675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201200,138286245,3150,3150,3150,3150,1208
|
|
20241125,201100,138286245,3150,3150,3150,3150,0
|
|
20241125,201000,138286245,3150,3150,3150,3150,0
|
|
20241125,200900,138286245,3150,3150,3150,3150,0
|
|
20241125,200800,138286245,3150,3150,3150,3150,0
|
|
20241125,200700,138286245,3150,3150,3150,3150,0
|
|
20241125,200600,138286245,3150,3150,3150,3150,0
|
|
20241125,200500,138286245,3150,3150,3150,3150,0
|
|
20241125,200400,138286245,3150,3150,3150,3150,0
|
|
20241125,200300,138286245,3150,3150,3150,3150,0
|
|
20241125,200200,138286245,3150,3150,3150,3150,0
|
|
20241125,200100,138286245,3150,3150,3150,3150,0
|
|
20241125,200000,138286245,3150,3150,3150,3150,0
|
|
20241125,195900,138286245,3150,3150,3150,3150,0
|
|
20241125,195800,138286245,3150,3150,3150,3150,0
|
|
20241125,195700,138286245,3150,3150,3150,3150,0
|
|
20241125,195600,138286245,3150,3150,3150,3150,0
|
|
20241125,195500,138286245,3150,3150,3150,3150,0
|
|
20241125,195400,138286245,3150,3150,3150,3150,0
|
|
20241125,195300,138286245,3150,3150,3150,3150,0
|
|
20241125,195200,138286245,3150,3150,3150,3150,0
|
|
20241125,195100,138286245,3150,3150,3150,3150,0
|
|
20241125,195000,138286245,3150,3150,3150,3150,0
|
|
20241125,194900,138286245,3150,3150,3150,3150,0
|
|
20241125,194800,138286245,3150,3150,3150,3150,0
|
|
20241125,194700,138286245,3150,3150,3150,3150,0
|
|
20241125,194600,138286245,3150,3150,3150,3150,0
|
|
20241125,194500,138286245,3150,3150,3150,3150,0
|
|
20241125,194400,138286245,3150,3150,3150,3150,0
|
|
20241125,194300,138286245,3150,3150,3150,3150,0
|
|
20241125,194200,138286245,3150,3150,3150,3150,1208
|
|
20241125,194100,138286245,3150,3150,3150,3150,0
|
|
20241125,194000,138286245,3150,3150,3150,3150,0
|
|
20241125,193900,138286245,3150,3150,3150,3150,0
|
|
20241125,193800,138286245,3150,3150,3150,3150,0
|
|
20241125,193700,138286245,3150,3150,3150,3150,0
|
|
20241125,193600,138286245,3150,3150,3150,3150,0
|
|
20241125,193500,138286245,3150,3150,3150,3150,0
|
|
20241125,193400,138286245,3150,3150,3150,3150,0
|
|
20241125,193300,138286245,3150,3150,3150,3150,0
|
|
20241125,193200,138286245,3150,3150,3150,3150,0
|
|
20241125,193100,138286245,3150,3150,3150,3150,0
|
|
20241125,193000,138286245,3150,3150,3150,3150,0
|
|
20241125,192900,138286245,3150,3150,3150,3150,0
|
|
20241125,192800,138286245,3150,3150,3150,3150,0
|
|
20241125,192700,138286245,3150,3150,3150,3150,0
|
|
20241125,192600,138286245,3150,3150,3150,3150,0
|
|
20241125,192500,138286245,3150,3150,3150,3150,0
|
|
20241125,192400,138286245,3150,3150,3150,3150,0
|
|
20241125,192300,138286245,3150,3150,3150,3150,0
|
|
20241125,192200,138286245,3150,3150,3150,3150,0
|
|
20241125,192100,138286245,3150,3150,3150,3150,0
|
|
20241125,192000,138286245,3150,3150,3150,3150,0
|
|
20241125,191900,138286245,3150,3150,3150,3150,0
|
|
20241125,191800,138286245,3150,3150,3150,3150,0
|
|
20241125,191700,138286245,3150,3150,3150,3150,0
|
|
20241125,191600,138286245,3150,3150,3150,3150,0
|
|
20241125,191500,138286245,3150,3150,3150,3150,0
|
|
20241125,191400,138286245,3150,3150,3150,3150,0
|
|
20241125,191300,138286245,3150,3150,3150,3150,0
|
|
20241125,191200,138286245,3150,3150,3150,3150,1208
|
|
20241125,191100,138286245,3150,3150,3150,3150,0
|
|
20241125,191000,138286245,3150,3150,3150,3150,0
|
|
20241125,190900,138286245,3150,3150,3150,3150,0
|
|
20241125,190800,138286245,3150,3150,3150,3150,0
|
|
20241125,190700,138286245,3150,3150,3150,3150,0
|
|
20241125,190600,138286245,3150,3150,3150,3150,0
|
|
20241125,190500,138286245,3150,3150,3150,3150,0
|
|
20241125,190400,138286245,3150,3150,3150,3150,0
|
|
20241125,190300,138286245,3150,3150,3150,3150,0
|
|
20241125,190200,138286245,3150,3150,3150,3150,0
|
|
20241125,190100,138286245,3150,3150,3150,3150,0
|
|
20241125,190000,138286245,3150,3150,3150,3150,0
|
|
20241125,185900,138286245,3150,3150,3150,3150,0
|
|
20241125,185800,138286245,3150,3150,3150,3150,0
|
|
20241125,185700,138286245,3150,3150,3150,3150,0
|
|
20241125,185600,138286245,3150,3150,3150,3150,0
|
|
20241125,185500,138286245,3150,3150,3150,3150,0
|
|
20241125,185400,138286245,3150,3150,3150,3150,0
|
|
20241125,185300,138286245,3150,3150,3150,3150,0
|
|
20241125,185200,138286245,3150,3150,3150,3150,0
|
|
20241125,185100,138286245,3150,3150,3150,3150,0
|
|
20241125,185000,138286245,3150,3150,3150,3150,0
|
|
