580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,183700,286375445,3165,3165,3165,3165,166
|
|
20241125,183600,286375445,3165,3165,3165,3165,0
|
|
20241125,183500,286375445,3165,3165,3165,3165,0
|
|
20241125,183400,286375445,3165,3165,3165,3165,0
|
|
20241125,183300,286375445,3165,3165,3165,3165,0
|
|
20241125,183200,286375445,3165,3165,3165,3165,0
|
|
20241125,183100,286375445,3165,3165,3165,3165,0
|
|
20241125,183000,286375445,3165,3165,3165,3165,0
|
|
20241125,182900,286375445,3165,3165,3165,3165,0
|
|
20241125,182800,286375445,3165,3165,3165,3165,0
|
|
20241125,182700,286375445,3165,3165,3165,3165,0
|
|
20241125,182600,286375445,3165,3165,3165,3165,0
|
|
20241125,182500,286375445,3165,3165,3165,3165,0
|
|
20241125,182400,286375445,3165,3165,3165,3165,0
|
|
20241125,182300,286375445,3165,3165,3165,3165,0
|
|
20241125,182200,286375445,3165,3165,3165,3165,0
|
|
20241125,182100,286375445,3165,3165,3165,3165,0
|
|
20241125,182000,286375445,3165,3165,3165,3165,0
|
|
20241125,181900,286375445,3165,3165,3165,3165,0
|
|
20241125,181800,286375445,3165,3165,3165,3165,0
|
|
20241125,181700,286375445,3165,3165,3165,3165,0
|
|
20241125,181600,286375445,3165,3165,3165,3165,0
|
|
20241125,181500,286375445,3165,3165,3165,3165,0
|
|
20241125,181400,286375445,3165,3165,3165,3165,0
|
|
20241125,181300,286375445,3165,3165,3165,3165,0
|
|
20241125,181200,286375445,3165,3165,3165,3165,0
|
|
20241125,181100,286375445,3165,3165,3165,3165,0
|
|
20241125,181000,286375445,3165,3165,3165,3165,0
|
|
20241125,180900,286375445,3165,3165,3165,3165,0
|
|
20241125,180800,286375445,3165,3165,3165,3165,0
|
|
20241125,180700,286375445,3165,3165,3165,3165,166
|
|
20241125,180600,286375445,3165,3165,3165,3165,0
|
|
20241125,180500,286375445,3165,3165,3165,3165,0
|
|
20241125,180400,286375445,3165,3165,3165,3165,0
|
|
20241125,180300,286375445,3165,3165,3165,3165,0
|
|
20241125,180200,286375445,3165,3165,3165,3165,0
|
|
20241125,180100,286375445,3165,3165,3165,3165,0
|
|
20241125,180000,286375445,3165,3165,3165,3165,0
|
|
20241125,175900,286375445,3165,3165,3165,3165,0
|
|
20241125,175800,286375445,3165,3165,3165,3165,0
|
|
20241125,175700,286375445,3165,3165,3165,3165,0
|
|
20241125,175600,286375445,3165,3165,3165,3165,0
|
|
20241125,175500,286375445,3165,3165,3165,3165,0
|
|
20241125,175400,286375445,3165,3165,3165,3165,0
|
|
20241125,175300,286375445,3165,3165,3165,3165,0
|
|
20241125,175200,286375445,3165,3165,3165,3165,0
|
|
20241125,175100,286375445,3165,3165,3165,3165,0
|
|
20241125,175000,286375445,3165,3165,3165,3165,0
|
|
20241125,174900,286375445,3165,3165,3165,3165,0
|
|
20241125,174800,286375445,3165,3165,3165,3165,0
|
|
20241125,174700,286375445,3165,3165,3165,3165,0
|
|
20241125,174600,286375445,3165,3165,3165,3165,0
|
|
20241125,174500,286375445,3165,3165,3165,3165,0
|
|
20241125,174400,286375445,3165,3165,3165,3165,0
|
|
20241125,174300,286375445,3165,3165,3165,3165,0
|
|
20241125,174200,286375445,3165,3165,3165,3165,0
|
|
20241125,174100,286375445,3165,3165,3165,3165,0
|
|
20241125,174000,286375445,3165,3165,3165,3165,0
|
|
20241125,173900,286375445,3165,3165,3165,3165,0
|
|
20241125,173800,286375445,3165,3165,3165,3165,0
|
|
20241125,173700,286375445,3165,3165,3165,3165,166
|
|
20241125,173600,286375445,3165,3165,3165,3165,0
|
|
20241125,173500,286375445,3165,3165,3165,3165,0
|
|
20241125,173400,286375445,3165,3165,3165,3165,0
|
|
20241125,173300,286375445,3165,3165,3165,3165,0
|
|
20241125,173200,286375445,3165,3165,3165,3165,0
|
|
20241125,173100,286375445,3165,3165,3165,3165,0
|
|
20241125,173000,286375445,3165,3165,3165,3165,0
|
|
20241125,172900,286375445,3165,3165,3165,3165,0
|
|
20241125,172800,286375445,3165,3165,3165,3165,0
|
|
20241125,172700,286375445,3165,3165,3165,3165,0
|
|
20241125,172600,286375445,3165,3165,3165,3165,0
