591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,184700,11913474230,19170,19170,19170,19170,0
|
|
20241125,184600,11913474230,19170,19170,19170,19170,0
|
|
20241125,184500,11913474230,19170,19170,19170,19170,0
|
|
20241125,184400,11913474230,19170,19170,19170,19170,0
|
|
20241125,184300,11913474230,19170,19170,19170,19170,0
|
|
20241125,184200,11913474230,19170,19170,19170,19170,0
|
|
20241125,184100,11913474230,19170,19170,19170,19170,0
|
|
20241125,184000,11913474230,19170,19170,19170,19170,0
|
|
20241125,183900,11913474230,19170,19170,19170,19170,0
|
|
20241125,183800,11913474230,19170,19170,19170,19170,0
|
|
20241125,183700,11913474230,19170,19170,19170,19170,0
|
|
20241125,183600,11913474230,19170,19170,19170,19170,0
|
|
20241125,183500,11913474230,19170,19170,19170,19170,0
|
|
20241125,183400,11913474230,19170,19170,19170,19170,0
|
|
20241125,183300,11913474230,19170,19170,19170,19170,0
|
|
20241125,183200,11913474230,19170,19170,19170,19170,0
|
|
20241125,183100,11913474230,19170,19170,19170,19170,0
|
|
20241125,183000,11913474230,19170,19170,19170,19170,0
|
|
20241125,182900,11913474230,19170,19170,19170,19170,0
|
|
20241125,182800,11913474230,19170,19170,19170,19170,0
|
|
20241125,182700,11913474230,19170,19170,19170,19170,0
|
|
20241125,182600,11913474230,19170,19170,19170,19170,0
|
|
20241125,182500,11913474230,19170,19170,19170,19170,0
|
|
20241125,182400,11913474230,19170,19170,19170,19170,0
|
|
20241125,182300,11913474230,19170,19170,19170,19170,0
|
|
20241125,182200,11913474230,19170,19170,19170,19170,0
|
|
20241125,182100,11913474230,19170,19170,19170,19170,0
|
|
20241125,182000,11913474230,19170,19170,19170,19170,0
|
|
20241125,181900,11913474230,19170,19170,19170,19170,0
|
|
20241125,181800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,181700,11913474230,19170,19170,19170,19170,0
|
|
20241125,181600,11913474230,19170,19170,19170,19170,0
|
|
20241125,181500,11913474230,19170,19170,19170,19170,0
|
|
20241125,181400,11913474230,19170,19170,19170,19170,0
|
|
20241125,181300,11913474230,19170,19170,19170,19170,0
|
|
20241125,181200,11913474230,19170,19170,19170,19170,0
|
|
20241125,181100,11913474230,19170,19170,19170,19170,0
|
|
20241125,181000,11913474230,19170,19170,19170,19170,0
|
|
20241125,180900,11913474230,19170,19170,19170,19170,0
|
|
20241125,180800,11913474230,19170,19170,19170,19170,0
|
|
20241125,180700,11913474230,19170,19170,19170,19170,0
|
|
20241125,180600,11913474230,19170,19170,19170,19170,0
|
|
20241125,180500,11913474230,19170,19170,19170,19170,0
|
|
20241125,180400,11913474230,19170,19170,19170,19170,0
|
|
20241125,180300,11913474230,19170,19170,19170,19170,0
|
|
20241125,180200,11913474230,19170,19170,19170,19170,0
|
|
20241125,180100,11913474230,19170,19170,19170,19170,0
|
|
20241125,180000,11913474230,19170,19170,19170,19170,0
|
|
20241125,175900,11913474230,19170,19170,19170,19170,0
|
|
20241125,175800,11913474230,19170,19170,19170,19170,0
|
|
20241125,175700,11913474230,19170,19170,19170,19170,0
|
|
20241125,175600,11913474230,19170,19170,19170,19170,0
|
|
20241125,175500,11913474230,19170,19170,19170,19170,0
|
|
20241125,175400,11913474230,19170,19170,19170,19170,0
|
|
20241125,175300,11913474230,19170,19170,19170,19170,0
|
|
20241125,175200,11913474230,19170,19170,19170,19170,0
|
|
20241125,175100,11913474230,19170,19170,19170,19170,0
|
|
20241125,175000,11913474230,19170,19170,19170,19170,0
|
|
20241125,174900,11913474230,19170,19170,19170,19170,0
|
|
20241125,174800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,174700,11913474230,19170,19170,19170,19170,0
|
|
20241125,174600,11913474230,19170,19170,19170,19170,0
|
|
20241125,174500,11913474230,19170,19170,19170,19170,0
|
|
20241125,174400,11913474230,19170,19170,19170,19170,0
|
|
20241125,174300,11913474230,19170,19170,19170,19170,0
|
|
20241125,174200,11913474230,19170,19170,19170,19170,0
|
|
20241125,174100,11913474230,19170,19170,19170,19170,0
|
|
20241125,174000,11913474230,19170,19170,19170,19170,0
|
|
20241125,173900,11913474230,19170,19170,19170,19170,0
|
|
20241125,173800,11913474230,19170,19170,19170,19170,0
|
|
20241125,173700,11913474230,19170,19170,19170,19170,0
|
|
20241125,173600,11913474230,19170,19170,19170,19170,0
|
|
20241125,173500,11913474230,19170,19170,19170,19170,0
|
|
20241125,173400,11913474230,19170,19170,19170,19170,0
