604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190100,952938458,1561,1561,1561,1561,12794
|
|
20241125,190000,952938458,1561,1561,1561,1561,0
|
|
20241125,185900,952938458,1561,1561,1561,1561,0
|
|
20241125,185800,952938458,1561,1561,1561,1561,0
|
|
20241125,185700,952938458,1561,1561,1561,1561,0
|
|
20241125,185600,952938458,1561,1561,1561,1561,0
|
|
20241125,185500,952938458,1561,1561,1561,1561,0
|
|
20241125,185400,952938458,1561,1561,1561,1561,0
|
|
20241125,185300,952938458,1561,1561,1561,1561,0
|
|
20241125,185200,952938458,1561,1561,1561,1561,0
|
|
20241125,185100,952938458,1561,1561,1561,1561,0
|
|
20241125,185000,952938458,1561,1561,1561,1561,0
|
|
20241125,184900,952938458,1561,1561,1561,1561,0
|
|
20241125,184800,952938458,1561,1561,1561,1561,0
|
|
20241125,184700,952938458,1561,1561,1561,1561,0
|
|
20241125,184600,952938458,1561,1561,1561,1561,0
|
|
20241125,184500,952938458,1561,1561,1561,1561,0
|
|
20241125,184400,952938458,1561,1561,1561,1561,0
|
|
20241125,184300,952938458,1561,1561,1561,1561,0
|
|
20241125,184200,952938458,1561,1561,1561,1561,0
|
|
20241125,184100,952938458,1561,1561,1561,1561,0
|
|
20241125,184000,952938458,1561,1561,1561,1561,0
|
|
20241125,183900,952938458,1561,1561,1561,1561,0
|
|
20241125,183800,952938458,1561,1561,1561,1561,0
|
|
20241125,183700,952938458,1561,1561,1561,1561,0
|
|
20241125,183600,952938458,1561,1561,1561,1561,0
|
|
20241125,183500,952938458,1561,1561,1561,1561,0
|
|
20241125,183400,952938458,1561,1561,1561,1561,0
|
|
20241125,183300,952938458,1561,1561,1561,1561,0
|
|
20241125,183200,952938458,1561,1561,1561,1561,0
|
|
20241125,183100,952938458,1561,1561,1561,1561,12794
|
|
20241125,183000,952938458,1561,1561,1561,1561,0
|
|
20241125,182900,952938458,1561,1561,1561,1561,0
|
|
20241125,182800,952938458,1561,1561,1561,1561,0
|
|
20241125,182700,952938458,1561,1561,1561,1561,0
|
|
20241125,182600,952938458,1561,1561,1561,1561,0
|
|
20241125,182500,952938458,1561,1561,1561,1561,0
|
|
20241125,182400,952938458,1561,1561,1561,1561,0
|
|
20241125,182300,952938458,1561,1561,1561,1561,0
|
|
20241125,182200,952938458,1561,1561,1561,1561,0
|
|
20241125,182100,952938458,1561,1561,1561,1561,0
|
|
20241125,182000,952938458,1561,1561,1561,1561,0
|
|
20241125,181900,952938458,1561,1561,1561,1561,0
|
|
20241125,181800,952938458,1561,1561,1561,1561,0
|
|
20241125,181700,952938458,1561,1561,1561,1561,0
|
|
20241125,181600,952938458,1561,1561,1561,1561,0
|
|
20241125,181500,952938458,1561,1561,1561,1561,0
|
|
20241125,181400,952938458,1561,1561,1561,1561,0
|
|
20241125,181300,952938458,1561,1561,1561,1561,0
|
|
20241125,181200,952938458,1561,1561,1561,1561,0
|
|
20241125,181100,952938458,1561,1561,1561,1561,0
|
|
20241125,181000,952938458,1561,1561,1561,1561,0
|
|
20241125,180900,952938458,1561,1561,1561,1561,0
|
|
20241125,180800,952938458,1561,1561,1561,1561,0
|
|
20241125,180700,952938458,1561,1561,1561,1561,0
|
|
20241125,180600,952938458,1561,1561,1561,1561,0
|
|
20241125,180500,952938458,1561,1561,1561,1561,0
|
|
20241125,180400,952938458,1561,1561,1561,1561,0
|
|
20241125,180300,952938458,1561,1561,1561,1561,0
|
|
20241125,180200,952938458,1561,1561,1561,1561,0
|
|
20241125,180100,952938458,1561,1561,1561,1561,12794
|
|
20241125,180000,952938458,1561,1561,1561,1561,0
|
|
20241125,175900,952938458,1561,1561,1561,1561,0
|
|
20241125,175800,952938458,1561,1561,1561,1561,0
|
|
20241125,175700,952938458,1561,1561,1561,1561,0
|
|
20241125,175600,952938458,1561,1561,1561,1561,0
|
|
20241125,175500,952938458,1561,1561,1561,1561,0
|
|
20241125,175400,952938458,1561,1561,1561,1561,0
|
|
20241125,175300,952938458,1561,1561,1561,1561,0
|
|
20241125,175200,952938458,1561,1561,1561,1561,0
|
|
20241125,175100,952938458,1561,1561,1561,1561,0
|
|
20241125,175000,952938458,1561,1561,1561,1561,0
|
|
20241125,174900,952938458,1561,1561,1561,1561,0
|
|
20241125,174800,952938458,1561,1561,1561,1561,0
|
|
20241125,174700,952938458,1561,1561,1561,1561,0
|
|
20241125,174600,952938458,1561,1561,1561,1561,0