|
|
20241125,172500,286375445,3165,3165,3165,3165,0
|
|
20241125,172400,286375445,3165,3165,3165,3165,0
|
|
20241125,172300,286375445,3165,3165,3165,3165,0
|
|
20241125,172200,286375445,3165,3165,3165,3165,0
|
|
20241125,172100,286375445,3165,3165,3165,3165,0
|
|
20241125,172000,286375445,3165,3165,3165,3165,0
|
|
20241125,171900,286375445,3165,3165,3165,3165,0
|
|
20241125,171800,286375445,3165,3165,3165,3165,0
|
|
20241125,171700,286375445,3165,3165,3165,3165,0
|
|
20241125,171600,286375445,3165,3165,3165,3165,0
|
|
20241125,171500,286375445,3165,3165,3165,3165,0
|
|
20241125,171400,286375445,3165,3165,3165,3165,0
|
|
20241125,171300,286375445,3165,3165,3165,3165,0
|
|
20241125,171200,286375445,3165,3165,3165,3165,0
|
|
20241125,171100,286375445,3165,3165,3165,3165,0
|
|
20241125,171000,286375445,3165,3165,3165,3165,0
|
|
20241125,170900,286375445,3165,3165,3165,3165,0
|
|
20241125,170800,286375445,3165,3165,3165,3165,0
|
|
20241125,170700,286375445,3165,3165,3165,3165,166
|
|
20241125,170600,286375445,3165,3165,3165,3165,0
|
|
20241125,170500,286375445,3165,3165,3165,3165,0
|
|
20241125,170400,286375445,3165,3165,3165,3165,0
|
|
20241125,170300,286375445,3165,3165,3165,3165,0
|
|
20241125,170200,286375445,3165,3165,3165,3165,0
|
|
20241125,170100,286375445,3165,3165,3165,3165,0
|
|
20241125,170000,286375445,3165,3165,3165,3165,0
|
|
20241125,165900,286375445,3165,3165,3165,3165,0
|
|
20241125,165800,286375445,3165,3165,3165,3165,0
|
|
20241125,165700,286375445,3165,3165,3165,3165,0
|
|
20241125,165600,286375445,3165,3165,3165,3165,0
|
|
20241125,165500,286375445,3165,3165,3165,3165,0
|
|
20241125,165400,286375445,3165,3165,3165,3165,0
|
|
20241125,165300,286375445,3165,3165,3165,3165,0
|
|
20241125,165200,286375445,3165,3165,3165,3165,0
|
|
20241125,165100,286375445,3165,3165,3165,3165,0
|
|
20241125,165000,286375445,3165,3165,3165,3165,0
|
|
20241125,164900,286375445,3165,3165,3165,3165,0
|
|
20241125,164800,286375445,3165,3165,3165,3165,0
|
|
20241125,164700,286375445,3165,3165,3165,3165,0
|
|
20241125,164600,286375445,3165,3165,3165,3165,0
|
|
20241125,164500,286375445,3165,3165,3165,3165,0
|
|
20241125,164400,286375445,3165,3165,3165,3165,0
|
|
20241125,164300,286375445,3165,3165,3165,3165,0
|
|
20241125,164200,286375445,3165,3165,3165,3165,0
|
|
20241125,164100,286375445,3165,3165,3165,3165,0
|
|
20241125,164000,286375445,3165,3165,3165,3165,0
|
|
20241125,163900,286375445,3165,3165,3165,3165,0
|
|
20241125,163800,286375445,3165,3165,3165,3165,0
|
|
20241125,163700,286375445,3165,3165,3165,3165,166
|
|
20241125,163600,286375445,3165,3165,3165,3165,0
|
|
20241125,163500,286375445,3165,3165,3165,3165,0
|
|
20241125,163400,286375445,3165,3165,3165,3165,0
|
|
20241125,163300,286375445,3165,3165,3165,3165,0
|
|
20241125,163200,286375445,3165,3165,3165,3165,0
|
|
20241125,163100,286375445,3165,3165,3165,3165,0
|
|
20241125,163000,286375445,3165,3165,3165,3165,0
|
|
20241125,162900,286375445,3165,3165,3165,3165,0
|
|
20241125,162800,286375445,3165,3165,3165,3165,0
|
|
20241125,162700,286375445,3165,3165,3165,3165,0
|
|
20241125,162600,286375445,3165,3165,3165,3165,0
|
|
20241125,162500,286375445,3165,3165,3165,3165,0
|
|
20241125,162400,286375445,3165,3165,3165,3165,0
|
|
20241125,162300,286375445,3165,3165,3165,3165,0
|
|
20241125,162200,286375445,3165,3165,3165,3165,0
|
|
20241125,162100,286375445,3165,3165,3165,3165,0
|
|
20241125,162000,286375445,3165,3165,3165,3165,0
|
|
20241125,161900,286375445,3165,3165,3165,3165,0
|
|
20241125,161800,286375445,3165,3165,3165,3165,0
|
|
20241125,161700,286375445,3165,3165,3165,3165,0
|
|
20241125,161600,286375445,3165,3165,3165,3165,0
|
|
20241125,161500,286375445,3165,3165,3165,3165,0
|
|
20241125,161400,286375445,3165,3165,3165,3165,0
|
|
20241125,161300,286375445,3165,3165,3165,3165,0