|
|
20241125,173300,11913474230,19170,19170,19170,19170,0
|
|
20241125,173200,11913474230,19170,19170,19170,19170,0
|
|
20241125,173100,11913474230,19170,19170,19170,19170,0
|
|
20241125,173000,11913474230,19170,19170,19170,19170,0
|
|
20241125,172900,11913474230,19170,19170,19170,19170,0
|
|
20241125,172800,11913474230,19170,19170,19170,19170,0
|
|
20241125,172700,11913474230,19170,19170,19170,19170,0
|
|
20241125,172600,11913474230,19170,19170,19170,19170,0
|
|
20241125,172500,11913474230,19170,19170,19170,19170,0
|
|
20241125,172400,11913474230,19170,19170,19170,19170,0
|
|
20241125,172300,11913474230,19170,19170,19170,19170,0
|
|
20241125,172200,11913474230,19170,19170,19170,19170,0
|
|
20241125,172100,11913474230,19170,19170,19170,19170,0
|
|
20241125,172000,11913474230,19170,19170,19170,19170,0
|
|
20241125,171900,11913474230,19170,19170,19170,19170,0
|
|
20241125,171800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,171700,11913474230,19170,19170,19170,19170,0
|
|
20241125,171600,11913474230,19170,19170,19170,19170,0
|
|
20241125,171500,11913474230,19170,19170,19170,19170,0
|
|
20241125,171400,11913474230,19170,19170,19170,19170,0
|
|
20241125,171300,11913474230,19170,19170,19170,19170,0
|
|
20241125,171200,11913474230,19170,19170,19170,19170,0
|
|
20241125,171100,11913474230,19170,19170,19170,19170,0
|
|
20241125,171000,11913474230,19170,19170,19170,19170,0
|
|
20241125,170900,11913474230,19170,19170,19170,19170,0
|
|
20241125,170800,11913474230,19170,19170,19170,19170,0
|
|
20241125,170700,11913474230,19170,19170,19170,19170,0
|
|
20241125,170600,11913474230,19170,19170,19170,19170,0
|
|
20241125,170500,11913474230,19170,19170,19170,19170,0
|
|
20241125,170400,11913474230,19170,19170,19170,19170,0
|
|
20241125,170300,11913474230,19170,19170,19170,19170,0
|
|
20241125,170200,11913474230,19170,19170,19170,19170,0
|
|
20241125,170100,11913474230,19170,19170,19170,19170,0
|
|
20241125,170000,11913474230,19170,19170,19170,19170,0
|
|
20241125,165900,11913474230,19170,19170,19170,19170,0
|
|
20241125,165800,11913474230,19170,19170,19170,19170,0
|
|
20241125,165700,11913474230,19170,19170,19170,19170,0
|
|
20241125,165600,11913474230,19170,19170,19170,19170,0
|
|
20241125,165500,11913474230,19170,19170,19170,19170,0
|
|
20241125,165400,11913474230,19170,19170,19170,19170,0
|
|
20241125,165300,11913474230,19170,19170,19170,19170,0
|
|
20241125,165200,11913474230,19170,19170,19170,19170,0
|
|
20241125,165100,11913474230,19170,19170,19170,19170,0
|
|
20241125,165000,11913474230,19170,19170,19170,19170,0
|
|
20241125,164900,11913474230,19170,19170,19170,19170,0
|
|
20241125,164800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,164700,11913474230,19170,19170,19170,19170,0
|
|
20241125,164600,11913474230,19170,19170,19170,19170,0
|
|
20241125,164500,11913474230,19170,19170,19170,19170,0
|
|
20241125,164400,11913474230,19170,19170,19170,19170,0
|
|
20241125,164300,11913474230,19170,19170,19170,19170,0
|
|
20241125,164200,11913474230,19170,19170,19170,19170,0
|
|
20241125,164100,11913474230,19170,19170,19170,19170,0
|
|
20241125,164000,11913474230,19170,19170,19170,19170,0
|
|
20241125,163900,11913474230,19170,19170,19170,19170,0
|
|
20241125,163800,11913474230,19170,19170,19170,19170,0
|
|
20241125,163700,11913474230,19170,19170,19170,19170,0
|
|
20241125,163600,11913474230,19170,19170,19170,19170,0
|
|
20241125,163500,11913474230,19170,19170,19170,19170,0
|
|
20241125,163400,11913474230,19170,19170,19170,19170,0
|
|
20241125,163300,11913474230,19170,19170,19170,19170,0
|
|
20241125,163200,11913474230,19170,19170,19170,19170,0
|
|
20241125,163100,11913474230,19170,19170,19170,19170,0
|
|
20241125,163000,11913474230,19170,19170,19170,19170,0
|
|
20241125,162900,11913474230,19170,19170,19170,19170,0
|
|
20241125,162800,11913474230,19170,19170,19170,19170,0
|
|
20241125,162700,11913474230,19170,19170,19170,19170,0
|
|
20241125,162600,11913474230,19170,19170,19170,19170,0
|
|
20241125,162500,11913474230,19170,19170,19170,19170,0
|
|
20241125,162400,11913474230,19170,19170,19170,19170,0
|
|
20241125,162300,11913474230,19170,19170,19170,19170,0
|
|
20241125,162200,11913474230,19170,19170,19170,19170,0
|
|
20241125,162100,11913474230,19170,19170,19170,19170,0
|
|
20241125,162000,11913474230,19170,19170,19170,19170,0
|
|
