645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194200,395818645,3660,3660,3660,3660,2135
|
|
20241125,194100,395818645,3660,3660,3660,3660,0
|
|
20241125,194000,395818645,3660,3660,3660,3660,0
|
|
20241125,193900,395818645,3660,3660,3660,3660,0
|
|
20241125,193800,395818645,3660,3660,3660,3660,0
|
|
20241125,193700,395818645,3660,3660,3660,3660,0
|
|
20241125,193600,395818645,3660,3660,3660,3660,0
|
|
20241125,193500,395818645,3660,3660,3660,3660,0
|
|
20241125,193400,395818645,3660,3660,3660,3660,0
|
|
20241125,193300,395818645,3660,3660,3660,3660,0
|
|
20241125,193200,395818645,3660,3660,3660,3660,0
|
|
20241125,193100,395818645,3660,3660,3660,3660,0
|
|
20241125,193000,395818645,3660,3660,3660,3660,0
|
|
20241125,192900,395818645,3660,3660,3660,3660,0
|
|
20241125,192800,395818645,3660,3660,3660,3660,0
|
|
20241125,192700,395818645,3660,3660,3660,3660,0
|
|
20241125,192600,395818645,3660,3660,3660,3660,0
|
|
20241125,192500,395818645,3660,3660,3660,3660,0
|
|
20241125,192400,395818645,3660,3660,3660,3660,0
|
|
20241125,192300,395818645,3660,3660,3660,3660,0
|
|
20241125,192200,395818645,3660,3660,3660,3660,0
|
|
20241125,192100,395818645,3660,3660,3660,3660,0
|
|
20241125,192000,395818645,3660,3660,3660,3660,0
|
|
20241125,191900,395818645,3660,3660,3660,3660,0
|
|
20241125,191800,395818645,3660,3660,3660,3660,0
|
|
20241125,191700,395818645,3660,3660,3660,3660,0
|
|
20241125,191600,395818645,3660,3660,3660,3660,0
|
|
20241125,191500,395818645,3660,3660,3660,3660,0
|
|
20241125,191400,395818645,3660,3660,3660,3660,0
|
|
20241125,191300,395818645,3660,3660,3660,3660,0
|
|
20241125,191200,395818645,3660,3660,3660,3660,2135
|
|
20241125,191100,395818645,3660,3660,3660,3660,0
|
|
20241125,191000,395818645,3660,3660,3660,3660,0
|
|
20241125,190900,395818645,3660,3660,3660,3660,0
|
|
20241125,190800,395818645,3660,3660,3660,3660,0
|
|
20241125,190700,395818645,3660,3660,3660,3660,0
|
|
20241125,190600,395818645,3660,3660,3660,3660,0
|
|
20241125,190500,395818645,3660,3660,3660,3660,0
|
|
20241125,190400,395818645,3660,3660,3660,3660,0
|
|
20241125,190300,395818645,3660,3660,3660,3660,0
|
|
20241125,190200,395818645,3660,3660,3660,3660,0
|
|
20241125,190100,395818645,3660,3660,3660,3660,0
|
|
20241125,190000,395818645,3660,3660,3660,3660,0
|
|
20241125,185900,395818645,3660,3660,3660,3660,0
|
|
20241125,185800,395818645,3660,3660,3660,3660,0
|
|
20241125,185700,395818645,3660,3660,3660,3660,0
|
|
20241125,185600,395818645,3660,3660,3660,3660,0
|
|
20241125,185500,395818645,3660,3660,3660,3660,0
|
|
20241125,185400,395818645,3660,3660,3660,3660,0
|
|
20241125,185300,395818645,3660,3660,3660,3660,0
|
|
20241125,185200,395818645,3660,3660,3660,3660,0
|
|
20241125,185100,395818645,3660,3660,3660,3660,0
|
|
20241125,185000,395818645,3660,3660,3660,3660,0
|
|
20241125,184900,395818645,3660,3660,3660,3660,0
|
|
20241125,184800,395818645,3660,3660,3660,3660,0
|
|
20241125,184700,395818645,3660,3660,3660,3660,0
|
|
20241125,184600,395818645,3660,3660,3660,3660,0
|
|
20241125,184500,395818645,3660,3660,3660,3660,0
|
|
20241125,184400,395818645,3660,3660,3660,3660,0
|
|
20241125,184300,395818645,3660,3660,3660,3660,0
|
|
20241125,184200,395818645,3660,3660,3660,3660,2135
|
|
20241125,184100,395818645,3660,3660,3660,3660,0
|
|
20241125,184000,395818645,3660,3660,3660,3660,0
|
|
20241125,183900,395818645,3660,3660,3660,3660,0
|
|
20241125,183800,395818645,3660,3660,3660,3660,0
|
|
20241125,183700,395818645,3660,3660,3660,3660,0
|
|
20241125,183600,395818645,3660,3660,3660,3660,0
|
|
20241125,183500,395818645,3660,3660,3660,3660,0
|
|
20241125,183400,395818645,3660,3660,3660,3660,0
|
|
20241125,183300,395818645,3660,3660,3660,3660,0
|
|
20241125,183200,395818645,3660,3660,3660,3660,0
|
|
20241125,183100,395818645,3660,3660,3660,3660,0
|
|
20241125,183000,395818645,3660,3660,3660,3660,0
|
|
20241125,182900,395818645,3660,3660,3660,3660,0
|
|
20241125,182800,395818645,3660,3660,3660,3660,0
|
|
20241125,182700,395818645,3660,3660,3660,3660,0
|
|
20241125,182600,395818645,3660,3660,3660,3660,0
|
|
20241125,182500,395818645,3660,3660,3660,3660,0
|
|
20241125,182400,395818645,3660,3660,3660,3660,0
|
|
20241125,182300,395818645,3660,3660,3660,3660,0
|
|
