52212445,3715,3715,3715,3715,1
|
|
20241125,110900,52208730,3715,3715,3715,3715,2
|
|
20241125,110800,52201300,3710,3710,3710,3710,143
|
|
20241125,110700,51670770,3710,3710,3710,3710,2
|
|
20241125,110600,51663350,3710,3710,3710,3710,3
|
|
20241125,110500,51652220,3700,3710,3710,3700,5
|
|
20241125,110400,51633710,3710,3710,3710,3710,3
|
|
20241125,110300,51622580,3710,3710,3710,3710,208
|
|
20241125,110200,50850900,3710,3710,3710,3710,2
|
|
20241125,110100,50843480,3695,3695,3695,3690,615
|
|
20241125,110000,48571060,3695,3695,3695,3695,2
|
|
20241125,105900,48563670,3695,3695,3695,3695,1
|
|
20241125,105800,48559975,3695,3695,3695,3695,3
|
|
20241125,105700,48548890,3695,3695,3695,3695,3
|
|
20241125,105600,48537805,3695,3695,3695,3695,1
|
|
20241125,105500,48534110,3695,3695,3695,3695,2
|
|
20241125,105400,48526720,3695,3695,3695,3695,3
|
|
20241125,105300,48515635,3695,3695,3695,3695,1
|
|
20241125,105200,48511940,3695,3695,3695,3695,542
|
|
20241125,105100,46509250,3680,3695,3695,3680,7
|
|
20241125,105000,46483475,3690,3690,3690,3690,1993
|
|
20241125,104900,39129305,3690,3690,3690,3690,872
|
|
20241125,104800,35911625,3690,3690,3690,3690,3
|
|
20241125,104700,35900555,3690,3690,3690,3690,3
|
|
20241125,104600,35889485,3690,3690,3690,3690,2
|
|
20241125,104500,35882105,3690,3690,3690,3690,1
|
|
20241125,104400,35878415,3690,3710,3710,3690,2693
|
|
20241125,104300,25941135,3710,3710,3710,3710,3
|
|
20241125,104200,25930005,3710,3700,3710,3700,212
|
|
20241125,104100,25145585,3715,3715,3715,3715,3
|
|
20241125,104000,25134440,3715,3715,3715,3715,3
|
|
20241125,103900,25123295,3710,3710,3710,3710,2
|
|
20241125,103800,25115875,3700,3700,3720,3700,121
|
|
20241125,103700,24667565,3700,3700,3700,3700,7
|
|
20241125,103600,24641665,3695,3695,3695,3695,171
|
|
20241125,103500,24009820,3695,3695,3695,3695,6
|
|
20241125,103400,23987650,3695,3690,3695,3690,157
|
|
20241125,103300,23408310,3690,3690,3690,3690,1
|
|
20241125,103200,23404620,3690,3690,3690,3690,3
|
|
20241125,103100,23393550,3690,3690,3690,3690,2
|
|
20241125,103000,23386170,3690,3690,3690,3690,1
|
|
20241125,102900,23382480,3690,3690,3690,3690,2
|
|
20241125,102800,23375100,3690,3690,3690,3690,3
|
|
20241125,102700,23364030,3690,3690,3690,3690,2
|
|
20241125,102600,23356650,3690,3690,3690,3690,2
|
|
20241125,102500,23349270,3690,3690,3690,3690,3
|
|
20241125,102400,23338200,3690,3690,3690,3690,1
|
|
20241125,102300,23334510,3690,3690,3690,3690,2
|
|
20241125,102200,23327130,3690,3690,3690,3690,2
|
|
20241125,102100,23319750,3690,3690,3690,3690,3
|
|
20241125,102000,23308680,3690,3680,3690,3675,76
|
|
20241125,101900,23029315,3690,3690,3690,3690,2
|
|
20241125,101800,23021935,3690,3690,3690,3690,2
|
|
20241125,101700,23014555,3690,3690,3690,3690,4
|
|
20241125,101600,22999795,3690,3690,3690,3690,152
|
|
20241125,101500,22438915,3690,3690,3690,3690,3
|
|
20241125,101400,22427845,3695,3695,3695,3695,3
|
|
20241125,101300,22416760,3695,3675,3695,3675,1807
|
|
20241125,101200,15759530,3675,3675,3675,3675,11
|
|
20241125,101100,15719105,3675,3675,3675,3675,2
|
|
20241125,101000,15711755,3675,3675,3675,3675,3
|
|
20241125,100900,15700730,3675,3675,3675,3675,51
|
|
20241125,100800,15513305,3675,3675,3675,3675,2
|
|
20241125,100700,15505955,3675,3675,3675,3675,8
|
|
20241125,100600,15476555,3680,3680,3680,3680,3
|
