627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,192400,162500220,3380,3380,3380,3380,682
|
|
20241125,192300,162500220,3380,3380,3380,3380,0
|
|
20241125,192200,162500220,3380,3380,3380,3380,0
|
|
20241125,192100,162500220,3380,3380,3380,3380,0
|
|
20241125,192000,162500220,3380,3380,3380,3380,0
|
|
20241125,191900,162500220,3380,3380,3380,3380,0
|
|
20241125,191800,162500220,3380,3380,3380,3380,0
|
|
20241125,191700,162500220,3380,3380,3380,3380,0
|
|
20241125,191600,162500220,3380,3380,3380,3380,0
|
|
20241125,191500,162500220,3380,3380,3380,3380,0
|
|
20241125,191400,162500220,3380,3380,3380,3380,0
|
|
20241125,191300,162500220,3380,3380,3380,3380,0
|
|
20241125,191200,162500220,3380,3380,3380,3380,0
|
|
20241125,191100,162500220,3380,3380,3380,3380,0
|
|
20241125,191000,162500220,3380,3380,3380,3380,0
|
|
20241125,190900,162500220,3380,3380,3380,3380,0
|
|
20241125,190800,162500220,3380,3380,3380,3380,0
|
|
20241125,190700,162500220,3380,3380,3380,3380,0
|
|
20241125,190600,162500220,3380,3380,3380,3380,0
|
|
20241125,190500,162500220,3380,3380,3380,3380,0
|
|
20241125,190400,162500220,3380,3380,3380,3380,0
|
|
20241125,190300,162500220,3380,3380,3380,3380,0
|
|
20241125,190200,162500220,3380,3380,3380,3380,0
|
|
20241125,190100,162500220,3380,3380,3380,3380,0
|
|
20241125,190000,162500220,3380,3380,3380,3380,0
|
|
20241125,185900,162500220,3380,3380,3380,3380,0
|
|
20241125,185800,162500220,3380,3380,3380,3380,0
|
|
20241125,185700,162500220,3380,3380,3380,3380,0
|
|
20241125,185600,162500220,3380,3380,3380,3380,0
|
|
20241125,185500,162500220,3380,3380,3380,3380,0
|
|
20241125,185400,162500220,3380,3380,3380,3380,682
|
|
20241125,185300,162500220,3380,3380,3380,3380,0
|
|
20241125,185200,162500220,3380,3380,3380,3380,0
|
|
20241125,185100,162500220,3380,3380,3380,3380,0
|
|
20241125,185000,162500220,3380,3380,3380,3380,0
|
|
20241125,184900,162500220,3380,3380,3380,3380,0
|
|
20241125,184800,162500220,3380,3380,3380,3380,0
|
|
20241125,184700,162500220,3380,3380,3380,3380,0
|
|
20241125,184600,162500220,3380,3380,3380,3380,0
|
|
20241125,184500,162500220,3380,3380,3380,3380,0
|
|
20241125,184400,162500220,3380,3380,3380,3380,0
|
|
20241125,184300,162500220,3380,3380,3380,3380,0
|
|
20241125,184200,162500220,3380,3380,3380,3380,0
|
|
20241125,184100,162500220,3380,3380,3380,3380,0
|
|
20241125,184000,162500220,3380,3380,3380,3380,0
|
|
20241125,183900,162500220,3380,3380,3380,3380,0
|
|
20241125,183800,162500220,3380,3380,3380,3380,0
|
|
20241125,183700,162500220,3380,3380,3380,3380,0
|
|
20241125,183600,162500220,3380,3380,3380,3380,0
|
|
20241125,183500,162500220,3380,3380,3380,3380,0
|
|
20241125,183400,162500220,3380,3380,3380,3380,0
|
|
20241125,183300,162500220,3380,3380,3380,3380,0
|
|
20241125,183200,162500220,3380,3380,3380,3380,0
|
|
20241125,183100,162500220,3380,3380,3380,3380,0
|
|
20241125,183000,162500220,3380,3380,3380,3380,0
|
|
20241125,182900,162500220,3380,3380,3380,3380,0
|
|
20241125,182800,162500220,3380,3380,3380,3380,0
|
|
20241125,182700,162500220,3380,3380,3380,3380,0
|
|
20241125,182600,162500220,3380,3380,3380,3380,0
|
|
20241125,182500,162500220,3380,3380,3380,3380,0
|
|
20241125,182400,162500220,3380,3380,3380,3380,682
|
|
20241125,182300,162500220,3380,3380,3380,3380,0
|
|
20241125,182200,162500220,3380,3380,3380,3380,0
|
|
20241125,182100,162500220,3380,3380,3380,3380,0
|
|
20241125,182000,162500220,3380,3380,3380,3380,0
|
|
20241125,181900,162500220,3380,3380,3380,3380,0
|
|
20241125,181800,162500220,3380,3380,3380,3380,0
|
|
20241125,181700,162500220,3380,3380,3380,3380,0
|
|
20241125,181600,162500220,3380,3380,3380,3380,0
|
|
20241125,181500,162500220,3380,3380,3380,3380,0
|
|
20241125,181400,162500220,3380,3380,3380,3380,0
|
|
20241125,181300,162500220,3380,3380,3380,3380,0
|
|
20241125,181200,162500220,3380,3380,3380,3380,0
|
|
20241125,181100,162500220,3380,3380,3380,3380,0
|
|
20241125,181000,162500220,3380,3380,3380,3380,0
|
|
20241125,180900,162500220,3380,3380,3380,3380,0
|
|
20241125,180800,162500220,3380,3380,3380,3380,0
|
|
