679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201600,439651530,18290,18290,18290,18290,233
|
|
20241125,201500,439651530,18290,18290,18290,18290,0
|
|
20241125,201400,439651530,18290,18290,18290,18290,0
|
|
20241125,201300,439651530,18290,18290,18290,18290,0
|
|
20241125,201200,439651530,18290,18290,18290,18290,0
|
|
20241125,201100,439651530,18290,18290,18290,18290,0
|
|
20241125,201000,439651530,18290,18290,18290,18290,0
|
|
20241125,200900,439651530,18290,18290,18290,18290,0
|
|
20241125,200800,439651530,18290,18290,18290,18290,0
|
|
20241125,200700,439651530,18290,18290,18290,18290,0
|
|
20241125,200600,439651530,18290,18290,18290,18290,0
|
|
20241125,200500,439651530,18290,18290,18290,18290,0
|
|
20241125,200400,439651530,18290,18290,18290,18290,0
|
|
20241125,200300,439651530,18290,18290,18290,18290,0
|
|
20241125,200200,439651530,18290,18290,18290,18290,0
|
|
20241125,200100,439651530,18290,18290,18290,18290,0
|
|
20241125,200000,439651530,18290,18290,18290,18290,0
|
|
20241125,195900,439651530,18290,18290,18290,18290,0
|
|
20241125,195800,439651530,18290,18290,18290,18290,0
|
|
20241125,195700,439651530,18290,18290,18290,18290,0
|
|
20241125,195600,439651530,18290,18290,18290,18290,0
|
|
20241125,195500,439651530,18290,18290,18290,18290,0
|
|
20241125,195400,439651530,18290,18290,18290,18290,0
|
|
20241125,195300,439651530,18290,18290,18290,18290,0
|
|
20241125,195200,439651530,18290,18290,18290,18290,0
|
|
20241125,195100,439651530,18290,18290,18290,18290,0
|
|
20241125,195000,439651530,18290,18290,18290,18290,0
|
|
20241125,194900,439651530,18290,18290,18290,18290,0
|
|
20241125,194800,439651530,18290,18290,18290,18290,0
|
|
20241125,194700,439651530,18290,18290,18290,18290,0
|
|
20241125,194600,439651530,18290,18290,18290,18290,233
|
|
20241125,194500,439651530,18290,18290,18290,18290,0
|
|
20241125,194400,439651530,18290,18290,18290,18290,0
|
|
20241125,194300,439651530,18290,18290,18290,18290,0
|
|
20241125,194200,439651530,18290,18290,18290,18290,0
|
|
20241125,194100,439651530,18290,18290,18290,18290,0
|
|
20241125,194000,439651530,18290,18290,18290,18290,0
|
|
20241125,193900,439651530,18290,18290,18290,18290,0
|
|
20241125,193800,439651530,18290,18290,18290,18290,0
|
|
20241125,193700,439651530,18290,18290,18290,18290,0
|
|
20241125,193600,439651530,18290,18290,18290,18290,0
|
|
20241125,193500,439651530,18290,18290,18290,18290,0
|
|
20241125,193400,439651530,18290,18290,18290,18290,0
|
|
20241125,193300,439651530,18290,18290,18290,18290,0
|
|
20241125,193200,439651530,18290,18290,18290,18290,0
|
|
20241125,193100,439651530,18290,18290,18290,18290,0
|
|
20241125,193000,439651530,18290,18290,18290,18290,0
|
|
20241125,192900,439651530,18290,18290,18290,18290,0
|
|
20241125,192800,439651530,18290,18290,18290,18290,0
|
|
20241125,192700,439651530,18290,18290,18290,18290,0
|
|
20241125,192600,439651530,18290,18290,18290,18290,0
|
|
20241125,192500,439651530,18290,18290,18290,18290,0
|
|
20241125,192400,439651530,18290,18290,18290,18290,0
|
|
20241125,192300,439651530,18290,18290,18290,18290,0
|
|
20241125,192200,439651530,18290,18290,18290,18290,0
|
|
20241125,192100,439651530,18290,18290,18290,18290,0
|
|
20241125,192000,439651530,18290,18290,18290,18290,0
|
|
20241125,191900,439651530,18290,18290,18290,18290,0
|
|
20241125,191800,439651530,18290,18290,18290,18290,0
|
|
20241125,191700,439651530,18290,18290,18290,18290,0
|
|
20241125,191600,439651530,18290,18290,18290,18290,233
|
|
20241125,191500,439651530,18290,18290,18290,18290,0
|
|
20241125,191400,439651530,18290,18290,18290,18290,0
|
|
20241125,191300,439651530,18290,18290,18290,18290,0
|
|
20241125,191200,439651530,18290,18290,18290,18290,0
|
|
20241125,191100,439651530,18290,18290,18290,18290,0
|
|
20241125,191000,439651530,18290,18290,18290,18290,0
|
|
20241125,190900,439651530,18290,18290,18290,18290,0
|
|
20241125,190800,439651530,18290,18290,18290,18290,0
|
|
20241125,190700,439651530,18290,18290,18290,18290,0
|
|
20241125,190600,439651530,18290,18290,18290,18290,0
|
|
20241125,190500,439651530,18290,18290,18290,18290,0
|
|
20241125,190400,439651530,18290,18290,18290,18290,0
|
|
20241125,190300,439651530,18290,18290,18290,18290,0
|
|
20241125,190200,439651530,18290,18290,18290,18290,0
|
|
20241125,190100,439651530,18290,18290,18290,18290,0
|
|
20241125,190000,439651530,18290,18290,18290,18290,0
|
|
20241125,185900,439651530,18290,18290,18290,18290,0
|
|
20241125,185800,439651530,18290,18290,18290,18290,0
|
|
20241125,185700,439651530,18290,18290,18290,18290,0
|
|
20241125,185600,439651530,18290,18290,18290,18290,0
|
|
20241125,185500,439651530,18290,18290,18290,18290,0
|
|
20241125,185400,439651530,18290,18290,18290,18290,0
|
|
20241125,185300,439651530,18290,18290,18290,18290,0
|
|