20241125,182200,395818645,3660,3660,3660,3660,0
|
|
20241125,182100,395818645,3660,3660,3660,3660,0
|
|
20241125,182000,395818645,3660,3660,3660,3660,0
|
|
20241125,181900,395818645,3660,3660,3660,3660,0
|
|
20241125,181800,395818645,3660,3660,3660,3660,0
|
|
20241125,181700,395818645,3660,3660,3660,3660,0
|
|
20241125,181600,395818645,3660,3660,3660,3660,0
|
|
20241125,181500,395818645,3660,3660,3660,3660,0
|
|
20241125,181400,395818645,3660,3660,3660,3660,0
|
|
20241125,181300,395818645,3660,3660,3660,3660,0
|
|
20241125,181200,395818645,3660,3660,3660,3660,2135
|
|
20241125,181100,395818645,3660,3660,3660,3660,0
|
|
20241125,181000,395818645,3660,3660,3660,3660,0
|
|
20241125,180900,395818645,3660,3660,3660,3660,0
|
|
20241125,180800,395818645,3660,3660,3660,3660,0
|
|
20241125,180700,395818645,3660,3660,3660,3660,0
|
|
20241125,180600,395818645,3660,3660,3660,3660,0
|
|
20241125,180500,395818645,3660,3660,3660,3660,0
|
|
20241125,180400,395818645,3660,3660,3660,3660,0
|
|
20241125,180300,395818645,3660,3660,3660,3660,0
|
|
20241125,180200,395818645,3660,3660,3660,3660,0
|
|
20241125,180100,395818645,3660,3660,3660,3660,0
|
|
20241125,180000,395818645,3660,3660,3660,3660,0
|
|
20241125,175900,395818645,3660,3660,3660,3660,0
|
|
20241125,175800,395818645,3660,3660,3660,3660,0
|
|
20241125,175700,395818645,3660,3660,3660,3660,0
|
|
20241125,175600,395818645,3660,3660,3660,3660,0
|
|
20241125,175500,395818645,3660,3660,3660,3660,0
|
|
20241125,175400,395818645,3660,3660,3660,3660,0
|
|
20241125,175300,395818645,3660,3660,3660,3660,0
|
|
20241125,175200,395818645,3660,3660,3660,3660,0
|
|
20241125,175100,395818645,3660,3660,3660,3660,0
|
|
20241125,175000,395818645,3660,3660,3660,3660,0
|
|
20241125,174900,395818645,3660,3660,3660,3660,0
|
|
20241125,174800,395818645,3660,3660,3660,3660,0
|
|
20241125,174700,395818645,3660,3660,3660,3660,0
|
|
20241125,174600,395818645,3660,3660,3660,3660,0
|
|
20241125,174500,395818645,3660,3660,3660,3660,0
|
|
20241125,174400,395818645,3660,3660,3660,3660,0
|
|
20241125,174300,395818645,3660,3660,3660,3660,0
|
|
20241125,174200,395818645,3660,3660,3660,3660,2135
|
|
20241125,174100,395818645,3660,3660,3660,3660,0
|
|
20241125,174000,395818645,3660,3660,3660,3660,0
|
|
20241125,173900,395818645,3660,3660,3660,3660,0
|
|
20241125,173800,395818645,3660,3660,3660,3660,0
|
|
20241125,173700,395818645,3660,3660,3660,3660,0
|
|
20241125,173600,395818645,3660,3660,3660,3660,0
|
|
20241125,173500,395818645,3660,3660,3660,3660,0
|
|
20241125,173400,395818645,3660,3660,3660,3660,0
|
|
20241125,173300,395818645,3660,3660,3660,3660,0
|
|
20241125,173200,395818645,3660,3660,3660,3660,0
|
|
20241125,173100,395818645,3660,3660,3660,3660,0
|
|
20241125,173000,395818645,3660,3660,3660,3660,0
|
|
20241125,172900,395818645,3660,3660,3660,3660,0
|
|
20241125,172800,395818645,3660,3660,3660,3660,0
|
|
20241125,172700,395818645,3660,3660,3660,3660,0
|
|
20241125,172600,395818645,3660,3660,3660,3660,0
|
|
20241125,172500,395818645,3660,3660,3660,3660,0
|
|
20241125,172400,395818645,3660,3660,3660,3660,0
|
|
20241125,172300,395818645,3660,3660,3660,3660,0
|
|
20241125,172200,395818645,3660,3660,3660,3660,0
|
|
20241125,172100,395818645,3660,3660,3660,3660,0
|
|
20241125,172000,395818645,3660,3660,3660,3660,0
|
|
20241125,171900,395818645,3660,3660,3660,3660,0
|
|
20241125,171800,395818645,3660,3660,3660,3660,0
|
|
20241125,171700,395818645,3660,3660,3660,3660,0
|
|
20241125,171600,395818645,3660,3660,3660,3660,0
|
|
20241125,171500,395818645,3660,3660,3660,3660,0
|
|
20241125,171400,395818645,3660,3660,3660,3660,0
|
|
20241125,171300,395818645,3660,3660,3660,3660,0
|
|
20241125,171200,395818645,3660,3660,3660,3660,2135
|
|
20241125,171100,395818645,3660,3660,3660,3660,0
|
|
20241125,171000,395818645,3660,3660,3660,3660,0
|
|
20241125,170900,395818645,3660,3660,3660,3660,0
|
|
20241125,170800,395818645,3660,3660,3660,3660,0
|
|
20241125,170700,395818645,3660,3660,3660,3660,0
|
|
20241125,170600,395818645,3660,3660,3660,3660,0
|
|
20241125,170500,395818645,3660,3660,3660,3660,0
|
|
20241125,170400,395818645,3660,3660,3660,3660,0
|
|
20241125,170300,395818645,3660,3660,3660,3660,0
|
|
20241125,170200,395818645,3660,3660,3660,3660,0
|
|