20241125,184900,138286245,3150,3150,3150,3150,0
|
|
20241125,184800,138286245,3150,3150,3150,3150,0
|
|
20241125,184700,138286245,3150,3150,3150,3150,0
|
|
20241125,184600,138286245,3150,3150,3150,3150,0
|
|
20241125,184500,138286245,3150,3150,3150,3150,0
|
|
20241125,184400,138286245,3150,3150,3150,3150,0
|
|
20241125,184300,138286245,3150,3150,3150,3150,0
|
|
20241125,184200,138286245,3150,3150,3150,3150,1208
|
|
20241125,184100,138286245,3150,3150,3150,3150,0
|
|
20241125,184000,138286245,3150,3150,3150,3150,0
|
|
20241125,183900,138286245,3150,3150,3150,3150,0
|
|
20241125,183800,138286245,3150,3150,3150,3150,0
|
|
20241125,183700,138286245,3150,3150,3150,3150,0
|
|
20241125,183600,138286245,3150,3150,3150,3150,0
|
|
20241125,183500,138286245,3150,3150,3150,3150,0
|
|
20241125,183400,138286245,3150,3150,3150,3150,0
|
|
20241125,183300,138286245,3150,3150,3150,3150,0
|
|
20241125,183200,138286245,3150,3150,3150,3150,0
|
|
20241125,183100,138286245,3150,3150,3150,3150,0
|
|
20241125,183000,138286245,3150,3150,3150,3150,0
|
|
20241125,182900,138286245,3150,3150,3150,3150,0
|
|
20241125,182800,138286245,3150,3150,3150,3150,0
|
|
20241125,182700,138286245,3150,3150,3150,3150,0
|
|
20241125,182600,138286245,3150,3150,3150,3150,0
|
|
20241125,182500,138286245,3150,3150,3150,3150,0
|
|
20241125,182400,138286245,3150,3150,3150,3150,0
|
|
20241125,182300,138286245,3150,3150,3150,3150,0
|
|
20241125,182200,138286245,3150,3150,3150,3150,0
|
|
20241125,182100,138286245,3150,3150,3150,3150,0
|
|
20241125,182000,138286245,3150,3150,3150,3150,0
|
|
20241125,181900,138286245,3150,3150,3150,3150,0
|
|
20241125,181800,138286245,3150,3150,3150,3150,0
|
|
20241125,181700,138286245,3150,3150,3150,3150,0
|
|
20241125,181600,138286245,3150,3150,3150,3150,0
|
|
20241125,181500,138286245,3150,3150,3150,3150,0
|
|
20241125,181400,138286245,3150,3150,3150,3150,0
|
|
20241125,181300,138286245,3150,3150,3150,3150,0
|
|
20241125,181200,138286245,3150,3150,3150,3150,1208
|
|
20241125,181100,138286245,3150,3150,3150,3150,0
|
|
20241125,181000,138286245,3150,3150,3150,3150,0
|
|
20241125,180900,138286245,3150,3150,3150,3150,0
|
|
20241125,180800,138286245,3150,3150,3150,3150,0
|
|
20241125,180700,138286245,3150,3150,3150,3150,0
|
|
20241125,180600,138286245,3150,3150,3150,3150,0
|
|
20241125,180500,138286245,3150,3150,3150,3150,0
|
|
20241125,180400,138286245,3150,3150,3150,3150,0
|
|
20241125,180300,138286245,3150,3150,3150,3150,0
|
|
20241125,180200,138286245,3150,3150,3150,3150,0
|
|
20241125,180100,138286245,3150,3150,3150,3150,0
|
|
20241125,180000,138286245,3150,3150,3150,3150,0
|
|
20241125,175900,138286245,3150,3150,3150,3150,0
|
|
20241125,175800,138286245,3150,3150,3150,3150,0
|
|
20241125,175700,138286245,3150,3150,3150,3150,0
|
|
20241125,175600,138286245,3150,3150,3150,3150,0
|
|
20241125,175500,138286245,3150,3150,3150,3150,0
|
|
20241125,175400,138286245,3150,3150,3150,3150,0
|
|
20241125,175300,138286245,3150,3150,3150,3150,0
|
|
20241125,175200,138286245,3150,3150,3150,3150,0
|
|
20241125,175100,138286245,3150,3150,3150,3150,0
|
|
20241125,175000,138286245,3150,3150,3150,3150,0
|
|
20241125,174900,138286245,3150,3150,3150,3150,0
|
|
20241125,174800,138286245,3150,3150,3150,3150,0
|
|
20241125,174700,138286245,3150,3150,3150,3150,0
|
|
20241125,174600,138286245,3150,3150,3150,3150,0
|
|
20241125,174500,138286245,3150,3150,3150,3150,0
|
|
20241125,174400,138286245,3150,3150,3150,3150,0
|
|
20241125,174300,138286245,3150,3150,3150,3150,0
|
|
20241125,174200,138286245,3150,3150,3150,3150,1208
|
|
20241125,174100,138286245,3150,3150,3150,3150,0
|
|
20241125,174000,138286245,3150,3150,3150,3150,0
|
|
20241125,173900,138286245,3150,3150,3150,3150,0
|
|
20241125,173800,138286245,3150,3150,3150,3150,0
|
|
20241125,173700,138286245,3150,3150,3150,3150,0
|
|
20241125,173600,138286245,3150,3150,3150,3150,0
|
|
20241125,173500,138286245,3150,3150,3150,3150,0
|
|
20241125,173400,138286245,3150,3150,3150,3150,0
|
|
20241125,173300,138286245,3150,3150,3150,3150,0
|
|
20241125,173200,138286245,3150,3150,3150,3150,0
|
|
20241125,173100,138286245,3150,3150,3150,3150,0
|
|
20241125,173000,138286245,3150,3150,3150,3150,0
|
|
20241125,172900,138286245,3150,3150,3150,3150,0
|
|
20241125,172800,138286245,3150,3150,3150,3150,0
|
|
20241125,172700,138286245,3150,3150,3150,3150,0
|
|
20241125,172600,138286245,3150,3150,3150,3150,0
|
|
