652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194900,522958835,4655,4655,4655,4655,213
|
|
20241125,194800,522958835,4655,4655,4655,4655,0
|
|
20241125,194700,522958835,4655,4655,4655,4655,0
|
|
20241125,194600,522958835,4655,4655,4655,4655,0
|
|
20241125,194500,522958835,4655,4655,4655,4655,0
|
|
20241125,194400,522958835,4655,4655,4655,4655,0
|
|
20241125,194300,522958835,4655,4655,4655,4655,0
|
|
20241125,194200,522958835,4655,4655,4655,4655,0
|
|
20241125,194100,522958835,4655,4655,4655,4655,0
|
|
20241125,194000,522958835,4655,4655,4655,4655,0
|
|
20241125,193900,522958835,4655,4655,4655,4655,0
|
|
20241125,193800,522958835,4655,4655,4655,4655,0
|
|
20241125,193700,522958835,4655,4655,4655,4655,0
|
|
20241125,193600,522958835,4655,4655,4655,4655,0
|
|
20241125,193500,522958835,4655,4655,4655,4655,0
|
|
20241125,193400,522958835,4655,4655,4655,4655,0
|
|
20241125,193300,522958835,4655,4655,4655,4655,0
|
|
20241125,193200,522958835,4655,4655,4655,4655,0
|
|
20241125,193100,522958835,4655,4655,4655,4655,0
|
|
20241125,193000,522958835,4655,4655,4655,4655,0
|
|
20241125,192900,522958835,4655,4655,4655,4655,0
|
|
20241125,192800,522958835,4655,4655,4655,4655,0
|
|
20241125,192700,522958835,4655,4655,4655,4655,0
|
|
20241125,192600,522958835,4655,4655,4655,4655,0
|
|
20241125,192500,522958835,4655,4655,4655,4655,0
|
|
20241125,192400,522958835,4655,4655,4655,4655,0
|
|
20241125,192300,522958835,4655,4655,4655,4655,0
|
|
20241125,192200,522958835,4655,4655,4655,4655,0
|
|
20241125,192100,522958835,4655,4655,4655,4655,0
|
|
20241125,192000,522958835,4655,4655,4655,4655,0
|
|
20241125,191900,522958835,4655,4655,4655,4655,213
|
|
20241125,191800,522958835,4655,4655,4655,4655,0
|
|
20241125,191700,522958835,4655,4655,4655,4655,0
|
|
20241125,191600,522958835,4655,4655,4655,4655,0
|
|
20241125,191500,522958835,4655,4655,4655,4655,0
|
|
20241125,191400,522958835,4655,4655,4655,4655,0
|
|
20241125,191300,522958835,4655,4655,4655,4655,0
|
|
20241125,191200,522958835,4655,4655,4655,4655,0
|
|
20241125,191100,522958835,4655,4655,4655,4655,0
|
|
20241125,191000,522958835,4655,4655,4655,4655,0
|
|
20241125,190900,522958835,4655,4655,4655,4655,0
|
|
20241125,190800,522958835,4655,4655,4655,4655,0
|
|
20241125,190700,522958835,4655,4655,4655,4655,0
|
|
20241125,190600,522958835,4655,4655,4655,4655,0
|
|
20241125,190500,522958835,4655,4655,4655,4655,0
|
|
20241125,190400,522958835,4655,4655,4655,4655,0
|
|
20241125,190300,522958835,4655,4655,4655,4655,0
|
|
20241125,190200,522958835,4655,4655,4655,4655,0
|
|
20241125,190100,522958835,4655,4655,4655,4655,0
|
|
20241125,190000,522958835,4655,4655,4655,4655,0
|
|
20241125,185900,522958835,4655,4655,4655,4655,0
|
|
20241125,185800,522958835,4655,4655,4655,4655,0
|
|
20241125,185700,522958835,4655,4655,4655,4655,0
|
|
20241125,185600,522958835,4655,4655,4655,4655,0
|
|
20241125,185500,522958835,4655,4655,4655,4655,0
|
|
20241125,185400,522958835,4655,4655,4655,4655,0
|
|
20241125,185300,522958835,4655,4655,4655,4655,0
|
|
20241125,185200,522958835,4655,4655,4655,4655,0
|
|
20241125,185100,522958835,4655,4655,4655,4655,0
|
|
20241125,185000,522958835,4655,4655,4655,4655,0
|
|
20241125,184900,522958835,4655,4655,4655,4655,213
|
|
20241125,184800,522958835,4655,4655,4655,4655,0
|
|
20241125,184700,522958835,4655,4655,4655,4655,0
|
|
20241125,184600,522958835,4655,4655,4655,4655,0
|
|
20241125,184500,522958835,4655,4655,4655,4655,0
|
|
20241125,184400,522958835,4655,4655,4655,4655,0
|
|
20241125,184300,522958835,4655,4655,4655,4655,0
|
|
20241125,184200,522958835,4655,4655,4655,4655,0
|
|
20241125,184100,522958835,4655,4655,4655,4655,0
|
|
20241125,184000,522958835,4655,4655,4655,4655,0
|
|
20241125,183900,522958835,4655,4655,4655,4655,0
|
|
20241125,183800,522958835,4655,4655,4655,4655,0
|
|
20241125,183700,522958835,4655,4655,4655,4655,0
|
|
20241125,183600,522958835,4655,4655,4655,4655,0
|
|
20241125,183500,522958835,4655,4655,4655,4655,0
|
|
20241125,183400,522958835,4655,4655,4655,4655,0
|
|
20241125,183300,522958835,4655,4655,4655,4655,0
|
|
20241125,183200,522958835,4655,4655,4655,4655,0
|
|
20241125,183100,522958835,4655,4655,4655,4655,0
|
|
20241125,183000,522958835,4655,4655,4655,4655,0
|
|
20241125,182900,522958835,4655,4655,4655,4655,0