20241125,180700,162500220,3380,3380,3380,3380,0
|
|
20241125,180600,162500220,3380,3380,3380,3380,0
|
|
20241125,180500,162500220,3380,3380,3380,3380,0
|
|
20241125,180400,162500220,3380,3380,3380,3380,0
|
|
20241125,180300,162500220,3380,3380,3380,3380,0
|
|
20241125,180200,162500220,3380,3380,3380,3380,0
|
|
20241125,180100,162500220,3380,3380,3380,3380,0
|
|
20241125,180000,162500220,3380,3380,3380,3380,0
|
|
20241125,175900,162500220,3380,3380,3380,3380,0
|
|
20241125,175800,162500220,3380,3380,3380,3380,0
|
|
20241125,175700,162500220,3380,3380,3380,3380,0
|
|
20241125,175600,162500220,3380,3380,3380,3380,0
|
|
20241125,175500,162500220,3380,3380,3380,3380,0
|
|
20241125,175400,162500220,3380,3380,3380,3380,682
|
|
20241125,175300,162500220,3380,3380,3380,3380,0
|
|
20241125,175200,162500220,3380,3380,3380,3380,0
|
|
20241125,175100,162500220,3380,3380,3380,3380,0
|
|
20241125,175000,162500220,3380,3380,3380,3380,0
|
|
20241125,174900,162500220,3380,3380,3380,3380,0
|
|
20241125,174800,162500220,3380,3380,3380,3380,0
|
|
20241125,174700,162500220,3380,3380,3380,3380,0
|
|
20241125,174600,162500220,3380,3380,3380,3380,0
|
|
20241125,174500,162500220,3380,3380,3380,3380,0
|
|
20241125,174400,162500220,3380,3380,3380,3380,0
|
|
20241125,174300,162500220,3380,3380,3380,3380,0
|
|
20241125,174200,162500220,3380,3380,3380,3380,0
|
|
20241125,174100,162500220,3380,3380,3380,3380,0
|
|
20241125,174000,162500220,3380,3380,3380,3380,0
|
|
20241125,173900,162500220,3380,3380,3380,3380,0
|
|
20241125,173800,162500220,3380,3380,3380,3380,0
|
|
20241125,173700,162500220,3380,3380,3380,3380,0
|
|
20241125,173600,162500220,3380,3380,3380,3380,0
|
|
20241125,173500,162500220,3380,3380,3380,3380,0
|
|
20241125,173400,162500220,3380,3380,3380,3380,0
|
|
20241125,173300,162500220,3380,3380,3380,3380,0
|
|
20241125,173200,162500220,3380,3380,3380,3380,0
|
|
20241125,173100,162500220,3380,3380,3380,3380,0
|
|
20241125,173000,162500220,3380,3380,3380,3380,0
|
|
20241125,172900,162500220,3380,3380,3380,3380,0
|
|
20241125,172800,162500220,3380,3380,3380,3380,0
|
|
20241125,172700,162500220,3380,3380,3380,3380,0
|
|
20241125,172600,162500220,3380,3380,3380,3380,0
|
|
20241125,172500,162500220,3380,3380,3380,3380,0
|
|
20241125,172400,162500220,3380,3380,3380,3380,682
|
|
20241125,172300,162500220,3380,3380,3380,3380,0
|
|
20241125,172200,162500220,3380,3380,3380,3380,0
|
|
20241125,172100,162500220,3380,3380,3380,3380,0
|
|
20241125,172000,162500220,3380,3380,3380,3380,0
|
|
20241125,171900,162500220,3380,3380,3380,3380,0
|
|
20241125,171800,162500220,3380,3380,3380,3380,0
|
|
20241125,171700,162500220,3380,3380,3380,3380,0
|
|
20241125,171600,162500220,3380,3380,3380,3380,0
|
|
20241125,171500,162500220,3380,3380,3380,3380,0
|
|
20241125,171400,162500220,3380,3380,3380,3380,0
|
|
20241125,171300,162500220,3380,3380,3380,3380,0
|
|
20241125,171200,162500220,3380,3380,3380,3380,0
|
|
20241125,171100,162500220,3380,3380,3380,3380,0
|
|
20241125,171000,162500220,3380,3380,3380,3380,0
|
|
20241125,170900,162500220,3380,3380,3380,3380,0
|
|
20241125,170800,162500220,3380,3380,3380,3380,0
|
|
20241125,170700,162500220,3380,3380,3380,3380,0
|
|
20241125,170600,162500220,3380,3380,3380,3380,0
|
|
20241125,170500,162500220,3380,3380,3380,3380,0
|
|
20241125,170400,162500220,3380,3380,3380,3380,0
|
|
20241125,170300,162500220,3380,3380,3380,3380,0
|
|
20241125,170200,162500220,3380,3380,3380,3380,0
|
|
20241125,170100,162500220,3380,3380,3380,3380,0
|
|
20241125,170000,162500220,3380,3380,3380,3380,0
|
|
20241125,165900,162500220,3380,3380,3380,3380,0
|
|
20241125,165800,162500220,3380,3380,3380,3380,0
|
|
20241125,165700,162500220,3380,3380,3380,3380,0
|
|
20241125,165600,162500220,3380,3380,3380,3380,0
|
|
20241125,165500,162500220,3380,3380,3380,3380,0
|
|
20241125,165400,162500220,3380,3380,3380,3380,682
|
|
20241125,165300,162500220,3380,3380,3380,3380,0
|
|
20241125,165200,162500220,3380,3380,3380,3380,0
|
|
20241125,165100,162500220,3380,3380,3380,3380,0
|
|
20241125,165000,162500220,3380,3380,3380,3380,0
|
|
20241125,164900,162500220,3380,3380,3380,3380,0
