651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194800,141115411,1431,1431,1431,1431,2928
|
|
20241125,194700,141115411,1431,1431,1431,1431,0
|
|
20241125,194600,141115411,1431,1431,1431,1431,0
|
|
20241125,194500,141115411,1431,1431,1431,1431,0
|
|
20241125,194400,141115411,1431,1431,1431,1431,0
|
|
20241125,194300,141115411,1431,1431,1431,1431,0
|
|
20241125,194200,141115411,1431,1431,1431,1431,0
|
|
20241125,194100,141115411,1431,1431,1431,1431,0
|
|
20241125,194000,141115411,1431,1431,1431,1431,0
|
|
20241125,193900,141115411,1431,1431,1431,1431,0
|
|
20241125,193800,141115411,1431,1431,1431,1431,0
|
|
20241125,193700,141115411,1431,1431,1431,1431,0
|
|
20241125,193600,141115411,1431,1431,1431,1431,0
|
|
20241125,193500,141115411,1431,1431,1431,1431,0
|
|
20241125,193400,141115411,1431,1431,1431,1431,0
|
|
20241125,193300,141115411,1431,1431,1431,1431,0
|
|
20241125,193200,141115411,1431,1431,1431,1431,0
|
|
20241125,193100,141115411,1431,1431,1431,1431,0
|
|
20241125,193000,141115411,1431,1431,1431,1431,0
|
|
20241125,192900,141115411,1431,1431,1431,1431,0
|
|
20241125,192800,141115411,1431,1431,1431,1431,0
|
|
20241125,192700,141115411,1431,1431,1431,1431,0
|
|
20241125,192600,141115411,1431,1431,1431,1431,0
|
|
20241125,192500,141115411,1431,1431,1431,1431,0
|
|
20241125,192400,141115411,1431,1431,1431,1431,0
|
|
20241125,192300,141115411,1431,1431,1431,1431,0
|
|
20241125,192200,141115411,1431,1431,1431,1431,0
|
|
20241125,192100,141115411,1431,1431,1431,1431,0
|
|
20241125,192000,141115411,1431,1431,1431,1431,0
|
|
20241125,191900,141115411,1431,1431,1431,1431,0
|
|
20241125,191800,141115411,1431,1431,1431,1431,2928
|
|
20241125,191700,141115411,1431,1431,1431,1431,0
|
|
20241125,191600,141115411,1431,1431,1431,1431,0
|
|
20241125,191500,141115411,1431,1431,1431,1431,0
|
|
20241125,191400,141115411,1431,1431,1431,1431,0
|
|
20241125,191300,141115411,1431,1431,1431,1431,0
|
|
20241125,191200,141115411,1431,1431,1431,1431,0
|
|
20241125,191100,141115411,1431,1431,1431,1431,0
|
|
20241125,191000,141115411,1431,1431,1431,1431,0
|
|
20241125,190900,141115411,1431,1431,1431,1431,0
|
|
20241125,190800,141115411,1431,1431,1431,1431,0
|
|
20241125,190700,141115411,1431,1431,1431,1431,0
|
|
20241125,190600,141115411,1431,1431,1431,1431,0
|
|
20241125,190500,141115411,1431,1431,1431,1431,0
|
|
20241125,190400,141115411,1431,1431,1431,1431,0
|
|
20241125,190300,141115411,1431,1431,1431,1431,0
|
|
20241125,190200,141115411,1431,1431,1431,1431,0
|
|
20241125,190100,141115411,1431,1431,1431,1431,0
|
|
20241125,190000,141115411,1431,1431,1431,1431,0
|
|
20241125,185900,141115411,1431,1431,1431,1431,0
|
|
20241125,185800,141115411,1431,1431,1431,1431,0
|
|
20241125,185700,141115411,1431,1431,1431,1431,0
|
|
20241125,185600,141115411,1431,1431,1431,1431,0
|
|
20241125,185500,141115411,1431,1431,1431,1431,0
|
|
20241125,185400,141115411,1431,1431,1431,1431,0
|
|
20241125,185300,141115411,1431,1431,1431,1431,0
|
|
20241125,185200,141115411,1431,1431,1431,1431,0
|
|
20241125,185100,141115411,1431,1431,1431,1431,0
|
|
20241125,185000,141115411,1431,1431,1431,1431,0
|
|
20241125,184900,141115411,1431,1431,1431,1431,0
|
|
20241125,184800,141115411,1431,1431,1431,1431,2928
|
|
20241125,184700,141115411,1431,1431,1431,1431,0
|
|
20241125,184600,141115411,1431,1431,1431,1431,0
|
|
20241125,184500,141115411,1431,1431,1431,1431,0
|
|
20241125,184400,141115411,1431,1431,1431,1431,0
|
|
20241125,184300,141115411,1431,1431,1431,1431,0
|
|
20241125,184200,141115411,1431,1431,1431,1431,0
|
|
20241125,184100,141115411,1431,1431,1431,1431,0
|
|
20241125,184000,141115411,1431,1431,1431,1431,0
|
|
20241125,183900,141115411,1431,1431,1431,1431,0
|
|
20241125,183800,141115411,1431,1431,1431,1431,0
|
|
20241125,183700,141115411,1431,1431,1431,1431,0
|
|
20241125,183600,141115411,1431,1431,1431,1431,0
|
|
20241125,183500,141115411,1431,1431,1431,1431,0
|
|
20241125,183400,141115411,1431,1431,1431,1431,0
|
|
20241125,183300,141115411,1431,1431,1431,1431,0
|
|
20241125,183200,141115411,1431,1431,1431,1431,0
|
|
20241125,183100,141115411,1431,1431,1431,1431,0
|
|
20241125,183000,141115411,1431,1431,1431,1431,0
|
|
20241125,182900,141115411,1431,1431,1431,1431,0
|
|