|
|
20241125,182800,522958835,4655,4655,4655,4655,0
|
|
20241125,182700,522958835,4655,4655,4655,4655,0
|
|
20241125,182600,522958835,4655,4655,4655,4655,0
|
|
20241125,182500,522958835,4655,4655,4655,4655,0
|
|
20241125,182400,522958835,4655,4655,4655,4655,0
|
|
20241125,182300,522958835,4655,4655,4655,4655,0
|
|
20241125,182200,522958835,4655,4655,4655,4655,0
|
|
20241125,182100,522958835,4655,4655,4655,4655,0
|
|
20241125,182000,522958835,4655,4655,4655,4655,0
|
|
20241125,181900,522958835,4655,4655,4655,4655,213
|
|
20241125,181800,522958835,4655,4655,4655,4655,0
|
|
20241125,181700,522958835,4655,4655,4655,4655,0
|
|
20241125,181600,522958835,4655,4655,4655,4655,0
|
|
20241125,181500,522958835,4655,4655,4655,4655,0
|
|
20241125,181400,522958835,4655,4655,4655,4655,0
|
|
20241125,181300,522958835,4655,4655,4655,4655,0
|
|
20241125,181200,522958835,4655,4655,4655,4655,0
|
|
20241125,181100,522958835,4655,4655,4655,4655,0
|
|
20241125,181000,522958835,4655,4655,4655,4655,0
|
|
20241125,180900,522958835,4655,4655,4655,4655,0
|
|
20241125,180800,522958835,4655,4655,4655,4655,0
|
|
20241125,180700,522958835,4655,4655,4655,4655,0
|
|
20241125,180600,522958835,4655,4655,4655,4655,0
|
|
20241125,180500,522958835,4655,4655,4655,4655,0
|
|
20241125,180400,522958835,4655,4655,4655,4655,0
|
|
20241125,180300,522958835,4655,4655,4655,4655,0
|
|
20241125,180200,522958835,4655,4655,4655,4655,0
|
|
20241125,180100,522958835,4655,4655,4655,4655,0
|
|
20241125,180000,522958835,4655,4655,4655,4655,0
|
|
20241125,175900,522958835,4655,4655,4655,4655,0
|
|
20241125,175800,522958835,4655,4655,4655,4655,0
|
|
20241125,175700,522958835,4655,4655,4655,4655,0
|
|
20241125,175600,522958835,4655,4655,4655,4655,0
|
|
20241125,175500,522958835,4655,4655,4655,4655,0
|
|
20241125,175400,522958835,4655,4655,4655,4655,0
|
|
20241125,175300,522958835,4655,4655,4655,4655,0
|
|
20241125,175200,522958835,4655,4655,4655,4655,0
|
|
20241125,175100,522958835,4655,4655,4655,4655,0
|
|
20241125,175000,522958835,4655,4655,4655,4655,0
|
|
20241125,174900,522958835,4655,4655,4655,4655,213
|
|
20241125,174800,522958835,4655,4655,4655,4655,0
|
|
20241125,174700,522958835,4655,4655,4655,4655,0
|
|
20241125,174600,522958835,4655,4655,4655,4655,0
|
|
20241125,174500,522958835,4655,4655,4655,4655,0
|
|
20241125,174400,522958835,4655,4655,4655,4655,0
|
|
20241125,174300,522958835,4655,4655,4655,4655,0
|
|
20241125,174200,522958835,4655,4655,4655,4655,0
|
|
20241125,174100,522958835,4655,4655,4655,4655,0
|
|
20241125,174000,522958835,4655,4655,4655,4655,0
|
|
20241125,173900,522958835,4655,4655,4655,4655,0
|
|
20241125,173800,522958835,4655,4655,4655,4655,0
|
|
20241125,173700,522958835,4655,4655,4655,4655,0
|
|
20241125,173600,522958835,4655,4655,4655,4655,0
|
|
20241125,173500,522958835,4655,4655,4655,4655,0
|
|
20241125,173400,522958835,4655,4655,4655,4655,0
|
|
20241125,173300,522958835,4655,4655,4655,4655,0
|
|
20241125,173200,522958835,4655,4655,4655,4655,0
|
|
20241125,173100,522958835,4655,4655,4655,4655,0
|
|
20241125,173000,522958835,4655,4655,4655,4655,0
|
|
20241125,172900,522958835,4655,4655,4655,4655,0
|
|
20241125,172800,522958835,4655,4655,4655,4655,0
|
|
20241125,172700,522958835,4655,4655,4655,4655,0
|
|
20241125,172600,522958835,4655,4655,4655,4655,0
|
|
20241125,172500,522958835,4655,4655,4655,4655,0
|
|
20241125,172400,522958835,4655,4655,4655,4655,0
|
|
20241125,172300,522958835,4655,4655,4655,4655,0
|
|
20241125,172200,522958835,4655,4655,4655,4655,0
|
|
20241125,172100,522958835,4655,4655,4655,4655,0
|
|
20241125,172000,522958835,4655,4655,4655,4655,0
|
|
20241125,171900,522958835,4655,4655,4655,4655,213
|
|
20241125,171800,522958835,4655,4655,4655,4655,0
|
|
20241125,171700,522958835,4655,4655,4655,4655,0
|
|
20241125,171600,522958835,4655,4655,4655,4655,0
|
|
20241125,171500,522958835,4655,4655,4655,4655,0
|
|
20241125,171400,522958835,4655,4655,4655,4655,0
|
|
20241125,171300,522958835,4655,4655,4655,4655,0
|
|
20241125,171200,522958835,4655,4655,4655,4655,0
|
|
20241125,171100,522958835,4655,4655,4655,4655,0
|
|
20241125,171000,522958835,4655,4655,4655,4655,0
|
|
20241125,170900,522958835,4655,4655,4655,4655,0
|
|
20241125,170800,522958835,4655,4655,4655,4655,0
|
|