|
|
20241125,164800,162500220,3380,3380,3380,3380,0
|
|
20241125,164700,162500220,3380,3380,3380,3380,0
|
|
20241125,164600,162500220,3380,3380,3380,3380,0
|
|
20241125,164500,162500220,3380,3380,3380,3380,0
|
|
20241125,164400,162500220,3380,3380,3380,3380,0
|
|
20241125,164300,162500220,3380,3380,3380,3380,0
|
|
20241125,164200,162500220,3380,3380,3380,3380,0
|
|
20241125,164100,162500220,3380,3380,3380,3380,0
|
|
20241125,164000,162500220,3380,3380,3380,3380,0
|
|
20241125,163900,162500220,3380,3380,3380,3380,0
|
|
20241125,163800,162500220,3380,3380,3380,3380,0
|
|
20241125,163700,162500220,3380,3380,3380,3380,0
|
|
20241125,163600,162500220,3380,3380,3380,3380,0
|
|
20241125,163500,162500220,3380,3380,3380,3380,0
|
|
20241125,163400,162500220,3380,3380,3380,3380,0
|
|
20241125,163300,162500220,3380,3380,3380,3380,0
|
|
20241125,163200,162500220,3380,3380,3380,3380,0
|
|
20241125,163100,162500220,3380,3380,3380,3380,0
|
|
20241125,163000,162500220,3380,3380,3380,3380,0
|
|
20241125,162900,162500220,3380,3380,3380,3380,0
|
|
20241125,162800,162500220,3380,3380,3380,3380,0
|
|
20241125,162700,162500220,3380,3380,3380,3380,0
|
|
20241125,162600,162500220,3380,3380,3380,3380,0
|
|
20241125,162500,162500220,3380,3380,3380,3380,0
|
|
20241125,162400,162500220,3380,3380,3380,3380,682
|
|
20241125,162300,162500220,3380,3380,3380,3380,0
|
|
20241125,162200,162500220,3380,3380,3380,3380,0
|
|
20241125,162100,162500220,3380,3380,3380,3380,0
|
|
20241125,162000,162500220,3380,3380,3380,3380,0
|
|
20241125,161900,162500220,3380,3380,3380,3380,0
|
|
20241125,161800,162500220,3380,3380,3380,3380,0
|
|
20241125,161700,162500220,3380,3380,3380,3380,0
|
|
20241125,161600,162500220,3380,3380,3380,3380,0
|
|
20241125,161500,162500220,3380,3380,3380,3380,0
|
|
20241125,161400,162500220,3380,3380,3380,3380,0
|
|
20241125,161300,162500220,3380,3380,3380,3380,0
|
|
20241125,161200,162500220,3380,3380,3380,3380,0
|
|
20241125,161100,162500220,3380,3380,3380,3380,0
|
|
20241125,161000,162500220,3380,3380,3380,3380,0
|
|
20241125,160900,162500220,3380,3380,3380,3380,0
|
|
20241125,160800,162500220,3380,3380,3380,3380,0
|
|
20241125,160700,162500220,3380,3380,3380,3380,0
|
|
20241125,160600,162500220,3380,3380,3380,3380,0
|
|
20241125,160500,162500220,3380,3380,3380,3380,0
|
|
20241125,160400,162500220,3380,3380,3380,3380,0
|
|
20241125,160300,162500220,3380,3380,3380,3380,0
|
|
20241125,160200,162500220,3380,3380,3380,3380,0
|
|
20241125,160100,162500220,3380,3380,3380,3380,0
|
|
20241125,160000,162500220,3380,3380,3380,3380,0
|
|
20241125,155900,162500220,3380,3380,3380,3380,0
|
|
20241125,155800,162500220,3380,3380,3380,3380,0
|
|
20241125,155700,162500220,3380,3380,3380,3380,0
|
|
20241125,155600,162500220,3380,3380,3380,3380,0
|
|
20241125,155500,162500220,3380,3380,3380,3380,0
|
|
20241125,155400,162500220,3380,3380,3380,3380,682
|
|
20241125,155300,162500220,3380,3380,3380,3380,0
|
|
20241125,155200,162500220,3380,3380,3380,3380,0
|
|
20241125,155100,162500220,3380,3380,3380,3380,0
|
|
20241125,155000,162500220,3380,3380,3380,3380,0
|
|
20241125,154900,162500220,3380,3380,3380,3380,0
|
|
20241125,154800,162500220,3380,3380,3380,3380,0
|
|
20241125,154700,162500220,3380,3380,3380,3380,0
|
|
20241125,154600,162500220,3380,3380,3380,3380,0
|
|
20241125,154500,162500220,3380,3380,3380,3380,0
|
|
20241125,154400,162500220,3380,3380,3380,3380,0
|
|
20241125,154300,162500220,3380,3380,3380,3380,0
|
|
20241125,154200,162500220,3380,3380,3380,3380,0
|
|
20241125,154100,162500220,3380,3380,3380,3380,0
|
|
20241125,154000,162500220,3380,3380,3380,3380,0
|
|
20241125,153900,162500220,3380,3380,3380,3380,0
|
|
20241125,153800,162500220,3380,3380,3380,3380,0
|
|
20241125,153700,162500220,3380,3380,3380,3380,0
|
|
20241125,153600,162500220,3380,3380,3380,3380,0
|
|
20241125,153500,162500220,3380,3380,3380,3380,0
|
|
20241125,153400,162500220,3380,3380,3380,3380,0
|
|
20241125,153300,162500220,3380,3380,3380,3380,0
|
|
20241125,153200,162500220,3380,3380,3380,3380,0
|
|
20241125,153100,162500220,3380,3380,3380,3380,0