20241125,170100,395818645,3660,3660,3660,3660,0
|
|
20241125,170000,395818645,3660,3660,3660,3660,0
|
|
20241125,165900,395818645,3660,3660,3660,3660,0
|
|
20241125,165800,395818645,3660,3660,3660,3660,0
|
|
20241125,165700,395818645,3660,3660,3660,3660,0
|
|
20241125,165600,395818645,3660,3660,3660,3660,0
|
|
20241125,165500,395818645,3660,3660,3660,3660,0
|
|
20241125,165400,395818645,3660,3660,3660,3660,0
|
|
20241125,165300,395818645,3660,3660,3660,3660,0
|
|
20241125,165200,395818645,3660,3660,3660,3660,0
|
|
20241125,165100,395818645,3660,3660,3660,3660,0
|
|
20241125,165000,395818645,3660,3660,3660,3660,0
|
|
20241125,164900,395818645,3660,3660,3660,3660,0
|
|
20241125,164800,395818645,3660,3660,3660,3660,0
|
|
20241125,164700,395818645,3660,3660,3660,3660,0
|
|
20241125,164600,395818645,3660,3660,3660,3660,0
|
|
20241125,164500,395818645,3660,3660,3660,3660,0
|
|
20241125,164400,395818645,3660,3660,3660,3660,0
|
|
20241125,164300,395818645,3660,3660,3660,3660,0
|
|
20241125,164200,395818645,3660,3660,3660,3660,2135
|
|
20241125,164100,395818645,3660,3660,3660,3660,0
|
|
20241125,164000,395818645,3660,3660,3660,3660,0
|
|
20241125,163900,395818645,3660,3660,3660,3660,0
|
|
20241125,163800,395818645,3660,3660,3660,3660,0
|
|
20241125,163700,395818645,3660,3660,3660,3660,0
|
|
20241125,163600,395818645,3660,3660,3660,3660,0
|
|
20241125,163500,395818645,3660,3660,3660,3660,0
|
|
20241125,163400,395818645,3660,3660,3660,3660,0
|
|
20241125,163300,395818645,3660,3660,3660,3660,0
|
|
20241125,163200,395818645,3660,3660,3660,3660,0
|
|
20241125,163100,395818645,3660,3660,3660,3660,0
|
|
20241125,163000,395818645,3660,3660,3660,3660,0
|
|
20241125,162900,395818645,3660,3660,3660,3660,0
|
|
20241125,162800,395818645,3660,3660,3660,3660,0
|
|
20241125,162700,395818645,3660,3660,3660,3660,0
|
|
20241125,162600,395818645,3660,3660,3660,3660,0
|
|
20241125,162500,395818645,3660,3660,3660,3660,0
|
|
20241125,162400,395818645,3660,3660,3660,3660,0
|
|
20241125,162300,395818645,3660,3660,3660,3660,0
|
|
20241125,162200,395818645,3660,3660,3660,3660,0
|
|
20241125,162100,395818645,3660,3660,3660,3660,0
|
|
20241125,162000,395818645,3660,3660,3660,3660,0
|
|
20241125,161900,395818645,3660,3660,3660,3660,0
|
|
20241125,161800,395818645,3660,3660,3660,3660,0
|
|
20241125,161700,395818645,3660,3660,3660,3660,0
|
|
20241125,161600,395818645,3660,3660,3660,3660,0
|
|
20241125,161500,395818645,3660,3660,3660,3660,0
|
|
20241125,161400,395818645,3660,3660,3660,3660,0
|
|
20241125,161300,395818645,3660,3660,3660,3660,0
|
|
20241125,161200,395818645,3660,3660,3660,3660,2135
|
|
20241125,161100,395818645,3660,3660,3660,3660,0
|
|
20241125,161000,395818645,3660,3660,3660,3660,0
|
|
20241125,160900,395818645,3660,3660,3660,3660,0
|
|
20241125,160800,395818645,3660,3660,3660,3660,0
|
|
20241125,160700,395818645,3660,3660,3660,3660,0
|
|
20241125,160600,395818645,3660,3660,3660,3660,0
|
|
20241125,160500,395818645,3660,3660,3660,3660,0
|
|
20241125,160400,395818645,3660,3660,3660,3660,0
|
|
20241125,160300,395818645,3660,3660,3660,3660,0
|
|
20241125,160200,395818645,3660,3660,3660,3660,0
|
|
20241125,160100,395818645,3660,3660,3660,3660,0
|
|
20241125,160000,395818645,3660,3660,3660,3660,0
|
|
20241125,155900,395818645,3660,3660,3660,3660,0
|
|
20241125,155800,395818645,3660,3660,3660,3660,0
|
|
20241125,155700,395818645,3660,3660,3660,3660,0
|
|
20241125,155600,395818645,3660,3660,3660,3660,0
|
|
20241125,155500,395818645,3660,3660,3660,3660,0
|
|
20241125,155400,395818645,3660,3660,3660,3660,0
|
|
20241125,155300,395818645,3660,3660,3660,3660,0
|
|
20241125,155200,395818645,3660,3660,3660,3660,0
|
|
20241125,155100,395818645,3660,3660,3660,3660,0
|
|
20241125,155000,395818645,3660,3660,3660,3660,0
|
|
20241125,154900,395818645,3660,3660,3660,3660,0
|
|
20241125,154800,395818645,3660,3660,3660,3660,0
|
|
20241125,154700,395818645,3660,3660,3660,3660,0
|
|
20241125,154600,395818645,3660,3660,3660,3660,0
|
|
20241125,154500,395818645,3660,3660,3660,3660,0
|
|
20241125,154400,395818645,3660,3660,3660,3660,0
|
|
20241125,154300,395818645,3660,3660,3660,3660,0
|
|
20241125,154200,395818645,3660,3660,3660,3660,2135
|
|
20241125,154100,395818645,3660,3660,3660,3660,0
|
|