20241125,170700,522958835,4655,4655,4655,4655,0
|
|
20241125,170600,522958835,4655,4655,4655,4655,0
|
|
20241125,170500,522958835,4655,4655,4655,4655,0
|
|
20241125,170400,522958835,4655,4655,4655,4655,0
|
|
20241125,170300,522958835,4655,4655,4655,4655,0
|
|
20241125,170200,522958835,4655,4655,4655,4655,0
|
|
20241125,170100,522958835,4655,4655,4655,4655,0
|
|
20241125,170000,522958835,4655,4655,4655,4655,0
|
|
20241125,165900,522958835,4655,4655,4655,4655,0
|
|
20241125,165800,522958835,4655,4655,4655,4655,0
|
|
20241125,165700,522958835,4655,4655,4655,4655,0
|
|
20241125,165600,522958835,4655,4655,4655,4655,0
|
|
20241125,165500,522958835,4655,4655,4655,4655,0
|
|
20241125,165400,522958835,4655,4655,4655,4655,0
|
|
20241125,165300,522958835,4655,4655,4655,4655,0
|
|
20241125,165200,522958835,4655,4655,4655,4655,0
|
|
20241125,165100,522958835,4655,4655,4655,4655,0
|
|
20241125,165000,522958835,4655,4655,4655,4655,0
|
|
20241125,164900,522958835,4655,4655,4655,4655,213
|
|
20241125,164800,522958835,4655,4655,4655,4655,0
|
|
20241125,164700,522958835,4655,4655,4655,4655,0
|
|
20241125,164600,522958835,4655,4655,4655,4655,0
|
|
20241125,164500,522958835,4655,4655,4655,4655,0
|
|
20241125,164400,522958835,4655,4655,4655,4655,0
|
|
20241125,164300,522958835,4655,4655,4655,4655,0
|
|
20241125,164200,522958835,4655,4655,4655,4655,0
|
|
20241125,164100,522958835,4655,4655,4655,4655,0
|
|
20241125,164000,522958835,4655,4655,4655,4655,0
|
|
20241125,163900,522958835,4655,4655,4655,4655,0
|
|
20241125,163800,522958835,4655,4655,4655,4655,0
|
|
20241125,163700,522958835,4655,4655,4655,4655,0
|
|
20241125,163600,522958835,4655,4655,4655,4655,0
|
|
20241125,163500,522958835,4655,4655,4655,4655,0
|
|
20241125,163400,522958835,4655,4655,4655,4655,0
|
|
20241125,163300,522958835,4655,4655,4655,4655,0
|
|
20241125,163200,522958835,4655,4655,4655,4655,0
|
|
20241125,163100,522958835,4655,4655,4655,4655,0
|
|
20241125,163000,522958835,4655,4655,4655,4655,0
|
|
20241125,162900,522958835,4655,4655,4655,4655,0
|
|
20241125,162800,522958835,4655,4655,4655,4655,0
|
|
20241125,162700,522958835,4655,4655,4655,4655,0
|
|
20241125,162600,522958835,4655,4655,4655,4655,0
|
|
20241125,162500,522958835,4655,4655,4655,4655,0
|
|
20241125,162400,522958835,4655,4655,4655,4655,0
|
|
20241125,162300,522958835,4655,4655,4655,4655,0
|
|
20241125,162200,522958835,4655,4655,4655,4655,0
|
|
20241125,162100,522958835,4655,4655,4655,4655,0
|
|
20241125,162000,522958835,4655,4655,4655,4655,0
|
|
20241125,161900,522958835,4655,4655,4655,4655,213
|
|
20241125,161800,522958835,4655,4655,4655,4655,0
|
|
20241125,161700,522958835,4655,4655,4655,4655,0
|
|
20241125,161600,522958835,4655,4655,4655,4655,0
|
|
20241125,161500,522958835,4655,4655,4655,4655,0
|
|
20241125,161400,522958835,4655,4655,4655,4655,0
|
|
20241125,161300,522958835,4655,4655,4655,4655,0
|
|
20241125,161200,522958835,4655,4655,4655,4655,0
|
|
20241125,161100,522958835,4655,4655,4655,4655,0
|
|
20241125,161000,522958835,4655,4655,4655,4655,0
|
|
20241125,160900,522958835,4655,4655,4655,4655,0
|
|
20241125,160800,522958835,4655,4655,4655,4655,0
|
|
20241125,160700,522958835,4655,4655,4655,4655,0
|
|
20241125,160600,522958835,4655,4655,4655,4655,0
|
|
20241125,160500,522958835,4655,4655,4655,4655,0
|
|
20241125,160400,522958835,4655,4655,4655,4655,0
|
|
20241125,160300,522958835,4655,4655,4655,4655,0
|
|
20241125,160200,522958835,4655,4655,4655,4655,0
|
|
20241125,160100,522958835,4655,4655,4655,4655,0
|
|
20241125,160000,522958835,4655,4655,4655,4655,0
|
|
20241125,155900,522958835,4655,4655,4655,4655,0
|
|
20241125,155800,522958835,4655,4655,4655,4655,0
|
|
20241125,155700,522958835,4655,4655,4655,4655,0
|
|
20241125,155600,522958835,4655,4655,4655,4655,0
|
|
20241125,155500,522958835,4655,4655,4655,4655,0
|
|
20241125,155400,522958835,4655,4655,4655,4655,0
|
|
20241125,155300,522958835,4655,4655,4655,4655,0
|
|
20241125,155200,522958835,4655,4655,4655,4655,0
|
|
20241125,155100,522958835,4655,4655,4655,4655,0
|
|
20241125,155000,522958835,4655,4655,4655,4655,0
|
|
20241125,154900,522958835,4655,4655,4655,4655,213
|
|
20241125,154800,522958835,4655,4655,4655,4655,0
|
|
20241125,154700,522958835,4655,4655,4655,4655,0
|
|
20241125,154600,522958835,4655,4655,4655,4655,0