20241125,182800,141115411,1431,1431,1431,1431,0
|
|
20241125,182700,141115411,1431,1431,1431,1431,0
|
|
20241125,182600,141115411,1431,1431,1431,1431,0
|
|
20241125,182500,141115411,1431,1431,1431,1431,0
|
|
20241125,182400,141115411,1431,1431,1431,1431,0
|
|
20241125,182300,141115411,1431,1431,1431,1431,0
|
|
20241125,182200,141115411,1431,1431,1431,1431,0
|
|
20241125,182100,141115411,1431,1431,1431,1431,0
|
|
20241125,182000,141115411,1431,1431,1431,1431,0
|
|
20241125,181900,141115411,1431,1431,1431,1431,0
|
|
20241125,181800,141115411,1431,1431,1431,1431,2928
|
|
20241125,181700,141115411,1431,1431,1431,1431,0
|
|
20241125,181600,141115411,1431,1431,1431,1431,0
|
|
20241125,181500,141115411,1431,1431,1431,1431,0
|
|
20241125,181400,141115411,1431,1431,1431,1431,0
|
|
20241125,181300,141115411,1431,1431,1431,1431,0
|
|
20241125,181200,141115411,1431,1431,1431,1431,0
|
|
20241125,181100,141115411,1431,1431,1431,1431,0
|
|
20241125,181000,141115411,1431,1431,1431,1431,0
|
|
20241125,180900,141115411,1431,1431,1431,1431,0
|
|
20241125,180800,141115411,1431,1431,1431,1431,0
|
|
20241125,180700,141115411,1431,1431,1431,1431,0
|
|
20241125,180600,141115411,1431,1431,1431,1431,0
|
|
20241125,180500,141115411,1431,1431,1431,1431,0
|
|
20241125,180400,141115411,1431,1431,1431,1431,0
|
|
20241125,180300,141115411,1431,1431,1431,1431,0
|
|
20241125,180200,141115411,1431,1431,1431,1431,0
|
|
20241125,180100,141115411,1431,1431,1431,1431,0
|
|
20241125,180000,141115411,1431,1431,1431,1431,0
|
|
20241125,175900,141115411,1431,1431,1431,1431,0
|
|
20241125,175800,141115411,1431,1431,1431,1431,0
|
|
20241125,175700,141115411,1431,1431,1431,1431,0
|
|
20241125,175600,141115411,1431,1431,1431,1431,0
|
|
20241125,175500,141115411,1431,1431,1431,1431,0
|
|
20241125,175400,141115411,1431,1431,1431,1431,0
|
|
20241125,175300,141115411,1431,1431,1431,1431,0
|
|
20241125,175200,141115411,1431,1431,1431,1431,0
|
|
20241125,175100,141115411,1431,1431,1431,1431,0
|
|
20241125,175000,141115411,1431,1431,1431,1431,0
|
|
20241125,174900,141115411,1431,1431,1431,1431,0
|
|
20241125,174800,141115411,1431,1431,1431,1431,2928
|
|
20241125,174700,141115411,1431,1431,1431,1431,0
|
|
20241125,174600,141115411,1431,1431,1431,1431,0
|
|
20241125,174500,141115411,1431,1431,1431,1431,0
|
|
20241125,174400,141115411,1431,1431,1431,1431,0
|
|
20241125,174300,141115411,1431,1431,1431,1431,0
|
|
20241125,174200,141115411,1431,1431,1431,1431,0
|
|
20241125,174100,141115411,1431,1431,1431,1431,0
|
|
20241125,174000,141115411,1431,1431,1431,1431,0
|
|
20241125,173900,141115411,1431,1431,1431,1431,0
|
|
20241125,173800,141115411,1431,1431,1431,1431,0
|
|
20241125,173700,141115411,1431,1431,1431,1431,0
|
|
20241125,173600,141115411,1431,1431,1431,1431,0
|
|
20241125,173500,141115411,1431,1431,1431,1431,0
|
|
20241125,173400,141115411,1431,1431,1431,1431,0
|
|
20241125,173300,141115411,1431,1431,1431,1431,0
|
|
20241125,173200,141115411,1431,1431,1431,1431,0
|
|
20241125,173100,141115411,1431,1431,1431,1431,0
|
|
20241125,173000,141115411,1431,1431,1431,1431,0
|
|
20241125,172900,141115411,1431,1431,1431,1431,0
|
|
20241125,172800,141115411,1431,1431,1431,1431,0
|
|
20241125,172700,141115411,1431,1431,1431,1431,0
|
|
20241125,172600,141115411,1431,1431,1431,1431,0
|
|
20241125,172500,141115411,1431,1431,1431,1431,0
|
|
20241125,172400,141115411,1431,1431,1431,1431,0
|
|
20241125,172300,141115411,1431,1431,1431,1431,0
|
|
20241125,172200,141115411,1431,1431,1431,1431,0
|
|
20241125,172100,141115411,1431,1431,1431,1431,0
|
|
20241125,172000,141115411,1431,1431,1431,1431,0
|
|
20241125,171900,141115411,1431,1431,1431,1431,0
|
|
20241125,171800,141115411,1431,1431,1431,1431,2928
|
|
20241125,171700,141115411,1431,1431,1431,1431,0
|
|
20241125,171600,141115411,1431,1431,1431,1431,0
|
|
20241125,171500,141115411,1431,1431,1431,1431,0
|
|
20241125,171400,141115411,1431,1431,1431,1431,0
|
|
20241125,171300,141115411,1431,1431,1431,1431,0
|
|
20241125,171200,141115411,1431,1431,1431,1431,0
|
|
20241125,171100,141115411,1431,1431,1431,1431,0
|
|
20241125,171000,141115411,1431,1431,1431,1431,0
|
|
20241125,170900,141115411,1431,1431,1431,1431,0
|
|
20241125,170800,141115411,1431,1431,1431,1431,0
|
|