|
|
20241125,174500,952938458,1561,1561,1561,1561,0
|
|
20241125,174400,952938458,1561,1561,1561,1561,0
|
|
20241125,174300,952938458,1561,1561,1561,1561,0
|
|
20241125,174200,952938458,1561,1561,1561,1561,0
|
|
20241125,174100,952938458,1561,1561,1561,1561,0
|
|
20241125,174000,952938458,1561,1561,1561,1561,0
|
|
20241125,173900,952938458,1561,1561,1561,1561,0
|
|
20241125,173800,952938458,1561,1561,1561,1561,0
|
|
20241125,173700,952938458,1561,1561,1561,1561,0
|
|
20241125,173600,952938458,1561,1561,1561,1561,0
|
|
20241125,173500,952938458,1561,1561,1561,1561,0
|
|
20241125,173400,952938458,1561,1561,1561,1561,0
|
|
20241125,173300,952938458,1561,1561,1561,1561,0
|
|
20241125,173200,952938458,1561,1561,1561,1561,0
|
|
20241125,173100,952938458,1561,1561,1561,1561,12794
|
|
20241125,173000,952938458,1561,1561,1561,1561,0
|
|
20241125,172900,952938458,1561,1561,1561,1561,0
|
|
20241125,172800,952938458,1561,1561,1561,1561,0
|
|
20241125,172700,952938458,1561,1561,1561,1561,0
|
|
20241125,172600,952938458,1561,1561,1561,1561,0
|
|
20241125,172500,952938458,1561,1561,1561,1561,0
|
|
20241125,172400,952938458,1561,1561,1561,1561,0
|
|
20241125,172300,952938458,1561,1561,1561,1561,0
|
|
20241125,172200,952938458,1561,1561,1561,1561,0
|
|
20241125,172100,952938458,1561,1561,1561,1561,0
|
|
20241125,172000,952938458,1561,1561,1561,1561,0
|
|
20241125,171900,952938458,1561,1561,1561,1561,0
|
|
20241125,171800,952938458,1561,1561,1561,1561,0
|
|
20241125,171700,952938458,1561,1561,1561,1561,0
|
|
20241125,171600,952938458,1561,1561,1561,1561,0
|
|
20241125,171500,952938458,1561,1561,1561,1561,0
|
|
20241125,171400,952938458,1561,1561,1561,1561,0
|
|
20241125,171300,952938458,1561,1561,1561,1561,0
|
|
20241125,171200,952938458,1561,1561,1561,1561,0
|
|
20241125,171100,952938458,1561,1561,1561,1561,0
|
|
20241125,171000,952938458,1561,1561,1561,1561,0
|
|
20241125,170900,952938458,1561,1561,1561,1561,0
|
|
20241125,170800,952938458,1561,1561,1561,1561,0
|
|
20241125,170700,952938458,1561,1561,1561,1561,0
|
|
20241125,170600,952938458,1561,1561,1561,1561,0
|
|
20241125,170500,952938458,1561,1561,1561,1561,0
|
|
20241125,170400,952938458,1561,1561,1561,1561,0
|
|
20241125,170300,952938458,1561,1561,1561,1561,0
|
|
20241125,170200,952938458,1561,1561,1561,1561,0
|
|
20241125,170100,952938458,1561,1561,1561,1561,12794
|
|
20241125,170000,952938458,1561,1561,1561,1561,0
|
|
20241125,165900,952938458,1561,1561,1561,1561,0
|
|
20241125,165800,952938458,1561,1561,1561,1561,0
|
|
20241125,165700,952938458,1561,1561,1561,1561,0
|
|
20241125,165600,952938458,1561,1561,1561,1561,0
|
|
20241125,165500,952938458,1561,1561,1561,1561,0
|
|
20241125,165400,952938458,1561,1561,1561,1561,0
|
|
20241125,165300,952938458,1561,1561,1561,1561,0
|
|
20241125,165200,952938458,1561,1561,1561,1561,0
|
|
20241125,165100,952938458,1561,1561,1561,1561,0
|
|
20241125,165000,952938458,1561,1561,1561,1561,0
|
|
20241125,164900,952938458,1561,1561,1561,1561,0
|
|
20241125,164800,952938458,1561,1561,1561,1561,0
|
|
20241125,164700,952938458,1561,1561,1561,1561,0
|
|
20241125,164600,952938458,1561,1561,1561,1561,0
|
|
20241125,164500,952938458,1561,1561,1561,1561,0
|
|
20241125,164400,952938458,1561,1561,1561,1561,0
|
|
20241125,164300,952938458,1561,1561,1561,1561,0
|
|
20241125,164200,952938458,1561,1561,1561,1561,0
|
|
20241125,164100,952938458,1561,1561,1561,1561,0
|
|
20241125,164000,952938458,1561,1561,1561,1561,0
|
|
20241125,163900,952938458,1561,1561,1561,1561,0
|
|
20241125,163800,952938458,1561,1561,1561,1561,0
|
|
20241125,163700,952938458,1561,1561,1561,1561,0
|
|
20241125,163600,952938458,1561,1561,1561,1561,0
|
|
20241125,163500,952938458,1561,1561,1561,1561,0
|
|
20241125,163400,952938458,1561,1561,1561,1561,0
|
|
20241125,163300,952938458,1561,1561,1561,1561,0
|
|
20241125,163200,952938458,1561,1561,1561,1561,0
|
|
20241125,163100,952938458,1561,1561,1561,1561,12794
|
|
20241125,163000,952938458,1561,1561,1561,1561,0
|
|