20241125,154000,395818645,3660,3660,3660,3660,0
|
|
20241125,153900,395818645,3660,3660,3660,3660,0
|
|
20241125,153800,395818645,3660,3660,3660,3660,0
|
|
20241125,153700,395818645,3660,3660,3660,3660,0
|
|
20241125,153600,395818645,3660,3660,3660,3660,0
|
|
20241125,153500,395818645,3660,3660,3660,3660,0
|
|
20241125,153400,395818645,3660,3660,3660,3660,0
|
|
20241125,153300,395818645,3660,3660,3660,3660,0
|
|
20241125,153200,395818645,3660,3660,3660,3660,0
|
|
20241125,153100,395818645,3660,3660,3660,3660,0
|
|
20241125,153000,395818645,3660,3660,3660,3660,2135
|
|
20241125,152900,388004545,3675,3675,3675,3675,0
|
|
20241125,152800,388004545,3675,3675,3675,3675,0
|
|
20241125,152700,388004545,3675,3675,3675,3675,0
|
|
20241125,152600,388004545,3675,3675,3675,3675,0
|
|
20241125,152500,388004545,3675,3675,3675,3675,0
|
|
20241125,152400,388004545,3675,3675,3675,3675,0
|
|
20241125,152300,388004545,3675,3675,3675,3675,0
|
|
20241125,152200,388004545,3675,3675,3675,3675,0
|
|
20241125,152100,388004545,3675,3675,3675,3675,0
|
|
20241125,152000,388004545,3675,3675,3675,3675,0
|
|
20241125,151900,388004545,3675,3640,3675,3640,501
|
|
20241125,151800,386169665,3640,3640,3665,3640,71
|
|
20241125,151700,385911200,3665,3660,3665,3660,170
|
|
20241125,151600,385288960,3640,3660,3660,3640,749
|
|
20241125,151500,382559520,3665,3650,3665,3650,298
|
|
20241125,151400,381471165,3650,3665,3665,3650,510
|
|
20241125,151300,379609515,3665,3665,3665,3665,0
|
|
20241125,151200,379609515,3665,3660,3665,3650,117
|
|
20241125,151100,379181720,3660,3660,3660,3660,10
|
|
20241125,151000,379145120,3645,3645,3645,3645,0
|
|
20241125,150900,379145120,3645,3645,3650,3645,30
|
|
20241125,150800,379035760,3670,3670,3670,3670,0
|
|
20241125,150700,379035760,3670,3670,3670,3670,0
|
|
20241125,150600,379035760,3670,3670,3670,3670,0
|
|
20241125,150500,379035760,3670,3660,3670,3660,198
|
|
20241125,150400,378310045,3630,3650,3650,3630,1800
|
|
20241125,150300,371773025,3680,3680,3680,3680,0
|
|
20241125,150200,371773025,3680,3680,3680,3680,0
|
|
20241125,150100,371773025,3680,3680,3680,3680,0
|
|
20241125,150000,371773025,3680,3680,3680,3680,0
|
|
20241125,145900,371773025,3680,3680,3680,3680,0
|
|
20241125,145800,371773025,3680,3680,3680,3680,5
|
|
20241125,145700,371754625,3680,3680,3680,3680,0
|
|
20241125,145600,371754625,3680,3680,3680,3680,1
|
|
20241125,145500,371750945,3685,3685,3685,3685,0
|
|
20241125,145400,371750945,3685,3685,3685,3685,0
|
|
20241125,145300,371750945,3685,3685,3685,3685,0
|
|
20241125,145200,371750945,3685,3670,3685,3670,2204
|
|
20241125,145100,363644525,3645,3650,3650,3645,56
|
|
20241125,145000,363440160,3670,3670,3670,3670,0
|
|
20241125,144900,363440160,3670,3660,3670,3660,3151
|
|
20241125,144800,351879915,3640,3640,3640,3640,191
|
|
20241125,144700,351184675,3640,3640,3640,3640,136
|
|
20241125,144600,350689635,3660,3660,3660,3660,0
|
|
20241125,144500,350689635,3660,3645,3660,3645,576
|
|
20241125,144400,348587345,3650,3650,3650,3650,0
|
|
20241125,144300,348587345,3650,3650,3650,3650,0
|
|
20241125,144200,348587345,3650,3650,3650,3650,21
|
|
20241125,144100,348510695,3640,3640,3640,3640,0
|
|
20241125,144000,348510695,3640,3640,3640,3640,0
|
|
20241125,143900,348510695,3640,3640,3640,3640,0
|
|
20241125,143800,348510695,3640,3640,3640,3640,0
|
|
20241125,143700,348510695,3640,3640,3640,3640,0
|
|
20241125,143600,348510695,3640,3640,3640,3640,0
|
|
20241125,143500,348510695,3640,3645,3645,3640,220
|
|
20241125,143400,347709870,3655,3655,3655,3655,0
|
|
20241125,143300,347709870,3655,3655,3655,3655,0
|
|
20241125,143200,347709870,3655,3655,3655,3655,24
|
|
20241125,143100,347622150,3640,3640,3640,3640,0
|
|
20241125,143000,347622150,3640,3640,3640,3640,0
|
|
20241125,142900,347622150,3640,3640,3640,3640,0
|
|
20241125,142800,347622150,3640,3640,3640,3640,0
|
|
20241125,142700,347622150,3640,3640,3640,3640,0
|
|
20241125,142600,347622150,3640,3640,3640,3640,0
|
|
20241125,142500,347622150,3640,3640,3640,3640,44
|
|
20241125,142400,347461990,3640,3640,3640,3640,0
|
|
20241125,142300,347461990,3640,3640,3640,3640,0
|
|
20241125,142200,347461990,3640,3640,3640,3640,260
|
|
20241125,142100,346515590,3660,3660,3660,3660,0
|
|