20241125,185200,439651530,18290,18290,18290,18290,0
|
|
20241125,185100,439651530,18290,18290,18290,18290,0
|
|
20241125,185000,439651530,18290,18290,18290,18290,0
|
|
20241125,184900,439651530,18290,18290,18290,18290,0
|
|
20241125,184800,439651530,18290,18290,18290,18290,0
|
|
20241125,184700,439651530,18290,18290,18290,18290,0
|
|
20241125,184600,439651530,18290,18290,18290,18290,233
|
|
20241125,184500,439651530,18290,18290,18290,18290,0
|
|
20241125,184400,439651530,18290,18290,18290,18290,0
|
|
20241125,184300,439651530,18290,18290,18290,18290,0
|
|
20241125,184200,439651530,18290,18290,18290,18290,0
|
|
20241125,184100,439651530,18290,18290,18290,18290,0
|
|
20241125,184000,439651530,18290,18290,18290,18290,0
|
|
20241125,183900,439651530,18290,18290,18290,18290,0
|
|
20241125,183800,439651530,18290,18290,18290,18290,0
|
|
20241125,183700,439651530,18290,18290,18290,18290,0
|
|
20241125,183600,439651530,18290,18290,18290,18290,0
|
|
20241125,183500,439651530,18290,18290,18290,18290,0
|
|
20241125,183400,439651530,18290,18290,18290,18290,0
|
|
20241125,183300,439651530,18290,18290,18290,18290,0
|
|
20241125,183200,439651530,18290,18290,18290,18290,0
|
|
20241125,183100,439651530,18290,18290,18290,18290,0
|
|
20241125,183000,439651530,18290,18290,18290,18290,0
|
|
20241125,182900,439651530,18290,18290,18290,18290,0
|
|
20241125,182800,439651530,18290,18290,18290,18290,0
|
|
20241125,182700,439651530,18290,18290,18290,18290,0
|
|
20241125,182600,439651530,18290,18290,18290,18290,0
|
|
20241125,182500,439651530,18290,18290,18290,18290,0
|
|
20241125,182400,439651530,18290,18290,18290,18290,0
|
|
20241125,182300,439651530,18290,18290,18290,18290,0
|
|
20241125,182200,439651530,18290,18290,18290,18290,0
|
|
20241125,182100,439651530,18290,18290,18290,18290,0
|
|
20241125,182000,439651530,18290,18290,18290,18290,0
|
|
20241125,181900,439651530,18290,18290,18290,18290,0
|
|
20241125,181800,439651530,18290,18290,18290,18290,0
|
|
20241125,181700,439651530,18290,18290,18290,18290,0
|
|
20241125,181600,439651530,18290,18290,18290,18290,233
|
|
20241125,181500,439651530,18290,18290,18290,18290,0
|
|
20241125,181400,439651530,18290,18290,18290,18290,0
|
|
20241125,181300,439651530,18290,18290,18290,18290,0
|
|
20241125,181200,439651530,18290,18290,18290,18290,0
|
|
20241125,181100,439651530,18290,18290,18290,18290,0
|
|
20241125,181000,439651530,18290,18290,18290,18290,0
|
|
20241125,180900,439651530,18290,18290,18290,18290,0
|
|
20241125,180800,439651530,18290,18290,18290,18290,0
|
|
20241125,180700,439651530,18290,18290,18290,18290,0
|
|
20241125,180600,439651530,18290,18290,18290,18290,0
|
|
20241125,180500,439651530,18290,18290,18290,18290,0
|
|
20241125,180400,439651530,18290,18290,18290,18290,0
|
|
20241125,180300,439651530,18290,18290,18290,18290,0
|
|
20241125,180200,439651530,18290,18290,18290,18290,0
|
|
20241125,180100,439651530,18290,18290,18290,18290,0
|
|
20241125,180000,439651530,18290,18290,18290,18290,0
|
|
20241125,175900,439651530,18290,18290,18290,18290,0
|
|
20241125,175800,439651530,18290,18290,18290,18290,0
|
|
20241125,175700,439651530,18290,18290,18290,18290,0
|
|
20241125,175600,439651530,18290,18290,18290,18290,0
|
|
20241125,175500,439651530,18290,18290,18290,18290,0
|
|
20241125,175400,439651530,18290,18290,18290,18290,0
|
|
20241125,175300,439651530,18290,18290,18290,18290,0
|
|
20241125,175200,439651530,18290,18290,18290,18290,0
|
|
20241125,175100,439651530,18290,18290,18290,18290,0
|
|
20241125,175000,439651530,18290,18290,18290,18290,0
|
|
20241125,174900,439651530,18290,18290,18290,18290,0
|
|
20241125,174800,439651530,18290,18290,18290,18290,0
|
|
20241125,174700,439651530,18290,18290,18290,18290,0
|
|
20241125,174600,439651530,18290,18290,18290,18290,233
|
|
20241125,174500,439651530,18290,18290,18290,18290,0
|
|
20241125,174400,439651530,18290,18290,18290,18290,0
|
|
20241125,174300,439651530,18290,18290,18290,18290,0
|
|
20241125,174200,439651530,18290,18290,18290,18290,0
|
|
20241125,174100,439651530,18290,18290,18290,18290,0
|
|
20241125,174000,439651530,18290,18290,18290,18290,0
|
|
20241125,173900,439651530,18290,18290,18290,18290,0
|
|
20241125,173800,439651530,18290,18290,18290,18290,0
|
|
20241125,173700,439651530,18290,18290,18290,18290,0
|
|
20241125,173600,439651530,18290,18290,18290,18290,0
|
|
20241125,173500,439651530,18290,18290,18290,18290,0
|
|
20241125,173400,439651530,18290,18290,18290,18290,0
|
|
20241125,173300,439651530,18290,18290,18290,18290,0
|
|
20241125,173200,439651530,18290,18290,18290,18290,0
|
|
20241125,173100,439651530,18290,18290,18290,18290,0
|
|
20241125,173000,439651530,18290,18290,18290,18290,0
|
|
20241125,172900,439651530,18290,18290,18290,18290,0
|
|
20241125,172800,439651530,18290,18290,18290,18290,0
|
|