|
|
20241125,161200,286375445,3165,3165,3165,3165,0
|
|
20241125,161100,286375445,3165,3165,3165,3165,0
|
|
20241125,161000,286375445,3165,3165,3165,3165,0
|
|
20241125,160900,286375445,3165,3165,3165,3165,0
|
|
20241125,160800,286375445,3165,3165,3165,3165,0
|
|
20241125,160700,286375445,3165,3165,3165,3165,166
|
|
20241125,160600,286375445,3165,3165,3165,3165,0
|
|
20241125,160500,286375445,3165,3165,3165,3165,0
|
|
20241125,160400,286375445,3165,3165,3165,3165,0
|
|
20241125,160300,286375445,3165,3165,3165,3165,0
|
|
20241125,160200,286375445,3165,3165,3165,3165,0
|
|
20241125,160100,286375445,3165,3165,3165,3165,0
|
|
20241125,160000,286375445,3165,3165,3165,3165,0
|
|
20241125,155900,286375445,3165,3165,3165,3165,0
|
|
20241125,155800,286375445,3165,3165,3165,3165,0
|
|
20241125,155700,286375445,3165,3165,3165,3165,0
|
|
20241125,155600,286375445,3165,3165,3165,3165,0
|
|
20241125,155500,286375445,3165,3165,3165,3165,0
|
|
20241125,155400,286375445,3165,3165,3165,3165,0
|
|
20241125,155300,286375445,3165,3165,3165,3165,0
|
|
20241125,155200,286375445,3165,3165,3165,3165,0
|
|
20241125,155100,286375445,3165,3165,3165,3165,0
|
|
20241125,155000,286375445,3165,3165,3165,3165,0
|
|
20241125,154900,286375445,3165,3165,3165,3165,0
|
|
20241125,154800,286375445,3165,3165,3165,3165,0
|
|
20241125,154700,286375445,3165,3165,3165,3165,0
|
|
20241125,154600,286375445,3165,3165,3165,3165,0
|
|
20241125,154500,286375445,3165,3165,3165,3165,0
|
|
20241125,154400,286375445,3165,3165,3165,3165,0
|
|
20241125,154300,286375445,3165,3165,3165,3165,0
|
|
20241125,154200,286375445,3165,3165,3165,3165,0
|
|
20241125,154100,286375445,3165,3165,3165,3165,0
|
|
20241125,154000,286375445,3165,3165,3165,3165,0
|
|
20241125,153900,286375445,3165,3165,3165,3165,0
|
|
20241125,153800,286375445,3165,3165,3165,3165,0
|
|
20241125,153700,286375445,3165,3165,3165,3165,166
|
|
20241125,153600,286375445,3165,3165,3165,3165,0
|
|
20241125,153500,286375445,3165,3165,3165,3165,0
|
|
20241125,153400,286375445,3165,3165,3165,3165,0
|
|
20241125,153300,286375445,3165,3165,3165,3165,0
|
|
20241125,153200,286375445,3165,3165,3165,3165,0
|
|
20241125,153100,286375445,3165,3165,3165,3165,0
|
|
20241125,153000,286375445,3165,3165,3165,3165,166
|
|
20241125,152900,285850055,3135,3135,3135,3135,0
|
|
20241125,152800,285850055,3135,3135,3135,3135,0
|
|
20241125,152700,285850055,3135,3135,3135,3135,0
|
|
20241125,152600,285850055,3135,3135,3135,3135,0
|
|
20241125,152500,285850055,3135,3135,3135,3135,0
|
|
20241125,152400,285850055,3135,3135,3135,3135,0
|
|
20241125,152300,285850055,3135,3135,3135,3135,0
|
|
20241125,152200,285850055,3135,3135,3135,3135,0
|
|
20241125,152100,285850055,3135,3135,3135,3135,0
|
|
20241125,152000,285850055,3135,3135,3135,3135,0
|
|
20241125,151900,285850055,3135,3135,3135,3135,0
|
|
20241125,151800,285850055,3135,3145,3145,3135,2635
|
|
20241125,151700,277577110,3150,3165,3165,3150,1103
|
|
20241125,151600,274095485,3160,3160,3160,3160,6
|
|
20241125,151500,274076525,3165,3165,3165,3165,12
|
|
20241125,151400,274038545,3155,3155,3155,3155,0
|
|
20241125,151300,274038545,3155,3155,3155,3155,50
|
|
20241125,151200,273880795,3165,3165,3165,3165,0
|
|
20241125,151100,273880795,3165,3165,3165,3165,0
|
|
20241125,151000,273880795,3165,3165,3165,3150,369
|
|
20241125,150900,272715910,3150,3150,3150,3150,0
|
|
20241125,150800,272715910,3150,3150,3150,3150,50
|
|
20241125,150700,272558410,3150,3150,3150,3150,2
|
|
20241125,150600,272552110,3150,3160,3160,3150,317
|
|
20241125,150500,271552555,3165,3165,3165,3165,5
|
|
20241125,150400,271536730,3165,3165,3165,3165,0
|
|
20241125,150300,271536730,3165,3165,3165,3165,0
|
|
20241125,150200,271536730,3165,3165,3165,3165,0
|
|
20241125,150100,271536730,3165,3165,3165,3165,0
|
|