20241125,161900,11913474230,19170,19170,19170,19170,0
|
|
20241125,161800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,161700,11913474230,19170,19170,19170,19170,0
|
|
20241125,161600,11913474230,19170,19170,19170,19170,0
|
|
20241125,161500,11913474230,19170,19170,19170,19170,0
|
|
20241125,161400,11913474230,19170,19170,19170,19170,0
|
|
20241125,161300,11913474230,19170,19170,19170,19170,0
|
|
20241125,161200,11913474230,19170,19170,19170,19170,0
|
|
20241125,161100,11913474230,19170,19170,19170,19170,0
|
|
20241125,161000,11913474230,19170,19170,19170,19170,0
|
|
20241125,160900,11913474230,19170,19170,19170,19170,0
|
|
20241125,160800,11913474230,19170,19170,19170,19170,0
|
|
20241125,160700,11913474230,19170,19170,19170,19170,0
|
|
20241125,160600,11913474230,19170,19170,19170,19170,0
|
|
20241125,160500,11913474230,19170,19170,19170,19170,0
|
|
20241125,160400,11913474230,19170,19170,19170,19170,0
|
|
20241125,160300,11913474230,19170,19170,19170,19170,0
|
|
20241125,160200,11913474230,19170,19170,19170,19170,0
|
|
20241125,160100,11913474230,19170,19170,19170,19170,0
|
|
20241125,160000,11913474230,19170,19170,19170,19170,0
|
|
20241125,155900,11913474230,19170,19170,19170,19170,0
|
|
20241125,155800,11913474230,19170,19170,19170,19170,0
|
|
20241125,155700,11913474230,19170,19170,19170,19170,0
|
|
20241125,155600,11913474230,19170,19170,19170,19170,0
|
|
20241125,155500,11913474230,19170,19170,19170,19170,0
|
|
20241125,155400,11913474230,19170,19170,19170,19170,0
|
|
20241125,155300,11913474230,19170,19170,19170,19170,0
|
|
20241125,155200,11913474230,19170,19170,19170,19170,0
|
|
20241125,155100,11913474230,19170,19170,19170,19170,0
|
|
20241125,155000,11913474230,19170,19170,19170,19170,0
|
|
20241125,154900,11913474230,19170,19170,19170,19170,0
|
|
20241125,154800,11913474230,19170,19170,19170,19170,183317
|
|
20241125,154700,11913474230,19170,19170,19170,19170,0
|
|
20241125,154600,11913474230,19170,19170,19170,19170,0
|
|
20241125,154500,11913474230,19170,19170,19170,19170,0
|
|
20241125,154400,11913474230,19170,19170,19170,19170,0
|
|
20241125,154300,11913474230,19170,19170,19170,19170,0
|
|
20241125,154200,11913474230,19170,19170,19170,19170,0
|
|
20241125,154100,11913474230,19170,19170,19170,19170,0
|
|
20241125,154000,11913474230,19170,19170,19170,19170,0
|
|
20241125,153900,11913474230,19170,19170,19170,19170,0
|
|
20241125,153800,11913474230,19170,19170,19170,19170,0
|
|
20241125,153700,11913474230,19170,19170,19170,19170,0
|
|
20241125,153600,11913474230,19170,19170,19170,19170,0
|
|
20241125,153500,11913474230,19170,19170,19170,19170,0
|
|
20241125,153400,11913474230,19170,19170,19170,19170,0
|
|
20241125,153300,11913474230,19170,19170,19170,19170,0
|
|
20241125,153200,11913474230,19170,19170,19170,19170,0
|
|
20241125,153100,11913474230,19170,19170,19170,19170,0
|
|
20241125,153000,11913474230,19170,19170,19170,19170,183317
|
|
20241125,152900,8399287340,18990,18990,18990,18990,0
|
|
20241125,152800,8399287340,18990,18990,18990,18990,0
|
|
20241125,152700,8399287340,18990,18990,18990,18990,0
|
|
20241125,152600,8399287340,18990,18990,18990,18990,0
|
|
20241125,152500,8399287340,18990,18990,18990,18990,0
|
|
20241125,152400,8399287340,18990,18990,18990,18990,0
|
|
20241125,152300,8399287340,18990,18990,18990,18990,0
|
|
20241125,152200,8399287340,18990,18990,18990,18990,0
|
|
20241125,152100,8399287340,18990,18990,18990,18990,0
|
|
20241125,152000,8399287340,18990,18990,18990,18990,0
|
|
20241125,151900,8399287340,18990,18980,18990,18970,295
|
|
20241125,151800,8393686410,18990,18950,18990,18950,1547
|
|
20241125,151700,8364332830,18970,18990,18990,18960,4545
|
|
20241125,151600,8278047690,18990,18980,18990,18970,2386
|
|
20241125,151500,8232753020,18990,18980,18990,18980,1782
|
|
20241125,151400,8198917710,18990,18980,18990,18980,2381
|
|
20241125,151300,8153706360,18990,18990,18990,18980,2022
|
|
20241125,151200,8115311350,18990,18990,18990,18980,490
|
|
20241125,151100,8106006290,18990,18990,18990,18980,4981
|
|
20241125,151000,8011457890,18990,18980,18990,18970,1758
|
|
20241125,150900,7978082050,18990,18980,18990,18970,1523
|
|
20241125,150800,7949162840,18980,18970,18980,18960,3037
|
|
20241125,150700,7891546640,18950,18970,18970,18950,338
|
|
20241125,150600,7885137590,18970,18930,18970,18930,2134
|
|