|
20241125,100500,15465515,3680,3680,3680,3680,2
|
|
20241125,100400,15458155,3680,3675,3680,3675,196
|
|
20241125,100300,14737850,3675,3675,3675,3675,4
|
|
20241125,100200,14723150,3675,3675,3675,3675,1
|
|
20241125,100100,14719475,3675,3675,3675,3675,675
|
|
20241125,100000,12238850,3675,3675,3675,3675,1
|
|
20241125,095900,12235175,3675,3675,3675,3675,3
|
|
20241125,095800,12224150,3675,3675,3675,3675,6
|
|
20241125,095700,12202100,3675,3675,3675,3675,1
|
|
20241125,095600,12198425,3675,3675,3675,3675,3
|
|
20241125,095500,12187400,3680,3680,3680,3680,2
|
|
20241125,095400,12180040,3675,3675,3675,3675,319
|
|
20241125,095300,11007715,3670,3665,3670,3665,340
|
|
20241125,095200,9760020,3660,3660,3660,3660,0
|
|
20241125,095100,9760020,3660,3660,3660,3660,339
|
|
20241125,095000,8519280,3660,3660,3660,3660,0
|
|
20241125,094900,8519280,3660,3660,3660,3660,0
|
|
20241125,094800,8519280,3660,3660,3660,3660,0
|
|
20241125,094700,8519280,3660,3660,3660,3660,0
|
|
20241125,094600,8519280,3660,3660,3660,3650,1003
|
|
20241125,094500,4858145,3660,3660,3660,3660,0
|
|
20241125,094400,4858145,3660,3660,3660,3660,0
|
|
20241125,094300,4858145,3660,3660,3660,3660,0
|
|
20241125,094200,4858145,3660,3660,3660,3660,1
|
|
20241125,094100,4854485,3660,3660,3660,3660,8
|
|
20241125,094000,4825205,3655,3655,3655,3655,2
|
|
20241125,093900,4817895,3660,3660,3660,3660,5
|
|
20241125,093800,4799595,3660,3660,3660,3660,1
|
|
20241125,093700,4795935,3655,3655,3655,3655,9
|
|
20241125,093600,4763040,3660,3660,3660,3660,0
|
|
20241125,093500,4763040,3660,3660,3660,3660,0
|
|
20241125,093400,4763040,3660,3660,3660,3660,3
|
|
20241125,093300,4752060,3660,3655,3660,3655,16
|
|
20241125,093200,4693535,3665,3665,3665,3665,2
|
|
20241125,093100,4686205,3665,3665,3665,3665,0
|
|
20241125,093000,4686205,3665,3665,3665,3665,10
|
|
20241125,092900,4649555,3665,3665,3665,3665,0
|
|
20241125,092800,4649555,3665,3665,3665,3665,0
|
|
20241125,092700,4649555,3665,3665,3665,3665,2
|
|
20241125,092600,4642225,3660,3660,3660,3660,0
|
|
20241125,092500,4642225,3660,3660,3660,3660,0
|
|
20241125,092400,4642225,3660,3660,3660,3660,0
|
|
20241125,092300,4642225,3660,3660,3660,3660,136
|
|
20241125,092200,4144465,3660,3660,3660,3660,0
|
|
20241125,092100,4144465,3660,3660,3660,3660,20
|
|
20241125,092000,4071265,3660,3650,3660,3650,46
|
|
20241125,091900,3902925,3650,3650,3650,3650,47
|
|
20241125,091800,3731375,3650,3640,3650,3640,564
|
|
20241125,091700,1678405,3640,3640,3640,3640,12
|
|
20241125,091600,1634725,3640,3650,3650,3635,4
|
|
20241125,091500,1620150,3650,3650,3650,3650,0
|
|
20241125,091400,1620150,3650,3650,3650,3650,0
|
|
20241125,091300,1620150,3650,3650,3650,3650,45
|
|
20241125,091200,1455900,3640,3635,3640,3635,186
|
|
20241125,091100,779085,3635,3635,3635,3635,0
|
|
20241125,091000,779085,3635,3635,3635,3635,0
|
|
20241125,090900,779085,3635,3635,3635,3635,1
|
|
20241125,090800,775450,3620,3620,3620,3620,0
|
|
20241125,090700,775450,3620,3620,3620,3620,0
|
|
20241125,090600,775450,3620,3620,3620,3620,0
|
|
20241125,090500,775450,3620,3620,3620,3620,0
|
|
20241125,090400,775450,3620,3620,3620,3620,0
|
|
20241125,090300,775450,3620,3620,3620,3620,0
|
|
20241125,090200,775450,3620,3620,3620,3620,0
|
|
20241125,090100,775450,3620,3620,3620,3620,10
|
|
20241125,090000,739250,3675,3685,3685,3610,203
|