20241125,172700,439651530,18290,18290,18290,18290,0
|
|
20241125,172600,439651530,18290,18290,18290,18290,0
|
|
20241125,172500,439651530,18290,18290,18290,18290,0
|
|
20241125,172400,439651530,18290,18290,18290,18290,0
|
|
20241125,172300,439651530,18290,18290,18290,18290,0
|
|
20241125,172200,439651530,18290,18290,18290,18290,0
|
|
20241125,172100,439651530,18290,18290,18290,18290,0
|
|
20241125,172000,439651530,18290,18290,18290,18290,0
|
|
20241125,171900,439651530,18290,18290,18290,18290,0
|
|
20241125,171800,439651530,18290,18290,18290,18290,0
|
|
20241125,171700,439651530,18290,18290,18290,18290,0
|
|
20241125,171600,439651530,18290,18290,18290,18290,233
|
|
20241125,171500,439651530,18290,18290,18290,18290,0
|
|
20241125,171400,439651530,18290,18290,18290,18290,0
|
|
20241125,171300,439651530,18290,18290,18290,18290,0
|
|
20241125,171200,439651530,18290,18290,18290,18290,0
|
|
20241125,171100,439651530,18290,18290,18290,18290,0
|
|
20241125,171000,439651530,18290,18290,18290,18290,0
|
|
20241125,170900,439651530,18290,18290,18290,18290,0
|
|
20241125,170800,439651530,18290,18290,18290,18290,0
|
|
20241125,170700,439651530,18290,18290,18290,18290,0
|
|
20241125,170600,439651530,18290,18290,18290,18290,0
|
|
20241125,170500,439651530,18290,18290,18290,18290,0
|
|
20241125,170400,439651530,18290,18290,18290,18290,0
|
|
20241125,170300,439651530,18290,18290,18290,18290,0
|
|
20241125,170200,439651530,18290,18290,18290,18290,0
|
|
20241125,170100,439651530,18290,18290,18290,18290,0
|
|
20241125,170000,439651530,18290,18290,18290,18290,0
|
|
20241125,165900,439651530,18290,18290,18290,18290,0
|
|
20241125,165800,439651530,18290,18290,18290,18290,0
|
|
20241125,165700,439651530,18290,18290,18290,18290,0
|
|
20241125,165600,439651530,18290,18290,18290,18290,0
|
|
20241125,165500,439651530,18290,18290,18290,18290,0
|
|
20241125,165400,439651530,18290,18290,18290,18290,0
|
|
20241125,165300,439651530,18290,18290,18290,18290,0
|
|
20241125,165200,439651530,18290,18290,18290,18290,0
|
|
20241125,165100,439651530,18290,18290,18290,18290,0
|
|
20241125,165000,439651530,18290,18290,18290,18290,0
|
|
20241125,164900,439651530,18290,18290,18290,18290,0
|
|
20241125,164800,439651530,18290,18290,18290,18290,0
|
|
20241125,164700,439651530,18290,18290,18290,18290,0
|
|
20241125,164600,439651530,18290,18290,18290,18290,233
|
|
20241125,164500,439651530,18290,18290,18290,18290,0
|
|
20241125,164400,439651530,18290,18290,18290,18290,0
|
|
20241125,164300,439651530,18290,18290,18290,18290,0
|
|
20241125,164200,439651530,18290,18290,18290,18290,0
|
|
20241125,164100,439651530,18290,18290,18290,18290,0
|
|
20241125,164000,439651530,18290,18290,18290,18290,0
|
|
20241125,163900,439651530,18290,18290,18290,18290,0
|
|
20241125,163800,439651530,18290,18290,18290,18290,0
|
|
20241125,163700,439651530,18290,18290,18290,18290,0
|
|
20241125,163600,439651530,18290,18290,18290,18290,0
|
|
20241125,163500,439651530,18290,18290,18290,18290,0
|
|
20241125,163400,439651530,18290,18290,18290,18290,0
|
|
20241125,163300,439651530,18290,18290,18290,18290,0
|
|
20241125,163200,439651530,18290,18290,18290,18290,0
|
|
20241125,163100,439651530,18290,18290,18290,18290,0
|
|
20241125,163000,439651530,18290,18290,18290,18290,0
|
|
20241125,162900,439651530,18290,18290,18290,18290,0
|
|
20241125,162800,439651530,18290,18290,18290,18290,0
|
|
20241125,162700,439651530,18290,18290,18290,18290,0
|
|
20241125,162600,439651530,18290,18290,18290,18290,0
|
|
20241125,162500,439651530,18290,18290,18290,18290,0
|
|
20241125,162400,439651530,18290,18290,18290,18290,0
|
|
20241125,162300,439651530,18290,18290,18290,18290,0
|
|
20241125,162200,439651530,18290,18290,18290,18290,0
|
|
20241125,162100,439651530,18290,18290,18290,18290,0
|
|
20241125,162000,439651530,18290,18290,18290,18290,0
|
|
20241125,161900,439651530,18290,18290,18290,18290,0
|
|
20241125,161800,439651530,18290,18290,18290,18290,0
|
|
20241125,161700,439651530,18290,18290,18290,18290,0
|
|
20241125,161600,439651530,18290,18290,18290,18290,233
|
|
20241125,161500,439651530,18290,18290,18290,18290,0
|
|
20241125,161400,439651530,18290,18290,18290,18290,0
|
|
20241125,161300,439651530,18290,18290,18290,18290,0
|
|
20241125,161200,439651530,18290,18290,18290,18290,0
|
|
20241125,161100,439651530,18290,18290,18290,18290,0
|
|
20241125,161000,439651530,18290,18290,18290,18290,0
|
|
20241125,160900,439651530,18290,18290,18290,18290,0
|
|
20241125,160800,439651530,18290,18290,18290,18290,0
|
|
20241125,160700,439651530,18290,18290,18290,18290,0
|
|
20241125,160600,439651530,18290,18290,18290,18290,0
|
|
20241125,160500,439651530,18290,18290,18290,18290,0
|
|
20241125,160400,439651530,18290,18290,18290,18290,0
|
|
20241125,160300,439651530,18290,18290,18290,18290,0
|
|