20241125,150500,7844669770,18960,18930,18960,18930,949
|
|
20241125,150400,7826695500,18930,18940,18940,18930,181
|
|
20241125,150300,7823268510,18940,18940,18940,18930,225
|
|
20241125,150200,7819008560,18940,18920,18940,18920,978
|
|
20241125,150100,7800501260,18910,18960,18960,18910,2044
|
|
20241125,150000,7761810090,18950,18950,18960,18940,1049
|
|
20241125,145900,7741931190,18960,18940,18960,18940,1132
|
|
20241125,145800,7720475910,18950,18950,18960,18940,1003
|
|
20241125,145700,7701469470,18960,18960,18960,18950,326
|
|
20241125,145600,7695290220,18950,18960,18960,18950,675
|
|
20241125,145500,7682493570,18960,18960,18970,18960,250
|
|
20241125,145400,7677753040,18970,18960,18970,18960,319
|
|
20241125,145300,7671703790,18970,18970,18980,18960,130
|
|
20241125,145200,7669237130,18980,18990,18990,18970,1378
|
|
20241125,145100,7643082480,18990,18990,18990,18980,183
|
|
20241125,145000,7639608220,18990,18980,18990,18980,554
|
|
20241125,144900,7629089800,18990,18990,18990,18980,178
|
|
20241125,144800,7625710520,18980,18990,18990,18980,427
|
|
20241125,144700,7617604560,18980,18990,18990,18980,159
|
|
20241125,144600,7614586490,18980,18960,18990,18960,452
|
|
20241125,144500,7606006700,18960,18980,18990,18960,1080
|
|
20241125,144400,7585516250,18980,18990,18990,18980,241
|
|
20241125,144300,7580940940,18990,18990,18990,18980,569
|
|
20241125,144200,7570138880,18990,18990,18990,18980,477
|
|
20241125,144100,7561081540,18980,18990,18990,18980,670
|
|
20241125,144000,7548361520,18980,18990,18990,18980,511
|
|
20241125,143900,7538659300,18990,18990,18990,18980,428
|
|
20241125,143800,7530532980,18990,18980,18990,18980,438
|
|
20241125,143700,7522218340,18980,19000,19000,18980,1240
|
|
20241125,143600,7498668100,19000,18990,19000,18990,131
|
|
20241125,143500,7496180050,18990,18990,19000,18990,443
|
|
20241125,143400,7487767080,18990,18990,19000,18980,2209
|
|
20241125,143300,7445816890,19000,18990,19000,18990,660
|
|
20241125,143200,7433278740,19000,18990,19000,18990,599
|
|
20241125,143100,7421899180,18990,18990,19000,18990,983
|
|
20241125,143000,7403225390,18990,18970,18990,18960,10550
|
|
20241125,142900,7202982990,18970,18970,18970,18960,202
|
|
20241125,142800,7199151720,18970,18950,18970,18940,2636
|
|
20241125,142700,7149201180,18950,18950,18950,18940,1471
|
|
20241125,142600,7121334960,18940,18940,18950,18940,787
|
|
20241125,142500,7106428310,18940,18930,18950,18920,3068
|
|
20241125,142400,7048337740,18930,18940,18940,18930,242
|
|
20241125,142300,7043755660,18940,18940,18940,18930,195
|
|
20241125,142200,7040063180,18940,18930,18940,18930,186
|
|
20241125,142100,7036541950,18940,18930,18940,18930,588
|
|
20241125,142000,7025409960,18940,18920,18940,18920,295
|
|
20241125,141900,7019825530,18920,18940,18940,18920,356
|
|
20241125,141800,7013087870,18940,18920,18940,18920,357
|
|
20241125,141700,7006328930,18920,18920,18930,18920,152
|
|
20241125,141600,7003452970,18930,18920,18930,18920,230
|
|
20241125,141500,6999100400,18930,18930,18930,18920,416
|
|
20241125,141400,6991226860,18930,18930,18930,18920,104
|
|
20241125,141300,6989258820,18920,18910,18930,18910,215
|
|
20241125,141200,6985192230,18920,18930,18930,18910,511
|
|
20241125,141100,6975523270,18930,18930,18930,18920,206
|
|
20241125,141000,6971625310,18920,18920,18930,18920,156
|
|
20241125,140900,6968673580,18930,18940,18940,18920,225
|
|
20241125,140800,6964415090,18920,18900,18940,18900,1515
|
|
20241125,140700,6935740680,18900,18920,18920,18900,191
|
|
20241125,140600,6932129560,18910,18910,18920,18910,321
|
|
20241125,140500,6926058450,18920,18920,18920,18910,188
|
|
20241125,140400,6922502530,18920,18910,18920,18910,174
|
|
20241125,140300,6919212100,18920,18910,18920,18900,169
|
|
20241125,140200,6916017240,18910,18920,18920,18910,744
|
|
20241125,140100,6901947020,18920,18900,18920,18900,628
|
|
20241125,140000,6890073930,18900,18880,18900,18880,351
|
|
20241125,135900,6883441270,18890,18880,18900,18880,673
|
|
20241125,135800,6870729960,18880,18880,18890,18870,101
|
|
20241125,135700,6868822990,18890,18890,18890,18870,831
|
|
20241125,135600,6853132970,18880,18890,18900,18880,384
|
|
20241125,135500,6845879390,18890,18890,18900,18890,46
|
|
20241125,135400,6845010410,18890,18910,18920,18890,294
|
|
20241125,135300,6839452050,18900,18890,18920,18890,332
|
|