|
|
20241125,154500,522958835,4655,4655,4655,4655,0
|
|
20241125,154400,522958835,4655,4655,4655,4655,0
|
|
20241125,154300,522958835,4655,4655,4655,4655,0
|
|
20241125,154200,522958835,4655,4655,4655,4655,0
|
|
20241125,154100,522958835,4655,4655,4655,4655,0
|
|
20241125,154000,522958835,4655,4655,4655,4655,0
|
|
20241125,153900,522958835,4655,4655,4655,4655,0
|
|
20241125,153800,522958835,4655,4655,4655,4655,0
|
|
20241125,153700,522958835,4655,4655,4655,4655,0
|
|
20241125,153600,522958835,4655,4655,4655,4655,0
|
|
20241125,153500,522958835,4655,4655,4655,4655,0
|
|
20241125,153400,522958835,4655,4655,4655,4655,0
|
|
20241125,153300,522958835,4655,4655,4655,4655,0
|
|
20241125,153200,522958835,4655,4655,4655,4655,0
|
|
20241125,153100,522958835,4655,4655,4655,4655,0
|
|
20241125,153000,522958835,4655,4655,4655,4655,213
|
|
20241125,152900,521967320,4655,4655,4655,4655,0
|
|
20241125,152800,521967320,4655,4655,4655,4655,0
|
|
20241125,152700,521967320,4655,4655,4655,4655,0
|
|
20241125,152600,521967320,4655,4655,4655,4655,0
|
|
20241125,152500,521967320,4655,4655,4655,4655,0
|
|
20241125,152400,521967320,4655,4655,4655,4655,0
|
|
20241125,152300,521967320,4655,4655,4655,4655,0
|
|
20241125,152200,521967320,4655,4655,4655,4655,0
|
|
20241125,152100,521967320,4655,4655,4655,4655,0
|
|
20241125,152000,521967320,4655,4655,4655,4655,0
|
|
20241125,151900,521967320,4655,4655,4655,4650,143
|
|
20241125,151800,521301710,4655,4655,4655,4655,0
|
|
20241125,151700,521301710,4655,4655,4655,4655,0
|
|
20241125,151600,521301710,4655,4655,4655,4655,0
|
|
20241125,151500,521301710,4655,4655,4655,4655,0
|
|
20241125,151400,521301710,4655,4655,4655,4655,5
|
|
20241125,151300,521278435,4655,4655,4655,4655,0
|
|
20241125,151200,521278435,4655,4655,4655,4655,0
|
|
20241125,151100,521278435,4655,4670,4675,4655,78
|
|
20241125,151000,520915230,4655,4655,4655,4655,7
|
|
20241125,150900,520882645,4655,4655,4655,4655,435
|
|
20241125,150800,518857720,4660,4660,4660,4660,0
|
|
20241125,150700,518857720,4660,4660,4660,4660,70
|
|
20241125,150600,518531520,4680,4680,4680,4680,0
|
|
20241125,150500,518531520,4680,4680,4680,4680,0
|
|
20241125,150400,518531520,4680,4680,4680,4680,0
|
|
20241125,150300,518531520,4680,4680,4680,4680,0
|
|
20241125,150200,518531520,4680,4680,4680,4680,0
|
|
20241125,150100,518531520,4680,4680,4680,4680,0
|
|
20241125,150000,518531520,4680,4680,4680,4680,0
|
|
20241125,145900,518531520,4680,4680,4680,4680,1
|
|
20241125,145800,518526840,4655,4665,4675,4655,3164
|
|
20241125,145700,503746425,4665,4665,4670,4665,4000
|
|
20241125,145600,485081425,4665,4665,4665,4665,1000
|
|
20241125,145500,480416425,4665,4665,4665,4665,1000
|
|
20241125,145400,475751425,4665,4665,4665,4665,0
|
|
20241125,145300,475751425,4665,4660,4665,4660,337
|
|
20241125,145200,474181000,4660,4665,4665,4660,1606
|
|
20241125,145100,466692085,4665,4655,4665,4655,7105
|
|
20241125,145000,433586370,4655,4650,4660,4650,5137
|
|
20241125,144900,409671640,4650,4650,4650,4650,0
|
|
20241125,144800,409671640,4650,4650,4650,4650,0
|
|
20241125,144700,409671640,4650,4650,4650,4650,0
|
|
20241125,144600,409671640,4650,4650,4650,4650,0
|
|
20241125,144500,409671640,4650,4650,4650,4650,0
|
|
20241125,144400,409671640,4650,4650,4650,4650,0
|
|
20241125,144300,409671640,4650,4650,4650,4650,0
|
|
20241125,144200,409671640,4650,4650,4650,4650,0
|
|
20241125,144100,409671640,4650,4650,4650,4650,0
|
|
20241125,144000,409671640,4650,4645,4650,4645,484
|
|
20241125,143900,407423215,4645,4645,4645,4645,0
|
|
20241125,143800,407423215,4645,4645,4645,4645,0
|
|
20241125,143700,407423215,4645,4645,4645,4645,540
|
|
20241125,143600,404914915,4645,4645,4645,4645,0
|
|
20241125,143500,404914915,4645,4645,4645,4645,0
|
|
20241125,143400,404914915,4645,4645,4645,4645,0
|
|
20241125,143300,404914915,4645,4645,4645,4645,0
|
|
20241125,143200,404914915,4645,4645,4645,4645,0
|
|
20241125,143100,404914915,4645,4645,4645,4645,14
|
|
20241125,143000,404849885,4650,4650,4650,4650,0
|
|
20241125,142900,404849885,4650,4650,4650,4650,0
|
|
20241125,142800,404849885,4650,4650,4650,4650,0
|
|
20241125,142700,404849885,4650,4650,4650,4650,1
|
|
20241125,142600,404845235,4650,4650,4650,4650,0
|
|
20241125,142500,404845235,4650,4650,4650,4650,0