20241125,170700,141115411,1431,1431,1431,1431,0
|
|
20241125,170600,141115411,1431,1431,1431,1431,0
|
|
20241125,170500,141115411,1431,1431,1431,1431,0
|
|
20241125,170400,141115411,1431,1431,1431,1431,0
|
|
20241125,170300,141115411,1431,1431,1431,1431,0
|
|
20241125,170200,141115411,1431,1431,1431,1431,0
|
|
20241125,170100,141115411,1431,1431,1431,1431,0
|
|
20241125,170000,141115411,1431,1431,1431,1431,0
|
|
20241125,165900,141115411,1431,1431,1431,1431,0
|
|
20241125,165800,141115411,1431,1431,1431,1431,0
|
|
20241125,165700,141115411,1431,1431,1431,1431,0
|
|
20241125,165600,141115411,1431,1431,1431,1431,0
|
|
20241125,165500,141115411,1431,1431,1431,1431,0
|
|
20241125,165400,141115411,1431,1431,1431,1431,0
|
|
20241125,165300,141115411,1431,1431,1431,1431,0
|
|
20241125,165200,141115411,1431,1431,1431,1431,0
|
|
20241125,165100,141115411,1431,1431,1431,1431,0
|
|
20241125,165000,141115411,1431,1431,1431,1431,0
|
|
20241125,164900,141115411,1431,1431,1431,1431,0
|
|
20241125,164800,141115411,1431,1431,1431,1431,2928
|
|
20241125,164700,141115411,1431,1431,1431,1431,0
|
|
20241125,164600,141115411,1431,1431,1431,1431,0
|
|
20241125,164500,141115411,1431,1431,1431,1431,0
|
|
20241125,164400,141115411,1431,1431,1431,1431,0
|
|
20241125,164300,141115411,1431,1431,1431,1431,0
|
|
20241125,164200,141115411,1431,1431,1431,1431,0
|
|
20241125,164100,141115411,1431,1431,1431,1431,0
|
|
20241125,164000,141115411,1431,1431,1431,1431,0
|
|
20241125,163900,141115411,1431,1431,1431,1431,0
|
|
20241125,163800,141115411,1431,1431,1431,1431,0
|
|
20241125,163700,141115411,1431,1431,1431,1431,0
|
|
20241125,163600,141115411,1431,1431,1431,1431,0
|
|
20241125,163500,141115411,1431,1431,1431,1431,0
|
|
20241125,163400,141115411,1431,1431,1431,1431,0
|
|
20241125,163300,141115411,1431,1431,1431,1431,0
|
|
20241125,163200,141115411,1431,1431,1431,1431,0
|
|
20241125,163100,141115411,1431,1431,1431,1431,0
|
|
20241125,163000,141115411,1431,1431,1431,1431,0
|
|
20241125,162900,141115411,1431,1431,1431,1431,0
|
|
20241125,162800,141115411,1431,1431,1431,1431,0
|
|
20241125,162700,141115411,1431,1431,1431,1431,0
|
|
20241125,162600,141115411,1431,1431,1431,1431,0
|
|
20241125,162500,141115411,1431,1431,1431,1431,0
|
|
20241125,162400,141115411,1431,1431,1431,1431,0
|
|
20241125,162300,141115411,1431,1431,1431,1431,0
|
|
20241125,162200,141115411,1431,1431,1431,1431,0
|
|
20241125,162100,141115411,1431,1431,1431,1431,0
|
|
20241125,162000,141115411,1431,1431,1431,1431,0
|
|
20241125,161900,141115411,1431,1431,1431,1431,0
|
|
20241125,161800,141115411,1431,1431,1431,1431,2928
|
|
20241125,161700,141115411,1431,1431,1431,1431,0
|
|
20241125,161600,141115411,1431,1431,1431,1431,0
|
|
20241125,161500,141115411,1431,1431,1431,1431,0
|
|
20241125,161400,141115411,1431,1431,1431,1431,0
|
|
20241125,161300,141115411,1431,1431,1431,1431,0
|
|
20241125,161200,141115411,1431,1431,1431,1431,0
|
|
20241125,161100,141115411,1431,1431,1431,1431,0
|
|
20241125,161000,141115411,1431,1431,1431,1431,0
|
|
20241125,160900,141115411,1431,1431,1431,1431,0
|
|
20241125,160800,141115411,1431,1431,1431,1431,0
|
|
20241125,160700,141115411,1431,1431,1431,1431,0
|
|
20241125,160600,141115411,1431,1431,1431,1431,0
|
|
20241125,160500,141115411,1431,1431,1431,1431,0
|
|
20241125,160400,141115411,1431,1431,1431,1431,0
|
|
20241125,160300,141115411,1431,1431,1431,1431,0
|
|
20241125,160200,141115411,1431,1431,1431,1431,0
|
|
20241125,160100,141115411,1431,1431,1431,1431,0
|
|
20241125,160000,141115411,1431,1431,1431,1431,0
|
|
20241125,155900,141115411,1431,1431,1431,1431,0
|
|
20241125,155800,141115411,1431,1431,1431,1431,0
|
|
20241125,155700,141115411,1431,1431,1431,1431,0
|
|
20241125,155600,141115411,1431,1431,1431,1431,0
|
|
20241125,155500,141115411,1431,1431,1431,1431,0
|
|
20241125,155400,141115411,1431,1431,1431,1431,0
|
|
20241125,155300,141115411,1431,1431,1431,1431,0
|
|
20241125,155200,141115411,1431,1431,1431,1431,0
|
|
20241125,155100,141115411,1431,1431,1431,1431,0
|
|
20241125,155000,141115411,1431,1431,1431,1431,0
|
|
20241125,154900,141115411,1431,1431,1431,1431,0
|
|
20241125,154800,141115411,1431,1431,1431,1431,2928
|
|
20241125,154700,141115411,1431,1431,1431,1431,0
|
|