20241125,172500,138286245,3150,3150,3150,3150,0
|
|
20241125,172400,138286245,3150,3150,3150,3150,0
|
|
20241125,172300,138286245,3150,3150,3150,3150,0
|
|
20241125,172200,138286245,3150,3150,3150,3150,0
|
|
20241125,172100,138286245,3150,3150,3150,3150,0
|
|
20241125,172000,138286245,3150,3150,3150,3150,0
|
|
20241125,171900,138286245,3150,3150,3150,3150,0
|
|
20241125,171800,138286245,3150,3150,3150,3150,0
|
|
20241125,171700,138286245,3150,3150,3150,3150,0
|
|
20241125,171600,138286245,3150,3150,3150,3150,0
|
|
20241125,171500,138286245,3150,3150,3150,3150,0
|
|
20241125,171400,138286245,3150,3150,3150,3150,0
|
|
20241125,171300,138286245,3150,3150,3150,3150,0
|
|
20241125,171200,138286245,3150,3150,3150,3150,1208
|
|
20241125,171100,138286245,3150,3150,3150,3150,0
|
|
20241125,171000,138286245,3150,3150,3150,3150,0
|
|
20241125,170900,138286245,3150,3150,3150,3150,0
|
|
20241125,170800,138286245,3150,3150,3150,3150,0
|
|
20241125,170700,138286245,3150,3150,3150,3150,0
|
|
20241125,170600,138286245,3150,3150,3150,3150,0
|
|
20241125,170500,138286245,3150,3150,3150,3150,0
|
|
20241125,170400,138286245,3150,3150,3150,3150,0
|
|
20241125,170300,138286245,3150,3150,3150,3150,0
|
|
20241125,170200,138286245,3150,3150,3150,3150,0
|
|
20241125,170100,138286245,3150,3150,3150,3150,0
|
|
20241125,170000,138286245,3150,3150,3150,3150,0
|
|
20241125,165900,138286245,3150,3150,3150,3150,0
|
|
20241125,165800,138286245,3150,3150,3150,3150,0
|
|
20241125,165700,138286245,3150,3150,3150,3150,0
|
|
20241125,165600,138286245,3150,3150,3150,3150,0
|
|
20241125,165500,138286245,3150,3150,3150,3150,0
|
|
20241125,165400,138286245,3150,3150,3150,3150,0
|
|
20241125,165300,138286245,3150,3150,3150,3150,0
|
|
20241125,165200,138286245,3150,3150,3150,3150,0
|
|
20241125,165100,138286245,3150,3150,3150,3150,0
|
|
20241125,165000,138286245,3150,3150,3150,3150,0
|
|
20241125,164900,138286245,3150,3150,3150,3150,0
|
|
20241125,164800,138286245,3150,3150,3150,3150,0
|
|
20241125,164700,138286245,3150,3150,3150,3150,0
|
|
20241125,164600,138286245,3150,3150,3150,3150,0
|
|
20241125,164500,138286245,3150,3150,3150,3150,0
|
|
20241125,164400,138286245,3150,3150,3150,3150,0
|
|
20241125,164300,138286245,3150,3150,3150,3150,0
|
|
20241125,164200,138286245,3150,3150,3150,3150,1208
|
|
20241125,164100,138286245,3150,3150,3150,3150,0
|
|
20241125,164000,138286245,3150,3150,3150,3150,0
|
|
20241125,163900,138286245,3150,3150,3150,3150,0
|
|
20241125,163800,138286245,3150,3150,3150,3150,0
|
|
20241125,163700,138286245,3150,3150,3150,3150,0
|
|
20241125,163600,138286245,3150,3150,3150,3150,0
|
|
20241125,163500,138286245,3150,3150,3150,3150,0
|
|
20241125,163400,138286245,3150,3150,3150,3150,0
|
|
20241125,163300,138286245,3150,3150,3150,3150,0
|
|
20241125,163200,138286245,3150,3150,3150,3150,0
|
|
20241125,163100,138286245,3150,3150,3150,3150,0
|
|
20241125,163000,138286245,3150,3150,3150,3150,0
|
|
20241125,162900,138286245,3150,3150,3150,3150,0
|
|
20241125,162800,138286245,3150,3150,3150,3150,0
|
|
20241125,162700,138286245,3150,3150,3150,3150,0
|
|
20241125,162600,138286245,3150,3150,3150,3150,0
|
|
20241125,162500,138286245,3150,3150,3150,3150,0
|
|
20241125,162400,138286245,3150,3150,3150,3150,0
|
|
20241125,162300,138286245,3150,3150,3150,3150,0
|
|
20241125,162200,138286245,3150,3150,3150,3150,0
|
|
20241125,162100,138286245,3150,3150,3150,3150,0
|
|
20241125,162000,138286245,3150,3150,3150,3150,0
|
|
20241125,161900,138286245,3150,3150,3150,3150,0
|
|
20241125,161800,138286245,3150,3150,3150,3150,0
|
|
20241125,161700,138286245,3150,3150,3150,3150,0
|
|
20241125,161600,138286245,3150,3150,3150,3150,0
|
|
20241125,161500,138286245,3150,3150,3150,3150,0
|
|
20241125,161400,138286245,3150,3150,3150,3150,0
|
|
20241125,161300,138286245,3150,3150,3150,3150,0
|
|
20241125,161200,138286245,3150,3150,3150,3150,1208
|
|
20241125,161100,138286245,3150,3150,3150,3150,0
|
|
20241125,161000,138286245,3150,3150,3150,3150,0
|
|
20241125,160900,138286245,3150,3150,3150,3150,0
|
|
20241125,160800,138286245,3150,3150,3150,3150,0
|
|
20241125,160700,138286245,3150,3150,3150,3150,0
|
|
20241125,160600,138286245,3150,3150,3150,3150,0
|
|
20241125,160500,138286245,3150,3150,3150,3150,0
|
|
20241125,160400,138286245,3150,3150,3150,3150,0
|
|
20241125,160300,138286245,3150,3150,3150,3150,0
|
|
20241125,160200,138286245,3150,3150,3150,3150,0
|