|
|
20241125,142400,404845235,4650,4650,4650,4650,0
|
|
20241125,142300,404845235,4650,4650,4650,4650,0
|
|
20241125,142200,404845235,4650,4650,4650,4650,0
|
|
20241125,142100,404845235,4650,4650,4650,4650,10
|
|
20241125,142000,404798735,4650,4650,4650,4650,0
|
|
20241125,141900,404798735,4650,4650,4650,4650,1
|
|
20241125,141800,404794085,4655,4655,4655,4655,0
|
|
20241125,141700,404794085,4655,4655,4655,4655,0
|
|
20241125,141600,404794085,4655,4655,4655,4655,0
|
|
20241125,141500,404794085,4655,4655,4655,4655,0
|
|
20241125,141400,404794085,4655,4655,4655,4655,0
|
|
20241125,141300,404794085,4655,4655,4655,4655,0
|
|
20241125,141200,404794085,4655,4655,4655,4655,0
|
|
20241125,141100,404794085,4655,4655,4655,4655,0
|
|
20241125,141000,404794085,4655,4655,4655,4655,0
|
|
20241125,140900,404794085,4655,4655,4655,4655,0
|
|
20241125,140800,404794085,4655,4650,4655,4650,501
|
|
20241125,140700,402464430,4640,4640,4640,4640,0
|
|
20241125,140600,402464430,4640,4640,4640,4640,0
|
|
20241125,140500,402464430,4640,4650,4650,4640,4083
|
|
20241125,140400,383479480,4650,4650,4650,4650,320
|
|
20241125,140300,381991480,4650,4650,4650,4650,0
|
|
20241125,140200,381991480,4650,4650,4650,4650,0
|
|
20241125,140100,381991480,4650,4650,4650,4650,20
|
|
20241125,140000,381898480,4655,4655,4655,4640,3
|
|
20241125,135900,381884530,4650,4635,4650,4635,7469
|
|
20241125,135800,347209770,4630,4630,4630,4630,0
|
|
20241125,135700,347209770,4630,4630,4630,4630,0
|
|
20241125,135600,347209770,4630,4630,4630,4630,10
|
|
20241125,135500,347163470,4635,4635,4635,4635,0
|
|
20241125,135400,347163470,4635,4635,4635,4635,0
|
|
20241125,135300,347163470,4635,4635,4635,4635,0
|
|
20241125,135200,347163470,4635,4635,4635,4635,1
|
|
20241125,135100,347158835,4635,4635,4635,4635,0
|
|
20241125,135000,347158835,4635,4635,4635,4635,1
|
|
20241125,134900,347154200,4630,4630,4630,4630,0
|
|
20241125,134800,347154200,4630,4630,4630,4630,0
|
|
20241125,134700,347154200,4630,4630,4630,4630,0
|
|
20241125,134600,347154200,4630,4630,4630,4630,0
|
|
20241125,134500,347154200,4630,4630,4630,4630,0
|
|
20241125,134400,347154200,4630,4630,4630,4630,0
|
|
20241125,134300,347154200,4630,4630,4630,4630,0
|
|
20241125,134200,347154200,4630,4630,4630,4630,50
|
|
20241125,134100,346922700,4630,4630,4630,4630,0
|
|
20241125,134000,346922700,4630,4630,4630,4630,0
|
|
20241125,133900,346922700,4630,4630,4630,4630,400
|
|
20241125,133800,345070700,4630,4630,4630,4630,0
|
|
20241125,133700,345070700,4630,4630,4630,4630,0
|
|
20241125,133600,345070700,4630,4630,4630,4630,0
|
|
20241125,133500,345070700,4630,4630,4630,4630,0
|
|
20241125,133400,345070700,4630,4630,4630,4630,0
|
|
20241125,133300,345070700,4630,4630,4630,4630,1
|
|
20241125,133200,345066070,4635,4635,4635,4635,0
|
|
20241125,133100,345066070,4635,4635,4635,4635,0
|
|
20241125,133000,345066070,4635,4635,4635,4635,0
|
|
20241125,132900,345066070,4635,4635,4635,4635,0
|
|
20241125,132800,345066070,4635,4635,4635,4635,0
|
|
20241125,132700,345066070,4635,4635,4635,4635,0
|
|
20241125,132600,345066070,4635,4635,4635,4635,1
|
|
20241125,132500,345061435,4635,4635,4635,4635,0
|
|
20241125,132400,345061435,4635,4635,4635,4635,0
|
|
20241125,132300,345061435,4635,4635,4635,4635,0
|
|
20241125,132200,345061435,4635,4635,4635,4635,0
|
|
20241125,132100,345061435,4635,4635,4635,4635,0
|
|
20241125,132000,345061435,4635,4635,4635,4635,0
|
|
20241125,131900,345061435,4635,4635,4635,4635,937
|
|
20241125,131800,340718440,4635,4635,4635,4635,0
|
|
20241125,131700,340718440,4635,4635,4635,4635,531
|
|
20241125,131600,338257255,4630,4630,4630,4630,40
|
|
20241125,131500,338072055,4630,4630,4630,4630,0
|
|
20241125,131400,338072055,4630,4630,4630,4630,0
|
|
20241125,131300,338072055,4630,4630,4630,4630,0
|
|
20241125,131200,338072055,4630,4630,4630,4630,0
|
|
20241125,131100,338072055,4630,4630,4630,4630,0
|
|
20241125,131000,338072055,4630,4630,4630,4630,0
|
|
20241125,130900,338072055,4630,4630,4630,4630,0
|
|
20241125,130800,338072055,4630,4630,4630,4630,0
|
|
20241125,130700,338072055,4630,4630,4630,4630,0
|
|
20241125,130600,338072055,4630,4630,4630,4630,0
|
|
20241125,130500,338072055,4630,4630,4630,4630,0
|
|
20241125,130400,338072055,4630,4630,4630,4630,0
|
|