20241125,135200,6833174040,18930,18880,18930,18880,380
|
|
20241125,135100,6825994160,18880,18900,18900,18880,1007
|
|
20241125,135000,6806969410,18910,18920,18930,18900,794
|
|
20241125,134900,6791952560,18910,18910,18920,18910,352
|
|
20241125,134800,6785295980,18920,18910,18920,18910,107
|
|
20241125,134700,6783272080,18920,18910,18920,18910,331
|
|
20241125,134600,6777010910,18910,18910,18920,18910,186
|
|
20241125,134500,6773493140,18910,18910,18920,18910,395
|
|
20241125,134400,6766022230,18920,18910,18920,18910,62
|
|
20241125,134300,6764849590,18920,18910,18920,18900,150
|
|
20241125,134200,6762013020,18910,18900,18910,18900,433
|
|
20241125,134100,6753828620,18900,18900,18910,18900,233
|
|
20241125,134000,6749423090,18900,18920,18920,18900,339
|
|
20241125,133900,6743012600,18910,18900,18920,18900,302
|
|
20241125,133800,6737302640,18900,18910,18920,18900,1499
|
|
20241125,133700,6708955870,18910,18920,18920,18910,204
|
|
20241125,133600,6705097300,18920,18910,18920,18910,122
|
|
20241125,133500,6702789770,18920,18950,18950,18910,646
|
|
20241125,133400,6690561150,18950,18940,18950,18940,282
|
|
20241125,133300,6685218920,18940,18950,18960,18930,1365
|
|
20241125,133200,6659350420,18940,18940,18950,18940,162
|
|
20241125,133100,6656281900,18940,18910,18940,18910,607
|
|
20241125,133000,6644797100,18910,18910,18920,18910,239
|
|
20241125,132900,6640277450,18910,18930,18940,18910,175
|
|
20241125,132800,6636966000,18930,18930,18950,18920,299
|
|
20241125,132700,6631304340,18910,18930,18940,18910,225
|
|
20241125,132600,6627045730,18930,18910,18960,18900,648
|
|
20241125,132500,6614785450,18910,18930,18940,18910,1129
|
|
20241125,132400,6593430150,18940,18950,18960,18930,227
|
|
20241125,132300,6589131540,18950,18940,18960,18920,986
|
|
20241125,132200,6570462060,18920,18940,18950,18920,391
|
|
20241125,132100,6563058950,18940,18940,18950,18940,205
|
|
20241125,132000,6559175510,18940,18940,18950,18930,1398
|
|
20241125,131900,6532708850,18940,18940,18950,18930,630
|
|
20241125,131800,6520779980,18940,18930,18950,18930,194
|
|
20241125,131700,6517105940,18940,18940,18950,18940,209
|
|
20241125,131600,6513147220,18940,18940,18960,18940,225
|
|
20241125,131500,6508884240,18940,18940,18950,18930,210
|
|
20241125,131400,6504907250,18930,18950,18950,18930,140
|
|
20241125,131300,6502256100,18950,18930,18960,18930,756
|
|
20241125,131200,6487931750,18930,18940,18950,18930,113
|
|
20241125,131100,6485790980,18930,18940,18950,18930,872
|
|
20241125,131000,6469274930,18940,18950,18950,18940,95
|
|
20241125,130900,6467475180,18950,18940,18950,18940,167
|
|
20241125,130800,6464311100,18950,18940,18950,18940,333
|
|
20241125,130700,6458003360,18950,18940,18950,18940,361
|
|
20241125,130600,6451165870,18940,18940,18950,18940,367
|
|
20241125,130500,6444214590,18930,18940,18950,18930,518
|
|
20241125,130400,6434403250,18920,18910,18950,18910,1665
|
|
20241125,130300,6402886480,18910,18910,18920,18910,474
|
|
20241125,130200,6393921940,18920,18910,18920,18910,425
|
|
20241125,130100,6385882440,18910,18920,18920,18910,64
|
|
20241125,130000,6384671880,18920,18930,18930,18910,314
|
|
20241125,125900,6378730690,18920,18920,18930,18920,202
|
|
20241125,125800,6374908060,18920,18940,18940,18920,120
|
|
20241125,125700,6372636530,18930,18920,18940,18920,155
|
|
20241125,125600,6369703200,18930,18930,18930,18920,254
|
|
20241125,125500,6364895400,18920,18930,18930,18910,65
|
|
20241125,125400,6363665530,18930,18920,18940,18910,153
|
|
20241125,125300,6360770470,18930,18920,18930,18920,293
|
|
20241125,125200,6355225470,18920,18920,18930,18910,209
|
|
20241125,125100,6351271310,18930,18930,18940,18920,98
|
|
20241125,125000,6349416370,18920,18900,18940,18900,182
|
|
20241125,124900,6345971700,18930,18930,18940,18900,388
|
|
20241125,124800,6338632010,18930,18930,18930,18920,258
|
|
20241125,124700,6333748390,18930,18920,18940,18920,155
|
|
20241125,124600,6330814190,18930,18930,18930,18920,282
|
|
20241125,124500,6325477660,18920,18930,18930,18920,240
|
|
20241125,124400,6320935010,18930,18940,18940,18930,206
|
|
20241125,124300,6317034540,18940,18930,18940,18930,270
|
|
20241125,124200,6311922830,18940,18940,18950,18930,73
|
|
20241125,124100,6310540160,18940,18950,18950,18930,212
|
|
20241125,124000,6306524140,18950,18940,18950,18930,580
|
|
20241125,123900,6295538880,18950,18950,18950,18940,309