20241125,154600,141115411,1431,1431,1431,1431,0
|
|
20241125,154500,141115411,1431,1431,1431,1431,0
|
|
20241125,154400,141115411,1431,1431,1431,1431,0
|
|
20241125,154300,141115411,1431,1431,1431,1431,0
|
|
20241125,154200,141115411,1431,1431,1431,1431,0
|
|
20241125,154100,141115411,1431,1431,1431,1431,0
|
|
20241125,154000,141115411,1431,1431,1431,1431,0
|
|
20241125,153900,141115411,1431,1431,1431,1431,0
|
|
20241125,153800,141115411,1431,1431,1431,1431,0
|
|
20241125,153700,141115411,1431,1431,1431,1431,0
|
|
20241125,153600,141115411,1431,1431,1431,1431,0
|
|
20241125,153500,141115411,1431,1431,1431,1431,0
|
|
20241125,153400,141115411,1431,1431,1431,1431,0
|
|
20241125,153300,141115411,1431,1431,1431,1431,0
|
|
20241125,153200,141115411,1431,1431,1431,1431,0
|
|
20241125,153100,141115411,1431,1431,1431,1431,0
|
|
20241125,153000,141115411,1431,1431,1431,1431,2928
|
|
20241125,152900,136925443,1429,1429,1429,1429,0
|
|
20241125,152800,136925443,1429,1429,1429,1429,0
|
|
20241125,152700,136925443,1429,1429,1429,1429,0
|
|
20241125,152600,136925443,1429,1429,1429,1429,0
|
|
20241125,152500,136925443,1429,1429,1429,1429,0
|
|
20241125,152400,136925443,1429,1429,1429,1429,0
|
|
20241125,152300,136925443,1429,1429,1429,1429,0
|
|
20241125,152200,136925443,1429,1429,1429,1429,0
|
|
20241125,152100,136925443,1429,1429,1429,1429,0
|
|
20241125,152000,136925443,1429,1429,1429,1429,0
|
|
20241125,151900,136925443,1429,1429,1429,1429,199
|
|
20241125,151800,136641072,1429,1429,1429,1429,0
|
|
20241125,151700,136641072,1429,1429,1429,1429,289
|
|
20241125,151600,136228091,1429,1429,1429,1429,16
|
|
20241125,151500,136205227,1429,1429,1430,1429,452
|
|
20241125,151400,135559119,1430,1430,1430,1430,0
|
|
20241125,151300,135559119,1430,1430,1430,1430,0
|
|
20241125,151200,135559119,1430,1429,1430,1424,9401
|
|
20241125,151100,122151273,1429,1429,1429,1429,0
|
|
20241125,151000,122151273,1429,1429,1429,1429,1
|
|
20241125,150900,122149844,1425,1425,1425,1425,0
|
|
20241125,150800,122149844,1425,1425,1425,1425,0
|
|
20241125,150700,122149844,1425,1425,1425,1425,0
|
|
20241125,150600,122149844,1425,1425,1425,1425,0
|
|
20241125,150500,122149844,1425,1425,1425,1425,100
|
|
20241125,150400,122007344,1430,1430,1430,1430,0
|
|
20241125,150300,122007344,1430,1425,1430,1425,59
|
|
20241125,150200,121923029,1424,1424,1424,1424,200
|
|
20241125,150100,121638229,1425,1426,1426,1425,689
|
|
20241125,150000,120656368,1430,1430,1430,1430,0
|
|
20241125,145900,120656368,1430,1430,1430,1430,0
|
|
20241125,145800,120656368,1430,1430,1430,1430,0
|
|
20241125,145700,120656368,1430,1430,1430,1430,0
|
|
20241125,145600,120656368,1430,1430,1430,1430,0
|
|
20241125,145500,120656368,1430,1430,1430,1430,48
|
|
20241125,145400,120587728,1430,1430,1430,1430,2
|
|
20241125,145300,120584868,1432,1432,1432,1432,0
|
|
20241125,145200,120584868,1432,1432,1432,1432,0
|
|
20241125,145100,120584868,1432,1432,1432,1432,0
|
|
20241125,145000,120584868,1432,1432,1432,1432,0
|
|
20241125,144900,120584868,1432,1432,1432,1432,0
|
|
20241125,144800,120584868,1432,1432,1432,1432,0
|
|
20241125,144700,120584868,1432,1432,1432,1432,0
|
|
20241125,144600,120584868,1432,1432,1432,1432,0
|
|
20241125,144500,120584868,1432,1432,1432,1432,1
|
|
20241125,144400,120583436,1432,1432,1432,1432,0
|
|
20241125,144300,120583436,1432,1432,1432,1432,116
|
|
20241125,144200,120417324,1434,1434,1434,1434,0
|
|
20241125,144100,120417324,1434,1434,1434,1434,0
|
|
20241125,144000,120417324,1434,1434,1434,1434,0
|
|
20241125,143900,120417324,1434,1434,1434,1434,0
|
|
20241125,143800,120417324,1434,1433,1434,1433,79
|
|
20241125,143700,120304108,1434,1434,1434,1434,0
|
|
20241125,143600,120304108,1434,1434,1434,1434,0
|
|
20241125,143500,120304108,1434,1430,1434,1430,3135
|
|
20241125,143400,115815241,1423,1423,1423,1423,0
|
|
20241125,143300,115815241,1423,1423,1423,1423,0
|
|
20241125,143200,115815241,1423,1423,1423,1423,500
|
|
20241125,143100,115103741,1423,1423,1423,1423,0
|
|
20241125,143000,115103741,1423,1423,1423,1423,0
|
|
20241125,142900,115103741,1423,1423,1423,1423,0
|
|
20241125,142800,115103741,1423,1423,1423,1423,0
|
|
20241125,142700,115103741,1423,1423,1423,1423,0
|
|
20241125,142600,115103741,1423,1423,1423,1423,0