20241125,130300,338072055,4630,4630,4630,4630,0
|
|
20241125,130200,338072055,4630,4630,4630,4630,0
|
|
20241125,130100,338072055,4630,4630,4630,4630,0
|
|
20241125,130000,338072055,4630,4630,4630,4630,0
|
|
20241125,125900,338072055,4630,4630,4630,4630,0
|
|
20241125,125800,338072055,4630,4630,4630,4630,0
|
|
20241125,125700,338072055,4630,4630,4630,4630,0
|
|
20241125,125600,338072055,4630,4630,4630,4630,0
|
|
20241125,125500,338072055,4630,4630,4630,4630,1
|
|
20241125,125400,338067425,4630,4630,4630,4630,0
|
|
20241125,125300,338067425,4630,4630,4630,4630,0
|
|
20241125,125200,338067425,4630,4630,4630,4630,0
|
|
20241125,125100,338067425,4630,4630,4630,4630,0
|
|
20241125,125000,338067425,4630,4630,4630,4630,0
|
|
20241125,124900,338067425,4630,4630,4630,4630,0
|
|
20241125,124800,338067425,4630,4630,4630,4630,0
|
|
20241125,124700,338067425,4630,4630,4630,4630,0
|
|
20241125,124600,338067425,4630,4630,4630,4630,0
|
|
20241125,124500,338067425,4630,4630,4630,4630,0
|
|
20241125,124400,338067425,4630,4630,4630,4630,0
|
|
20241125,124300,338067425,4630,4630,4630,4630,0
|
|
20241125,124200,338067425,4630,4630,4630,4630,21
|
|
20241125,124100,337970195,4630,4630,4630,4630,0
|
|
20241125,124000,337970195,4630,4630,4630,4630,0
|
|
20241125,123900,337970195,4630,4630,4630,4630,0
|
|
20241125,123800,337970195,4630,4630,4630,4630,0
|
|
20241125,123700,337970195,4630,4630,4630,4630,0
|
|
20241125,123600,337970195,4630,4630,4630,4630,0
|
|
20241125,123500,337970195,4630,4630,4630,4630,20
|
|
20241125,123400,337877595,4635,4635,4635,4635,0
|
|
20241125,123300,337877595,4635,4635,4635,4635,0
|
|
20241125,123200,337877595,4635,4635,4635,4635,0
|
|
20241125,123100,337877595,4635,4635,4635,4635,0
|
|
20241125,123000,337877595,4635,4635,4635,4635,0
|
|
20241125,122900,337877595,4635,4635,4635,4635,0
|
|
20241125,122800,337877595,4635,4635,4635,4635,0
|
|
20241125,122700,337877595,4635,4635,4635,4635,0
|
|
20241125,122600,337877595,4635,4635,4635,4635,0
|
|
20241125,122500,337877595,4635,4635,4635,4635,0
|
|
20241125,122400,337877595,4635,4635,4635,4635,500
|
|
20241125,122300,335560095,4645,4645,4645,4645,0
|
|
20241125,122200,335560095,4645,4645,4645,4645,40
|
|
20241125,122100,335374295,4645,4645,4645,4645,0
|
|
20241125,122000,335374295,4645,4645,4645,4645,0
|
|
20241125,121900,335374295,4645,4645,4645,4645,0
|
|
20241125,121800,335374295,4645,4645,4645,4645,0
|
|
20241125,121700,335374295,4645,4645,4645,4645,0
|
|
20241125,121600,335374295,4645,4645,4645,4645,1
|
|
20241125,121500,335369650,4640,4640,4640,4640,0
|
|
20241125,121400,335369650,4640,4640,4640,4640,0
|
|
20241125,121300,335369650,4640,4640,4640,4640,42
|
|
20241125,121200,335174770,4640,4640,4640,4640,458
|
|
20241125,121100,333049650,4640,4640,4640,4640,0
|
|
20241125,121000,333049650,4640,4640,4640,4640,0
|
|
20241125,120900,333049650,4640,4640,4640,4640,0
|
|
20241125,120800,333049650,4640,4640,4640,4640,399
|
|
20241125,120700,331198290,4635,4635,4635,4635,1
|
|
20241125,120600,331193655,4635,4635,4635,4635,0
|
|
20241125,120500,331193655,4635,4635,4635,4635,0
|
|
20241125,120400,331193655,4635,4635,4635,4635,591
|
|
20241125,120300,328454370,4635,4635,4635,4635,0
|
|
20241125,120200,328454370,4635,4630,4635,4630,500
|
|
20241125,120100,326139290,4630,4630,4630,4630,0
|
|
20241125,120000,326139290,4630,4630,4630,4630,0
|
|
20241125,115900,326139290,4630,4630,4630,4630,0
|
|
20241125,115800,326139290,4630,4630,4630,4630,0
|
|
20241125,115700,326139290,4630,4630,4630,4630,0
|
|
20241125,115600,326139290,4630,4630,4630,4630,0
|
|
20241125,115500,326139290,4630,4625,4630,4625,561
|
|
20241125,115400,323544380,4630,4630,4630,4630,0
|
|
20241125,115300,323544380,4630,4630,4630,4630,6
|
|
20241125,115200,323516600,4625,4630,4630,4625,56
|
|
20241125,115100,323257325,4630,4630,4630,4630,1
|
|
20241125,115000,323252695,4635,4635,4635,4635,0
|
|
20241125,114900,323252695,4635,4635,4635,4635,0
|
|
20241125,114800,323252695,4635,4635,4635,4635,0
|
|
20241125,114700,323252695,4635,4635,4635,4635,0
|
|
20241125,114600,323252695,4635,4635,4635,4635,0
|
|
20241125,114500,323252695,4635,4635,4635,4635,0
|
|
20241125,114400,323252695,4635,4635,4635,4635,0
|
|
20241125,114300,323252695,4635,4630,4635,4630,2
|
|