20241125,160200,439651530,18290,18290,18290,18290,0
|
|
20241125,160100,439651530,18290,18290,18290,18290,0
|
|
20241125,160000,439651530,18290,18290,18290,18290,0
|
|
20241125,155900,439651530,18290,18290,18290,18290,0
|
|
20241125,155800,439651530,18290,18290,18290,18290,0
|
|
20241125,155700,439651530,18290,18290,18290,18290,0
|
|
20241125,155600,439651530,18290,18290,18290,18290,0
|
|
20241125,155500,439651530,18290,18290,18290,18290,0
|
|
20241125,155400,439651530,18290,18290,18290,18290,0
|
|
20241125,155300,439651530,18290,18290,18290,18290,0
|
|
20241125,155200,439651530,18290,18290,18290,18290,0
|
|
20241125,155100,439651530,18290,18290,18290,18290,0
|
|
20241125,155000,439651530,18290,18290,18290,18290,0
|
|
20241125,154900,439651530,18290,18290,18290,18290,0
|
|
20241125,154800,439651530,18290,18290,18290,18290,0
|
|
20241125,154700,439651530,18290,18290,18290,18290,0
|
|
20241125,154600,439651530,18290,18290,18290,18290,233
|
|
20241125,154500,439651530,18290,18290,18290,18290,0
|
|
20241125,154400,439651530,18290,18290,18290,18290,0
|
|
20241125,154300,439651530,18290,18290,18290,18290,0
|
|
20241125,154200,439651530,18290,18290,18290,18290,0
|
|
20241125,154100,439651530,18290,18290,18290,18290,0
|
|
20241125,154000,439651530,18290,18290,18290,18290,0
|
|
20241125,153900,439651530,18290,18290,18290,18290,0
|
|
20241125,153800,439651530,18290,18290,18290,18290,0
|
|
20241125,153700,439651530,18290,18290,18290,18290,0
|
|
20241125,153600,439651530,18290,18290,18290,18290,0
|
|
20241125,153500,439651530,18290,18290,18290,18290,0
|
|
20241125,153400,439651530,18290,18290,18290,18290,0
|
|
20241125,153300,439651530,18290,18290,18290,18290,0
|
|
20241125,153200,439651530,18290,18290,18290,18290,0
|
|
20241125,153100,439651530,18290,18290,18290,18290,0
|
|
20241125,153000,439651530,18290,18290,18290,18290,233
|
|
20241125,152900,435389960,18300,18300,18300,18300,0
|
|
20241125,152800,435389960,18300,18300,18300,18300,0
|
|
20241125,152700,435389960,18300,18300,18300,18300,0
|
|
20241125,152600,435389960,18300,18300,18300,18300,0
|
|
20241125,152500,435389960,18300,18300,18300,18300,0
|
|
20241125,152400,435389960,18300,18300,18300,18300,0
|
|
20241125,152300,435389960,18300,18300,18300,18300,0
|
|
20241125,152200,435389960,18300,18300,18300,18300,0
|
|
20241125,152100,435389960,18300,18300,18300,18300,0
|
|
20241125,152000,435389960,18300,18300,18300,18300,0
|
|
20241125,151900,435389960,18300,18300,18300,18300,0
|
|
20241125,151800,435389960,18300,18300,18300,18300,0
|
|
20241125,151700,435389960,18300,18300,18300,18300,0
|
|
20241125,151600,435389960,18300,18300,18300,18300,50
|
|
20241125,151500,434474960,18300,18300,18300,18300,5
|
|
20241125,151400,434383460,18300,18300,18300,18300,0
|
|
20241125,151300,434383460,18300,18300,18300,18300,205
|
|
20241125,151200,430631960,18300,18300,18300,18300,309
|
|
20241125,151100,424977260,18270,18280,18280,18270,49
|
|
20241125,151000,424081830,18280,18280,18280,18280,53
|
|
20241125,150900,423112990,18280,18280,18280,18280,2
|
|
20241125,150800,423076430,18290,18290,18290,18290,0
|
|
20241125,150700,423076430,18290,18290,18290,18290,14
|
|
20241125,150600,422820370,18290,18290,18290,18290,51
|
|
20241125,150500,421887580,18300,18290,18300,18290,470
|
|
20241125,150400,413290280,18290,18290,18290,18290,0
|
|
20241125,150300,413290280,18290,18290,18290,18280,18
|
|
20241125,150200,412961220,18290,18280,18290,18280,23
|
|
20241125,150100,412540770,18290,18290,18290,18290,0
|
|
20241125,150000,412540770,18290,18280,18290,18280,357
|
|
20241125,145900,406011850,18290,18290,18290,18290,77
|
|
20241125,145800,404603520,18290,18290,18290,18290,4
|
|
20241125,145700,404530360,18270,18270,18270,18270,2
|
|
20241125,145600,404493820,18290,18260,18290,18260,101
|
|
20241125,145500,402647960,18270,18270,18270,18270,0
|
|
20241125,145400,402647960,18270,18270,18270,18270,1
|
|
20241125,145300,402629690,18250,18200,18250,18130,89
|
|
20241125,145200,401009940,18110,18110,18110,18110,0
|
|
20241125,145100,401009940,18110,18110,18110,18110,0
|
|
20241125,145000,401009940,18110,18110,18110,18110,0
|
|
20241125,144900,401009940,18110,18110,18110,18110,0
|
|
20241125,144800,401009940,18110,18110,18110,18110,0
|
|
20241125,144700,401009940,18110,18110,18110,18110,0
|
|
20241125,144600,401009940,18110,18110,18110,18110,0
|
|
20241125,144500,401009940,18110,18110,18110,18110,0
|
|
20241125,144400,401009940,18110,18110,18110,18110,60
|
|
20241125,144300,399923340,18200,18200,18200,18200,0
|
|
20241125,144200,399923340,18200,18140,18200,18110,62
|
|
20241125,144100,398800000,18140,18140,18140,18140,1
|
|
20241125,144000,398781860,18200,18200,18200,18200,12
|
|
20241125,143900,398563460,18200,18200,18200,18200,0
|
|
20241125,143800,398563460,18200,18210,18210,18200,200
|
|