20241125,162900,952938458,1561,1561,1561,1561,0
|
|
20241125,162800,952938458,1561,1561,1561,1561,0
|
|
20241125,162700,952938458,1561,1561,1561,1561,0
|
|
20241125,162600,952938458,1561,1561,1561,1561,0
|
|
20241125,162500,952938458,1561,1561,1561,1561,0
|
|
20241125,162400,952938458,1561,1561,1561,1561,0
|
|
20241125,162300,952938458,1561,1561,1561,1561,0
|
|
20241125,162200,952938458,1561,1561,1561,1561,0
|
|
20241125,162100,952938458,1561,1561,1561,1561,0
|
|
20241125,162000,952938458,1561,1561,1561,1561,0
|
|
20241125,161900,952938458,1561,1561,1561,1561,0
|
|
20241125,161800,952938458,1561,1561,1561,1561,0
|
|
20241125,161700,952938458,1561,1561,1561,1561,0
|
|
20241125,161600,952938458,1561,1561,1561,1561,0
|
|
20241125,161500,952938458,1561,1561,1561,1561,0
|
|
20241125,161400,952938458,1561,1561,1561,1561,0
|
|
20241125,161300,952938458,1561,1561,1561,1561,0
|
|
20241125,161200,952938458,1561,1561,1561,1561,0
|
|
20241125,161100,952938458,1561,1561,1561,1561,0
|
|
20241125,161000,952938458,1561,1561,1561,1561,0
|
|
20241125,160900,952938458,1561,1561,1561,1561,0
|
|
20241125,160800,952938458,1561,1561,1561,1561,0
|
|
20241125,160700,952938458,1561,1561,1561,1561,0
|
|
20241125,160600,952938458,1561,1561,1561,1561,0
|
|
20241125,160500,952938458,1561,1561,1561,1561,0
|
|
20241125,160400,952938458,1561,1561,1561,1561,0
|
|
20241125,160300,952938458,1561,1561,1561,1561,0
|
|
20241125,160200,952938458,1561,1561,1561,1561,0
|
|
20241125,160100,952938458,1561,1561,1561,1561,12794
|
|
20241125,160000,952938458,1561,1561,1561,1561,0
|
|
20241125,155900,952938458,1561,1561,1561,1561,0
|
|
20241125,155800,952938458,1561,1561,1561,1561,0
|
|
20241125,155700,952938458,1561,1561,1561,1561,0
|
|
20241125,155600,952938458,1561,1561,1561,1561,0
|
|
20241125,155500,952938458,1561,1561,1561,1561,0
|
|
20241125,155400,952938458,1561,1561,1561,1561,0
|
|
20241125,155300,952938458,1561,1561,1561,1561,0
|
|
20241125,155200,952938458,1561,1561,1561,1561,0
|
|
20241125,155100,952938458,1561,1561,1561,1561,0
|
|
20241125,155000,952938458,1561,1561,1561,1561,0
|
|
20241125,154900,952938458,1561,1561,1561,1561,0
|
|
20241125,154800,952938458,1561,1561,1561,1561,0
|
|
20241125,154700,952938458,1561,1561,1561,1561,0
|
|
20241125,154600,952938458,1561,1561,1561,1561,0
|
|
20241125,154500,952938458,1561,1561,1561,1561,0
|
|
20241125,154400,952938458,1561,1561,1561,1561,0
|
|
20241125,154300,952938458,1561,1561,1561,1561,0
|
|
20241125,154200,952938458,1561,1561,1561,1561,0
|
|
20241125,154100,952938458,1561,1561,1561,1561,0
|
|
20241125,154000,952938458,1561,1561,1561,1561,0
|
|
20241125,153900,952938458,1561,1561,1561,1561,0
|
|
20241125,153800,952938458,1561,1561,1561,1561,0
|
|
20241125,153700,952938458,1561,1561,1561,1561,0
|
|
20241125,153600,952938458,1561,1561,1561,1561,0
|
|
20241125,153500,952938458,1561,1561,1561,1561,0
|
|
20241125,153400,952938458,1561,1561,1561,1561,0
|
|
20241125,153300,952938458,1561,1561,1561,1561,0
|
|
20241125,153200,952938458,1561,1561,1561,1561,0
|
|
20241125,153100,952938458,1561,1561,1561,1561,12794
|
|
20241125,153000,952938458,1561,1561,1561,1561,12794
|
|
20241125,152900,932967024,1556,1556,1556,1556,0
|
|
20241125,152800,932967024,1556,1556,1556,1556,0
|
|
20241125,152700,932967024,1556,1556,1556,1556,0
|
|
20241125,152600,932967024,1556,1556,1556,1556,0
|
|
20241125,152500,932967024,1556,1556,1556,1556,0
|
|
20241125,152400,932967024,1556,1556,1556,1556,0
|
|
20241125,152300,932967024,1556,1556,1556,1556,0
|
|
20241125,152200,932967024,1556,1556,1556,1556,0
|
|
20241125,152100,932967024,1556,1556,1556,1556,0
|
|
20241125,152000,932967024,1556,1556,1556,1556,0
|
|
20241125,151900,932967024,1556,1551,1556,1551,3611
|
|
20241125,151800,927363858,1556,1553,1556,1550,5199
|
|
20241125,151700,919295803,1552,1550,1552,1550,831
|
|
20241125,151600,918006828,1549,1547,1549,1547,619
|
|
20241125,151500,917048225,1546,1546,1546,1545,3085
|
|
20241125,151400,912279233,1549,1547,1549,1546,3256
|
|