|
|
20241125,123800,6289684560,18950,18940,18950,18930,398
|
|
20241125,123700,6282146100,18950,18940,18950,18940,395
|
|
20241125,123600,6274663850,18940,18940,18950,18940,253
|
|
20241125,123500,6269869990,18940,18940,18950,18930,149
|
|
20241125,123400,6267046870,18940,18930,18950,18930,239
|
|
20241125,123300,6262520460,18930,18940,18940,18930,170
|
|
20241125,123200,6259301830,18930,18930,18940,18930,109
|
|
20241125,123100,6257237760,18930,18930,18940,18930,188
|
|
20241125,123000,6253677580,18940,18940,18940,18930,276
|
|
20241125,122900,6248452350,18940,18920,18940,18920,72
|
|
20241125,122800,6247089280,18940,18910,18940,18910,510
|
|
20241125,122700,6237439030,18910,18910,18920,18900,394
|
|
20241125,122600,6229989810,18910,18910,18920,18910,298
|
|
20241125,122500,6224353570,18920,18920,18930,18920,486
|
|
20241125,122400,6215157330,18920,18930,18940,18920,601
|
|
20241125,122300,6203781010,18930,18940,18940,18930,1193
|
|
20241125,122200,6181196420,18930,18930,18940,18930,296
|
|
20241125,122100,6175592150,18940,18950,18950,18930,336
|
|
20241125,122000,6169228340,18940,18940,18950,18940,252
|
|
20241125,121900,6164455170,18940,18940,18950,18920,6654
|
|
20241125,121800,6038536840,18940,18950,18950,18930,146
|
|
20241125,121700,6035771750,18950,18940,18950,18930,152
|
|
20241125,121600,6032892840,18940,18950,18950,18940,524
|
|
20241125,121500,6022966230,18960,19000,19000,18950,1330
|
|
20241125,121400,5997725140,19000,19000,19010,19000,404
|
|
20241125,121300,5990048730,19000,19000,19010,19000,290
|
|
20241125,121200,5984538180,19000,19010,19010,19000,219
|
|
20241125,121100,5980376140,19010,19010,19010,19000,143
|
|
20241125,121000,5977658590,19000,19000,19010,19000,263
|
|
20241125,120900,5972661350,19010,19010,19010,19000,212
|
|
20241125,120800,5968631590,19000,18990,19000,18950,2212
|
|
20241125,120700,5926638970,18980,18980,18990,18980,137
|
|
20241125,120600,5924038520,18980,18980,18990,18980,238
|
|
20241125,120500,5919520260,18980,18990,18990,18980,669
|
|
20241125,120400,5906816450,19000,18990,19000,18980,1613
|
|
20241125,120300,5876185590,18990,18990,19000,18990,183
|
|
20241125,120200,5872709210,19000,19000,19000,18990,442
|
|
20241125,120100,5864314580,19000,18990,19000,18990,48
|
|
20241125,120000,5863402690,19010,19020,19020,19000,199
|
|
20241125,115900,5859620450,19000,19000,19000,18990,243
|
|
20241125,115800,5855004050,18990,19000,19000,18990,930
|
|
20241125,115700,5837334850,19000,19010,19010,19000,1085
|
|
20241125,115600,5816709290,19010,19010,19010,19000,218
|
|
20241125,115500,5812565760,19000,19000,19010,19000,611
|
|
20241125,115400,5800952850,19000,19010,19010,19000,685
|
|
20241125,115300,5787931370,19010,19000,19010,19000,412
|
|
20241125,115200,5780100740,19000,19000,19000,18990,2953
|
|
20241125,115100,5723993790,19000,18990,19000,18990,861
|
|
20241125,115000,5707635530,19000,18990,19000,18990,249
|
|
20241125,114900,5702906100,18990,18980,19000,18980,958
|
|
20241125,114800,5684714160,18990,18960,18990,18950,821
|
|
20241125,114700,5669140760,18950,18950,18960,18950,236
|
|
20241125,114600,5664667250,18960,18950,18960,18940,167
|
|
20241125,114500,5661502760,18950,18950,18960,18950,178
|
|
20241125,114400,5658129310,18950,18950,18960,18940,761
|
|
20241125,114300,5643707180,18940,18940,18960,18940,216
|
|
20241125,114200,5639614380,18940,18940,18960,18940,261
|
|
20241125,114100,5634669140,18950,18950,18950,18940,150
|
|
20241125,114000,5631827250,18940,18950,18950,18940,278
|
|
20241125,113900,5626561660,18950,18930,18950,18930,396
|
|
20241125,113800,5619061580,18930,18930,18940,18930,214
|
|
20241125,113700,5615010070,18930,18920,18930,18920,281
|
|
20241125,113600,5609692280,18920,18930,18940,18920,236
|
|
20241125,113500,5605224730,18930,18930,18940,18930,427
|
|
20241125,113400,5597138660,18940,18930,18940,18930,224
|
|
20241125,113300,5592896910,18930,18920,18940,18910,261
|
|
20241125,113200,5587957260,18910,18960,18970,18910,1188
|
|
20241125,113100,5565458760,18960,18940,18960,18940,142
|
|
20241125,113000,5562767860,18950,18940,18950,18940,280
|
|
20241125,112900,5557463950,18940,18940,18950,18940,219
|
|
20241125,112800,5553315570,18940,18940,18950,18940,576
|
|
20241125,112700,5542403120,18950,18940,18950,18940,196
|
|
20241125,112600,5538690390,18940,18950,18950,18940,166
|
|