20241125,143700,394922680,18210,18210,18210,18210,0
|
|
20241125,143600,394922680,18210,18210,18210,18210,0
|
|
20241125,143500,394922680,18210,18210,18210,18210,0
|
|
20241125,143400,394922680,18210,18210,18210,18210,1
|
|
20241125,143300,394904470,18250,18260,18260,18250,113
|
|
20241125,143200,392841760,18270,18270,18270,18270,0
|
|
20241125,143100,392841760,18270,18270,18270,18270,0
|
|
20241125,143000,392841760,18270,18270,18270,18270,2
|
|
20241125,142900,392805220,18270,18270,18270,18270,0
|
|
20241125,142800,392805220,18270,18270,18270,18270,1
|
|
20241125,142700,392786950,18270,18270,18270,18270,2
|
|
20241125,142600,392750410,18270,18270,18270,18270,0
|
|
20241125,142500,392750410,18270,18270,18270,18270,1
|
|
20241125,142400,392732140,18270,18260,18270,18260,128
|
|
20241125,142300,390394680,18260,18260,18260,18260,15
|
|
20241125,142200,390120780,18250,18250,18250,18250,3
|
|
20241125,142100,390066030,18250,18250,18250,18250,10
|
|
20241125,142000,389883530,18240,18240,18240,18240,0
|
|
20241125,141900,389883530,18240,18240,18240,18240,0
|
|
20241125,141800,389883530,18240,18230,18240,18230,30
|
|
20241125,141700,389336350,18230,18220,18230,18220,60
|
|
20241125,141600,388242790,18220,18220,18220,18220,0
|
|
20241125,141500,388242790,18220,18200,18220,18200,13
|
|
20241125,141400,388006130,18170,18220,18220,18170,326
|
|
20241125,141300,382080360,18230,18230,18230,18230,0
|
|
20241125,141200,382080360,18230,18230,18230,18230,0
|
|
20241125,141100,382080360,18230,18230,18230,18230,0
|
|
20241125,141000,382080360,18230,18230,18230,18230,0
|
|
20241125,140900,382080360,18230,18230,18230,18230,0
|
|
20241125,140800,382080360,18230,18230,18230,18230,5
|
|
20241125,140700,381989210,18230,18180,18230,18180,170
|
|
20241125,140600,378897610,18180,18180,18180,18180,0
|
|
20241125,140500,378897610,18180,18180,18180,18180,0
|
|
20241125,140400,378897610,18180,18180,18180,18180,0
|
|
20241125,140300,378897610,18180,18180,18180,18180,0
|
|
20241125,140200,378897610,18180,18180,18180,18180,6
|
|
20241125,140100,378788530,18240,18240,18240,18240,0
|
|
20241125,140000,378788530,18240,18240,18240,18240,20
|
|
20241125,135900,378423730,18240,18240,18240,18240,0
|
|
20241125,135800,378423730,18240,18240,18240,18240,1
|
|
20241125,135700,378405490,18200,18200,18200,18200,10
|
|
20241125,135600,378223490,18110,18110,18110,18110,0
|
|
20241125,135500,378223490,18110,18110,18110,18110,0
|
|
20241125,135400,378223490,18110,18110,18110,18110,0
|
|
20241125,135300,378223490,18110,18230,18230,18110,204
|
|
20241125,135200,374514820,18230,18230,18230,18230,0
|
|
20241125,135100,374514820,18230,18230,18230,18230,0
|
|
20241125,135000,374514820,18230,18230,18230,18230,0
|
|
20241125,134900,374514820,18230,18230,18230,18230,1
|
|
20241125,134800,374496590,18230,18230,18230,18230,10
|
|
20241125,134700,374314290,18250,18240,18250,18240,2
|
|
20241125,134600,374277800,18250,18250,18250,18250,39
|
|
20241125,134500,373566050,18270,18270,18270,18270,0
|
|
20241125,134400,373566050,18270,18270,18270,18270,0
|
|
20241125,134300,373566050,18270,18270,18270,18270,16
|
|
20241125,134200,373273730,18280,18280,18280,18280,22
|
|
20241125,134100,372871570,18300,18300,18300,18300,5
|
|
20241125,134000,372780070,18300,18350,18350,18300,161
|
|
20241125,133900,369831270,18350,18350,18350,18350,0
|
|
20241125,133800,369831270,18350,18350,18350,18350,0
|
|
20241125,133700,369831270,18350,18350,18350,18350,12
|
|
20241125,133600,369611070,18350,18350,18350,18350,0
|
|
20241125,133500,369611070,18350,18350,18350,18350,1
|
|
20241125,133400,369592720,18300,18300,18300,18300,0
|
|
20241125,133300,369592720,18300,18300,18300,18300,0
|
|
20241125,133200,369592720,18300,18300,18300,18300,0
|
|
20241125,133100,369592720,18300,18300,18300,18300,0
|
|
20241125,133000,369592720,18300,18300,18300,18300,0
|
|
20241125,132900,369592720,18300,18300,18300,18300,0
|
|
20241125,132800,369592720,18300,18300,18300,18300,1
|
|
20241125,132700,369574420,18300,18300,18300,18300,0
|
|
20241125,132600,369574420,18300,18290,18300,18290,39
|
|
20241125,132500,368861100,18290,18290,18290,18290,0
|
|
20241125,132400,368861100,18290,18290,18290,18290,0
|
|
20241125,132300,368861100,18290,18290,18290,18290,0
|
|
20241125,132200,368861100,18290,18290,18290,18290,0
|
|
20241125,132100,368861100,18290,18290,18290,18290,0
|
|
20241125,132000,368861100,18290,18300,18300,18290,91
|
|
20241125,131900,367196690,18300,18300,18300,18300,0
|
|
20241125,131800,367196690,18300,18300,18300,18300,0
|
|
20241125,131700,367196690,18300,18300,18300,18300,0
|
|
20241125,131600,367196690,18300,18300,18300,18300,0
|
|
20241125,131500,367196690,18300,18300,18300,18300,100
|
|
20241125,131400,365366690,18360,18360,18360,18360,0
|
|
20241125,131300,365366690,18360,18360,18360,18360,0