|
20241125,160100,138286245,3150,3150,3150,3150,0
|
|
20241125,160000,138286245,3150,3150,3150,3150,0
|
|
20241125,155900,138286245,3150,3150,3150,3150,0
|
|
20241125,155800,138286245,3150,3150,3150,3150,0
|
|
20241125,155700,138286245,3150,3150,3150,3150,0
|
|
20241125,155600,138286245,3150,3150,3150,3150,0
|
|
20241125,155500,138286245,3150,3150,3150,3150,0
|
|
20241125,155400,138286245,3150,3150,3150,3150,0
|
|
20241125,155300,138286245,3150,3150,3150,3150,0
|
|
20241125,155200,138286245,3150,3150,3150,3150,0
|
|
20241125,155100,138286245,3150,3150,3150,3150,0
|
|
20241125,155000,138286245,3150,3150,3150,3150,0
|
|
20241125,154900,138286245,3150,3150,3150,3150,0
|
|
20241125,154800,138286245,3150,3150,3150,3150,0
|
|
20241125,154700,138286245,3150,3150,3150,3150,0
|
|
20241125,154600,138286245,3150,3150,3150,3150,0
|
|
20241125,154500,138286245,3150,3150,3150,3150,0
|
|
20241125,154400,138286245,3150,3150,3150,3150,0
|
|
20241125,154300,138286245,3150,3150,3150,3150,0
|
|
20241125,154200,138286245,3150,3150,3150,3150,1208
|
|
20241125,154100,138286245,3150,3150,3150,3150,0
|
|
20241125,154000,138286245,3150,3150,3150,3150,0
|
|
20241125,153900,138286245,3150,3150,3150,3150,0
|
|
20241125,153800,138286245,3150,3150,3150,3150,0
|
|
20241125,153700,138286245,3150,3150,3150,3150,0
|
|
20241125,153600,138286245,3150,3150,3150,3150,0
|
|
20241125,153500,138286245,3150,3150,3150,3150,0
|
|
20241125,153400,138286245,3150,3150,3150,3150,0
|
|
20241125,153300,138286245,3150,3150,3150,3150,0
|
|
20241125,153200,138286245,3150,3150,3150,3150,0
|
|
20241125,153100,138286245,3150,3150,3150,3150,0
|
|
20241125,153000,138286245,3150,3150,3150,3150,1208
|
|
20241125,152900,134481045,3150,3150,3150,3150,0
|
|
20241125,152800,134481045,3150,3150,3150,3150,0
|
|
20241125,152700,134481045,3150,3150,3150,3150,0
|
|
20241125,152600,134481045,3150,3150,3150,3150,0
|
|
20241125,152500,134481045,3150,3150,3150,3150,0
|
|
20241125,152400,134481045,3150,3150,3150,3150,0
|
|
20241125,152300,134481045,3150,3150,3150,3150,0
|
|
20241125,152200,134481045,3150,3150,3150,3150,0
|
|
20241125,152100,134481045,3150,3150,3150,3150,0
|
|
20241125,152000,134481045,3150,3150,3150,3150,0
|
|
20241125,151900,134481045,3150,3145,3150,3145,450
|
|
20241125,151800,133065725,3145,3145,3145,3145,5
|
|
20241125,151700,133050000,3145,3145,3145,3145,83
|
|
20241125,151600,132788965,3145,3145,3145,3145,55
|
|
20241125,151500,132615990,3145,3140,3145,3140,51
|
|
20241125,151400,132455845,3145,3145,3145,3145,1
|
|
20241125,151300,132452700,3140,3140,3140,3140,150
|
|
20241125,151200,131981700,3145,3145,3145,3145,0
|
|
20241125,151100,131981700,3145,3145,3145,3145,101
|
|
20241125,151000,131664055,3135,3140,3140,3135,31
|
|
20241125,150900,131566865,3140,3140,3140,3140,30
|
|
20241125,150800,131472665,3140,3140,3140,3140,0
|
|
20241125,150700,131472665,3140,3140,3140,3140,79
|
|
20241125,150600,131224605,3140,3145,3145,3140,105
|
|
20241125,150500,130894655,3145,3145,3145,3145,1
|
|
20241125,150400,130891510,3145,3145,3145,3145,0
|
|
20241125,150300,130891510,3145,3145,3145,3145,53
|
|
20241125,150200,130724825,3140,3140,3140,3140,124
|
|
20241125,150100,130335465,3135,3135,3135,3135,0
|
|
20241125,150000,130335465,3135,3140,3140,3135,103
|
|
20241125,145900,130012050,3140,3140,3140,3140,0
|
|
20241125,145800,130012050,3140,3140,3140,3140,37
|
|
20241125,145700,129895870,3140,3140,3140,3140,0
|
|
20241125,145600,129895870,3140,3140,3140,3140,137
|
|
20241125,145500,129465690,3140,3140,3140,3140,0
|
|
20241125,145400,129465690,3140,3140,3140,3140,1532
|
|
20241125,145300,124655210,3140,3140,3140,3140,30
|
|
20241125,145200,124561010,3140,3140,3140,3140,0
|
|
20241125,145100,124561010,3140,3140,3140,3140,0
|
|
20241125,145000,124561010,3140,3140,3140,3140,0
|
|
20241125,144900,124561010,3140,3140,3140,3140,0
|
|
20241125,144800,124561010,3140,3140,3140,3140,0
|
|
20241125,144700,124561010,3140,3140,3140,3140,111
|
|
20241125,144600,124212470,3140,3140,3140,3140,0
|
|
20241125,144500,124212470,3140,3140,3140,3140,4
|
|
20241125,144400,124199910,3140,3140,3140,3140,5
|
|
20241125,144300,124184210,3140,3140,3140,3140,0
|
|
20241125,144200,124184210,3140,3140,3140,3140,0
|
|
20241125,144100,124184210,3140,3140,3140,3140,0
|
|
20241125,144000,124184210,3140,3140,3140,3140,0
|
|
20241125,143900,124184210,3140,3140,3140,3140,0
|
|