20241125,151300,907243610,1547,1548,1548,1547,1321
|
|
20241125,151200,905199841,1548,1549,1550,1547,5794
|
|
20241125,151100,896229651,1549,1553,1553,1549,1194
|
|
20241125,151000,894379141,1553,1554,1554,1553,131
|
|
20241125,150900,894175667,1550,1552,1555,1550,997
|
|
20241125,150800,892629516,1553,1555,1557,1553,1530
|
|
20241125,150700,890251302,1556,1555,1557,1555,739
|
|
20241125,150600,889100724,1555,1560,1560,1555,1300
|
|
20241125,150500,887074924,1560,1559,1560,1557,1016
|
|
20241125,150400,885490609,1561,1558,1561,1558,3917
|
|
20241125,150300,879383640,1557,1556,1558,1556,1436
|
|
20241125,150200,877147192,1559,1557,1559,1550,721
|
|
20241125,150100,876026141,1556,1560,1560,1555,248
|
|
20241125,150000,875639861,1558,1559,1560,1558,1421
|
|
20241125,145900,873424066,1558,1550,1558,1545,6442
|
|
20241125,145800,863425628,1548,1554,1556,1548,3784
|
|
20241125,145700,857551645,1555,1552,1555,1550,2940
|
|
20241125,145600,852988388,1552,1552,1553,1548,3451
|
|
20241125,145500,847632532,1550,1552,1552,1550,2917
|
|
20241125,145400,843107348,1539,1554,1554,1539,6506
|
|
20241125,145300,833058014,1554,1560,1560,1534,42868
|
|
20241125,145200,766762904,1560,1560,1561,1554,2084
|
|
20241125,145100,763514849,1555,1561,1562,1555,352
|
|
20241125,145000,762966286,1561,1560,1561,1560,310
|
|
20241125,144900,762482462,1556,1560,1560,1556,1062
|
|
20241125,144800,760828790,1561,1562,1562,1555,537
|
|
20241125,144700,759992326,1564,1567,1567,1552,2175
|
|
20241125,144600,756600446,1553,1560,1570,1553,5300
|
|
20241125,144500,748301890,1547,1565,1565,1547,41853
|
|
20241125,144400,683200020,1564,1567,1585,1560,13198
|
|
20241125,144300,662552756,1567,1570,1571,1556,1986
|
|
20241125,144200,659448853,1556,1571,1576,1556,8206
|
|
20241125,144100,646622876,1561,1589,1589,1560,10741
|
|
20241125,144000,629794807,1590,1598,1606,1574,10236
|
|
20241125,143900,613490378,1606,1610,1610,1593,10054
|
|
20241125,143800,597401717,1610,1627,1637,1610,10520
|
|
20241125,143700,580370513,1627,1636,1636,1627,8451
|
|
20241125,143600,566582906,1636,1636,1636,1636,2
|
|
20241125,143500,566579634,1635,1638,1644,1630,19093
|
|
20241125,143400,535339067,1642,1670,1670,1607,16102
|
|
20241125,143300,509033733,1670,1665,1670,1664,1893
|
|
20241125,143200,505881869,1665,1665,1666,1664,249
|
|
20241125,143100,505467314,1677,1667,1677,1664,2341
|
|
20241125,143000,501568399,1664,1682,1683,1663,3759
|
|
20241125,142900,495287897,1674,1698,1698,1672,10336
|
|
20241125,142800,477891818,1704,1695,1704,1695,849
|
|
20241125,142700,476446121,1693,1715,1716,1686,2018
|
|
20241125,142600,473019873,1715,1729,1736,1715,2840
|
|
20241125,142500,468108427,1729,1700,1730,1700,22734
|
|
20241125,142400,429053602,1700,1700,1700,1700,0
|
|
20241125,142300,429053602,1700,1700,1700,1700,4117
|
|
20241125,142200,422054702,1700,1699,1701,1699,887
|
|
20241125,142100,420546802,1699,1700,1700,1699,190
|
|
20241125,142000,420223892,1706,1706,1706,1706,0
|
|
20241125,141900,420223892,1706,1706,1706,1706,2
|
|
20241125,141800,420220480,1706,1696,1706,1696,1797
|
|
20241125,141700,417165917,1681,1682,1682,1681,187
|
|
20241125,141600,416851483,1698,1672,1699,1669,9682
|
|
20241125,141500,400460618,1681,1680,1681,1680,413
|
|
20241125,141400,399766495,1681,1681,1681,1681,0
|
|
20241125,141300,399766495,1681,1671,1681,1670,307
|
|
20241125,141200,399253694,1670,1682,1682,1670,6562
|
|
20241125,141100,388284169,1682,1688,1688,1682,8157
|
|
20241125,141000,374536491,1688,1693,1694,1688,3812
|
|
20241125,140900,368088255,1693,1693,1693,1693,0
|
|
20241125,140800,368088255,1693,1693,1693,1693,0
|
|
20241125,140700,368088255,1693,1693,1693,1693,10
|
|
20241125,140600,368071325,1693,1693,1693,1693,0
|
|
20241125,140500,368071325,1693,1693,1693,1693,6
|
|
20241125,140400,368061167,1693,1693,1693,1693,1373
|
|
20241125,140300,365736678,1695,1695,1695,1695,469
|
|
20241125,140200,364941723,1695,1695,1695,1695,0
|
|
20241125,140100,364941723,1695,1695,1695,1695,0
|
|
20241125,140000,364941723,1695,1695,1695,1695,31