20241125,150000,271536730,3165,3165,3165,3165,0
|
|
20241125,145900,271536730,3165,3165,3165,3165,4
|
|
20241125,145800,271524070,3165,3165,3165,3165,0
|
|
20241125,145700,271524070,3165,3165,3165,3165,0
|
|
20241125,145600,271524070,3165,3165,3165,3165,0
|
|
20241125,145500,271524070,3165,3165,3165,3165,2
|
|
20241125,145400,271517740,3155,3170,3170,3155,101
|
|
20241125,145300,271199050,3160,3160,3160,3160,0
|
|
20241125,145200,271199050,3160,3165,3165,3160,1060
|
|
20241125,145100,267846695,3165,3170,3170,3165,362
|
|
20241125,145000,266700945,3170,3170,3170,3170,0
|
|
20241125,144900,266700945,3170,3170,3170,3170,7
|
|
20241125,144800,266678755,3165,3165,3165,3165,0
|
|
20241125,144700,266678755,3165,3165,3165,3165,0
|
|
20241125,144600,266678755,3165,3165,3165,3165,30
|
|
20241125,144500,266583805,3165,3165,3165,3165,0
|
|
20241125,144400,266583805,3165,3165,3165,3165,0
|
|
20241125,144300,266583805,3165,3165,3165,3165,0
|
|
20241125,144200,266583805,3165,3165,3165,3165,0
|
|
20241125,144100,266583805,3165,3165,3165,3165,0
|
|
20241125,144000,266583805,3165,3165,3165,3165,91
|
|
20241125,143900,266295790,3165,3165,3165,3165,200
|
|
20241125,143800,265662790,3170,3170,3170,3170,0
|
|
20241125,143700,265662790,3170,3170,3170,3170,0
|
|
20241125,143600,265662790,3170,3170,3170,3170,0
|
|
20241125,143500,265662790,3170,3170,3170,3170,0
|
|
20241125,143400,265662790,3170,3170,3170,3170,0
|
|
20241125,143300,265662790,3170,3170,3170,3170,0
|
|
20241125,143200,265662790,3170,3170,3170,3170,0
|
|
20241125,143100,265662790,3170,3170,3170,3170,0
|
|
20241125,143000,265662790,3170,3170,3170,3170,0
|
|
20241125,142900,265662790,3170,3170,3170,3170,0
|
|
20241125,142800,265662790,3170,3170,3170,3170,3
|
|
20241125,142700,265653280,3170,3170,3170,3170,2
|
|
20241125,142600,265646940,3175,3175,3175,3175,0
|
|
20241125,142500,265646940,3175,3175,3175,3175,0
|
|
20241125,142400,265646940,3175,3175,3175,3175,2
|
|
20241125,142300,265640590,3175,3175,3175,3175,0
|
|
20241125,142200,265640590,3175,3175,3175,3175,0
|
|
20241125,142100,265640590,3175,3175,3175,3175,0
|
|
20241125,142000,265640590,3175,3175,3175,3175,0
|
|
20241125,141900,265640590,3175,3175,3175,3175,0
|
|
20241125,141800,265640590,3175,3170,3175,3170,52
|
|
20241125,141700,265475740,3165,3165,3165,3165,0
|
|
20241125,141600,265475740,3165,3165,3165,3165,0
|
|
20241125,141500,265475740,3165,3165,3165,3165,0
|
|
20241125,141400,265475740,3165,3165,3165,3165,0
|
|
20241125,141300,265475740,3165,3165,3165,3165,5
|
|
20241125,141200,265459915,3175,3175,3175,3175,52
|
|
20241125,141100,265294815,3175,3175,3175,3175,0
|
|
20241125,141000,265294815,3175,3175,3175,3175,0
|
|
20241125,140900,265294815,3175,3175,3175,3175,0
|
|
20241125,140800,265294815,3175,3175,3175,3175,0
|
|
20241125,140700,265294815,3175,3175,3175,3175,0
|
|
20241125,140600,265294815,3175,3175,3175,3175,1
|
|
20241125,140500,265291640,3175,3175,3175,3175,0
|
|
20241125,140400,265291640,3175,3175,3175,3175,0
|
|
20241125,140300,265291640,3175,3175,3175,3175,4
|
|
20241125,140200,265278940,3175,3175,3175,3175,0
|
|
20241125,140100,265278940,3175,3175,3175,3175,0
|
|
20241125,140000,265278940,3175,3175,3175,3175,1
|
|
20241125,135900,265275765,3175,3175,3175,3175,0
|
|
20241125,135800,265275765,3175,3175,3175,3175,0
|
|
20241125,135700,265275765,3175,3175,3175,3175,0
|
|
20241125,135600,265275765,3175,3175,3175,3175,0
|
|
20241125,135500,265275765,3175,3175,3175,3175,0
|
|
20241125,135400,265275765,3175,3175,3175,3175,1
|
|
20241125,135300,265272590,3165,3165,3165,3165,15
|
|
20241125,135200,265225115,3165,3165,3165,3165,100
|
|
20241125,135100,264908615,3175,3175,3175,3175,0
|
|
20241125,135000,264908615,3175,3175,3175,3175,0
|
|
20241125,134900,264908615,3175,3175,3175,3175,0
|
|
20241125,134800,264908615,3175,3175,3175,3175,1