20241125,142000,346515590,3660,3660,3660,3660,400
|
|
20241125,141900,345051590,3660,3660,3660,3660,0
|
|
20241125,141800,345051590,3660,3655,3660,3655,112
|
|
20241125,141700,344642220,3650,3650,3650,3650,0
|
|
20241125,141600,344642220,3650,3650,3650,3650,0
|
|
20241125,141500,344642220,3650,3650,3650,3650,0
|
|
20241125,141400,344642220,3650,3650,3650,3650,103
|
|
20241125,141300,344266270,3650,3650,3650,3650,285
|
|
20241125,141200,343226020,3640,3640,3640,3640,2500
|
|
20241125,141100,334126020,3640,3640,3640,3640,0
|
|
20241125,141000,334126020,3640,3640,3640,3640,0
|
|
20241125,140900,334126020,3640,3640,3640,3640,0
|
|
20241125,140800,334126020,3640,3645,3645,3640,4374
|
|
20241125,140700,318199910,3645,3645,3645,3645,0
|
|
20241125,140600,318199910,3645,3660,3660,3645,900
|
|
20241125,140500,314917260,3665,3665,3665,3665,0
|
|
20241125,140400,314917260,3665,3665,3665,3665,0
|
|
20241125,140300,314917260,3665,3665,3665,3665,171
|
|
20241125,140200,314290545,3670,3670,3670,3670,0
|
|
20241125,140100,314290545,3670,3670,3670,3670,0
|
|
20241125,140000,314290545,3670,3670,3670,3670,0
|
|
20241125,135900,314290545,3670,3670,3670,3670,0
|
|
20241125,135800,314290545,3670,3670,3670,3670,0
|
|
20241125,135700,314290545,3670,3670,3670,3670,0
|
|
20241125,135600,314290545,3670,3670,3670,3670,0
|
|
20241125,135500,314290545,3670,3670,3670,3670,0
|
|
20241125,135400,314290545,3670,3670,3670,3670,20
|
|
20241125,135300,314217145,3675,3675,3675,3675,0
|
|
20241125,135200,314217145,3675,3675,3675,3675,0
|
|
20241125,135100,314217145,3675,3675,3675,3675,0
|
|
20241125,135000,314217145,3675,3675,3675,3675,0
|
|
20241125,134900,314217145,3675,3675,3675,3675,0
|
|
20241125,134800,314217145,3675,3675,3675,3675,0
|
|
20241125,134700,314217145,3675,3675,3675,3675,0
|
|
20241125,134600,314217145,3675,3675,3675,3675,0
|
|
20241125,134500,314217145,3675,3675,3675,3675,0
|
|
20241125,134400,314217145,3675,3675,3675,3675,0
|
|
20241125,134300,314217145,3675,3675,3675,3675,0
|
|
20241125,134200,314217145,3675,3675,3675,3675,0
|
|
20241125,134100,314217145,3675,3675,3675,3675,2
|
|
20241125,134000,314209795,3675,3675,3675,3675,0
|
|
20241125,133900,314209795,3675,3675,3675,3675,0
|
|
20241125,133800,314209795,3675,3675,3675,3675,0
|
|
20241125,133700,314209795,3675,3675,3675,3675,0
|
|
20241125,133600,314209795,3675,3675,3675,3675,0
|
|
20241125,133500,314209795,3675,3675,3675,3675,0
|
|
20241125,133400,314209795,3675,3670,3675,3670,853
|
|
20241125,133300,311076220,3670,3665,3670,3665,152
|
|
20241125,133200,310518945,3640,3640,3640,3640,0
|
|
20241125,133100,310518945,3640,3665,3665,3640,211
|
|
20241125,133000,309750040,3645,3665,3665,3645,178
|
|
20241125,132900,309101210,3670,3670,3670,3670,10
|
|
20241125,132800,309064510,3645,3645,3645,3645,0
|
|
20241125,132700,309064510,3645,3655,3655,3645,2000
|
|
20241125,132600,301770530,3675,3675,3675,3675,0
|
|
20241125,132500,301770530,3675,3675,3675,3675,0
|
|
20241125,132400,301770530,3675,3675,3675,3675,0
|
|
20241125,132300,301770530,3675,3675,3675,3675,0
|
|
20241125,132200,301770530,3675,3675,3675,3675,0
|
|
20241125,132100,301770530,3675,3675,3675,3675,3
|
|
20241125,132000,301759505,3675,3675,3675,3675,0
|
|
20241125,131900,301759505,3675,3675,3675,3675,100
|
|
20241125,131800,301392005,3670,3670,3670,3670,0
|
|
20241125,131700,301392005,3670,3670,3670,3670,234
|
|
20241125,131600,300533225,3670,3670,3670,3670,0
|
|
20241125,131500,300533225,3670,3670,3670,3670,0
|
|
20241125,131400,300533225,3670,3670,3670,3670,0
|
|
20241125,131300,300533225,3670,3660,3670,3660,300
|
|
20241125,131200,299433830,3675,3675,3675,3675,0
|
|
20241125,131100,299433830,3675,3675,3675,3675,0
|
|
20241125,131000,299433830,3675,3675,3675,3675,0
|
|
20241125,130900,299433830,3675,3675,3675,3675,0
|
|
20241125,130800,299433830,3675,3675,3675,3675,0
|
|
20241125,130700,299433830,3675,3675,3675,3675,0
|
|
20241125,130600,299433830,3675,3675,3675,3675,0
|
|
20241125,130500,299433830,3675,3675,3675,3675,0
|
|
20241125,130400,299433830,3675,3675,3675,3675,0
|
|
20241125,130300,299433830,3675,3675,3675,3675,0
|
|
20241125,130200,299433830,3675,3675,3675,3675,0
|
|
20241125,130100,299433830,3675,3675,3675,3675,0
|
|
20241125,130000,299433830,3675,3655,3675,3655,89