|
|
20241125,135900,364889178,1696,1695,1696,1695,208
|
|
20241125,135800,364536573,1695,1695,1695,1695,1
|
|
20241125,135700,364534878,1693,1693,1693,1693,1
|
|
20241125,135600,364533185,1693,1693,1693,1693,645
|
|
20241125,135500,363441200,1693,1693,1693,1693,635
|
|
20241125,135400,362366145,1693,1694,1694,1693,733
|
|
20241125,135300,361125049,1697,1697,1697,1697,0
|
|
20241125,135200,361125049,1697,1697,1697,1697,75
|
|
20241125,135100,360997774,1697,1697,1697,1697,0
|
|
20241125,135000,360997774,1697,1697,1697,1697,16
|
|
20241125,134900,360970622,1698,1698,1698,1698,0
|
|
20241125,134800,360970622,1698,1698,1698,1698,0
|
|
20241125,134700,360970622,1698,1698,1698,1698,1
|
|
20241125,134600,360968924,1693,1693,1693,1693,0
|
|
20241125,134500,360968924,1693,1693,1693,1693,0
|
|
20241125,134400,360968924,1693,1693,1693,1693,0
|
|
20241125,134300,360968924,1693,1693,1693,1693,0
|
|
20241125,134200,360968924,1693,1698,1698,1693,2955
|
|
20241125,134100,355965924,1698,1698,1698,1698,0
|
|
20241125,134000,355965924,1698,1698,1698,1698,11
|
|
20241125,133900,355947246,1698,1698,1698,1698,2
|
|
20241125,133800,355943850,1695,1695,1695,1695,0
|
|
20241125,133700,355943850,1695,1693,1695,1693,1186
|
|
20241125,133600,353933646,1693,1693,1693,1693,992
|
|
20241125,133500,352254190,1693,1693,1693,1693,46
|
|
20241125,133400,352176312,1693,1693,1693,1693,0
|
|
20241125,133300,352176312,1693,1693,1693,1693,0
|
|
20241125,133200,352176312,1693,1693,1693,1693,1
|
|
20241125,133100,352174619,1693,1695,1695,1693,539
|
|
20241125,133000,351261992,1695,1695,1695,1695,0
|
|
20241125,132900,351261992,1695,1695,1695,1695,0
|
|
20241125,132800,351261992,1695,1695,1695,1695,150
|
|
20241125,132700,351007742,1695,1698,1698,1695,499
|
|
20241125,132600,350161130,1698,1698,1698,1698,300
|
|
20241125,132500,349651730,1699,1699,1699,1699,0
|
|
20241125,132400,349651730,1699,1699,1699,1699,190
|
|
20241125,132300,349328920,1699,1699,1699,1699,0
|
|
20241125,132200,349328920,1699,1699,1699,1699,0
|
|
20241125,132100,349328920,1699,1699,1699,1699,0
|
|
20241125,132000,349328920,1699,1699,1699,1699,260
|
|
20241125,131900,348887180,1700,1701,1701,1700,95
|
|
20241125,131800,348725640,1702,1702,1702,1702,0
|
|
20241125,131700,348725640,1702,1702,1702,1702,300
|
|
20241125,131600,348215040,1702,1702,1702,1702,40
|
|
20241125,131500,348146960,1703,1703,1703,1703,0
|
|
20241125,131400,348146960,1703,1703,1703,1703,1
|
|
20241125,131300,348145257,1700,1700,1700,1700,79
|
|
20241125,131200,348010957,1700,1701,1701,1700,134
|
|
20241125,131100,347783107,1702,1702,1702,1702,0
|
|
20241125,131000,347783107,1702,1702,1702,1702,652
|
|
20241125,130900,346673403,1703,1703,1703,1703,0
|
|
20241125,130800,346673403,1703,1703,1703,1703,284
|
|
20241125,130700,346189751,1702,1702,1702,1702,246
|
|
20241125,130600,345771059,1701,1701,1701,1701,1
|
|
20241125,130500,345769358,1702,1702,1702,1702,105
|
|
20241125,130400,345590648,1702,1701,1702,1701,34
|
|
20241125,130300,345532810,1700,1699,1700,1699,341
|
|
20241125,130200,344953198,1698,1698,1698,1698,0
|
|
20241125,130100,344953198,1698,1698,1698,1698,187
|
|
20241125,130000,344635672,1698,1698,1698,1698,74
|
|
20241125,125900,344510020,1698,1699,1699,1698,350
|
|
20241125,125800,343915709,1699,1699,1699,1699,74
|
|
20241125,125700,343789983,1699,1699,1699,1699,160
|
|
20241125,125600,343518143,1698,1698,1698,1698,1
|
|
20241125,125500,343516445,1700,1699,1700,1699,361
|
|
20241125,125400,342902990,1698,1698,1698,1698,0
|
|
20241125,125300,342902990,1698,1701,1703,1698,1018
|
|
20241125,125200,341172323,1701,1701,1701,1701,750
|
|
20241125,125100,339896573,1701,1701,1701,1701,1033
|
|
20241125,125000,338139440,1701,1701,1701,1701,929
|
|
20241125,124900,336559211,1701,1701,1701,1701,700
|
|
20241125,124800,335368511,1705,1701,1705,1701,2273
|
|
20241125,124700,331497033,1701,1696,1701,1696,1378
|
|
20241125,124600,329154550,1696,1696,1696,1696,0
|
|
20241125,124500,329154550,1696,1696,1696,1696,80