|
|
20241125,134700,264905440,3175,3175,3175,3175,0
|
|
20241125,134600,264905440,3175,3175,3175,3175,0
|
|
20241125,134500,264905440,3175,3175,3175,3175,0
|
|
20241125,134400,264905440,3175,3175,3175,3175,53
|
|
20241125,134300,264737165,3170,3170,3170,3170,0
|
|
20241125,134200,264737165,3170,3170,3170,3170,1
|
|
20241125,134100,264733995,3165,3165,3165,3165,0
|
|
20241125,134000,264733995,3165,3165,3165,3165,0
|
|
20241125,133900,264733995,3165,3165,3165,3165,170
|
|
20241125,133800,264195945,3175,3175,3175,3175,0
|
|
20241125,133700,264195945,3175,3175,3175,3175,0
|
|
20241125,133600,264195945,3175,3175,3175,3175,51
|
|
20241125,133500,264034020,3180,3180,3180,3180,0
|
|
20241125,133400,264034020,3180,3180,3180,3180,0
|
|
20241125,133300,264034020,3180,3180,3180,3180,0
|
|
20241125,133200,264034020,3180,3180,3180,3180,0
|
|
20241125,133100,264034020,3180,3180,3180,3180,0
|
|
20241125,133000,264034020,3180,3180,3180,3180,1
|
|
20241125,132900,264030840,3180,3180,3180,3180,0
|
|
20241125,132800,264030840,3180,3180,3180,3180,0
|
|
20241125,132700,264030840,3180,3180,3180,3180,134
|
|
20241125,132600,263604720,3180,3180,3180,3180,0
|
|
20241125,132500,263604720,3180,3180,3180,3180,0
|
|
20241125,132400,263604720,3180,3180,3180,3180,1
|
|
20241125,132300,263601540,3185,3185,3185,3185,0
|
|
20241125,132200,263601540,3185,3185,3185,3180,93
|
|
20241125,132100,263305345,3185,3185,3185,3185,372
|
|
20241125,132000,262120525,3185,3180,3185,3180,394
|
|
20241125,131900,260865640,3185,3185,3185,3185,0
|
|
20241125,131800,260865640,3185,3180,3185,3180,2
|
|
20241125,131700,260859275,3185,3185,3185,3185,0
|
|
20241125,131600,260859275,3185,3170,3185,3170,480
|
|
20241125,131500,259332045,3175,3175,3175,3175,0
|
|
20241125,131400,259332045,3175,3175,3175,3175,0
|
|
20241125,131300,259332045,3175,3175,3175,3175,0
|
|
20241125,131200,259332045,3175,3175,3175,3175,1
|
|
20241125,131100,259328870,3165,3165,3165,3165,0
|
|
20241125,131000,259328870,3165,3165,3165,3165,16
|
|
20241125,130900,259278230,3165,3165,3165,3165,0
|
|
20241125,130800,259278230,3165,3165,3165,3165,1
|
|
20241125,130700,259275065,3180,3180,3180,3180,0
|
|
20241125,130600,259275065,3180,3180,3180,3180,1
|
|
20241125,130500,259271885,3180,3180,3180,3180,79
|
|
20241125,130400,259020665,3190,3185,3190,3185,710
|
|
20241125,130300,256757970,3185,3185,3185,3185,300
|
|
20241125,130200,255802470,3185,3185,3185,3185,0
|
|
20241125,130100,255802470,3185,3185,3185,3185,1
|
|
20241125,130000,255799285,3185,3185,3185,3185,0
|
|
20241125,125900,255799285,3185,3185,3185,3185,0
|
|
20241125,125800,255799285,3185,3185,3185,3185,0
|
|
20241125,125700,255799285,3185,3185,3185,3185,0
|
|
20241125,125600,255799285,3185,3185,3185,3185,0
|
|
20241125,125500,255799285,3185,3180,3185,3180,2
|
|
20241125,125400,255792920,3180,3180,3180,3180,429
|
|
20241125,125300,254428700,3175,3175,3175,3175,0
|
|
20241125,125200,254428700,3175,3175,3175,3175,0
|
|
20241125,125100,254428700,3175,3175,3175,3175,4
|
|
20241125,125000,254416000,3175,3175,3175,3175,10
|
|
20241125,124900,254384250,3175,3175,3175,3175,2
|
|
20241125,124800,254377900,3165,3165,3165,3165,36
|
|
20241125,124700,254263960,3175,3175,3175,3175,0
|
|
20241125,124600,254263960,3175,3175,3175,3175,0
|
|
20241125,124500,254263960,3175,3175,3175,3175,0
|
|
20241125,124400,254263960,3175,3175,3175,3175,0
|
|
20241125,124300,254263960,3175,3175,3175,3175,0
|
|
20241125,124200,254263960,3175,3175,3175,3175,1
|
|
20241125,124100,254260785,3165,3165,3165,3165,0
|
|
20241125,124000,254260785,3165,3165,3165,3165,0
|
|
20241125,123900,254260785,3165,3165,3165,3165,200
|
|
20241125,123800,253627785,3165,3165,3165,3165,0
|
|
20241125,123700,253627785,3165,3165,3165,3165,3
|
|
20241125,123600,253618290,3175,3175,3175,3175,1
|
|