20241125,112500,5535545800,18940,18940,18950,18940,138
|
|
20241125,112400,5532931280,18940,18930,18950,18930,235
|
|
20241125,112300,5528480700,18940,18920,18980,18920,1591
|
|
20241125,112200,5498317450,18920,18960,18970,18910,695
|
|
20241125,112100,5485153760,18960,18940,18980,18930,515
|
|
20241125,112000,5475389480,18940,18950,18980,18910,2010
|
|
20241125,111900,5437324300,18970,18970,18980,18940,924
|
|
20241125,111800,5419808100,18970,18960,18980,18960,518
|
|
20241125,111700,5409984230,18960,18960,18970,18950,346
|
|
20241125,111600,5403424300,18960,18970,18980,18960,513
|
|
20241125,111500,5393695960,18970,18950,18980,18950,326
|
|
20241125,111400,5387513100,18950,18990,19000,18950,959
|
|
20241125,111300,5369321170,18990,19010,19010,18990,1183
|
|
20241125,111200,5346839390,19010,19000,19010,18980,4379
|
|
20241125,111100,5263609340,19010,19050,19070,19000,4696
|
|
20241125,111000,5174271370,19070,19130,19130,19050,3097
|
|
20241125,110900,5115175660,19130,19140,19140,19110,1049
|
|
20241125,110800,5095111850,19140,19130,19140,19110,1303
|
|
20241125,110700,5070185260,19120,19140,19140,19120,1100
|
|
20241125,110600,5049137570,19140,19140,19140,19130,727
|
|
20241125,110500,5035223150,19140,19140,19150,19130,589
|
|
20241125,110400,5023949750,19150,19140,19150,19130,1109
|
|
20241125,110300,5002720690,19150,19150,19150,19140,490
|
|
20241125,110200,4993338570,19150,19140,19150,19140,548
|
|
20241125,110100,4982845770,19150,19150,19160,19130,995
|
|
20241125,110000,4963797130,19160,19140,19160,19130,598
|
|
20241125,105900,4952347420,19140,19130,19140,19130,978
|
|
20241125,105800,4933629700,19130,19090,19130,19080,1477
|
|
20241125,105700,4905424120,19100,19110,19120,19090,397
|
|
20241125,105600,4897842040,19110,19090,19110,19090,499
|
|
20241125,105500,4888314180,19100,19140,19140,19090,1717
|
|
20241125,105400,4855480700,19140,19130,19140,19130,665
|
|
20241125,105300,4842754970,19140,19120,19140,19120,980
|
|
20241125,105200,4824003520,19110,19150,19160,19110,2806
|
|
20241125,105100,4770332690,19160,19160,19170,19130,2212
|
|
20241125,105000,4727994850,19180,19190,19190,19130,2698
|
|
20241125,104900,4676263070,19190,19190,19190,19170,385
|
|
20241125,104800,4668878480,19180,19190,19190,19180,741
|
|
20241125,104700,4654661920,19180,19180,19190,19180,974
|
|
20241125,104600,4635975810,19180,19190,19190,19180,642
|
|
20241125,104500,4623658290,19190,19170,19190,19170,828
|
|
20241125,104400,4607770460,19190,19190,19200,19170,3210
|
|
20241125,104300,4546175560,19190,19170,19200,19170,3685
|
|
20241125,104200,4475469270,19180,19170,19180,19170,1674
|
|
20241125,104100,4443362310,19170,19180,19180,19170,1591
|
|
20241125,104000,4412848770,19170,19150,19180,19150,5279
|
|
20241125,103900,4311630860,19150,19160,19160,19150,1070
|
|
20241125,103800,4291133460,19150,19160,19170,19150,1729
|
|
20241125,103700,4258005290,19160,19160,19160,19150,1597
|
|
20241125,103600,4227418830,19160,19150,19180,19140,7269
|
|
20241125,103500,4088159220,19150,19130,19150,19120,2693
|
|
20241125,103400,4036634960,19130,19150,19150,19120,2494
|
|
20241125,103300,3988922320,19140,19130,19160,19130,2022
|
|
20241125,103200,3950217320,19140,19140,19150,19120,2614
|
|
20241125,103100,3900192480,19150,19120,19150,19120,14609
|
|
20241125,103000,3620682340,19120,19120,19120,19110,1326
|
|
20241125,102900,3595333470,19110,19120,19120,19110,467
|
|
20241125,102800,3586407020,19120,19110,19120,19100,3309
|
|
20241125,102700,3523167740,19110,19070,19110,19070,18788
|
|
20241125,102600,3164474620,19080,19070,19080,19070,316
|
|
20241125,102500,3158446820,19070,19070,19080,19060,890
|
|
20241125,102400,3141476570,19070,19070,19080,19060,2255
|
|
20241125,102300,3098470070,19070,19070,19070,19060,381
|
|
20241125,102200,3091205980,19070,19050,19080,19050,5058
|
|
20241125,102100,2994761090,19050,19050,19050,19040,1493
|
|
20241125,102000,2966327140,19050,19050,19060,19040,746
|
|
20241125,101900,2952117680,19050,19010,19060,19000,5250
|
|
20241125,101800,2852278590,19020,19060,19070,19000,3210
|
|
20241125,101700,2791153790,19070,19060,19070,19050,3338
|
|
20241125,101600,2727532000,19060,19040,19060,19040,1580
|
|
20241125,101500,2697431380,19050,19040,19050,19030,3808
|
|
20241125,101400,2624915340,19040,18990,19040,18990,10517
|
|
20241125,101300,2425051280,18990,18940,19000,18940,7190