|
|
20241125,125900,299107755,3670,3670,3670,3670,0
|
|
20241125,125800,299107755,3670,3670,3670,3670,68
|
|
20241125,125700,298858195,3675,3675,3675,3675,0
|
|
20241125,125600,298858195,3675,3675,3675,3675,1
|
|
20241125,125500,298854520,3660,3670,3670,3660,4000
|
|
20241125,125400,284211130,3680,3680,3680,3680,263
|
|
20241125,125300,283243290,3685,3685,3685,3685,0
|
|
20241125,125200,283243290,3685,3685,3685,3685,0
|
|
20241125,125100,283243290,3685,3685,3685,3685,0
|
|
20241125,125000,283243290,3685,3685,3685,3685,0
|
|
20241125,124900,283243290,3685,3685,3685,3685,0
|
|
20241125,124800,283243290,3685,3685,3685,3685,5
|
|
20241125,124700,283224865,3685,3685,3685,3685,1
|
|
20241125,124600,283221180,3690,3690,3690,3690,0
|
|
20241125,124500,283221180,3690,3690,3690,3690,0
|
|
20241125,124400,283221180,3690,3690,3690,3690,0
|
|
20241125,124300,283221180,3690,3690,3690,3690,0
|
|
20241125,124200,283221180,3690,3690,3690,3690,0
|
|
20241125,124100,283221180,3690,3690,3690,3690,0
|
|
20241125,124000,283221180,3690,3690,3690,3690,5
|
|
20241125,123900,283202730,3690,3690,3690,3690,0
|
|
20241125,123800,283202730,3690,3690,3690,3690,0
|
|
20241125,123700,283202730,3690,3690,3690,3690,3
|
|
20241125,123600,283191660,3695,3695,3695,3695,0
|
|
20241125,123500,283191660,3695,3695,3695,3695,0
|
|
20241125,123400,283191660,3695,3695,3695,3695,0
|
|
20241125,123300,283191660,3695,3695,3695,3695,0
|
|
20241125,123200,283191660,3695,3695,3695,3695,0
|
|
20241125,123100,283191660,3695,3695,3695,3695,0
|
|
20241125,123000,283191660,3695,3695,3695,3695,0
|
|
20241125,122900,283191660,3695,3695,3695,3695,0
|
|
20241125,122800,283191660,3695,3695,3695,3695,0
|
|
20241125,122700,283191660,3695,3695,3695,3695,0
|
|
20241125,122600,283191660,3695,3690,3695,3690,2205
|
|
20241125,122500,275054645,3690,3690,3690,3690,0
|
|
20241125,122400,275054645,3690,3690,3690,3690,0
|
|
20241125,122300,275054645,3690,3690,3690,3690,38
|
|
20241125,122200,274914425,3660,3660,3660,3660,0
|
|
20241125,122100,274914425,3660,3660,3660,3660,0
|
|
20241125,122000,274914425,3660,3660,3660,3660,0
|
|
20241125,121900,274914425,3660,3660,3660,3660,0
|
|
20241125,121800,274914425,3660,3660,3660,3660,11
|
|
20241125,121700,274874165,3695,3695,3695,3695,0
|
|
20241125,121600,274874165,3695,3695,3695,3695,0
|
|
20241125,121500,274874165,3695,3680,3695,3680,374
|
|
20241125,121400,273495165,3680,3680,3680,3680,0
|
|
20241125,121300,273495165,3680,3680,3680,3680,0
|
|
20241125,121200,273495165,3680,3680,3680,3680,39
|
|
20241125,121100,273351645,3680,3680,3680,3680,0
|
|
20241125,121000,273351645,3680,3680,3680,3680,1
|
|
20241125,120900,273347965,3680,3680,3680,3680,0
|
|
20241125,120800,273347965,3680,3680,3680,3680,0
|
|
20241125,120700,273347965,3680,3675,3680,3675,24
|
|
20241125,120600,273259655,3675,3675,3675,3675,0
|
|
20241125,120500,273259655,3675,3675,3675,3675,60
|
|
20241125,120400,273039155,3660,3660,3660,3660,0
|
|
20241125,120300,273039155,3660,3680,3680,3660,4022
|
|
20241125,120200,258308195,3680,3680,3680,3680,6
|
|
20241125,120100,258286115,3680,3680,3680,3665,13
|
|
20241125,120000,258238305,3680,3680,3680,3680,2
|
|
20241125,115900,258230945,3680,3675,3680,3675,140
|
|
20241125,115800,257716375,3680,3680,3680,3680,11
|
|
20241125,115700,257675895,3685,3685,3685,3685,0
|
|
20241125,115600,257675895,3685,3685,3685,3685,0
|
|
20241125,115500,257675895,3685,3685,3685,3685,0
|
|
20241125,115400,257675895,3685,3685,3685,3685,0
|
|
20241125,115300,257675895,3685,3685,3685,3685,0
|
|
20241125,115200,257675895,3685,3685,3685,3685,0
|
|
20241125,115100,257675895,3685,3685,3685,3685,0
|
|
20241125,115000,257675895,3685,3685,3685,3685,0
|
|
20241125,114900,257675895,3685,3685,3685,3685,0
|
|
20241125,114800,257675895,3685,3685,3685,3685,0
|
|
20241125,114700,257675895,3685,3685,3685,3685,0
|
|
20241125,114600,257675895,3685,3685,3685,3685,0
|
|
20241125,114500,257675895,3685,3685,3685,3685,79
|
|
20241125,114400,257384780,3680,3665,3680,3665,120
|
|
20241125,114300,256944680,3660,3660,3660,3660,0
|
|
20241125,114200,256944680,3660,3660,3660,3660,0
|
|
20241125,114100,256944680,3660,3690,3695,3660,5346
|
|
20241125,114000,237325405,3690,3685,3690,3685,86
|
|