20241125,123500,253615115,3175,3175,3175,3175,0
|
|
20241125,123400,253615115,3175,3175,3175,3175,0
|
|
20241125,123300,253615115,3175,3175,3175,3175,0
|
|
20241125,123200,253615115,3175,3175,3175,3175,2
|
|
20241125,123100,253608765,3175,3175,3175,3175,0
|
|
20241125,123000,253608765,3175,3175,3175,3175,1
|
|
20241125,122900,253605590,3175,3175,3175,3175,0
|
|
20241125,122800,253605590,3175,3175,3175,3175,0
|
|
20241125,122700,253605590,3175,3175,3175,3175,0
|
|
20241125,122600,253605590,3175,3175,3175,3175,0
|
|
20241125,122500,253605590,3175,3175,3175,3175,0
|
|
20241125,122400,253605590,3175,3175,3175,3175,1
|
|
20241125,122300,253602415,3180,3180,3180,3180,0
|
|
20241125,122200,253602415,3180,3180,3180,3180,0
|
|
20241125,122100,253602415,3180,3180,3180,3180,0
|
|
20241125,122000,253602415,3180,3180,3180,3180,0
|
|
20241125,121900,253602415,3180,3180,3180,3180,0
|
|
20241125,121800,253602415,3180,3180,3180,3180,1
|
|
20241125,121700,253599235,3180,3180,3180,3180,0
|
|
20241125,121600,253599235,3180,3180,3180,3180,0
|
|
20241125,121500,253599235,3180,3180,3180,3180,392
|
|
20241125,121400,252352675,3190,3190,3190,3190,0
|
|
20241125,121300,252352675,3190,3190,3190,3190,0
|
|
20241125,121200,252352675,3190,3190,3190,3190,1
|
|
20241125,121100,252349485,3185,3185,3185,3185,0
|
|
20241125,121000,252349485,3185,3185,3185,3185,0
|
|
20241125,120900,252349485,3185,3185,3185,3185,300
|
|
20241125,120800,251393985,3185,3185,3185,3185,0
|
|
20241125,120700,251393985,3185,3185,3185,3185,0
|
|
20241125,120600,251393985,3185,3180,3185,3180,162
|
|
20241125,120500,250878820,3175,3175,3175,3175,0
|
|
20241125,120400,250878820,3175,3175,3175,3175,1
|
|
20241125,120300,250875645,3180,3180,3180,3180,0
|
|
20241125,120200,250875645,3180,3180,3180,3180,0
|
|
20241125,120100,250875645,3180,3180,3180,3180,0
|
|
20241125,120000,250875645,3180,3165,3180,3165,348
|
|
20241125,115900,249774210,3180,3180,3180,3180,0
|
|
20241125,115800,249774210,3180,3180,3180,3180,0
|
|
20241125,115700,249774210,3180,3180,3180,3180,0
|
|
20241125,115600,249774210,3180,3180,3180,3180,0
|
|
20241125,115500,249774210,3180,3180,3180,3180,0
|
|
20241125,115400,249774210,3180,3180,3180,3180,1
|
|
20241125,115300,249771030,3180,3180,3180,3180,0
|
|
20241125,115200,249771030,3180,3180,3180,3180,0
|
|
20241125,115100,249771030,3180,3180,3180,3180,0
|
|
20241125,115000,249771030,3180,3180,3180,3180,0
|
|
20241125,114900,249771030,3180,3180,3180,3180,0
|
|
20241125,114800,249771030,3180,3180,3180,3180,1
|
|
20241125,114700,249767850,3165,3165,3165,3165,0
|
|
20241125,114600,249767850,3165,3165,3165,3165,0
|
|
20241125,114500,249767850,3165,3165,3165,3165,0
|
|
20241125,114400,249767850,3165,3165,3165,3165,0
|
|
20241125,114300,249767850,3165,3165,3165,3165,200
|
|
20241125,114200,249134850,3180,3180,3180,3180,1
|
|
20241125,114100,249131670,3180,3180,3180,3180,0
|
|
20241125,114000,249131670,3180,3180,3180,3180,0
|
|
20241125,113900,249131670,3180,3175,3180,3175,204
|
|
20241125,113800,248482960,3180,3180,3180,3180,1
|
|
20241125,113700,248479780,3175,3175,3180,3175,73
|
|
20241125,113600,248247655,3175,3175,3180,3175,252
|
|
20241125,113500,247447410,3165,3165,3165,3165,0
|
|
20241125,113400,247447410,3165,3160,3180,3160,260
|
|
20241125,113300,246625660,3160,3160,3160,3160,0
|
|
20241125,113200,246625660,3160,3160,3160,3160,1000
|
|
20241125,113100,243465660,3175,3175,3175,3175,0
|
|
20241125,113000,243465660,3175,3175,3180,3175,12
|
|
20241125,112900,243427520,3175,3175,3175,3175,0
|
|
20241125,112800,243427520,3175,3175,3175,3175,0
|
|
20241125,112700,243427520,3175,3170,3180,3170,73
|
|
20241125,112600,243195780,3160,3160,3160,3160,0
|
|
20241125,112500,243195780,3160,3155,3160,3155,3
|
|
20241125,112400,243186310,3165,3170,3170,3165,4
|
|
20241125,112300,243173645,3155,3155,3155,3155,0