20241125,143800,124184210,3140,3140,3140,3140,5
|
|
20241125,143700,124168510,3140,3140,3140,3140,0
|
|
20241125,143600,124168510,3140,3140,3140,3140,0
|
|
20241125,143500,124168510,3140,3140,3140,3140,22
|
|
20241125,143400,124099430,3140,3140,3140,3140,141
|
|
20241125,143300,123656690,3140,3140,3140,3140,100
|
|
20241125,143200,123342690,3140,3140,3140,3140,0
|
|
20241125,143100,123342690,3140,3140,3140,3140,101
|
|
20241125,143000,123025550,3140,3140,3140,3140,44
|
|
20241125,142900,122887390,3135,3135,3135,3135,0
|
|
20241125,142800,122887390,3135,3135,3135,3135,0
|
|
20241125,142700,122887390,3135,3135,3135,3135,476
|
|
20241125,142600,121395130,3140,3140,3140,3140,1
|
|
20241125,142500,121391990,3140,3140,3140,3140,13
|
|
20241125,142400,121351170,3140,3140,3140,3140,0
|
|
20241125,142300,121351170,3140,3140,3140,3140,0
|
|
20241125,142200,121351170,3140,3140,3140,3140,0
|
|
20241125,142100,121351170,3140,3140,3140,3140,0
|
|
20241125,142000,121351170,3140,3140,3140,3140,0
|
|
20241125,141900,121351170,3140,3140,3140,3140,0
|
|
20241125,141800,121351170,3140,3140,3140,3140,0
|
|
20241125,141700,121351170,3140,3140,3140,3140,200
|
|
20241125,141600,120723170,3140,3140,3140,3140,0
|
|
20241125,141500,120723170,3140,3140,3140,3140,0
|
|
20241125,141400,120723170,3140,3140,3140,3140,0
|
|
20241125,141300,120723170,3140,3140,3140,3140,0
|
|
20241125,141200,120723170,3140,3140,3140,3140,0
|
|
20241125,141100,120723170,3140,3140,3140,3140,0
|
|
20241125,141000,120723170,3140,3140,3140,3140,0
|
|
20241125,140900,120723170,3140,3140,3140,3140,0
|
|
20241125,140800,120723170,3140,3140,3140,3140,0
|
|
20241125,140700,120723170,3140,3140,3140,3140,0
|
|
20241125,140600,120723170,3140,3140,3140,3140,10
|
|
20241125,140500,120691770,3140,3140,3140,3140,0
|
|
20241125,140400,120691770,3140,3140,3140,3140,0
|
|
20241125,140300,120691770,3140,3140,3140,3140,0
|
|
20241125,140200,120691770,3140,3140,3140,3140,0
|
|
20241125,140100,120691770,3140,3140,3140,3140,0
|
|
20241125,140000,120691770,3140,3140,3140,3140,0
|
|
20241125,135900,120691770,3140,3140,3140,3140,0
|
|
20241125,135800,120691770,3140,3140,3140,3140,0
|
|
20241125,135700,120691770,3140,3140,3140,3140,0
|
|
20241125,135600,120691770,3140,3140,3140,3140,223
|
|
20241125,135500,119991550,3140,3140,3140,3140,0
|
|
20241125,135400,119991550,3140,3145,3145,3140,369
|
|
20241125,135300,118832635,3145,3145,3145,3145,2
|
|
20241125,135200,118826345,3145,3145,3145,3145,0
|
|
20241125,135100,118826345,3145,3145,3145,3145,50
|
|
20241125,135000,118669095,3145,3145,3145,3145,88
|
|
20241125,134900,118392335,3145,3145,3145,3145,40
|
|
20241125,134800,118266535,3135,3135,3135,3135,0
|
|
20241125,134700,118266535,3135,3135,3135,3135,0
|
|
20241125,134600,118266535,3135,3135,3135,3135,0
|
|
20241125,134500,118266535,3135,3135,3135,3135,0
|
|
20241125,134400,118266535,3135,3135,3135,3135,0
|
|
20241125,134300,118266535,3135,3135,3135,3135,0
|
|
20241125,134200,118266535,3135,3135,3135,3135,0
|
|
20241125,134100,118266535,3135,3135,3135,3135,0
|
|
20241125,134000,118266535,3135,3135,3135,3135,0
|
|
20241125,133900,118266535,3135,3135,3135,3135,0
|
|
20241125,133800,118266535,3135,3135,3135,3135,0
|
|
20241125,133700,118266535,3135,3135,3135,3135,0
|
|
20241125,133600,118266535,3135,3135,3135,3135,0
|
|
20241125,133500,118266535,3135,3135,3135,3135,0
|
|
20241125,133400,118266535,3135,3140,3140,3135,340
|
|
20241125,133300,117199610,3135,3135,3135,3135,0
|
|
20241125,133200,117199610,3135,3135,3135,3135,0
|
|
20241125,133100,117199610,3135,3135,3135,3135,0
|
|
20241125,133000,117199610,3135,3135,3135,3135,0
|
|
20241125,132900,117199610,3135,3135,3135,3135,0
|
|
20241125,132800,117199610,3135,3135,3135,3135,0
|
|
20241125,132700,117199610,3135,3135,3135,3135,0
|
|
20241125,132600,117199610,3135,3135,3135,3135,0
|
|
20241125,132500,117199610,3135,3135,3135,3135,0
|
|
20241125,132400,117199610,3135,3135,3135,3135,0
|
|
20241125,132300,117199610,3135,3135,3135,3135,0
|
|
20241125,132200,117199610,3135,3135,3135,3135,0
|
|
20241125,132100,117199610,3135,3135,3135,3135,10
|
|
20241125,132000,117168260,3145,3145,3145,3145,0
|
|
20241125,131900,117168260,3145,3145,3145,3145,0
|
|
20241125,131800,117168260,3145,3145,3145,3145,0
|
|
20241125,131700,117168260,3145,3145,3145,3145,0
|
|
20241125,131600,117168260,3145,3145,3145,3145,0
|
|
20241125,131500,117168260,3145,3145,3145,3145,0
|
|