|
|
20241125,101200,2288630240,18940,18950,18950,18940,2854
|
|
20241125,101100,2234554890,18940,18940,18940,18920,1612
|
|
20241125,101000,2204034590,18920,18860,18930,18850,26340
|
|
20241125,100900,1706534180,18850,18860,18870,18850,789
|
|
20241125,100800,1691654120,18850,18810,18850,18800,5393
|
|
20241125,100700,1590050970,18810,18810,18810,18800,399
|
|
20241125,100600,1582547120,18810,18790,18810,18790,1010
|
|
20241125,100500,1563559590,18790,18780,18790,18770,81
|
|
20241125,100400,1562038400,18780,18770,18790,18770,476
|
|
20241125,100300,1553100230,18780,18750,18780,18750,1153
|
|
20241125,100200,1531475110,18750,18710,18750,18710,4014
|
|
20241125,100100,1456281950,18710,18700,18720,18680,1403
|
|
20241125,100000,1430042090,18700,18700,18710,18700,166
|
|
20241125,095900,1426937000,18700,18700,18710,18700,94
|
|
20241125,095800,1425179140,18700,18710,18720,18700,255
|
|
20241125,095700,1420408410,18710,18700,18720,18700,29
|
|
20241125,095600,1419865820,18700,18700,18700,18700,32
|
|
20241125,095500,1419267420,18690,18690,18690,18690,20
|
|
20241125,095400,1418893620,18690,18710,18720,18690,316
|
|
20241125,095300,1412983010,18720,18710,18720,18710,219
|
|
20241125,095200,1408883480,18720,18710,18720,18710,29
|
|
20241125,095100,1408340690,18720,18700,18720,18690,68
|
|
20241125,095000,1407068860,18690,18690,18700,18690,182
|
|
20241125,094900,1403666710,18690,18700,18710,18690,56
|
|
20241125,094800,1402619640,18700,18710,18710,18690,134
|
|
20241125,094700,1400113430,18680,18670,18680,18660,404
|
|
20241125,094600,1392570250,18680,18690,18690,18670,1619
|
|
20241125,094500,1362337320,18690,18690,18690,18680,403
|
|
20241125,094400,1354805910,18680,18700,18700,18680,1763
|
|
20241125,094300,1321855250,18700,18710,18710,18700,29
|
|
20241125,094200,1321312680,18710,18710,18720,18710,1098
|
|
20241125,094100,1300760100,18700,18740,18740,18690,1454
|
|
20241125,094000,1273567070,18740,18700,18750,18690,1603
|
|
20241125,093900,1243575780,18700,18690,18700,18690,1369
|
|
20241125,093800,1217984040,18690,18680,18690,18670,786
|
|
20241125,093700,1203308950,18690,18680,18690,18650,2687
|
|
20241125,093600,1153118550,18690,18670,18690,18670,664
|
|
20241125,093500,1140718360,18670,18640,18670,18640,1383
|
|
20241125,093400,1114929530,18650,18670,18670,18640,632
|
|
20241125,093300,1103139060,18670,18750,18750,18640,2843
|
|
20241125,093200,1050003720,18750,18800,18800,18720,1970
|
|
20241125,093100,1013066710,18800,18780,18800,18750,824
|
|
20241125,093000,997599190,18790,18810,18830,18790,1494
|
|
20241125,092900,969492330,18810,18830,18840,18810,1378
|
|
20241125,092800,943549970,18840,18860,18860,18830,410
|
|
20241125,092700,935824300,18860,18870,18870,18860,389
|
|
20241125,092600,928486520,18870,18870,18880,18870,466
|
|
20241125,092500,919693090,18870,18870,18880,18860,804
|
|
20241125,092400,904520850,18870,18820,18880,18820,3775
|
|
20241125,092300,833328130,18830,18780,18840,18780,5359
|
|
20241125,092200,732557430,18780,18750,18790,18750,773
|
|
20241125,092100,718056700,18760,18760,18760,18740,1298
|
|
20241125,092000,693719110,18760,18780,18790,18760,387
|
|
20241125,091900,686456690,18760,18790,18800,18750,1084
|
|
20241125,091800,666096900,18790,18740,18800,18740,5043
|
|
20241125,091700,571450760,18750,18740,18750,18720,678
|
|
20241125,091600,558750550,18750,18730,18750,18720,1594
|
|
20241125,091500,528885910,18730,18720,18750,18720,708
|
|
20241125,091400,515620820,18720,18750,18780,18710,2351
|
|
20241125,091300,471541880,18760,18700,18760,18700,4444
|
|
20241125,091200,388302670,18700,18700,18710,18690,1034
|
|
20241125,091100,368957070,18700,18690,18720,18680,353
|
|
20241125,091000,362354350,18680,18690,18690,18660,410
|
|
20241125,090900,354697440,18710,18680,18720,18670,3787
|
|
20241125,090800,283900160,18640,18630,18680,18580,1004
|
|
20241125,090700,265194430,18630,18680,18690,18630,1094
|
|
20241125,090600,244763240,18620,18700,18700,18610,1784
|
|
20241125,090500,211483800,18690,18620,18700,18620,2887
|
|
20241125,090400,157609350,18630,18610,18630,18610,538
|
|
20241125,090300,147592810,18610,18610,18630,18610,459
|
|
20241125,090200,139046330,18610,18570,18610,18500,1124
|
|
20241125,090100,118184510,18620,18500,18620,18500,3917
|
|
20241125,090000,45338490,18550,18540,18550,18500,2446
|