|
|
20241125,131200,365366690,18360,18360,18360,18360,0
|
|
20241125,131100,365366690,18360,18360,18360,18360,6
|
|
20241125,131000,365256530,18310,18310,18310,18310,0
|
|
20241125,130900,365256530,18310,18310,18310,18310,23
|
|
20241125,130800,364835400,18310,18310,18310,18310,0
|
|
20241125,130700,364835400,18310,18360,18360,18310,106
|
|
20241125,130600,362889490,18300,18300,18300,18300,0
|
|
20241125,130500,362889490,18300,18300,18300,18300,0
|
|
20241125,130400,362889490,18300,18300,18300,18300,0
|
|
20241125,130300,362889490,18300,18300,18300,18300,103
|
|
20241125,130200,361004590,18360,18360,18360,18360,0
|
|
20241125,130100,361004590,18360,18360,18360,18360,0
|
|
20241125,130000,361004590,18360,18360,18360,18360,0
|
|
20241125,125900,361004590,18360,18360,18360,18360,0
|
|
20241125,125800,361004590,18360,18360,18360,18360,0
|
|
20241125,125700,361004590,18360,18360,18360,18360,1
|
|
20241125,125600,360986230,18300,18300,18300,18300,0
|
|
20241125,125500,360986230,18300,18300,18300,18300,0
|
|
20241125,125400,360986230,18300,18300,18300,18300,0
|
|
20241125,125300,360986230,18300,18340,18340,18300,20
|
|
20241125,125200,360620010,18340,18340,18340,18340,0
|
|
20241125,125100,360620010,18340,18340,18340,18340,1
|
|
20241125,125000,360601670,18370,18370,18370,18370,39
|
|
20241125,124900,359885240,18340,18360,18360,18340,386
|
|
20241125,124800,352802150,18360,18360,18360,18360,1
|
|
20241125,124700,352783790,18360,18370,18370,18360,4
|
|
20241125,124600,352710330,18370,18370,18370,18370,0
|
|
20241125,124500,352710330,18370,18370,18370,18370,1
|
|
20241125,124400,352691960,18370,18370,18370,18370,0
|
|
20241125,124300,352691960,18370,18370,18370,18370,1
|
|
20241125,124200,352673590,18380,18380,18380,18380,0
|
|
20241125,124100,352673590,18380,18380,18380,18380,0
|
|
20241125,124000,352673590,18380,18380,18380,18380,0
|
|
20241125,123900,352673590,18380,18380,18380,18380,0
|
|
20241125,123800,352673590,18380,18380,18380,18380,0
|
|
20241125,123700,352673590,18380,18380,18380,18380,0
|
|
20241125,123600,352673590,18380,18380,18380,18380,0
|
|
20241125,123500,352673590,18380,18380,18380,18380,0
|
|
20241125,123400,352673590,18380,18380,18380,18380,0
|
|
20241125,123300,352673590,18380,18380,18380,18380,0
|
|
20241125,123200,352673590,18380,18380,18380,18380,0
|
|
20241125,123100,352673590,18380,18380,18380,18380,0
|
|
20241125,123000,352673590,18380,18380,18380,18380,1
|
|
20241125,122900,352655210,18360,18360,18360,18360,0
|
|
20241125,122800,352655210,18360,18360,18360,18360,5
|
|
20241125,122700,352563410,18380,18380,18380,18380,0
|
|
20241125,122600,352563410,18380,18380,18380,18380,60
|
|
20241125,122500,351460610,18380,18380,18380,18380,0
|
|
20241125,122400,351460610,18380,18380,18380,18380,0
|
|
20241125,122300,351460610,18380,18380,18380,18380,0
|
|
20241125,122200,351460610,18380,18380,18380,18380,0
|
|
20241125,122100,351460610,18380,18380,18380,18380,0
|
|
20241125,122000,351460610,18380,18380,18380,18380,0
|
|
20241125,121900,351460610,18380,18380,18380,18380,1
|
|
20241125,121800,351442230,18380,18380,18380,18380,11
|
|
20241125,121700,351240050,18380,18380,18380,18380,1
|
|
20241125,121600,351221670,18380,18380,18380,18380,28
|
|
20241125,121500,350707030,18380,18380,18380,18380,21
|
|
20241125,121400,350321050,18390,18390,18390,18390,1
|
|
20241125,121300,350302660,18400,18400,18400,18400,0
|
|
20241125,121200,350302660,18400,18440,18440,18400,108
|
|
20241125,121100,348315310,18450,18450,18450,18450,0
|
|
20241125,121000,348315310,18450,18470,18470,18450,77
|
|
20241125,120900,346894200,18470,18470,18470,18470,4
|
|
20241125,120800,346820320,18470,18470,18470,18470,23
|
|
20241125,120700,346395510,18470,18510,18510,18470,2
|
|
20241125,120600,346358530,18510,18510,18510,18510,1
|
|
20241125,120500,346340020,18510,18510,18510,18510,15
|
|
20241125,120400,346062370,18510,18510,18510,18510,0
|
|
20241125,120300,346062370,18510,18460,18510,18460,94
|
|
20241125,120200,344325610,18470,18470,18470,18470,0
|
|
20241125,120100,344325610,18470,18470,18470,18470,41
|
|
20241125,120000,343568340,18470,18500,18500,18470,54
|
|
20241125,115900,342569490,18500,18500,18500,18500,3
|
|
20241125,115800,342513990,18500,18500,18500,18500,5
|
|
20241125,115700,342421490,18510,18510,18510,18510,18
|
|
20241125,115600,342088310,18510,18500,18510,18500,20
|
|
20241125,115500,341718210,18460,18570,18570,18460,301
|
|
20241125,115400,336148520,18560,18550,18560,18550,101
|
|
20241125,115300,334274940,18550,18510,18550,18500,43
|
|
20241125,115200,333478610,18510,18500,18510,18500,5
|
|
20241125,115100,333386090,18470,18480,18500,18470,654
|
|
20241125,115000,321292420,18480,18480,18480,18480,2
|
|
20241125,114900,321255460,18480,18480,18480,18480,0
|
|
20241125,114800,321255460,18480,18450,18480,18450,196