|
|
20241125,124400,329018870,1698,1698,1698,1698,1
|
|
20241125,124300,329017172,1697,1697,1697,1697,1964
|
|
20241125,124200,325684264,1697,1698,1698,1697,56
|
|
20241125,124100,325589182,1698,1698,1701,1698,256
|
|
20241125,124000,325153927,1701,1701,1701,1701,2
|
|
20241125,123900,325150525,1697,1697,1697,1697,0
|
|
20241125,123800,325150525,1697,1697,1697,1697,0
|
|
20241125,123700,325150525,1697,1698,1698,1697,700
|
|
20241125,123600,323962418,1701,1701,1701,1701,817
|
|
20241125,123500,322572701,1701,1701,1701,1701,16
|
|
20241125,123400,322545485,1697,1697,1697,1697,0
|
|
20241125,123300,322545485,1697,1697,1697,1697,0
|
|
20241125,123200,322545485,1697,1697,1697,1697,200
|
|
20241125,123100,322206085,1698,1698,1698,1698,0
|
|
20241125,123000,322206085,1698,1702,1702,1698,2090
|
|
20241125,122900,318649183,1702,1699,1702,1699,119
|
|
20241125,122800,318446985,1700,1700,1700,1700,665
|
|
20241125,122700,317316485,1700,1702,1702,1700,569
|
|
20241125,122600,316348457,1702,1702,1702,1702,1
|
|
20241125,122500,316346755,1704,1705,1705,1704,1360
|
|
20241125,122400,314028944,1704,1703,1704,1703,200
|
|
20241125,122300,313688322,1703,1702,1703,1702,140
|
|
20241125,122200,313449952,1702,1702,1702,1702,0
|
|
20241125,122100,313449952,1702,1707,1707,1701,42
|
|
20241125,122000,313378493,1700,1700,1706,1700,3483
|
|
20241125,121900,307440805,1701,1696,1701,1696,16048
|
|
20241125,121800,280178771,1695,1695,1695,1695,224
|
|
20241125,121700,279799091,1694,1694,1694,1694,455
|
|
20241125,121600,279028321,1694,1694,1694,1694,132
|
|
20241125,121500,278804713,1694,1691,1694,1691,27
|
|
20241125,121400,278758981,1691,1691,1691,1691,27
|
|
20241125,121300,278713324,1691,1691,1691,1691,0
|
|
20241125,121200,278713324,1691,1691,1691,1691,639
|
|
20241125,121100,277632775,1691,1695,1695,1691,500
|
|
20241125,121000,276787271,1695,1690,1695,1690,3769
|
|
20241125,120900,270409768,1689,1689,1689,1689,18
|
|
20241125,120800,270379366,1689,1689,1689,1689,63
|
|
20241125,120700,270272959,1689,1689,1689,1689,100
|
|
20241125,120600,270104059,1689,1689,1689,1689,3000
|
|
20241125,120500,265037059,1687,1692,1692,1687,9500
|
|
20241125,120400,249009791,1692,1688,1692,1688,1350
|
|
20241125,120300,246728752,1688,1687,1688,1687,1219
|
|
20241125,120200,244671799,1686,1686,1686,1686,22
|
|
20241125,120100,244634707,1686,1686,1686,1686,1
|
|
20241125,120000,244633021,1686,1686,1686,1686,0
|
|
20241125,115900,244633021,1686,1686,1686,1686,0
|
|
20241125,115800,244633021,1686,1686,1686,1686,0
|
|
20241125,115700,244633021,1686,1686,1686,1686,0
|
|
20241125,115600,244633021,1686,1686,1686,1686,0
|
|
20241125,115500,244633021,1686,1685,1686,1685,252
|
|
20241125,115400,244208159,1686,1685,1686,1685,411
|
|
20241125,115300,243515599,1687,1687,1687,1687,202
|
|
20241125,115200,243174825,1687,1687,1687,1687,298
|
|
20241125,115100,242672099,1685,1685,1685,1685,300
|
|
20241125,115000,242166599,1689,1689,1689,1689,0
|
|
20241125,114900,242166599,1689,1689,1689,1689,0
|
|
20241125,114800,242166599,1689,1687,1689,1687,1633
|
|
20241125,114700,239411266,1687,1687,1687,1687,0
|
|
20241125,114600,239411266,1687,1677,1687,1673,9562
|
|
20241125,114500,223330345,1678,1678,1678,1678,4
|
|
20241125,114400,223323633,1679,1679,1679,1679,30
|
|
20241125,114300,223273263,1679,1681,1681,1679,3116
|
|
20241125,114200,218038386,1680,1682,1682,1680,232
|
|
20241125,114100,217648479,1682,1681,1682,1681,515
|
|
20241125,114000,216782743,1681,1681,1681,1680,898
|
|
20241125,113900,215273855,1681,1681,1681,1681,109
|
|
20241125,113800,215090626,1681,1682,1682,1681,31
|
|
20241125,113700,215038492,1682,1682,1682,1681,341
|
|
20241125,113600,214464931,1682,1682,1683,1682,319
|
|
20241125,113500,213928340,1683,1683,1683,1682,490
|
|
20241125,113400,213104070,1682,1684,1684,1681,1082
|
|
20241125,113300,211284689,1683,1682,1683,1682,620
|
|
20241125,113200,210241484,1682,1682,1682,1682,313
|
|
20241125,113100,209715018,1682,1682,1682,1682,5
|
|
20241125,113000,209706608,1682,1682,1682,1682,355