|
|
20241125,142500,115103741,1423,1423,1423,1423,0
|
|
20241125,142400,115103741,1423,1423,1423,1423,0
|
|
20241125,142300,115103741,1423,1423,1423,1423,0
|
|
20241125,142200,115103741,1423,1423,1423,1423,0
|
|
20241125,142100,115103741,1423,1423,1423,1423,0
|
|
20241125,142000,115103741,1423,1423,1423,1423,200
|
|
20241125,141900,114819141,1422,1422,1422,1422,0
|
|
20241125,141800,114819141,1422,1422,1422,1422,0
|
|
20241125,141700,114819141,1422,1422,1422,1422,0
|
|
20241125,141600,114819141,1422,1422,1422,1422,0
|
|
20241125,141500,114819141,1422,1422,1422,1422,0
|
|
20241125,141400,114819141,1422,1426,1426,1422,1350
|
|
20241125,141300,112898256,1430,1430,1430,1430,0
|
|
20241125,141200,112898256,1430,1430,1430,1430,1
|
|
20241125,141100,112896826,1429,1429,1429,1429,4
|
|
20241125,141000,112891110,1426,1426,1426,1426,0
|
|
20241125,140900,112891110,1426,1426,1426,1426,0
|
|
20241125,140800,112891110,1426,1426,1426,1426,0
|
|
20241125,140700,112891110,1426,1426,1426,1426,0
|
|
20241125,140600,112891110,1426,1426,1426,1426,0
|
|
20241125,140500,112891110,1426,1426,1426,1426,0
|
|
20241125,140400,112891110,1426,1426,1426,1426,0
|
|
20241125,140300,112891110,1426,1426,1426,1426,0
|
|
20241125,140200,112891110,1426,1426,1426,1426,0
|
|
20241125,140100,112891110,1426,1426,1426,1426,0
|
|
20241125,140000,112891110,1426,1426,1426,1426,0
|
|
20241125,135900,112891110,1426,1426,1426,1426,0
|
|
20241125,135800,112891110,1426,1426,1426,1426,0
|
|
20241125,135700,112891110,1426,1426,1426,1426,0
|
|
20241125,135600,112891110,1426,1426,1426,1426,1
|
|
20241125,135500,112889684,1426,1426,1426,1426,0
|
|
20241125,135400,112889684,1426,1426,1426,1426,0
|
|
20241125,135300,112889684,1426,1426,1426,1426,0
|
|
20241125,135200,112889684,1426,1426,1426,1426,0
|
|
20241125,135100,112889684,1426,1426,1426,1426,0
|
|
20241125,135000,112889684,1426,1426,1426,1426,0
|
|
20241125,134900,112889684,1426,1426,1426,1426,0
|
|
20241125,134800,112889684,1426,1426,1426,1426,0
|
|
20241125,134700,112889684,1426,1426,1426,1426,0
|
|
20241125,134600,112889684,1426,1426,1426,1426,0
|
|
20241125,134500,112889684,1426,1426,1426,1426,0
|
|
20241125,134400,112889684,1426,1426,1426,1426,0
|
|
20241125,134300,112889684,1426,1426,1426,1426,0
|
|
20241125,134200,112889684,1426,1426,1426,1426,0
|
|
20241125,134100,112889684,1426,1426,1426,1426,0
|
|
20241125,134000,112889684,1426,1426,1426,1426,0
|
|
20241125,133900,112889684,1426,1426,1426,1426,0
|
|
20241125,133800,112889684,1426,1426,1426,1426,0
|
|
20241125,133700,112889684,1426,1426,1426,1426,0
|
|
20241125,133600,112889684,1426,1426,1426,1426,50
|
|
20241125,133500,112818384,1426,1426,1426,1426,1
|
|
20241125,133400,112816958,1426,1426,1426,1426,1
|
|
20241125,133300,112815532,1426,1426,1426,1426,0
|
|
20241125,133200,112815532,1426,1430,1430,1426,1921
|
|
20241125,133100,110070294,1426,1426,1426,1426,0
|
|
20241125,133000,110070294,1426,1426,1426,1426,30
|
|
20241125,132900,110027514,1430,1430,1430,1430,1
|
|
20241125,132800,110026084,1430,1430,1430,1430,0
|
|
20241125,132700,110026084,1430,1430,1430,1430,0
|
|
20241125,132600,110026084,1430,1430,1430,1430,1
|
|
20241125,132500,110024654,1426,1426,1426,1426,0
|
|
20241125,132400,110024654,1426,1426,1426,1426,0
|
|
20241125,132300,110024654,1426,1426,1426,1426,20
|
|
20241125,132200,109996134,1426,1426,1426,1426,0
|
|
20241125,132100,109996134,1426,1426,1426,1426,0
|
|
20241125,132000,109996134,1426,1426,1426,1426,0
|
|
20241125,131900,109996134,1426,1426,1426,1426,0
|
|
20241125,131800,109996134,1426,1426,1426,1426,0
|
|
20241125,131700,109996134,1426,1426,1426,1426,0
|
|
20241125,131600,109996134,1426,1426,1426,1426,0
|
|
20241125,131500,109996134,1426,1426,1426,1426,3
|
|
20241125,131400,109991856,1426,1426,1426,1426,0
|
|
20241125,131300,109991856,1426,1426,1426,1426,0
|
|
20241125,131200,109991856,1426,1426,1426,1426,0
|
|
20241125,131100,109991856,1426,1426,1426,1426,0
|
|
20241125,131000,109991856,1426,1426,1426,1426,0
|
|
20241125,130900,109991856,1426,1426,1426,1426,657
|
|
20241125,130800,109054974,1426,1426,1426,1426,0
|
|
20241125,130700,109054974,1426,1427,1427,1426,215
|
|
20241125,130600,108748369,1431,1431,1431,1431,0
|
|
20241125,130500,108748369,1431,1431,1431,1431,1780