20241125,131400,117168260,3145,3145,3145,3145,0
|
|
20241125,131300,117168260,3145,3145,3145,3145,0
|
|
20241125,131200,117168260,3145,3145,3145,3145,0
|
|
20241125,131100,117168260,3145,3145,3145,3145,2
|
|
20241125,131000,117161970,3150,3150,3150,3150,0
|
|
20241125,130900,117161970,3150,3150,3150,3150,0
|
|
20241125,130800,117161970,3150,3150,3150,3150,0
|
|
20241125,130700,117161970,3150,3150,3150,3150,0
|
|
20241125,130600,117161970,3150,3145,3150,3130,10231
|
|
20241125,130500,85085415,3150,3150,3150,3150,13
|
|
20241125,130400,85044465,3150,3150,3150,3150,0
|
|
20241125,130300,85044465,3150,3150,3150,3150,1
|
|
20241125,130200,85041315,3150,3150,3150,3150,0
|
|
20241125,130100,85041315,3150,3150,3150,3150,22
|
|
20241125,130000,84972015,3150,3150,3150,3150,0
|
|
20241125,125900,84972015,3150,3150,3150,3150,0
|
|
20241125,125800,84972015,3150,3150,3150,3150,0
|
|
20241125,125700,84972015,3150,3150,3150,3150,5
|
|
20241125,125600,84956265,3150,3150,3150,3150,0
|
|
20241125,125500,84956265,3150,3150,3150,3150,350
|
|
20241125,125400,83853765,3150,3150,3150,3150,0
|
|
20241125,125300,83853765,3150,3150,3150,3150,200
|
|
20241125,125200,83223765,3150,3150,3150,3150,0
|
|
20241125,125100,83223765,3150,3150,3150,3150,0
|
|
20241125,125000,83223765,3150,3150,3150,3150,0
|
|
20241125,124900,83223765,3150,3150,3150,3150,0
|
|
20241125,124800,83223765,3150,3150,3150,3150,0
|
|
20241125,124700,83223765,3150,3150,3150,3150,300
|
|
20241125,124600,82278765,3150,3150,3150,3150,0
|
|
20241125,124500,82278765,3150,3150,3150,3150,2
|
|
20241125,124400,82272465,3150,3150,3150,3150,1
|
|
20241125,124300,82269315,3155,3155,3155,3155,0
|
|
20241125,124200,82269315,3155,3155,3155,3155,0
|
|
20241125,124100,82269315,3155,3155,3155,3155,0
|
|
20241125,124000,82269315,3155,3155,3155,3155,0
|
|
20241125,123900,82269315,3155,3155,3155,3155,0
|
|
20241125,123800,82269315,3155,3155,3155,3155,0
|
|
20241125,123700,82269315,3155,3155,3155,3155,0
|
|
20241125,123600,82269315,3155,3155,3155,3155,0
|
|
20241125,123500,82269315,3155,3155,3155,3155,0
|
|
20241125,123400,82269315,3155,3155,3155,3155,0
|
|
20241125,123300,82269315,3155,3155,3155,3155,0
|
|
20241125,123200,82269315,3155,3155,3155,3155,0
|
|
20241125,123100,82269315,3155,3155,3155,3155,10
|
|
20241125,123000,82237765,3155,3155,3155,3155,20
|
|
20241125,122900,82174665,3155,3155,3155,3155,3
|
|
20241125,122800,82165200,3150,3150,3150,3150,0
|
|
20241125,122700,82165200,3150,3150,3150,3150,50
|
|
20241125,122600,82007700,3150,3150,3150,3150,0
|
|
20241125,122500,82007700,3150,3150,3150,3150,0
|
|
20241125,122400,82007700,3150,3150,3150,3150,0
|
|
20241125,122300,82007700,3150,3150,3150,3150,0
|
|
20241125,122200,82007700,3150,3150,3150,3150,0
|
|
20241125,122100,82007700,3150,3150,3150,3150,0
|
|
20241125,122000,82007700,3150,3150,3150,3150,0
|
|
20241125,121900,82007700,3150,3150,3150,3150,0
|
|
20241125,121800,82007700,3150,3150,3150,3150,306
|
|
20241125,121700,81043800,3160,3160,3160,3160,0
|
|
20241125,121600,81043800,3160,3160,3160,3160,0
|
|
20241125,121500,81043800,3160,3160,3160,3160,0
|
|
20241125,121400,81043800,3160,3160,3160,3160,0
|
|
20241125,121300,81043800,3160,3160,3160,3160,0
|
|
20241125,121200,81043800,3160,3160,3160,3160,0
|
|
20241125,121100,81043800,3160,3160,3160,3160,0
|
|
20241125,121000,81043800,3160,3160,3160,3160,0
|
|
20241125,120900,81043800,3160,3160,3160,3160,0
|
|
20241125,120800,81043800,3160,3160,3160,3160,0
|
|
20241125,120700,81043800,3160,3160,3160,3160,0
|
|
20241125,120600,81043800,3160,3160,3160,3160,0
|
|
20241125,120500,81043800,3160,3160,3160,3160,0
|
|
20241125,120400,81043800,3160,3160,3160,3160,0
|
|
20241125,120300,81043800,3160,3160,3160,3160,0
|
|
20241125,120200,81043800,3160,3160,3160,3160,0
|
|
20241125,120100,81043800,3160,3160,3160,3160,0
|
|
20241125,120000,81043800,3160,3160,3160,3160,0
|
|
20241125,115900,81043800,3160,3160,3160,3160,0
|
|
20241125,115800,81043800,3160,3160,3160,3160,0
|
|
20241125,115700,81043800,3160,3160,3160,3160,1
|
|
20241125,115600,81040640,3150,3150,3150,3150,0
|
|
20241125,115500,81040640,3150,3150,3150,3150,0
|
|
20241125,115400,81040640,3150,3150,3150,3150,0
|
|
20241125,115300,81040640,3150,3150,3150,3150,30
|
|
20241125,115200,80946140,3160,3160,3160,3160,0
|
|
20241125,115100,80946140,3160,3160,3160,3160,7
|
|
20241125,115000,80924020,3160,3160,3160,3160,1
|
|