|
|
20241125,112900,209109498,1683,1683,1684,1681,381
|
|
20241125,112800,208468725,1683,1671,1683,1671,10629
|
|
20241125,112700,190642906,1671,1671,1671,1671,4
|
|
20241125,112600,190636222,1670,1670,1670,1670,69
|
|
20241125,112500,190520992,1670,1670,1670,1670,0
|
|
20241125,112400,190520992,1670,1670,1670,1670,751
|
|
20241125,112300,189266822,1671,1665,1671,1665,3150
|
|
20241125,112200,184010333,1666,1665,1666,1665,168
|
|
20241125,112100,183730495,1665,1665,1665,1665,0
|
|
20241125,112000,183730495,1665,1666,1666,1665,60
|
|
20241125,111900,183630545,1665,1665,1665,1665,35
|
|
20241125,111800,183572270,1664,1664,1664,1664,0
|
|
20241125,111700,183572270,1664,1664,1664,1664,30
|
|
20241125,111600,183522350,1665,1663,1665,1662,533
|
|
20241125,111500,182635049,1663,1663,1663,1663,0
|
|
20241125,111400,182635049,1663,1665,1666,1662,731
|
|
20241125,111300,181419338,1666,1665,1666,1665,300
|
|
20241125,111200,180919651,1665,1665,1665,1665,0
|
|
20241125,111100,180919651,1665,1665,1665,1665,0
|
|
20241125,111000,180919651,1665,1665,1665,1665,10
|
|
20241125,110900,180903001,1662,1662,1662,1662,0
|
|
20241125,110800,180903001,1662,1662,1662,1662,0
|
|
20241125,110700,180903001,1662,1663,1663,1662,1106
|
|
20241125,110600,179063955,1663,1663,1663,1663,86
|
|
20241125,110500,178920937,1665,1665,1665,1665,0
|
|
20241125,110400,178920937,1665,1665,1665,1665,1116
|
|
20241125,110300,177062797,1665,1664,1665,1664,531
|
|
20241125,110200,176179125,1663,1662,1663,1662,578
|
|
20241125,110100,175218212,1663,1660,1663,1660,3668
|
|
20241125,110000,169121504,1660,1658,1660,1658,1100
|
|
20241125,105900,167295963,1657,1657,1657,1657,96
|
|
20241125,105800,167136891,1657,1656,1657,1656,2
|
|
20241125,105700,167133578,1655,1655,1655,1655,1166
|
|
20241125,105600,165203848,1655,1655,1655,1655,1132
|
|
20241125,105500,163330388,1648,1648,1648,1648,0
|
|
20241125,105400,163330388,1648,1655,1655,1648,2000
|
|
20241125,105300,160027289,1655,1655,1655,1655,1
|
|
20241125,105200,160025634,1641,1641,1641,1641,0
|
|
20241125,105100,160025634,1641,1641,1641,1641,0
|
|
20241125,105000,160025634,1641,1650,1650,1641,2012
|
|
20241125,104900,156711936,1655,1655,1655,1655,0
|
|
20241125,104800,156711936,1655,1657,1657,1655,3510
|
|
20241125,104700,150902506,1657,1657,1657,1657,20
|
|
20241125,104600,150869366,1657,1657,1657,1657,2
|
|
20241125,104500,150866052,1657,1658,1658,1657,77
|
|
20241125,104400,150738394,1657,1658,1658,1657,216
|
|
20241125,104300,150380351,1658,1658,1658,1658,0
|
|
20241125,104200,150380351,1658,1658,1658,1658,0
|
|
20241125,104100,150380351,1658,1658,1658,1658,0
|
|
20241125,104000,150380351,1658,1658,1658,1658,10
|
|
20241125,103900,150363771,1660,1660,1660,1660,0
|
|
20241125,103800,150363771,1660,1660,1660,1660,0
|
|
20241125,103700,150363771,1660,1660,1660,1660,0
|
|
20241125,103600,150363771,1660,1660,1660,1660,0
|
|
20241125,103500,150363771,1660,1660,1660,1660,0
|
|
20241125,103400,150363771,1660,1660,1660,1660,300
|
|
20241125,103300,149865771,1660,1659,1660,1659,117
|
|
20241125,103200,149671639,1658,1658,1658,1658,10
|
|
20241125,103100,149655059,1659,1659,1659,1659,549
|
|
20241125,103000,148744268,1659,1658,1659,1658,109
|
|
20241125,102900,148563545,1658,1658,1658,1658,219
|
|
20241125,102800,148200443,1655,1654,1655,1654,1205
|
|
20241125,102700,146207168,1651,1651,1651,1651,0
|
|
20241125,102600,146207168,1651,1651,1651,1651,55
|
|
20241125,102500,146116363,1654,1654,1654,1654,20
|
|
20241125,102400,146083283,1651,1655,1655,1651,105
|
|
20241125,102300,145909528,1655,1655,1655,1655,0
|
|
20241125,102200,145909528,1655,1655,1655,1655,50
|
|
20241125,102100,145826778,1650,1650,1655,1650,163
|
|
20241125,102000,145557823,1655,1650,1655,1650,192
|
|
20241125,101900,145240493,1650,1650,1650,1650,0
|
|
20241125,101800,145240493,1650,1650,1650,1650,0
|
|
20241125,101700,145240493,1650,1655,1655,1650,912
|
|
20241125,101600,143734588,1654,1654,1654,1654,275
|
|
20241125,101500,143279738,1645,1645,1645,1645,150