20241125,113900,237008450,3690,3690,3690,3690,0
|
|
20241125,113800,237008450,3690,3690,3690,3690,0
|
|
20241125,113700,237008450,3690,3690,3690,3690,0
|
|
20241125,113600,237008450,3690,3690,3690,3690,2
|
|
20241125,113500,237001070,3695,3695,3695,3695,0
|
|
20241125,113400,237001070,3695,3695,3695,3695,4
|
|
20241125,113300,236986290,3695,3695,3695,3695,0
|
|
20241125,113200,236986290,3695,3695,3695,3695,0
|
|
20241125,113100,236986290,3695,3695,3695,3695,0
|
|
20241125,113000,236986290,3695,3690,3695,3685,319
|
|
20241125,112900,235810130,3695,3695,3695,3695,95
|
|
20241125,112800,235459105,3695,3695,3695,3695,16
|
|
20241125,112700,235399985,3695,3690,3695,3690,23
|
|
20241125,112600,235315100,3695,3690,3695,3690,25
|
|
20241125,112500,235222835,3700,3700,3700,3700,12
|
|
20241125,112400,235178435,3700,3700,3700,3700,0
|
|
20241125,112300,235178435,3700,3700,3700,3700,30
|
|
20241125,112200,235067435,3695,3700,3700,3690,83
|
|
20241125,112100,234761010,3695,3695,3695,3695,0
|
|
20241125,112000,234761010,3695,3695,3695,3695,0
|
|
20241125,111900,234761010,3695,3695,3695,3695,0
|
|
20241125,111800,234761010,3695,3695,3695,3695,0
|
|
20241125,111700,234761010,3695,3695,3695,3695,0
|
|
20241125,111600,234761010,3695,3695,3695,3695,0
|
|
20241125,111500,234761010,3695,3695,3695,3695,17
|
|
20241125,111400,234698195,3690,3690,3690,3690,0
|
|
20241125,111300,234698195,3690,3690,3690,3690,1
|
|
20241125,111200,234694505,3695,3695,3695,3695,1
|
|
20241125,111100,234690810,3695,3695,3695,3695,57
|
|
20241125,111000,234480195,3700,3695,3700,3695,1047
|
|
20241125,110900,230611295,3705,3705,3705,3705,40
|
|
20241125,110800,230463095,3705,3700,3705,3700,559
|
|
20241125,110700,228392625,3695,3700,3700,3695,154
|
|
20241125,110600,227822875,3695,3695,3695,3695,16
|
|
20241125,110500,227763755,3690,3685,3690,3685,180
|
|
20241125,110400,227099740,3675,3675,3675,3675,0
|
|
20241125,110300,227099740,3675,3675,3675,3675,3
|
|
20241125,110200,227088715,3670,3670,3670,3670,0
|
|
20241125,110100,227088715,3670,3670,3670,3670,0
|
|
20241125,110000,227088715,3670,3670,3670,3670,0
|
|
20241125,105900,227088715,3670,3670,3670,3670,0
|
|
20241125,105800,227088715,3670,3690,3690,3670,1020
|
|
20241125,105700,223339750,3685,3685,3685,3685,1
|
|
20241125,105600,223336065,3685,3685,3685,3685,11
|
|
20241125,105500,223295530,3700,3700,3700,3700,0
|
|
20241125,105400,223295530,3700,3700,3700,3700,1000
|
|
20241125,105300,219595530,3700,3700,3700,3700,0
|
|
20241125,105200,219595530,3700,3695,3700,3695,450
|
|
20241125,105100,217930780,3690,3690,3690,3690,182
|
|
20241125,105000,217259200,3675,3680,3680,3670,4096
|
|
20241125,104900,202225115,3675,3675,3675,3675,0
|
|
20241125,104800,202225115,3675,3675,3675,3675,0
|
|
20241125,104700,202225115,3675,3675,3675,3675,0
|
|
20241125,104600,202225115,3675,3675,3675,3675,0
|
|
20241125,104500,202225115,3675,3700,3705,3675,505
|
|
20241125,104400,200354265,3705,3690,3705,3690,1020
|
|
20241125,104300,196581935,3685,3690,3690,3685,3363
|
|
20241125,104200,184189275,3695,3695,3695,3695,0
|
|
20241125,104100,184189275,3695,3695,3695,3695,1
|
|
20241125,104000,184185580,3700,3705,3710,3690,748
|
|
20241125,103900,181420465,3710,3710,3710,3710,758
|
|
20241125,103800,178608285,3710,3710,3710,3710,400
|
|
20241125,103700,177124285,3710,3710,3710,3710,0
|
|
20241125,103600,177124285,3710,3710,3710,3710,1
|
|
20241125,103500,177120575,3720,3720,3720,3720,0
|
|
20241125,103400,177120575,3720,3715,3720,3715,740
|
|
20241125,103300,174368210,3715,3715,3720,3715,770
|
|
20241125,103200,171505840,3715,3700,3715,3700,1450
|
|
20241125,103100,166140690,3700,3690,3700,3690,1011
|
|
20241125,103000,162400305,3690,3685,3690,3685,510
|
|
20241125,102900,160520905,3690,3670,3690,3670,4303
|
|
20241125,102800,144701310,3665,3660,3665,3660,2609
|
|
20241125,102700,135147825,3645,3645,3645,3645,0
|
|
20241125,102600,135147825,3645,3645,3645,3645,0
|
|
20241125,102500,135147825,3645,3645,3645,3645,0
|
|
20241125,102400,135147825,3645,3645,3645,3645,0
|
|
20241125,102300,135147825,3645,3645,3645,3645,0
|
|
20241125,102200,135147825,3645,3645,3645,3645,26
|
|
20241125,102100,135053055,3645,3645,3645,3645,0
|
|
20241125,102000,135053055,3645,3645,3645,3645,0
|
|