20241125,114900,80920860,3160,3160,3160,3160,0
|
|
20241125,114800,80920860,3160,3160,3160,3160,6
|
|
20241125,114700,80901900,3155,3155,3155,3155,14
|
|
20241125,114600,80857730,3155,3155,3155,3155,0
|
|
20241125,114500,80857730,3155,3155,3155,3155,7
|
|
20241125,114400,80835645,3150,3150,3150,3150,1
|
|
20241125,114300,80832495,3155,3155,3155,3155,6
|
|
20241125,114200,80813565,3155,3155,3155,3155,0
|
|
20241125,114100,80813565,3155,3155,3155,3155,7
|
|
20241125,114000,80791480,3155,3155,3155,3155,6
|
|
20241125,113900,80772550,3155,3155,3155,3155,0
|
|
20241125,113800,80772550,3155,3155,3155,3155,8
|
|
20241125,113700,80747310,3155,3155,3155,3155,6
|
|
20241125,113600,80728380,3155,3155,3155,3155,0
|
|
20241125,113500,80728380,3155,3155,3155,3155,22
|
|
20241125,113400,80658970,3155,3155,3155,3155,0
|
|
20241125,113300,80658970,3155,3155,3155,3155,6
|
|
20241125,113200,80640040,3155,3155,3155,3155,6
|
|
20241125,113100,80621110,3155,3155,3155,3155,0
|
|
20241125,113000,80621110,3155,3145,3155,3145,716
|
|
20241125,112900,78369220,3150,3150,3150,3150,91
|
|
20241125,112800,78082570,3155,3145,3155,3145,917
|
|
20241125,112700,75198545,3150,3150,3150,3150,257
|
|
20241125,112600,74388995,3150,3150,3150,3150,0
|
|
20241125,112500,74388995,3150,3150,3150,3150,6
|
|
20241125,112400,74370095,3150,3150,3150,3150,17
|
|
20241125,112300,74316545,3155,3155,3155,3155,7
|
|
20241125,112200,74294460,3155,3155,3155,3155,0
|
|
20241125,112100,74294460,3155,3155,3155,3155,6
|
|
20241125,112000,74275530,3155,3155,3155,3155,7
|
|
20241125,111900,74253445,3155,3155,3155,3155,0
|
|
20241125,111800,74253445,3155,3155,3155,3155,0
|
|
20241125,111700,74253445,3155,3145,3155,3145,136
|
|
20241125,111600,73825665,3140,3145,3145,3140,422
|
|
20241125,111500,72498485,3155,3155,3155,3155,7
|
|
20241125,111400,72476400,3155,3155,3155,3155,0
|
|
20241125,111300,72476400,3155,3155,3155,3155,0
|
|
20241125,111200,72476400,3155,3155,3155,3155,0
|
|
20241125,111100,72476400,3155,3155,3155,3155,2
|
|
20241125,111000,72470090,3155,3155,3155,3155,3
|
|
20241125,110900,72460625,3145,3155,3155,3145,15
|
|
20241125,110800,72413420,3155,3155,3155,3155,5
|
|
20241125,110700,72397645,3155,3155,3155,3155,34
|
|
20241125,110600,72290375,3155,3155,3155,3155,2
|
|
20241125,110500,72284065,3155,3155,3155,3155,3
|
|
20241125,110400,72274600,3155,3155,3155,3155,3
|
|
20241125,110300,72265135,3155,3155,3155,3155,2
|
|
20241125,110200,72258825,3155,3155,3155,3155,6
|
|
20241125,110100,72239895,3155,3155,3155,3155,4
|
|
20241125,110000,72227275,3155,3155,3155,3155,3
|
|
20241125,105900,72217810,3150,3155,3155,3150,5
|
|
20241125,105800,72202045,3155,3155,3155,3155,5
|
|
20241125,105700,72186270,3155,3155,3155,3155,3
|
|
20241125,105600,72176805,3155,3155,3155,3155,2
|
|
20241125,105500,72170495,3155,3155,3155,3155,3
|
|
20241125,105400,72161030,3155,3155,3155,3155,6
|
|
20241125,105300,72142100,3155,3155,3155,3155,3
|
|
20241125,105200,72132635,3155,3155,3155,3155,3
|
|
20241125,105100,72123170,3155,3155,3155,3155,2
|
|
20241125,105000,72116860,3155,3155,3155,3155,7
|
|
20241125,104900,72094775,3155,3155,3155,3155,2
|
|
20241125,104800,72088465,3155,3155,3155,3155,4
|
|
20241125,104700,72075845,3155,3155,3155,3155,75
|
|
20241125,104600,71839220,3155,3155,3155,3155,3
|
|
20241125,104500,71829755,3155,3155,3155,3155,3
|
|
20241125,104400,71820290,3155,3155,3155,3155,2
|
|
20241125,104300,71813980,3155,3155,3155,3155,7
|
|
20241125,104200,71791895,3155,3155,3155,3155,2
|
|
20241125,104100,71785585,3155,3150,3155,3150,5
|
|
20241125,104000,71769820,3155,3155,3155,3155,3
|
|
20241125,103900,71760355,3155,3155,3155,3155,5
|
|
20241125,103800,71744580,3155,3155,3155,3155,3
|
|
20241125,103700,71735115,3155,3155,3155,3155,52
|
|
20241125,103600,71571055,3155,3155,3155,3155,6
|
|
20241125,103500,71552125,3155,3155,3155,3155,2
|
|
20241125,103400,71545815,3155,3155,3155,3155,5
|
|
20241125,103300,71530040,3155,3155,3155,3155,3
|
|
20241125,103200,71520575,3155,3150,3155,3150,3
|
|
20241125,103100,71511115,3150,3145,3150,3145,34
|
|
20241125,103000,71404020,3150,3150,3150,3150,4
|
|
20241125,102900,71391420,3150,3150,3150,3150,3
|
|
20241125,102800,71381970,3150,3150,3150,3150,169
|
|
20241125,102700,70849620,3150,3150,3150,3150,120
|
|
20241125,102600,70471620,3155,3155,3155,3155,3
|
|
20241125,102500,70462155,3155,3155,3155,3155,5
|
|
20241125,102400,70446380,3155,3155,3155,3155,3