20241125,114200,323243430,4630,4630,4630,4630,0
|
|
20241125,114100,323243430,4630,4630,4630,4630,0
|
|
20241125,114000,323243430,4630,4630,4630,4630,0
|
|
20241125,113900,323243430,4630,4630,4630,4630,2
|
|
20241125,113800,323234170,4630,4630,4640,4630,239
|
|
20241125,113700,322127420,4640,4640,4640,4640,0
|
|
20241125,113600,322127420,4640,4640,4640,4640,0
|
|
20241125,113500,322127420,4640,4640,4640,4640,0
|
|
20241125,113400,322127420,4640,4640,4640,4640,0
|
|
20241125,113300,322127420,4640,4640,4640,4640,1
|
|
20241125,113200,322122780,4640,4640,4640,4640,0
|
|
20241125,113100,322122780,4640,4640,4640,4640,0
|
|
20241125,113000,322122780,4640,4640,4640,4640,0
|
|
20241125,112900,322122780,4640,4640,4640,4640,0
|
|
20241125,112800,322122780,4640,4640,4640,4640,0
|
|
20241125,112700,322122780,4640,4640,4640,4640,0
|
|
20241125,112600,322122780,4640,4635,4640,4635,10
|
|
20241125,112500,322076425,4635,4630,4635,4630,2
|
|
20241125,112400,322067160,4615,4615,4615,4615,0
|
|
20241125,112300,322067160,4615,4615,4615,4615,0
|
|
20241125,112200,322067160,4615,4615,4615,4615,0
|
|
20241125,112100,322067160,4615,4615,4615,4615,0
|
|
20241125,112000,322067160,4615,4615,4615,4615,0
|
|
20241125,111900,322067160,4615,4615,4615,4615,0
|
|
20241125,111800,322067160,4615,4615,4615,4615,1
|
|
20241125,111700,322062545,4640,4640,4640,4640,0
|
|
20241125,111600,322062545,4640,4640,4640,4640,250
|
|
20241125,111500,320902545,4645,4645,4645,4645,0
|
|
20241125,111400,320902545,4645,4645,4645,4645,0
|
|
20241125,111300,320902545,4645,4645,4645,4645,0
|
|
20241125,111200,320902545,4645,4630,4645,4630,115
|
|
20241125,111100,320369190,4630,4630,4630,4630,0
|
|
20241125,111000,320369190,4630,4630,4630,4630,66
|
|
20241125,110900,320063610,4620,4620,4620,4620,50
|
|
20241125,110800,319832610,4605,4605,4605,4605,0
|
|
20241125,110700,319832610,4605,4615,4615,4605,4000
|
|
20241125,110600,301388700,4625,4625,4625,4625,2
|
|
20241125,110500,301379450,4645,4645,4645,4645,0
|
|
20241125,110400,301379450,4645,4645,4645,4645,4
|
|
20241125,110300,301360870,4650,4650,4650,4650,0
|
|
20241125,110200,301360870,4650,4650,4650,4650,0
|
|
20241125,110100,301360870,4650,4650,4650,4650,0
|
|
20241125,110000,301360870,4650,4650,4650,4650,0
|
|
20241125,105900,301360870,4650,4650,4650,4650,0
|
|
20241125,105800,301360870,4650,4650,4650,4650,0
|
|
20241125,105700,301360870,4650,4650,4650,4650,0
|
|
20241125,105600,301360870,4650,4650,4650,4650,0
|
|
20241125,105500,301360870,4650,4650,4650,4650,0
|
|
20241125,105400,301360870,4650,4650,4650,4650,0
|
|
20241125,105300,301360870,4650,4650,4650,4650,0
|
|
20241125,105200,301360870,4650,4650,4650,4650,0
|
|
20241125,105100,301360870,4650,4650,4650,4650,0
|
|
20241125,105000,301360870,4650,4650,4650,4650,0
|
|
20241125,104900,301360870,4650,4630,4650,4630,98
|
|
20241125,104800,300906620,4610,4630,4630,4610,1750
|
|
20241125,104700,292820825,4650,4650,4650,4650,83
|
|
20241125,104600,292434875,4650,4650,4650,4650,0
|
|
20241125,104500,292434875,4650,4650,4650,4650,0
|
|
20241125,104400,292434875,4650,4630,4650,4630,4
|
|
20241125,104300,292416310,4650,4650,4650,4650,1
|
|
20241125,104200,292411660,4630,4645,4645,4630,850
|
|
20241125,104100,288470090,4650,4650,4650,4650,0
|
|
20241125,104000,288470090,4650,4650,4650,4650,0
|
|
20241125,103900,288470090,4650,4650,4650,4645,67
|
|
20241125,103800,288158865,4635,4635,4635,4635,0
|
|
20241125,103700,288158865,4635,4635,4635,4635,60
|
|
20241125,103600,287880765,4645,4640,4645,4640,336
|
|
20241125,103500,286320635,4640,4640,4640,4640,0
|
|
20241125,103400,286320635,4640,4640,4640,4640,1
|
|
20241125,103300,286315995,4635,4635,4635,4635,0
|
|
20241125,103200,286315995,4635,4635,4635,4635,0
|
|
20241125,103100,286315995,4635,4635,4635,4635,400
|
|
20241125,103000,284461995,4640,4640,4640,4640,16
|
|
20241125,102900,284387755,4640,4640,4640,4640,12
|
|
20241125,102800,284332075,4645,4640,4645,4640,23
|
|
20241125,102700,284225350,4645,4645,4645,4645,1
|
|
20241125,102600,284220705,4640,4640,4640,4640,473
|
|
20241125,102500,282025985,4645,4645,4645,4645,600
|
|
20241125,102400,279238985,4650,4650,4650,4650,0
|
|
20241125,102300,279238985,4650,4650,4650,4650,0
|
|
20241125,102200,279238985,4650,4650,4650,4650,1
|
|
20241125,102100,279234335,4655,4655,4655,4655,0