|
|
20241125,153000,162500220,3380,3380,3380,3380,682
|
|
20241125,152900,160195060,3380,3380,3380,3380,0
|
|
20241125,152800,160195060,3380,3380,3380,3380,0
|
|
20241125,152700,160195060,3380,3380,3380,3380,0
|
|
20241125,152600,160195060,3380,3380,3380,3380,0
|
|
20241125,152500,160195060,3380,3380,3380,3380,0
|
|
20241125,152400,160195060,3380,3380,3380,3380,0
|
|
20241125,152300,160195060,3380,3380,3380,3380,0
|
|
20241125,152200,160195060,3380,3380,3380,3380,0
|
|
20241125,152100,160195060,3380,3380,3380,3380,0
|
|
20241125,152000,160195060,3380,3380,3380,3380,0
|
|
20241125,151900,160195060,3380,3380,3380,3380,34
|
|
20241125,151800,160080140,3385,3390,3390,3385,10
|
|
20241125,151700,160046250,3390,3380,3390,3380,199
|
|
20241125,151600,159371715,3380,3385,3385,3380,494
|
|
20241125,151500,157701990,3390,3390,3390,3390,1
|
|
20241125,151400,157698600,3380,3380,3380,3380,297
|
|
20241125,151300,156694740,3390,3390,3390,3390,0
|
|
20241125,151200,156694740,3390,3390,3390,3390,0
|
|
20241125,151100,156694740,3390,3385,3390,3385,201
|
|
20241125,151000,156014350,3390,3370,3390,3370,37
|
|
20241125,150900,155889640,3390,3390,3390,3390,0
|
|
20241125,150800,155889640,3390,3390,3390,3390,0
|
|
20241125,150700,155889640,3390,3390,3390,3390,221
|
|
20241125,150600,155140450,3390,3380,3390,3380,17
|
|
20241125,150500,155082905,3370,3370,3370,3370,59
|
|
20241125,150400,154884075,3390,3390,3390,3390,5
|
|
20241125,150300,154867125,3390,3390,3390,3390,0
|
|
20241125,150200,154867125,3390,3385,3390,3385,4
|
|
20241125,150100,154853580,3390,3390,3390,3390,0
|
|
20241125,150000,154853580,3390,3390,3390,3390,0
|
|
20241125,145900,154853580,3390,3390,3390,3390,0
|
|
20241125,145800,154853580,3390,3390,3390,3390,0
|
|
20241125,145700,154853580,3390,3390,3390,3390,0
|
|
20241125,145600,154853580,3390,3390,3390,3390,0
|
|
20241125,145500,154853580,3390,3380,3390,3380,527
|
|
20241125,145400,153070180,3385,3385,3385,3385,0
|
|
20241125,145300,153070180,3385,3385,3385,3385,0
|
|
20241125,145200,153070180,3385,3385,3385,3385,0
|
|
20241125,145100,153070180,3385,3385,3385,3385,0
|
|
20241125,145000,153070180,3385,3385,3385,3385,0
|
|
20241125,144900,153070180,3385,3385,3385,3385,0
|
|
20241125,144800,153070180,3385,3385,3385,3385,0
|
|
20241125,144700,153070180,3385,3385,3385,3385,0
|
|
20241125,144600,153070180,3385,3385,3385,3385,0
|
|
20241125,144500,153070180,3385,3385,3385,3385,0
|
|
20241125,144400,153070180,3385,3380,3385,3380,1051
|
|
20241125,144300,149517795,3370,3370,3370,3370,0
|
|
20241125,144200,149517795,3370,3370,3370,3370,10
|
|
20241125,144100,149484095,3385,3385,3385,3385,0
|
|
20241125,144000,149484095,3385,3385,3385,3385,0
|
|
20241125,143900,149484095,3385,3385,3385,3385,0
|
|
20241125,143800,149484095,3385,3385,3385,3385,1
|
|
20241125,143700,149480710,3390,3390,3390,3390,0
|
|
20241125,143600,149480710,3390,3390,3390,3390,0
|
|
20241125,143500,149480710,3390,3390,3390,3390,0
|
|
20241125,143400,149480710,3390,3390,3390,3390,11
|
|
20241125,143300,149443420,3390,3390,3390,3390,0
|
|
20241125,143200,149443420,3390,3390,3390,3390,0
|
|
20241125,143100,149443420,3390,3390,3390,3390,0
|
|
20241125,143000,149443420,3390,3390,3390,3390,0
|
|
20241125,142900,149443420,3390,3390,3390,3390,4
|
|
20241125,142800,149429860,3390,3390,3390,3390,0
|
|
20241125,142700,149429860,3390,3390,3390,3390,0
|
|
20241125,142600,149429860,3390,3390,3390,3390,0
|
|
20241125,142500,149429860,3390,3390,3390,3390,0
|
|
20241125,142400,149429860,3390,3390,3390,3390,0
|
|
20241125,142300,149429860,3390,3390,3390,3390,0
|
|
20241125,142200,149429860,3390,3390,3390,3390,1
|
|
20241125,142100,149426470,3365,3365,3365,3365,0
|
|
20241125,142000,149426470,3365,3385,3385,3365,1450
|
|
20241125,141900,144535470,3390,3390,3390,3390,1
|
|
20241125,141800,144532080,3395,3395,3395,3395,100
|
|
20241125,141700,144192580,3395,3395,3395,3395,0
|
|
20241125,141600,144192580,3395,3395,3395,3395,157
|
|
20241125,141500,143659565,3395,3395,3395,3395,0
|
|
20241125,141400,143659565,3395,3395,3395,3395,0
|
|
20241125,141300,143659565,3395,3395,3395,3395,0