|
|
20241125,130400,106201189,1431,1431,1431,1431,0
|
|
20241125,130300,106201189,1431,1431,1431,1431,270
|
|
20241125,130200,105814819,1431,1431,1431,1431,4
|
|
20241125,130100,105809095,1431,1431,1431,1431,0
|
|
20241125,130000,105809095,1431,1431,1431,1431,0
|
|
20241125,125900,105809095,1431,1431,1431,1431,0
|
|
20241125,125800,105809095,1431,1431,1431,1431,0
|
|
20241125,125700,105809095,1431,1431,1431,1431,0
|
|
20241125,125600,105809095,1431,1431,1431,1431,100
|
|
20241125,125500,105665995,1431,1431,1431,1431,10
|
|
20241125,125400,105651685,1431,1431,1431,1431,0
|
|
20241125,125300,105651685,1431,1431,1431,1431,1
|
|
20241125,125200,105650254,1428,1428,1428,1428,0
|
|
20241125,125100,105650254,1428,1428,1428,1428,0
|
|
20241125,125000,105650254,1428,1428,1428,1428,0
|
|
20241125,124900,105650254,1428,1428,1428,1428,1218
|
|
20241125,124800,103910950,1428,1428,1428,1428,282
|
|
20241125,124700,103508254,1431,1431,1431,1431,0
|
|
20241125,124600,103508254,1431,1431,1431,1431,0
|
|
20241125,124500,103508254,1431,1431,1431,1431,0
|
|
20241125,124400,103508254,1431,1431,1431,1431,0
|
|
20241125,124300,103508254,1431,1431,1431,1431,0
|
|
20241125,124200,103508254,1431,1431,1431,1431,0
|
|
20241125,124100,103508254,1431,1431,1431,1431,0
|
|
20241125,124000,103508254,1431,1431,1431,1431,0
|
|
20241125,123900,103508254,1431,1431,1431,1431,0
|
|
20241125,123800,103508254,1431,1431,1431,1431,0
|
|
20241125,123700,103508254,1431,1431,1431,1431,0
|
|
20241125,123600,103508254,1431,1431,1431,1431,0
|
|
20241125,123500,103508254,1431,1431,1431,1431,0
|
|
20241125,123400,103508254,1431,1431,1431,1431,0
|
|
20241125,123300,103508254,1431,1431,1431,1431,0
|
|
20241125,123200,103508254,1431,1431,1431,1431,0
|
|
20241125,123100,103508254,1431,1431,1431,1431,859
|
|
20241125,123000,102279025,1431,1431,1431,1431,0
|
|
20241125,122900,102279025,1431,1431,1431,1431,0
|
|
20241125,122800,102279025,1431,1431,1431,1431,0
|
|
20241125,122700,102279025,1431,1431,1431,1431,0
|
|
20241125,122600,102279025,1431,1431,1431,1431,0
|
|
20241125,122500,102279025,1431,1431,1431,1431,0
|
|
20241125,122400,102279025,1431,1431,1431,1431,0
|
|
20241125,122300,102279025,1431,1431,1431,1431,0
|
|
20241125,122200,102279025,1431,1431,1431,1431,0
|
|
20241125,122100,102279025,1431,1431,1431,1431,0
|
|
20241125,122000,102279025,1431,1431,1431,1431,0
|
|
20241125,121900,102279025,1431,1431,1431,1431,1
|
|
20241125,121800,102277594,1431,1431,1431,1431,0
|
|
20241125,121700,102277594,1431,1431,1431,1431,0
|
|
20241125,121600,102277594,1431,1431,1431,1431,0
|
|
20241125,121500,102277594,1431,1431,1431,1431,0
|
|
20241125,121400,102277594,1431,1431,1431,1431,35
|
|
20241125,121300,102227509,1431,1431,1431,1431,0
|
|
20241125,121200,102227509,1431,1431,1431,1431,0
|
|
20241125,121100,102227509,1431,1431,1431,1431,0
|
|
20241125,121000,102227509,1431,1431,1431,1431,0
|
|
20241125,120900,102227509,1431,1431,1434,1431,632
|
|
20241125,120800,101323053,1432,1427,1432,1427,2328
|
|
20241125,120700,97995266,1427,1426,1427,1426,3709
|
|
20241125,120600,92706090,1426,1426,1426,1426,0
|
|
20241125,120500,92706090,1426,1426,1426,1426,254
|
|
20241125,120400,92343886,1427,1427,1427,1427,0
|
|
20241125,120300,92343886,1427,1427,1427,1427,0
|
|
20241125,120200,92343886,1427,1427,1427,1427,0
|
|
20241125,120100,92343886,1427,1427,1427,1427,0
|
|
20241125,120000,92343886,1427,1427,1427,1427,0
|
|
20241125,115900,92343886,1427,1422,1427,1422,2209
|
|
20241125,115800,89199553,1426,1426,1426,1426,0
|
|
20241125,115700,89199553,1426,1426,1426,1426,0
|
|
20241125,115600,89199553,1426,1426,1426,1426,0
|
|
20241125,115500,89199553,1426,1426,1426,1426,0
|
|
20241125,115400,89199553,1426,1426,1426,1426,0
|
|
20241125,115300,89199553,1426,1426,1426,1426,0
|
|
20241125,115200,89199553,1426,1426,1426,1426,0
|
|
20241125,115100,89199553,1426,1426,1426,1426,0
|
|
20241125,115000,89199553,1426,1426,1426,1426,1
|
|
20241125,114900,89198127,1426,1426,1426,1426,0
|
|
20241125,114800,89198127,1426,1426,1426,1426,0
|
|
20241125,114700,89198127,1426,1426,1426,1426,0
|
|
20241125,114600,89198127,1426,1426,1426,1426,59
|
|
20241125,114500,89113993,1426,1426,1426,1426,0
|
|
20241125,114400,89113993,1426,1426,1426,1426,242