|
|
20241125,101400,143032988,1654,1649,1654,1645,2003
|
|
20241125,101300,139720049,1654,1654,1654,1654,121
|
|
20241125,101200,139519915,1654,1654,1654,1654,200
|
|
20241125,101100,139189115,1651,1651,1651,1651,20
|
|
20241125,101000,139156095,1649,1653,1653,1649,4017
|
|
20241125,100900,132528468,1659,1659,1659,1659,0
|
|
20241125,100800,132528468,1659,1659,1659,1659,1
|
|
20241125,100700,132526809,1659,1659,1659,1659,6
|
|
20241125,100600,132516855,1660,1660,1660,1660,3
|
|
20241125,100500,132511875,1657,1658,1658,1657,3172
|
|
20241125,100400,127255840,1662,1662,1662,1662,1
|
|
20241125,100300,127254178,1657,1662,1662,1657,4179
|
|
20241125,100200,120328920,1657,1657,1657,1657,50
|
|
20241125,100100,120246070,1657,1657,1657,1657,485
|
|
20241125,100000,119442425,1655,1651,1655,1651,745
|
|
20241125,095900,118210342,1653,1652,1653,1651,1338
|
|
20241125,095800,115999842,1652,1652,1652,1651,157
|
|
20241125,095700,115740609,1652,1655,1655,1651,8913
|
|
20241125,095600,101015875,1661,1655,1663,1655,71
|
|
20241125,095500,100897920,1655,1665,1665,1655,825
|
|
20241125,095400,99526815,1665,1657,1665,1657,1756
|
|
20241125,095300,96611656,1655,1645,1655,1645,5005
|
|
20241125,095200,88365305,1644,1644,1644,1644,339
|
|
20241125,095100,87807989,1640,1640,1640,1640,0
|
|
20241125,095000,87807989,1640,1640,1640,1640,1
|
|
20241125,094900,87806349,1640,1640,1644,1640,63
|
|
20241125,094800,87702989,1644,1644,1644,1644,4
|
|
20241125,094700,87696413,1644,1644,1644,1634,987
|
|
20241125,094600,86077785,1635,1635,1635,1635,484
|
|
20241125,094500,85286445,1634,1644,1644,1634,627
|
|
20241125,094400,84261700,1635,1635,1635,1635,0
|
|
20241125,094300,84261700,1635,1635,1635,1635,0
|
|
20241125,094200,84261700,1635,1635,1635,1635,0
|
|
20241125,094100,84261700,1635,1635,1635,1635,0
|
|
20241125,094000,84261700,1635,1635,1635,1635,829
|
|
20241125,093900,82906285,1636,1635,1636,1635,64
|
|
20241125,093800,82801635,1633,1634,1634,1633,118
|
|
20241125,093700,82608928,1634,1635,1640,1634,600
|
|
20241125,093600,81628298,1635,1638,1638,1635,801
|
|
20241125,093500,80317197,1638,1639,1639,1638,200
|
|
20241125,093400,79989457,1639,1639,1639,1639,857
|
|
20241125,093300,78584834,1639,1639,1639,1639,0
|
|
20241125,093200,78584834,1639,1644,1644,1639,640
|
|
20241125,093100,77532824,1644,1644,1644,1644,0
|
|
20241125,093000,77532824,1644,1644,1644,1644,0
|
|
20241125,092900,77532824,1644,1644,1644,1644,0
|
|
20241125,092800,77532824,1644,1644,1644,1644,30
|
|
20241125,092700,77483504,1638,1638,1638,1638,1
|
|
20241125,092600,77481866,1638,1638,1638,1638,0
|
|
20241125,092500,77481866,1638,1642,1642,1638,2283
|
|
20241125,092400,73736411,1643,1645,1645,1643,1067
|
|
20241125,092300,71981900,1645,1647,1647,1645,105
|
|
20241125,092200,71808975,1645,1646,1647,1645,142
|
|
20241125,092100,71575373,1646,1646,1646,1646,400
|
|
20241125,092000,70916973,1647,1647,1647,1647,0
|
|
20241125,091900,70916973,1647,1647,1651,1647,363
|
|
20241125,091800,70319108,1651,1649,1651,1648,354
|
|
20241125,091700,69735620,1651,1649,1651,1648,361
|
|
20241125,091600,69140399,1647,1647,1647,1647,78
|
|
20241125,091500,69011933,1647,1647,1651,1647,110
|
|
20241125,091400,68830759,1647,1648,1648,1647,927
|
|
20241125,091300,67303163,1648,1653,1653,1648,563
|
|
20241125,091200,66374250,1653,1649,1653,1649,905
|
|
20241125,091100,64881301,1644,1649,1649,1644,2002
|
|
20241125,091000,61589007,1645,1645,1645,1645,100
|
|
20241125,090900,61424507,1644,1644,1644,1644,1507
|
|
20241125,090800,58946999,1650,1651,1651,1644,3374
|
|
20241125,090700,53395154,1654,1644,1656,1644,1752
|
|
20241125,090600,50497647,1653,1655,1655,1642,925
|
|
20241125,090500,48968640,1649,1647,1656,1647,6956
|
|
20241125,090400,37499793,1649,1649,1649,1649,191
|
|
20241125,090300,37184834,1645,1637,1645,1637,4742
|
|
20241125,090200,29406421,1637,1633,1637,1633,5840
|
|
20241125,090100,19868941,1633,1635,1635,1633,6564
|
|
20241125,090000,9149699,1633,1633,1633,1633,5602
|