|
|
20241125,141200,143659565,3395,3395,3395,3395,0
|
|
20241125,141100,143659565,3395,3395,3395,3395,11
|
|
20241125,141000,143622220,3395,3395,3395,3395,0
|
|
20241125,140900,143622220,3395,3395,3395,3395,1
|
|
20241125,140800,143618825,3390,3390,3390,3390,170
|
|
20241125,140700,143042525,3385,3385,3385,3385,5
|
|
20241125,140600,143025600,3390,3390,3390,3390,0
|
|
20241125,140500,143025600,3390,3390,3390,3390,0
|
|
20241125,140400,143025600,3390,3390,3390,3390,0
|
|
20241125,140300,143025600,3390,3390,3390,3390,0
|
|
20241125,140200,143025600,3390,3390,3390,3390,0
|
|
20241125,140100,143025600,3390,3390,3390,3390,1
|
|
20241125,140000,143022210,3390,3390,3390,3390,0
|
|
20241125,135900,143022210,3390,3390,3390,3390,0
|
|
20241125,135800,143022210,3390,3390,3390,3390,0
|
|
20241125,135700,143022210,3390,3390,3390,3390,0
|
|
20241125,135600,143022210,3390,3390,3390,3390,0
|
|
20241125,135500,143022210,3390,3390,3390,3390,0
|
|
20241125,135400,143022210,3390,3390,3390,3390,0
|
|
20241125,135300,143022210,3390,3390,3390,3390,0
|
|
20241125,135200,143022210,3390,3390,3390,3390,0
|
|
20241125,135100,143022210,3390,3390,3390,3390,1
|
|
20241125,135000,143018820,3390,3390,3390,3390,0
|
|
20241125,134900,143018820,3390,3390,3390,3390,0
|
|
20241125,134800,143018820,3390,3390,3390,3390,0
|
|
20241125,134700,143018820,3390,3390,3390,3390,0
|
|
20241125,134600,143018820,3390,3390,3390,3390,1
|
|
20241125,134500,143015430,3385,3385,3385,3385,0
|
|
20241125,134400,143015430,3385,3385,3385,3385,2
|
|
20241125,134300,143008660,3390,3390,3390,3390,0
|
|
20241125,134200,143008660,3390,3390,3390,3390,0
|
|
20241125,134100,143008660,3390,3390,3390,3390,20
|
|
20241125,134000,142940860,3390,3390,3390,3390,0
|
|
20241125,133900,142940860,3390,3390,3390,3390,0
|
|
20241125,133800,142940860,3390,3390,3390,3390,2
|
|
20241125,133700,142934080,3390,3390,3390,3390,0
|
|
20241125,133600,142934080,3390,3390,3390,3390,1
|
|
20241125,133500,142930690,3390,3390,3390,3390,2
|
|
20241125,133400,142923910,3395,3395,3395,3395,1
|
|
20241125,133300,142920515,3390,3390,3390,3390,0
|
|
20241125,133200,142920515,3390,3390,3390,3390,8
|
|
20241125,133100,142893395,3395,3395,3395,3395,0
|
|
20241125,133000,142893395,3395,3395,3395,3395,0
|
|
20241125,132900,142893395,3395,3395,3395,3395,0
|
|
20241125,132800,142893395,3395,3395,3395,3395,0
|
|
20241125,132700,142893395,3395,3395,3395,3395,0
|
|
20241125,132600,142893395,3395,3395,3395,3395,0
|
|
20241125,132500,142893395,3395,3395,3395,3395,0
|
|
20241125,132400,142893395,3395,3395,3395,3395,0
|
|
20241125,132300,142893395,3395,3395,3395,3395,0
|
|
20241125,132200,142893395,3395,3395,3395,3395,238
|
|
20241125,132100,142085385,3395,3395,3395,3395,48
|
|
20241125,132000,141922425,3390,3390,3390,3390,217
|
|
20241125,131900,141186795,3385,3385,3385,3385,0
|
|
20241125,131800,141186795,3385,3385,3385,3385,0
|
|
20241125,131700,141186795,3385,3385,3385,3385,0
|
|
20241125,131600,141186795,3385,3385,3385,3385,0
|
|
20241125,131500,141186795,3385,3385,3385,3385,0
|
|
20241125,131400,141186795,3385,3385,3385,3385,444
|
|
20241125,131300,139683855,3390,3390,3390,3390,0
|
|
20241125,131200,139683855,3390,3390,3390,3390,0
|
|
20241125,131100,139683855,3390,3390,3390,3390,0
|
|
20241125,131000,139683855,3390,3390,3390,3390,0
|
|
20241125,130900,139683855,3390,3390,3390,3390,0
|
|
20241125,130800,139683855,3390,3390,3390,3390,0
|
|
20241125,130700,139683855,3390,3390,3390,3390,0
|
|
20241125,130600,139683855,3390,3390,3390,3390,0
|
|
20241125,130500,139683855,3390,3390,3390,3390,0
|
|
20241125,130400,139683855,3390,3390,3390,3390,0
|
|
20241125,130300,139683855,3390,3390,3390,3390,521
|
|
20241125,130200,137917665,3390,3390,3390,3390,0
|
|
20241125,130100,137917665,3390,3390,3390,3390,100
|
|
20241125,130000,137578665,3390,3380,3390,3380,8
|
|
20241125,125900,137551590,3365,3365,3365,3365,63
|
|
20241125,125800,137339595,3365,3365,3365,3365,0
|
|
20241125,125700,137339595,3365,3365,3365,3365,0
|
|
20241125,125600,137339595,3365,3365,3365,3365,77
|
|
20241125,125500,137080490,3365,3365,3365,3365,0