|
|
20241125,114700,317636580,18450,18450,18450,18450,0
|
|
20241125,114600,317636580,18450,18450,18450,18450,80
|
|
20241125,114500,316160580,18450,18450,18450,18450,1
|
|
20241125,114400,316142130,18400,18400,18400,18400,0
|
|
20241125,114300,316142130,18400,18400,18400,18400,3
|
|
20241125,114200,316086930,18390,18390,18390,18390,0
|
|
20241125,114100,316086930,18390,18390,18390,18390,14
|
|
20241125,114000,315829470,18390,18450,18450,18390,15
|
|
20241125,113900,315553560,18390,18390,18390,18390,300
|
|
20241125,113800,310036560,18390,18390,18390,18390,48
|
|
20241125,113700,309153840,18380,18380,18380,18380,1
|
|
20241125,113600,309135460,18390,18390,18390,18390,0
|
|
20241125,113500,309135460,18390,18390,18390,18390,0
|
|
20241125,113400,309135460,18390,18390,18390,18390,0
|
|
20241125,113300,309135460,18390,18390,18390,18390,1
|
|
20241125,113200,309117070,18390,18390,18390,18390,14
|
|
20241125,113100,308859610,18390,18390,18390,18390,0
|
|
20241125,113000,308859610,18390,18390,18390,18390,3
|
|
20241125,112900,308804440,18390,18390,18390,18390,0
|
|
20241125,112800,308804440,18390,18390,18390,18390,0
|
|
20241125,112700,308804440,18390,18390,18390,18390,0
|
|
20241125,112600,308804440,18390,18370,18390,18360,13
|
|
20241125,112500,308565660,18390,18390,18390,18390,0
|
|
20241125,112400,308565660,18390,18390,18390,18390,26
|
|
20241125,112300,308087520,18390,18400,18400,18390,32
|
|
20241125,112200,307498940,18420,18480,18480,18420,26
|
|
20241125,112100,307019710,18480,18470,18480,18470,174
|
|
20241125,112000,303804930,18470,18450,18470,18450,629
|
|
20241125,111900,292193510,18440,18440,18440,18440,0
|
|
20241125,111800,292193510,18440,18440,18440,18440,79
|
|
20241125,111700,290736750,18440,18400,18440,18400,222
|
|
20241125,111600,286647220,18420,18410,18420,18400,122
|
|
20241125,111500,284401920,18410,18410,18410,18410,160
|
|
20241125,111400,281456320,18420,18420,18420,18410,5
|
|
20241125,111300,281364240,18390,18370,18440,18370,470
|
|
20241125,111200,272720480,18350,18360,18360,18350,7
|
|
20241125,111100,272591980,18350,18340,18350,18340,126
|
|
20241125,111000,270280090,18330,18330,18330,18330,11
|
|
20241125,110900,270078460,18330,18330,18330,18330,0
|
|
20241125,110800,270078460,18330,18330,18330,18330,6
|
|
20241125,110700,269968480,18330,18310,18330,18310,131
|
|
20241125,110600,267569850,18340,18340,18340,18340,0
|
|
20241125,110500,267569850,18340,18340,18340,18340,0
|
|
20241125,110400,267569850,18340,18340,18340,18340,0
|
|
20241125,110300,267569850,18340,18340,18340,18340,1
|
|
20241125,110200,267551510,18350,18350,18350,18350,6
|
|
20241125,110100,267441410,18360,18360,18360,18360,65
|
|
20241125,110000,266248010,18360,18330,18360,18310,597
|
|
20241125,105900,255313010,18330,18320,18330,18310,32
|
|
20241125,105800,254726860,18300,18300,18300,18300,1
|
|
20241125,105700,254708560,18300,18300,18300,18300,10
|
|
20241125,105600,254525560,18300,18300,18300,18300,32
|
|
20241125,105500,253939960,18350,18360,18370,18350,11
|
|
20241125,105400,253738080,18370,18370,18370,18370,0
|
|
20241125,105300,253738080,18370,18350,18370,18350,84
|
|
20241125,105200,252195980,18350,18340,18350,18340,75
|
|
20241125,105100,250819760,18300,18300,18300,18300,1
|
|
20241125,105000,250801460,18200,18250,18300,18200,1129
|
|
20241125,104900,230168730,18240,18240,18240,18240,0
|
|
20241125,104800,230168730,18240,18220,18240,18220,107
|
|
20241125,104700,228217310,18220,18220,18220,18220,102
|
|
20241125,104600,226358870,18220,18220,18220,18220,0
|
|
20241125,104500,226358870,18220,18220,18220,18220,0
|
|
20241125,104400,226358870,18220,18220,18220,18220,0
|
|
20241125,104300,226358870,18220,18220,18220,18220,2
|
|
20241125,104200,226322430,18210,18210,18210,18210,11
|
|
20241125,104100,226122120,18200,18200,18200,18200,0
|
|
20241125,104000,226122120,18200,18200,18200,18200,25
|
|
20241125,103900,225667120,18200,18200,18200,18200,5
|
|
20241125,103800,225576120,18200,18200,18200,18200,25
|
|
20241125,103700,225121120,18200,18180,18200,18180,165
|
|
20241125,103600,222120290,18110,18110,18110,18110,0
|
|
20241125,103500,222120290,18110,18110,18110,18110,1
|
|
20241125,103400,222102180,18110,18110,18110,18110,0
|
|
20241125,103300,222102180,18110,18110,18110,18110,1
|
|
20241125,103200,222084070,18110,18180,18190,18110,28
|
|
20241125,103100,221575000,18190,18180,18190,18180,120
|
|
20241125,103000,219392310,18190,18190,18190,18190,0
|
|
20241125,102900,219392310,18190,18190,18190,18190,0
|
|
20241125,102800,219392310,18190,18190,18190,18190,0
|
|
20241125,102700,219392310,18190,18190,18190,18190,0
|
|
20241125,102600,219392310,18190,18180,18190,18180,4
|
|
20241125,102500,219319560,18190,18190,18190,18190,1
|
|
20241125,102400,219301370,18090,18140,18140,18090,14