|
|
20241125,102300,70436915,3155,3150,3155,3150,146
|
|
20241125,102200,69977005,3150,3150,3150,3150,3
|
|
20241125,102100,69967555,3150,3150,3150,3150,7
|
|
20241125,102000,69945505,3150,3150,3150,3150,3
|
|
20241125,101900,69936055,3150,3150,3150,3150,3
|
|
20241125,101800,69926605,3145,3145,3145,3145,186
|
|
20241125,101700,69341635,3145,3145,3145,3145,7
|
|
20241125,101600,69319620,3145,3145,3145,3145,97
|
|
20241125,101500,69014555,3140,3140,3140,3140,2
|
|
20241125,101400,69008275,3130,3145,3145,3130,305
|
|
20241125,101300,68051845,3145,3145,3145,3145,3
|
|
20241125,101200,68042410,3145,3145,3145,3145,3
|
|
20241125,101100,68032975,3145,3145,3145,3145,3
|
|
20241125,101000,68023540,3145,3145,3145,3145,6
|
|
20241125,100900,68004670,3140,3135,3140,3130,500
|
|
20241125,100800,66438650,3145,3135,3145,3130,668
|
|
20241125,100700,64346640,3140,3140,3140,3130,920
|
|
20241125,100600,61464985,3145,3145,3145,3145,5
|
|
20241125,100500,61449260,3140,3145,3145,3140,173
|
|
20241125,100400,60906025,3140,3140,3140,3140,125
|
|
20241125,100300,60513525,3140,3140,3140,3140,6
|
|
20241125,100200,60494685,3140,3140,3140,3140,12
|
|
20241125,100100,60457005,3140,3140,3140,3140,3
|
|
20241125,100000,60447585,3140,3140,3140,3140,7
|
|
20241125,095900,60425605,3140,3140,3140,3140,5
|
|
20241125,095800,60409905,3140,3140,3140,3140,3
|
|
20241125,095700,60400485,3140,3140,3140,3140,2
|
|
20241125,095600,60394205,3140,3140,3140,3140,7
|
|
20241125,095500,60372225,3140,3140,3140,3140,2
|
|
20241125,095400,60365945,3140,3140,3140,3140,3
|
|
20241125,095300,60356525,3140,3140,3140,3140,5
|
|
20241125,095200,60340825,3135,3140,3140,3135,848
|
|
20241125,095100,57682285,3150,3150,3150,3150,0
|
|
20241125,095000,57682285,3150,3150,3150,3150,0
|
|
20241125,094900,57682285,3150,3150,3150,3150,0
|
|
20241125,094800,57682285,3150,3150,3150,3150,0
|
|
20241125,094700,57682285,3150,3150,3150,3150,1
|
|
20241125,094600,57679135,3150,3150,3150,3150,0
|
|
20241125,094500,57679135,3150,3140,3150,3140,199
|
|
20241125,094400,57054170,3140,3140,3140,3140,3
|
|
20241125,094300,57044750,3140,3140,3140,3140,6
|
|
20241125,094200,57025910,3140,3140,3140,3140,0
|
|
20241125,094100,57025910,3140,3140,3140,3140,1
|
|
20241125,094000,57022770,3140,3140,3140,3140,8
|
|
20241125,093900,56997650,3140,3140,3140,3140,103
|
|
20241125,093800,56674230,3145,3145,3145,3145,50
|
|
20241125,093700,56516980,3145,3140,3145,3140,103
|
|
20241125,093600,56193050,3150,3140,3150,3140,136
|
|
20241125,093500,55764890,3130,3135,3135,3130,600
|
|
20241125,093400,53886670,3145,3145,3145,3145,0
|
|
20241125,093300,53886670,3145,3145,3145,3145,25
|
|
20241125,093200,53808045,3145,3145,3145,3145,4
|
|
20241125,093100,53795465,3145,3145,3145,3145,100
|
|
20241125,093000,53480965,3145,3140,3145,3140,342
|
|
20241125,092900,52407075,3135,3135,3135,3135,0
|
|
20241125,092800,52407075,3135,3135,3135,3135,0
|
|
20241125,092700,52407075,3135,3135,3135,3135,0
|
|
20241125,092600,52407075,3135,3135,3135,3135,2
|
|
20241125,092500,52400805,3135,3125,3135,3125,118
|
|
20241125,092400,52032025,3135,3135,3135,3125,1253
|
|
20241125,092300,48114510,3140,3140,3140,3140,0
|
|
20241125,092200,48114510,3140,3140,3140,3140,37
|
|
20241125,092100,47998330,3140,3140,3140,3140,2
|
|
20241125,092000,47992050,3140,3140,3140,3140,20
|
|
20241125,091900,47929250,3130,3135,3135,3130,593
|
|
20241125,091800,46073145,3130,3130,3130,3130,0
|
|
20241125,091700,46073145,3130,3130,3130,3130,0
|
|
20241125,091600,46073145,3130,3135,3135,3130,3460
|
|
20241125,091500,35239095,3130,3130,3130,3130,0
|
|
20241125,091400,35239095,3130,3135,3135,3130,2000
|
|
20241125,091300,28977955,3135,3140,3140,3135,518
|
|
20241125,091200,27352335,3130,3140,3140,3130,1035
|
|
20241125,091100,24107055,3135,3135,3135,3135,200
|
|
20241125,091000,23480055,3135,3140,3140,3135,161
|
|
20241125,090900,22975315,3140,3140,3140,3140,20
|
|
20241125,090800,22912515,3135,3135,3135,3135,367
|
|
20241125,090700,21761970,3140,3140,3140,3140,175
|
|
20241125,090600,21212470,3140,3140,3140,3140,10
|
|
20241125,090500,21181070,3135,3135,3135,3135,120
|
|
20241125,090400,20804870,3135,3135,3135,3125,1664
|
|
20241125,090300,15595770,3135,3145,3145,3135,2018
|
|
20241125,090200,9259665,3145,3145,3145,3145,1500
|
|
20241125,090100,4542165,3145,3150,3150,3145,1200
|
|
20241125,090000,766665,3155,3155,3155,3155,243
|