|
|
20241125,125400,137080490,3365,3365,3365,3365,0
|
|
20241125,125300,137080490,3365,3385,3385,3365,12
|
|
20241125,125200,137039890,3390,3390,3390,3390,0
|
|
20241125,125100,137039890,3390,3390,3390,3390,0
|
|
20241125,125000,137039890,3390,3385,3390,3385,2
|
|
20241125,124900,137033115,3390,3390,3390,3390,0
|
|
20241125,124800,137033115,3390,3390,3390,3390,0
|
|
20241125,124700,137033115,3390,3390,3390,3390,0
|
|
20241125,124600,137033115,3390,3390,3390,3390,0
|
|
20241125,124500,137033115,3390,3390,3390,3390,50
|
|
20241125,124400,136863615,3390,3390,3390,3390,0
|
|
20241125,124300,136863615,3390,3380,3390,3365,1001
|
|
20241125,124200,133484555,3390,3390,3390,3390,0
|
|
20241125,124100,133484555,3390,3390,3390,3390,0
|
|
20241125,124000,133484555,3390,3390,3390,3390,0
|
|
20241125,123900,133484555,3390,3390,3390,3390,0
|
|
20241125,123800,133484555,3390,3390,3390,3390,0
|
|
20241125,123700,133484555,3390,3390,3390,3390,1
|
|
20241125,123600,133481165,3390,3390,3390,3390,0
|
|
20241125,123500,133481165,3390,3390,3390,3390,0
|
|
20241125,123400,133481165,3390,3390,3390,3390,0
|
|
20241125,123300,133481165,3390,3390,3390,3390,0
|
|
20241125,123200,133481165,3390,3390,3390,3390,42
|
|
20241125,123100,133338785,3380,3380,3380,3380,0
|
|
20241125,123000,133338785,3380,3380,3380,3380,0
|
|
20241125,122900,133338785,3380,3380,3380,3380,0
|
|
20241125,122800,133338785,3380,3380,3380,3380,0
|
|
20241125,122700,133338785,3380,3380,3380,3380,7
|
|
20241125,122600,133315125,3390,3390,3390,3390,0
|
|
20241125,122500,133315125,3390,3390,3390,3390,0
|
|
20241125,122400,133315125,3390,3390,3390,3390,0
|
|
20241125,122300,133315125,3390,3390,3390,3390,0
|
|
20241125,122200,133315125,3390,3390,3390,3390,0
|
|
20241125,122100,133315125,3390,3390,3390,3390,0
|
|
20241125,122000,133315125,3390,3390,3390,3390,0
|
|
20241125,121900,133315125,3390,3390,3390,3390,0
|
|
20241125,121800,133315125,3390,3390,3390,3390,3
|
|
20241125,121700,133304955,3390,3390,3390,3390,0
|
|
20241125,121600,133304955,3390,3390,3390,3390,0
|
|
20241125,121500,133304955,3390,3390,3390,3390,0
|
|
20241125,121400,133304955,3390,3390,3390,3390,1
|
|
20241125,121300,133301565,3380,3380,3380,3380,0
|
|
20241125,121200,133301565,3380,3380,3380,3380,0
|
|
20241125,121100,133301565,3380,3380,3380,3380,3
|
|
20241125,121000,133291425,3390,3390,3390,3390,152
|
|
20241125,120900,132776145,3390,3390,3390,3390,3
|
|
20241125,120800,132765975,3390,3390,3390,3390,355
|
|
20241125,120700,131562525,3390,3390,3390,3390,77
|
|
20241125,120600,131301495,3390,3390,3390,3390,0
|
|
20241125,120500,131301495,3390,3390,3390,3390,41
|
|
20241125,120400,131162505,3390,3390,3390,3390,144
|
|
20241125,120300,130674345,3390,3390,3390,3390,0
|
|
20241125,120200,130674345,3390,3390,3390,3390,0
|
|
20241125,120100,130674345,3390,3390,3390,3390,1
|
|
20241125,120000,130670955,3390,3390,3390,3390,1
|
|
20241125,115900,130667565,3385,3385,3385,3385,216
|
|
20241125,115800,129936405,3375,3375,3375,3375,0
|
|
20241125,115700,129936405,3375,3375,3375,3375,0
|
|
20241125,115600,129936405,3375,3375,3375,3375,0
|
|
20241125,115500,129936405,3375,3375,3375,3375,1
|
|
20241125,115400,129933030,3385,3385,3385,3385,5
|
|
20241125,115300,129916105,3385,3385,3385,3385,0
|
|
20241125,115200,129916105,3385,3385,3385,3385,0
|
|
20241125,115100,129916105,3385,3385,3385,3385,0
|
|
20241125,115000,129916105,3385,3385,3385,3385,0
|
|
20241125,114900,129916105,3385,3385,3385,3385,0
|
|
20241125,114800,129916105,3385,3385,3385,3385,0
|
|
20241125,114700,129916105,3385,3385,3385,3385,0
|
|
20241125,114600,129916105,3385,3385,3385,3385,30
|
|
20241125,114500,129814555,3385,3385,3385,3385,0
|
|
20241125,114400,129814555,3385,3375,3385,3375,23
|
|
20241125,114300,129736920,3390,3390,3390,3390,0
|
|
20241125,114200,129736920,3390,3390,3390,3390,0
|
|
20241125,114100,129736920,3390,3390,3390,3390,0
|
|
20241125,114000,129736920,3390,3390,3390,3390,0
|
|
20241125,113900,129736920,3390,3390,3390,3390,0
|
|
20241125,113800,129736920,3390,3390,3390,3390,2
|
|
20241125,113700,129730140,3390,3390,3390,3390,0