|
|
20241125,102000,279234335,4655,4655,4655,4655,0
|
|
20241125,101900,279234335,4655,4655,4655,4655,2
|
|
20241125,101800,279225025,4650,4650,4650,4650,1010
|
|
20241125,101700,274528525,4650,4650,4650,4650,2
|
|
20241125,101600,274519225,4640,4645,4645,4640,506
|
|
20241125,101500,272168880,4650,4660,4660,4650,1060
|
|
20241125,101400,267239595,4670,4665,4670,4655,2051
|
|
20241125,101300,257690455,4675,4670,4675,4670,49
|
|
20241125,101200,257461610,4660,4680,4680,4660,1524
|
|
20241125,101100,250351890,4675,4675,4685,4675,627
|
|
20241125,101000,247420020,4685,4680,4685,4680,1500
|
|
20241125,100900,240395390,4680,4680,4680,4660,151
|
|
20241125,100800,239691675,4680,4665,4680,4665,3451
|
|
20241125,100700,223563145,4665,4655,4665,4655,508
|
|
20241125,100600,221198385,4660,4645,4660,4645,10763
|
|
20241125,100500,171176190,4640,4615,4640,4615,15915
|
|
20241125,100400,97488080,4610,4610,4610,4610,0
|
|
20241125,100300,97488080,4610,4610,4610,4610,1835
|
|
20241125,100200,89028730,4610,4610,4610,4610,366
|
|
20241125,100100,87341470,4615,4610,4615,4610,21
|
|
20241125,100000,87244655,4610,4610,4610,4610,0
|
|
20241125,095900,87244655,4610,4610,4610,4610,0
|
|
20241125,095800,87244655,4610,4610,4610,4610,0
|
|
20241125,095700,87244655,4610,4610,4610,4610,0
|
|
20241125,095600,87244655,4610,4610,4610,4610,0
|
|
20241125,095500,87244655,4610,4610,4610,4610,0
|
|
20241125,095400,87244655,4610,4610,4610,4610,10
|
|
20241125,095300,87198555,4615,4615,4615,4615,0
|
|
20241125,095200,87198555,4615,4615,4615,4615,30
|
|
20241125,095100,87060105,4615,4615,4615,4615,0
|
|
20241125,095000,87060105,4615,4615,4615,4615,0
|
|
20241125,094900,87060105,4615,4615,4615,4615,5
|
|
20241125,094800,87037030,4615,4615,4615,4615,3
|
|
20241125,094700,87023185,4615,4615,4615,4615,26
|
|
20241125,094600,86903195,4615,4615,4615,4615,2
|
|
20241125,094500,86893965,4595,4600,4600,4595,2624
|
|
20241125,094400,74836115,4605,4605,4605,4605,0
|
|
20241125,094300,74836115,4605,4605,4605,4605,0
|
|
20241125,094200,74836115,4605,4605,4605,4605,1
|
|
20241125,094100,74831510,4615,4615,4615,4615,7
|
|
20241125,094000,74799205,4610,4610,4610,4610,41
|
|
20241125,093900,74610195,4610,4610,4610,4610,0
|
|
20241125,093800,74610195,4610,4610,4610,4610,0
|
|
20241125,093700,74610195,4610,4610,4610,4610,0
|
|
20241125,093600,74610195,4610,4610,4610,4610,0
|
|
20241125,093500,74610195,4610,4610,4610,4610,323
|
|
20241125,093400,73121165,4615,4615,4615,4615,0
|
|
20241125,093300,73121165,4615,4615,4615,4615,1000
|
|
20241125,093200,68506165,4610,4615,4615,4610,1054
|
|
20241125,093100,63642115,4610,4610,4610,4610,2203
|
|
20241125,093000,53486285,4605,4605,4605,4605,0
|
|
20241125,092900,53486285,4605,4605,4605,4605,500
|
|
20241125,092800,51183785,4595,4595,4595,4595,0
|
|
20241125,092700,51183785,4595,4595,4595,4595,0
|
|
20241125,092600,51183785,4595,4595,4595,4595,0
|
|
20241125,092500,51183785,4595,4595,4595,4595,218
|
|
20241125,092400,50182075,4610,4610,4610,4610,0
|
|
20241125,092300,50182075,4610,4610,4610,4610,0
|
|
20241125,092200,50182075,4610,4600,4610,4600,1057
|
|
20241125,092100,45309665,4610,4610,4610,4610,0
|
|
20241125,092000,45309665,4610,4610,4610,4610,0
|
|
20241125,091900,45309665,4610,4610,4610,4610,0
|
|
20241125,091800,45309665,4610,4610,4610,4610,0
|
|
20241125,091700,45309665,4610,4610,4610,4610,0
|
|
20241125,091600,45309665,4610,4590,4610,4590,1000
|
|
20241125,091500,40709665,4580,4580,4580,4580,1
|
|
20241125,091400,40705085,4560,4560,4560,4560,0
|
|
20241125,091300,40705085,4560,4595,4595,4560,1328
|
|
20241125,091200,34636130,4600,4600,4600,4600,0
|
|
20241125,091100,34636130,4600,4600,4600,4600,0
|
|
20241125,091000,34636130,4600,4600,4600,4600,1
|
|
20241125,090900,34631530,4585,4585,4585,4585,0
|
|
20241125,090800,34631530,4585,4585,4585,4585,4938
|
|
20241125,090700,11990800,4585,4590,4590,4585,1067
|
|
20241125,090600,7095300,4595,4600,4600,4595,306
|
|
20241125,090500,5688700,4610,4605,4610,4605,99
|
|
20241125,090400,5232360,4615,4615,4615,4615,0
|
|
20241125,090300,5232360,4615,4615,4615,4615,0
|
|
20241125,090200,5232360,4615,4615,4615,4615,0
|
|
20241125,090100,5232360,4615,4605,4615,4605,111
|
|
20241125,090000,4721145,4615,4615,4615,4615,1023
|