|
|
20241125,114300,88768901,1426,1426,1426,1426,0
|
|
20241125,114200,88768901,1426,1426,1426,1426,500
|
|
20241125,114100,88055901,1426,1426,1426,1426,0
|
|
20241125,114000,88055901,1426,1426,1426,1426,0
|
|
20241125,113900,88055901,1426,1426,1426,1426,0
|
|
20241125,113800,88055901,1426,1426,1426,1426,0
|
|
20241125,113700,88055901,1426,1425,1426,1425,2
|
|
20241125,113600,88053050,1423,1423,1423,1423,0
|
|
20241125,113500,88053050,1423,1423,1423,1423,0
|
|
20241125,113400,88053050,1423,1423,1423,1423,678
|
|
20241125,113300,87088256,1424,1424,1424,1424,0
|
|
20241125,113200,87088256,1424,1423,1424,1423,8
|
|
20241125,113100,87076868,1426,1426,1426,1426,0
|
|
20241125,113000,87076868,1426,1426,1426,1426,500
|
|
20241125,112900,86363868,1425,1425,1425,1425,0
|
|
20241125,112800,86363868,1425,1425,1425,1425,388
|
|
20241125,112700,85810968,1424,1424,1424,1424,200
|
|
20241125,112600,85526168,1423,1422,1423,1422,3129
|
|
20241125,112500,81074111,1420,1420,1420,1420,0
|
|
20241125,112400,81074111,1420,1420,1420,1420,100
|
|
20241125,112300,80932111,1420,1420,1420,1420,0
|
|
20241125,112200,80932111,1420,1420,1420,1420,0
|
|
20241125,112100,80932111,1420,1420,1420,1420,0
|
|
20241125,112000,80932111,1420,1420,1420,1420,0
|
|
20241125,111900,80932111,1420,1420,1420,1420,104
|
|
20241125,111800,80784431,1423,1423,1423,1423,0
|
|
20241125,111700,80784431,1423,1423,1423,1423,0
|
|
20241125,111600,80784431,1423,1423,1423,1423,2
|
|
20241125,111500,80781585,1423,1423,1423,1423,0
|
|
20241125,111400,80781585,1423,1423,1423,1423,0
|
|
20241125,111300,80781585,1423,1423,1423,1423,0
|
|
20241125,111200,80781585,1423,1423,1423,1423,0
|
|
20241125,111100,80781585,1423,1423,1423,1423,0
|
|
20241125,111000,80781585,1423,1423,1423,1423,0
|
|
20241125,110900,80781585,1423,1423,1423,1423,0
|
|
20241125,110800,80781585,1423,1423,1423,1423,0
|
|
20241125,110700,80781585,1423,1423,1423,1423,5
|
|
20241125,110600,80774470,1423,1423,1423,1423,0
|
|
20241125,110500,80774470,1423,1423,1423,1423,0
|
|
20241125,110400,80774470,1423,1423,1423,1423,90
|
|
20241125,110300,80646400,1423,1423,1423,1423,0
|
|
20241125,110200,80646400,1423,1423,1423,1423,2000
|
|
20241125,110100,77800400,1423,1423,1423,1423,2375
|
|
20241125,110000,74420775,1418,1422,1422,1418,13000
|
|
20241125,105900,55973354,1425,1425,1425,1425,0
|
|
20241125,105800,55973354,1425,1425,1425,1425,383
|
|
20241125,105700,55427579,1426,1426,1426,1426,0
|
|
20241125,105600,55427579,1426,1426,1426,1426,2
|
|
20241125,105500,55424727,1425,1425,1425,1425,0
|
|
20241125,105400,55424727,1425,1425,1425,1425,0
|
|
20241125,105300,55424727,1425,1425,1425,1425,0
|
|
20241125,105200,55424727,1425,1425,1425,1425,0
|
|
20241125,105100,55424727,1425,1425,1425,1425,0
|
|
20241125,105000,55424727,1425,1425,1425,1425,0
|
|
20241125,104900,55424727,1425,1424,1425,1424,682
|
|
20241125,104800,54453049,1422,1422,1422,1422,0
|
|
20241125,104700,54453049,1422,1422,1422,1422,0
|
|
20241125,104600,54453049,1422,1422,1422,1422,0
|
|
20241125,104500,54453049,1422,1422,1422,1422,0
|
|
20241125,104400,54453049,1422,1422,1422,1422,0
|
|
20241125,104300,54453049,1422,1422,1422,1422,0
|
|
20241125,104200,54453049,1422,1422,1422,1422,1200
|
|
20241125,104100,52746649,1422,1422,1422,1422,15
|
|
20241125,104000,52725319,1422,1422,1422,1422,0
|
|
20241125,103900,52725319,1422,1422,1422,1422,0
|
|
20241125,103800,52725319,1422,1422,1422,1422,0
|
|
20241125,103700,52725319,1422,1422,1422,1422,0
|
|
20241125,103600,52725319,1422,1422,1422,1422,24
|
|
20241125,103500,52691191,1422,1422,1422,1422,0
|
|
20241125,103400,52691191,1422,1422,1422,1422,0
|
|
20241125,103300,52691191,1422,1422,1422,1422,0
|
|
20241125,103200,52691191,1422,1422,1422,1422,712
|
|
20241125,103100,51678727,1422,1422,1422,1422,51
|
|
20241125,103000,51606205,1424,1424,1424,1424,15
|
|
20241125,102900,51584845,1424,1424,1424,1424,226
|
|
20241125,102800,51263021,1424,1424,1424,1424,0
|
|
20241125,102700,51263021,1424,1424,1424,1424,0
|
|
20241125,102600,51263021,1424,1424,1424,1424,0
|
|
20241125,102500,51263021,1424,1424,1424,1424,0
|
|
20241125,102400,51263021,1424,1424,1424,1424,0
|
|
20241125,102300,51263021,1424,1424,1424,1424,0
|
|
20241125,102200,51263021,1424,1424,1424,1424,0