|
|
20241125,113600,129730140,3390,3390,3390,3390,0
|
|
20241125,113500,129730140,3390,3390,3390,3390,20
|
|
20241125,113400,129662340,3390,3390,3390,3390,0
|
|
20241125,113300,129662340,3390,3370,3390,3370,825
|
|
20241125,113200,126882070,3395,3380,3395,3380,31
|
|
20241125,113100,126777025,3390,3390,3390,3390,0
|
|
20241125,113000,126777025,3390,3390,3390,3390,174
|
|
20241125,112900,126187165,3390,3390,3390,3390,1
|
|
20241125,112800,126183775,3360,3375,3375,3360,115
|
|
20241125,112700,125795710,3400,3400,3400,3400,0
|
|
20241125,112600,125795710,3400,3400,3400,3400,0
|
|
20241125,112500,125795710,3400,3400,3400,3400,0
|
|
20241125,112400,125795710,3400,3380,3410,3365,169
|
|
20241125,112300,125224245,3415,3405,3415,3405,35
|
|
20241125,112200,125104985,3405,3365,3405,3365,9483
|
|
20241125,112100,93012185,3365,3365,3365,3365,1
|
|
20241125,112000,93008820,3360,3360,3360,3360,32
|
|
20241125,111900,92901300,3360,3360,3360,3360,0
|
|
20241125,111800,92901300,3360,3360,3360,3360,0
|
|
20241125,111700,92901300,3360,3360,3360,3360,0
|
|
20241125,111600,92901300,3360,3360,3360,3360,1
|
|
20241125,111500,92897940,3355,3355,3355,3355,0
|
|
20241125,111400,92897940,3355,3355,3355,3355,1
|
|
20241125,111300,92894585,3360,3360,3360,3360,0
|
|
20241125,111200,92894585,3360,3360,3360,3360,74
|
|
20241125,111100,92645945,3360,3360,3360,3360,637
|
|
20241125,111000,90505625,3365,3365,3365,3365,0
|
|
20241125,110900,90505625,3365,3370,3370,3365,9
|
|
20241125,110800,90475325,3370,3370,3370,3370,4
|
|
20241125,110700,90461845,3370,3370,3370,3370,5
|
|
20241125,110600,90444995,3365,3365,3365,3365,0
|
|
20241125,110500,90444995,3365,3370,3370,3365,12
|
|
20241125,110400,90404590,3370,3370,3370,3370,14
|
|
20241125,110300,90357410,3370,3370,3370,3370,0
|
|
20241125,110200,90357410,3370,3370,3370,3370,0
|
|
20241125,110100,90357410,3370,3370,3370,3370,500
|
|
20241125,110000,88672410,3370,3370,3370,3370,0
|
|
20241125,105900,88672410,3370,3365,3370,3365,3
|
|
20241125,105800,88662310,3365,3365,3365,3365,0
|
|
20241125,105700,88662310,3365,3365,3365,3365,7
|
|
20241125,105600,88638755,3365,3365,3365,3365,45
|
|
20241125,105500,88487330,3365,3365,3365,3365,0
|
|
20241125,105400,88487330,3365,3365,3365,3365,0
|
|
20241125,105300,88487330,3365,3365,3365,3365,0
|
|
20241125,105200,88487330,3365,3365,3365,3365,1
|
|
20241125,105100,88483965,3365,3365,3365,3365,196
|
|
20241125,105000,87824425,3365,3370,3370,3365,121
|
|
20241125,104900,87416705,3370,3370,3370,3370,6
|
|
20241125,104800,87396485,3365,3365,3365,3365,20
|
|
20241125,104700,87329185,3370,3370,3370,3370,0
|
|
20241125,104600,87329185,3370,3370,3370,3370,1
|
|
20241125,104500,87325815,3365,3365,3365,3365,0
|
|
20241125,104400,87325815,3365,3365,3365,3365,0
|
|
20241125,104300,87325815,3365,3370,3370,3365,31
|
|
20241125,104200,87221495,3370,3370,3370,3370,0
|
|
20241125,104100,87221495,3370,3370,3370,3370,0
|
|
20241125,104000,87221495,3370,3370,3370,3370,0
|
|
20241125,103900,87221495,3370,3370,3370,3370,4
|
|
20241125,103800,87208015,3370,3370,3370,3370,11
|
|
20241125,103700,87170945,3370,3370,3370,3370,100
|
|
20241125,103600,86833945,3370,3370,3370,3370,0
|
|
20241125,103500,86833945,3370,3370,3370,3370,0
|
|
20241125,103400,86833945,3370,3365,3370,3365,158
|
|
20241125,103300,86302260,3365,3365,3365,3365,45
|
|
20241125,103200,86150835,3355,3360,3360,3355,267
|
|
20241125,103100,85253815,3365,3365,3365,3365,0
|
|
20241125,103000,85253815,3365,3365,3365,3365,0
|
|
20241125,102900,85253815,3365,3365,3365,3365,0
|
|
20241125,102800,85253815,3365,3365,3365,3365,101
|
|
20241125,102700,84913950,3365,3365,3365,3365,0
|
|
20241125,102600,84913950,3365,3365,3365,3365,2
|
|
20241125,102500,84907220,3365,3365,3365,3365,1
|
|
20241125,102400,84903855,3360,3360,3360,3360,166
|
|
20241125,102300,84346095,3365,3365,3365,3365,53
|
|
20241125,102200,84167750,3375,3375,3375,3375,0
|
|
20241125,102100,84167750,3375,3370,3375,3370,2
|
|
20241125,102000,84161005,3375,3375,3375,3375,0
|
|
20241125,101900,84161005,3375,3375,3375,3375,0
|
|
20241125,101800,84161005,3375,3375,3375,3375,27