|
|
20241125,112200,243173645,3155,3160,3160,3155,445
|
|
20241125,112100,241769090,3160,3160,3160,3160,1874
|
|
20241125,112000,235847250,3160,3160,3160,3160,10
|
|
20241125,111900,235815650,3160,3160,3160,3160,0
|
|
20241125,111800,235815650,3160,3160,3160,3160,0
|
|
20241125,111700,235815650,3160,3160,3160,3160,71
|
|
20241125,111600,235591290,3160,3160,3160,3160,0
|
|
20241125,111500,235591290,3160,3160,3160,3160,0
|
|
20241125,111400,235591290,3160,3160,3160,3160,513
|
|
20241125,111300,233970210,3165,3165,3165,3165,0
|
|
20241125,111200,233970210,3165,3165,3165,3165,601
|
|
20241125,111100,232068045,3165,3165,3165,3165,0
|
|
20241125,111000,232068045,3165,3165,3165,3165,0
|
|
20241125,110900,232068045,3165,3165,3165,3165,5
|
|
20241125,110800,232052220,3165,3165,3165,3165,10
|
|
20241125,110700,232020570,3185,3180,3185,3180,72
|
|
20241125,110600,231791450,3180,3180,3180,3180,0
|
|
20241125,110500,231791450,3180,3175,3185,3175,1401
|
|
20241125,110400,227333430,3175,3175,3175,3175,0
|
|
20241125,110300,227333430,3175,3175,3175,3175,0
|
|
20241125,110200,227333430,3175,3175,3175,3175,0
|
|
20241125,110100,227333430,3175,3175,3175,3175,0
|
|
20241125,110000,227333430,3175,3175,3175,3175,0
|
|
20241125,105900,227333430,3175,3175,3175,3175,0
|
|
20241125,105800,227333430,3175,3175,3175,3175,0
|
|
20241125,105700,227333430,3175,3170,3175,3170,71
|
|
20241125,105600,227108090,3165,3165,3165,3165,0
|
|
20241125,105500,227108090,3165,3165,3165,3165,0
|
|
20241125,105400,227108090,3165,3165,3165,3165,0
|
|
20241125,105300,227108090,3165,3165,3165,3165,0
|
|
20241125,105200,227108090,3165,3165,3165,3165,120
|
|
20241125,105100,226728290,3175,3175,3175,3175,0
|
|
20241125,105000,226728290,3175,3175,3175,3175,0
|
|
20241125,104900,226728290,3175,3175,3175,3175,0
|
|
20241125,104800,226728290,3175,3175,3175,3175,0
|
|
20241125,104700,226728290,3175,3170,3175,3170,72
|
|
20241125,104600,226499710,3170,3170,3170,3170,131
|
|
20241125,104500,226084440,3175,3175,3175,3175,1
|
|
20241125,104400,226081265,3170,3170,3170,3170,0
|
|
20241125,104300,226081265,3170,3170,3170,3170,0
|
|
20241125,104200,226081265,3170,3170,3170,3170,130
|
|
20241125,104100,225669165,3170,3170,3170,3170,0
|
|
20241125,104000,225669165,3170,3170,3170,3170,0
|
|
20241125,103900,225669165,3170,3170,3170,3170,0
|
|
20241125,103800,225669165,3170,3175,3175,3170,129
|
|
20241125,103700,225259635,3175,3175,3175,3175,72
|
|
20241125,103600,225031035,3170,3170,3170,3170,0
|
|
20241125,103500,225031035,3170,3170,3170,3170,81
|
|
20241125,103400,224774265,3155,3155,3155,3155,0
|
|
20241125,103300,224774265,3155,3155,3155,3155,0
|
|
20241125,103200,224774265,3155,3155,3155,3155,0
|
|
20241125,103100,224774265,3155,3155,3155,3155,0
|
|
20241125,103000,224774265,3155,3155,3155,3155,25
|
|
20241125,102900,224695390,3175,3175,3175,3175,0
|
|
20241125,102800,224695390,3175,3175,3175,3175,0
|
|
20241125,102700,224695390,3175,3160,3175,3160,72
|
|
20241125,102600,224466825,3150,3150,3150,3150,0
|
|
20241125,102500,224466825,3150,3150,3150,3150,0
|
|
20241125,102400,224466825,3150,3150,3150,3150,0
|
|
20241125,102300,224466825,3150,3150,3150,3150,0
|
|
20241125,102200,224466825,3150,3150,3150,3150,14
|
|
20241125,102100,224422725,3175,3175,3175,3175,0
|
|
20241125,102000,224422725,3175,3175,3175,3175,0
|
|
20241125,101900,224422725,3175,3155,3175,3150,2034
|
|
20241125,101800,217966545,3170,3170,3170,3155,133
|
|
20241125,101700,217544965,3155,3155,3170,3155,76
|
|
20241125,101600,217304480,3150,3150,3150,3150,0
|
|
20241125,101500,217304480,3150,3150,3150,3150,0
|
|
20241125,101400,217304480,3150,3150,3150,3150,52
|
|
20241125,101300,217140680,3150,3150,3150,3150,0
|
|
20241125,101200,217140680,3150,3145,3150,3145,299
|
|
20241125,101100,216198885,3150,3145,3150,3145,16