|
|
20241125,102300,219048060,18090,18090,18090,18090,0
|
|
20241125,102200,219048060,18090,18140,18140,18090,39
|
|
20241125,102100,218342400,18140,18150,18150,18140,12
|
|
20241125,102000,218124660,18150,18150,18150,18150,6
|
|
20241125,101900,218015760,18190,18190,18190,18190,0
|
|
20241125,101800,218015760,18190,18150,18190,18150,64
|
|
20241125,101700,216853970,18150,18160,18160,18150,24
|
|
20241125,101600,216418140,18160,18160,18160,18160,33
|
|
20241125,101500,215818860,18180,18180,18180,18180,1
|
|
20241125,101400,215800680,18190,18190,18190,18190,0
|
|
20241125,101300,215800680,18190,18190,18190,18190,0
|
|
20241125,101200,215800680,18190,18190,18190,18190,88
|
|
20241125,101100,214199960,18190,18190,18190,18190,1
|
|
20241125,101000,214181770,18190,18190,18190,18190,8
|
|
20241125,100900,214036250,18220,18220,18220,18220,0
|
|
20241125,100800,214036250,18220,18220,18220,18220,0
|
|
20241125,100700,214036250,18220,18220,18220,18220,0
|
|
20241125,100600,214036250,18220,18220,18220,18220,0
|
|
20241125,100500,214036250,18220,18220,18220,18220,1
|
|
20241125,100400,214018030,18220,18220,18220,18220,389
|
|
20241125,100300,206930450,18220,18250,18250,18220,131
|
|
20241125,100200,204543390,18220,18220,18260,18220,193
|
|
20241125,100100,201021310,18220,18220,18240,18220,37
|
|
20241125,100000,200347050,18220,18200,18220,18200,19
|
|
20241125,095900,200001150,18200,18200,18200,18100,1002
|
|
20241125,095800,181862980,18200,18200,18200,18200,0
|
|
20241125,095700,181862980,18200,18200,18200,18200,1
|
|
20241125,095600,181844780,18200,18260,18260,18200,81
|
|
20241125,095500,180365980,18260,18260,18260,18260,0
|
|
20241125,095400,180365980,18260,18260,18260,18260,0
|
|
20241125,095300,180365980,18260,18250,18260,18250,44
|
|
20241125,095200,179562640,18250,18250,18250,18250,103
|
|
20241125,095100,177682890,18260,18260,18260,18250,12
|
|
20241125,095000,177463780,18260,18180,18260,18180,819
|
|
20241125,094900,162538060,18180,18180,18180,18180,1
|
|
20241125,094800,162519880,18180,18100,18180,18090,305
|
|
20241125,094700,156999870,18180,18160,18180,18100,73
|
|
20241125,094600,155674190,18160,18100,18160,18100,7
|
|
20241125,094500,155547310,18160,18160,18160,18160,9
|
|
20241125,094400,155383870,18160,18160,18160,18160,13
|
|
20241125,094300,155147790,18160,18100,18160,18100,7
|
|
20241125,094200,155021030,18100,18160,18170,18100,371
|
|
20241125,094100,148304950,18170,18120,18170,18120,121
|
|
20241125,094000,146107300,18120,18160,18160,18120,19
|
|
20241125,093900,145762700,18120,18120,18120,18120,32
|
|
20241125,093800,145182860,18120,18120,18120,18120,8
|
|
20241125,093700,145037900,18180,18120,18220,18120,35
|
|
20241125,093600,144401680,18120,18120,18120,18120,69
|
|
20241125,093500,143151400,18170,18180,18180,18170,86
|
|
20241125,093400,141588640,18180,18180,18180,18180,30
|
|
20241125,093300,141043240,18170,18160,18230,18160,715
|
|
20241125,093200,128042280,18100,18090,18160,18090,411
|
|
20241125,093100,120585620,18100,18090,18100,18090,255
|
|
20241125,093000,115971650,17890,17900,18050,17890,36
|
|
20241125,092900,115325680,17870,18130,18130,17870,25
|
|
20241125,092800,114877460,18140,18130,18140,18130,8
|
|
20241125,092700,114732390,18020,18020,18020,18020,45
|
|
20241125,092600,113921490,18140,18140,18140,18140,1
|
|
20241125,092500,113903350,18150,18150,18150,18150,200
|
|
20241125,092400,110273350,18150,18020,18150,18020,173
|
|
20241125,092300,107145520,18020,18020,18020,18010,101
|
|
20241125,092200,105325580,18020,18020,18020,18020,32
|
|
20241125,092100,104748940,18020,18190,18190,18010,136
|
|
20241125,092000,102297310,18050,18020,18190,18020,303
|
|
20241125,091900,96812800,18010,18080,18180,18010,376
|
|
20241125,091800,89992950,17870,17740,18130,17740,1823
|
|
20241125,091700,57232660,17740,17740,17740,17730,60
|
|
20241125,091600,56168420,17720,17720,17720,17720,20
|
|
20241125,091500,55814020,17720,17920,17920,17720,82
|
|
20241125,091400,54349780,17920,17900,17920,17900,182
|
|
20241125,091300,51090140,17900,17900,17900,17900,2
|
|
20241125,091200,51054340,17930,17930,17930,17930,0
|
|
20241125,091100,51054340,17930,17930,17930,17930,24
|
|
20241125,091000,50624020,17950,17950,17950,17950,1
|
|
20241125,090900,50606070,17670,17960,17980,17670,92
|
|
20241125,090800,48962540,17960,17780,17970,17780,1570
|
|
20241125,090700,20894230,17770,17760,17770,17550,372
|
|
20241125,090600,14315270,17790,17790,17790,17790,0
|
|
20241125,090500,14315270,17790,17790,17790,17790,5
|
|
20241125,090400,14226320,17800,17470,17800,17470,2
|
|
20241125,090300,14191050,17800,17800,17800,17800,0
|
|
20241125,090200,14191050,17800,17450,17800,17450,9
|
|
20241125,090100,14033320,17450,17450,17450,17450,1
|
|
20241125,090000,14015870,17840,17410,17840,17410,805
|