|
|
20241125,101700,84069880,3375,3375,3375,3375,10
|
|
20241125,101600,84036130,3375,3375,3375,3375,52
|
|
20241125,101500,83860630,3375,3375,3375,3375,0
|
|
20241125,101400,83860630,3375,3375,3375,3375,40
|
|
20241125,101300,83725630,3375,3375,3375,3375,0
|
|
20241125,101200,83725630,3375,3375,3375,3375,160
|
|
20241125,101100,83185630,3375,3375,3375,3370,168
|
|
20241125,101000,82619275,3375,3370,3375,3370,327
|
|
20241125,100900,81515800,3375,3370,3375,3360,302
|
|
20241125,100800,80498065,3370,3370,3370,3370,0
|
|
20241125,100700,80498065,3370,3370,3370,3370,10
|
|
20241125,100600,80464365,3370,3370,3370,3370,1
|
|
20241125,100500,80460995,3370,3360,3370,3360,1608
|
|
20241125,100400,75057480,3360,3345,3360,3345,2134
|
|
20241125,100300,67911160,3345,3345,3345,3345,0
|
|
20241125,100200,67911160,3345,3345,3345,3345,0
|
|
20241125,100100,67911160,3345,3345,3345,3345,9
|
|
20241125,100000,67881055,3345,3345,3345,3345,0
|
|
20241125,095900,67881055,3345,3345,3345,3345,0
|
|
20241125,095800,67881055,3345,3345,3345,3345,126
|
|
20241125,095700,67459585,3345,3345,3345,3345,0
|
|
20241125,095600,67459585,3345,3345,3345,3345,0
|
|
20241125,095500,67459585,3345,3345,3345,3345,48
|
|
20241125,095400,67299025,3345,3345,3345,3345,5
|
|
20241125,095300,67282300,3345,3340,3345,3340,43
|
|
20241125,095200,67138650,3340,3345,3345,3340,8
|
|
20241125,095100,67111925,3340,3330,3340,3330,2740
|
|
20241125,095000,57980935,3320,3320,3330,3320,52
|
|
20241125,094900,57808285,3330,3330,3330,3330,0
|
|
20241125,094800,57808285,3330,3330,3330,3330,8
|
|
20241125,094700,57781645,3330,3330,3330,3325,20
|
|
20241125,094600,57715135,3330,3315,3330,3315,47
|
|
20241125,094500,57559300,3330,3330,3330,3330,0
|
|
20241125,094400,57559300,3330,3330,3330,3330,0
|
|
20241125,094300,57559300,3330,3330,3330,3330,0
|
|
20241125,094200,57559300,3330,3330,3330,3330,0
|
|
20241125,094100,57559300,3330,3320,3330,3315,31
|
|
20241125,094000,57456395,3330,3330,3330,3330,0
|
|
20241125,093900,57456395,3330,3330,3330,3330,46
|
|
20241125,093800,57303215,3330,3330,3330,3330,1
|
|
20241125,093700,57299885,3325,3320,3325,3320,2126
|
|
20241125,093600,50235935,3320,3320,3320,3320,0
|
|
20241125,093500,50235935,3320,3320,3320,3320,1000
|
|
20241125,093400,46915935,3320,3315,3320,3315,425
|
|
20241125,093300,45505015,3320,3320,3320,3320,5
|
|
20241125,093200,45488415,3320,3320,3320,3320,20
|
|
20241125,093100,45422015,3325,3325,3325,3325,1
|
|
20241125,093000,45418690,3300,3315,3325,3300,895
|
|
20241125,092900,42446505,3315,3285,3315,3280,1517
|
|
20241125,092800,37448760,3310,3285,3310,3285,225
|
|
20241125,092700,36709235,3265,3310,3310,3265,1050
|
|
20241125,092600,33247255,3320,3320,3320,3320,0
|
|
20241125,092500,33247255,3320,3310,3320,3310,77
|
|
20241125,092400,32992025,3310,3300,3310,3300,1001
|
|
20241125,092300,29688715,3310,3310,3310,3310,1
|
|
20241125,092200,29685405,3270,3305,3305,3255,54
|
|
20241125,092100,29507920,3305,3315,3315,3305,364
|
|
20241125,092000,28304090,3315,3315,3315,3315,0
|
|
20241125,091900,28304090,3315,3310,3315,3310,112
|
|
20241125,091800,27933365,3315,3315,3315,3310,569
|
|
20241125,091700,26049470,3320,3320,3320,3320,100
|
|
20241125,091600,25717470,3320,3305,3320,3305,294
|
|
20241125,091500,24745060,3285,3300,3300,3285,502
|
|
20241125,091400,23095960,3305,3305,3305,3305,0
|
|
20241125,091300,23095960,3305,3305,3305,3305,0
|
|
20241125,091200,23095960,3305,3305,3305,3305,1
|
|
20241125,091100,23092655,3300,3310,3310,3300,2108
|
|
20241125,091000,16135175,3320,3320,3320,3320,0
|
|
20241125,090900,16135175,3320,3320,3320,3320,1
|
|
20241125,090800,16131855,3315,3315,3315,3315,48
|
|
20241125,090700,15972735,3315,3315,3315,3315,0
|
|
20241125,090600,15972735,3315,3310,3315,3310,2
|
|
20241125,090500,15966110,3300,3300,3300,3300,1000
|
|
20241125,090400,12666110,3300,3310,3310,3300,1045
|
|
20241125,090300,9217160,3310,3300,3315,3300,409
|
|
20241125,090200,7864745,3305,3300,3305,3290,610
|
|
20241125,090100,5852830,3300,3295,3305,3290,532
|
|
20241125,090000,4098095,3285,3240,3285,3240,1251
|