|
|
20241125,101000,216148490,3145,3145,3145,3145,300
|
|
20241125,100900,215204990,3150,3140,3150,3140,501
|
|
20241125,100800,213629350,3145,3145,3145,3145,0
|
|
20241125,100700,213629350,3145,3135,3150,3135,74
|
|
20241125,100600,213396275,3125,3135,3135,3125,1334
|
|
20241125,100500,209224360,3150,3150,3150,3150,0
|
|
20241125,100400,209224360,3150,3150,3150,3150,0
|
|
20241125,100300,209224360,3150,3135,3150,3135,2013
|
|
20241125,100200,202887575,3130,3145,3145,3130,6878
|
|
20241125,100100,181341235,3150,3150,3150,3150,108
|
|
20241125,100000,181001035,3145,3145,3145,3145,10
|
|
20241125,095900,180969585,3150,3150,3150,3150,0
|
|
20241125,095800,180969585,3150,3145,3150,3145,3
|
|
20241125,095700,180960145,3165,3150,3170,3150,408
|
|
20241125,095600,179673255,3150,3150,3150,3150,0
|
|
20241125,095500,179673255,3150,3165,3165,3150,4990
|
|
20241125,095400,163939390,3165,3170,3170,3165,1578
|
|
20241125,095300,158939635,3170,3175,3175,3170,367
|
|
20241125,095200,157775450,3180,3180,3180,3180,0
|
|
20241125,095100,157775450,3180,3180,3180,3180,0
|
|
20241125,095000,157775450,3180,3175,3180,3175,189
|
|
20241125,094900,157174435,3180,3180,3180,3180,1
|
|
20241125,094800,157171255,3180,3175,3180,3175,227
|
|
20241125,094700,156450415,3180,3180,3180,3180,0
|
|
20241125,094600,156450415,3180,3180,3180,3180,715
|
|
20241125,094500,154176715,3180,3185,3185,3180,1360
|
|
20241125,094400,149845185,3185,3185,3185,3185,0
|
|
20241125,094300,149845185,3185,3185,3185,3185,0
|
|
20241125,094200,149845185,3185,3185,3185,3185,0
|
|
20241125,094100,149845185,3185,3185,3185,3185,200
|
|
20241125,094000,149208185,3185,3185,3185,3185,52
|
|
20241125,093900,149042565,3200,3200,3200,3200,0
|
|
20241125,093800,149042565,3200,3200,3200,3200,0
|
|
20241125,093700,149042565,3200,3200,3200,3200,10
|
|
20241125,093600,149010565,3205,3205,3205,3205,102
|
|
20241125,093500,148683655,3205,3200,3205,3200,3
|
|
20241125,093400,148674045,3210,3210,3210,3210,0
|
|
20241125,093300,148674045,3210,3195,3210,3195,1000
|
|
20241125,093200,145464060,3205,3190,3210,3185,20
|
|
20241125,093100,145400115,3190,3195,3195,3190,28
|
|
20241125,093000,145310735,3205,3200,3205,3200,1662
|
|
20241125,092900,139992330,3190,3190,3190,3190,13
|
|
20241125,092800,139950860,3190,3190,3190,3190,150
|
|
20241125,092700,139472360,3190,3195,3200,3190,474
|
|
20241125,092600,137958720,3195,3195,3195,3195,3
|
|
20241125,092500,137949135,3200,3200,3200,3200,19
|
|
20241125,092400,137888335,3200,3200,3200,3200,1111
|
|
20241125,092300,134333135,3200,3190,3200,3190,1511
|
|
20241125,092200,129500935,3190,3210,3210,3190,16244
|
|
20241125,092100,77516970,3215,3215,3215,3215,1
|
|
20241125,092000,77513755,3215,3195,3225,3195,1216
|
|
20241125,091900,73606035,3205,3180,3205,3180,1634
|
|
20241125,091800,68378685,3190,3180,3195,3170,3951
|
|
20241125,091700,55780565,3180,3175,3190,3170,6480
|
|
20241125,091600,35125075,3175,3155,3175,3155,3211
|
|
20241125,091500,24967215,3155,3155,3155,3155,785
|
|
20241125,091400,22490540,3150,3145,3150,3145,1913
|
|
20241125,091300,16470220,3145,3140,3145,3140,12
|
|
20241125,091200,16432525,3140,3140,3140,3140,55
|
|
20241125,091100,16259825,3140,3140,3140,3140,575
|
|
20241125,091000,14454325,3135,3135,3135,3135,0
|
|
20241125,090900,14454325,3135,3135,3135,3135,542
|
|
20241125,090800,12755155,3135,3135,3135,3135,314
|
|
20241125,090700,11770765,3135,3130,3135,3130,102
|
|
20241125,090600,11451500,3130,3130,3130,3130,0
|
|
20241125,090500,11451500,3130,3130,3130,3130,51
|
|
20241125,090400,11291870,3130,3130,3130,3130,462
|
|
20241125,090300,9845810,3125,3125,3125,3125,334
|
|
20241125,090200,8802060,3125,3125,3125,3125,0
|
|
20241125,090100,8802060,3125,3135,3135,3125,193
|
|
20241125,090000,8197470,3130,3130,3130,3130,2619
|