20241125,101900,135053055,3645,3645,3645,3645,0
|
|
20241125,101800,135053055,3645,3645,3645,3645,0
|
|
20241125,101700,135053055,3645,3645,3645,3645,0
|
|
20241125,101600,135053055,3645,3645,3645,3645,0
|
|
20241125,101500,135053055,3645,3645,3645,3645,70
|
|
20241125,101400,134797905,3645,3645,3645,3645,0
|
|
20241125,101300,134797905,3645,3645,3645,3645,0
|
|
20241125,101200,134797905,3645,3655,3655,3645,101
|
|
20241125,101100,134429190,3655,3655,3655,3655,50
|
|
20241125,101000,134246440,3655,3655,3655,3655,43
|
|
20241125,100900,134089275,3655,3650,3655,3650,36
|
|
20241125,100800,133957825,3640,3650,3655,3640,972
|
|
20241125,100700,130405935,3640,3640,3640,3640,0
|
|
20241125,100600,130405935,3640,3640,3640,3640,0
|
|
20241125,100500,130405935,3640,3640,3640,3640,0
|
|
20241125,100400,130405935,3640,3640,3640,3640,6
|
|
20241125,100300,130384095,3640,3640,3640,3640,21
|
|
20241125,100200,130307655,3645,3650,3650,3640,766
|
|
20241125,100100,127519180,3640,3640,3640,3640,0
|
|
20241125,100000,127519180,3640,3640,3640,3640,0
|
|
20241125,095900,127519180,3640,3640,3640,3640,10
|
|
20241125,095800,127482780,3650,3650,3650,3650,90
|
|
20241125,095700,127154280,3650,3650,3650,3650,0
|
|
20241125,095600,127154280,3650,3650,3650,3650,25
|
|
20241125,095500,127063030,3655,3655,3655,3655,0
|
|
20241125,095400,127063030,3655,3655,3655,3655,79
|
|
20241125,095300,126774285,3635,3635,3635,3635,0
|
|
20241125,095200,126774285,3635,3635,3635,3630,138
|
|
20241125,095100,126272940,3660,3655,3660,3655,1000
|
|
20241125,095000,122613765,3635,3635,3635,3635,16
|
|
20241125,094900,122555605,3650,3635,3650,3635,19
|
|
20241125,094800,122486525,3650,3650,3650,3650,2
|
|
20241125,094700,122479225,3650,3650,3650,3650,21
|
|
20241125,094600,122402575,3635,3635,3650,3635,268
|
|
20241125,094500,121428365,3635,3635,3635,3635,0
|
|
20241125,094400,121428365,3635,3635,3635,3635,29
|
|
20241125,094300,121322950,3635,3635,3635,3635,0
|
|
20241125,094200,121322950,3635,3635,3635,3635,39
|
|
20241125,094100,121181185,3650,3650,3650,3650,0
|
|
20241125,094000,121181185,3650,3650,3650,3650,0
|
|
20241125,093900,121181185,3650,3650,3650,3650,200
|
|
20241125,093800,120451185,3655,3655,3655,3655,1000
|
|
20241125,093700,116796185,3660,3660,3660,3660,0
|
|
20241125,093600,116796185,3660,3640,3660,3640,195
|
|
20241125,093500,116085115,3640,3620,3640,3620,1300
|
|
20241125,093400,111373115,3620,3620,3620,3620,1000
|
|
20241125,093300,107753115,3635,3635,3635,3635,0
|
|
20241125,093200,107753115,3635,3635,3635,3635,0
|
|
20241125,093100,107753115,3635,3635,3635,3635,0
|
|
20241125,093000,107753115,3635,3635,3635,3635,26
|
|
20241125,092900,107658605,3620,3620,3620,3620,1
|
|
20241125,092800,107654985,3620,3620,3620,3620,2000
|
|
20241125,092700,100414985,3620,3620,3620,3620,0
|
|
20241125,092600,100414985,3620,3620,3620,3620,0
|
|
20241125,092500,100414985,3620,3640,3640,3620,1107
|
|
20241125,092400,96394930,3645,3645,3645,3645,158
|
|
20241125,092300,95819020,3650,3650,3650,3650,105
|
|
20241125,092200,95435770,3660,3660,3660,3660,20
|
|
20241125,092100,95362570,3665,3665,3665,3665,2
|
|
20241125,092000,95355240,3665,3650,3665,3650,2018
|
|
20241125,091900,87989270,3670,3670,3670,3670,0
|
|
20241125,091800,87989270,3670,3650,3670,3650,1369
|
|
20241125,091700,82979560,3650,3650,3650,3650,102
|
|
20241125,091600,82607260,3675,3675,3675,3675,2
|
|
20241125,091500,82599910,3675,3650,3675,3635,1502
|
|
20241125,091400,77117600,3660,3640,3660,3640,5849
|
|
20241125,091300,55742985,3640,3630,3640,3630,1760
|
|
20241125,091200,49343835,3630,3630,3630,3630,0
|
|
20241125,091100,49343835,3630,3630,3630,3630,0
|
|
20241125,091000,49343835,3630,3630,3630,3630,0
|
|
20241125,090900,49343835,3630,3625,3630,3625,1191
|
|
20241125,090800,45024945,3625,3625,3625,3625,0
|
|
20241125,090700,45024945,3625,3625,3625,3625,938
|
|
20241125,090600,41624695,3625,3630,3630,3625,113
|
|
20241125,090500,41215000,3635,3620,3635,3620,1250
|
|
20241125,090400,36682500,3620,3620,3620,3620,185
|
|
20241125,090300,36012800,3615,3605,3615,3600,2255
|
|
20241125,090200,27879765,3605,3605,3605,3605,1268
|
|
20241125,090100,23308625,3610,3620,3620,3550,3724
|
|
20241125,090000,10039400,3550,3550,3550,3550,2828
|