|
|
20241125,102100,51263021,1424,1421,1424,1421,2865
|
|
20241125,102000,47187283,1420,1420,1420,1420,0
|
|
20241125,101900,47187283,1420,1419,1420,1419,7840
|
|
20241125,101800,36061515,1418,1418,1418,1418,0
|
|
20241125,101700,36061515,1418,1418,1418,1418,0
|
|
20241125,101600,36061515,1418,1418,1418,1418,63
|
|
20241125,101500,35972181,1418,1418,1418,1418,30
|
|
20241125,101400,35929641,1419,1419,1419,1419,0
|
|
20241125,101300,35929641,1419,1419,1419,1419,18
|
|
20241125,101200,35904099,1418,1418,1418,1418,236
|
|
20241125,101100,35569451,1418,1418,1418,1418,121
|
|
20241125,101000,35397873,1419,1419,1419,1419,1
|
|
20241125,100900,35396454,1419,1419,1419,1419,0
|
|
20241125,100800,35396454,1419,1416,1419,1416,158
|
|
20241125,100700,35172264,1418,1416,1418,1416,2554
|
|
20241125,100600,31552092,1418,1416,1418,1416,1606
|
|
20241125,100500,29275852,1416,1416,1416,1416,0
|
|
20241125,100400,29275852,1416,1416,1416,1416,153
|
|
20241125,100300,29059204,1416,1416,1416,1416,13
|
|
20241125,100200,29040796,1416,1416,1416,1416,0
|
|
20241125,100100,29040796,1416,1416,1416,1416,0
|
|
20241125,100000,29040796,1416,1416,1416,1416,5
|
|
20241125,095900,29033716,1416,1416,1416,1416,0
|
|
20241125,095800,29033716,1416,1416,1416,1416,0
|
|
20241125,095700,29033716,1416,1416,1416,1416,0
|
|
20241125,095600,29033716,1416,1416,1416,1416,0
|
|
20241125,095500,29033716,1416,1416,1416,1416,1
|
|
20241125,095400,29032300,1416,1415,1416,1415,2423
|
|
20241125,095300,25602630,1415,1415,1415,1415,0
|
|
20241125,095200,25602630,1415,1415,1415,1415,24
|
|
20241125,095100,25568670,1415,1415,1415,1415,0
|
|
20241125,095000,25568670,1415,1415,1415,1415,0
|
|
20241125,094900,25568670,1415,1415,1415,1415,0
|
|
20241125,094800,25568670,1415,1414,1415,1414,510
|
|
20241125,094700,24847247,1414,1414,1414,1414,7
|
|
20241125,094600,24837349,1414,1414,1414,1414,3
|
|
20241125,094500,24833107,1415,1415,1415,1415,0
|
|
20241125,094400,24833107,1415,1415,1415,1415,1
|
|
20241125,094300,24831692,1410,1410,1410,1410,0
|
|
20241125,094200,24831692,1410,1410,1410,1410,0
|
|
20241125,094100,24831692,1410,1410,1410,1410,0
|
|
20241125,094000,24831692,1410,1410,1410,1410,0
|
|
20241125,093900,24831692,1410,1413,1413,1410,440
|
|
20241125,093800,24210785,1413,1417,1417,1413,4982
|
|
20241125,093700,17169952,1418,1418,1418,1418,1
|
|
20241125,093600,17168534,1418,1418,1418,1418,1000
|
|
20241125,093500,15750534,1418,1418,1418,1415,3408
|
|
20241125,093400,10919490,1418,1417,1418,1417,132
|
|
20241125,093300,10732395,1416,1413,1416,1413,312
|
|
20241125,093200,10290618,1416,1416,1416,1416,551
|
|
20241125,093100,9510402,1416,1416,1416,1416,0
|
|
20241125,093000,9510402,1416,1416,1416,1416,0
|
|
20241125,092900,9510402,1416,1416,1416,1416,0
|
|
20241125,092800,9510402,1416,1412,1416,1412,2000
|
|
20241125,092700,6683778,1412,1412,1412,1412,1657
|
|
20241125,092600,4344094,1412,1412,1412,1412,839
|
|
20241125,092500,3159426,1416,1416,1416,1416,0
|
|
20241125,092400,3159426,1416,1416,1416,1416,0
|
|
20241125,092300,3159426,1416,1416,1416,1416,0
|
|
20241125,092200,3159426,1416,1416,1416,1416,0
|
|
20241125,092100,3159426,1416,1416,1416,1416,25
|
|
20241125,092000,3124026,1416,1416,1416,1416,0
|
|
20241125,091900,3124026,1416,1416,1416,1416,8
|
|
20241125,091800,3112698,1416,1416,1416,1416,1
|
|
20241125,091700,3111282,1411,1411,1411,1411,0
|
|
20241125,091600,3111282,1411,1411,1411,1411,0
|
|
20241125,091500,3111282,1411,1411,1411,1411,0
|
|
20241125,091400,3111282,1411,1411,1411,1411,0
|
|
20241125,091300,3111282,1411,1411,1411,1411,0
|
|
20241125,091200,3111282,1411,1411,1411,1411,166
|
|
20241125,091100,2877056,1416,1416,1416,1416,1
|
|
20241125,091000,2875640,1412,1411,1412,1411,1122
|
|
20241125,090900,1291698,1416,1416,1416,1416,0
|
|
20241125,090800,1291698,1416,1415,1416,1415,236
|
|
20241125,090700,957724,1416,1416,1416,1416,0
|
|
20241125,090600,957724,1416,1416,1416,1416,16
|
|
20241125,090500,935068,1416,1416,1416,1416,0
|
|
20241125,090400,935068,1416,1416,1416,1416,0
|
|
20241125,090300,935068,1416,1416,1416,1416,494
|
|
20241125,090200,235564,1416,1416,1416,1416,9
|
|
20241125,090100,222820,1416,1414,1416,1414,23
|
|
20241125,090000,190295,1413,1409,1413,1409,135
|