712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,204900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,204800,1635624500,13640,13640,13640,13640,0
|
|
20241125,204700,1635624500,13640,13640,13640,13640,0
|
|
20241125,204600,1635624500,13640,13640,13640,13640,0
|
|
20241125,204500,1635624500,13640,13640,13640,13640,0
|
|
20241125,204400,1635624500,13640,13640,13640,13640,0
|
|
20241125,204300,1635624500,13640,13640,13640,13640,0
|
|
20241125,204200,1635624500,13640,13640,13640,13640,0
|
|
20241125,204100,1635624500,13640,13640,13640,13640,0
|
|
20241125,204000,1635624500,13640,13640,13640,13640,0
|
|
20241125,203900,1635624500,13640,13640,13640,13640,0
|
|
20241125,203800,1635624500,13640,13640,13640,13640,0
|
|
20241125,203700,1635624500,13640,13640,13640,13640,0
|
|
20241125,203600,1635624500,13640,13640,13640,13640,0
|
|
20241125,203500,1635624500,13640,13640,13640,13640,0
|
|
20241125,203400,1635624500,13640,13640,13640,13640,0
|
|
20241125,203300,1635624500,13640,13640,13640,13640,0
|
|
20241125,203200,1635624500,13640,13640,13640,13640,0
|
|
20241125,203100,1635624500,13640,13640,13640,13640,0
|
|
20241125,203000,1635624500,13640,13640,13640,13640,0
|
|
20241125,202900,1635624500,13640,13640,13640,13640,0
|
|
20241125,202800,1635624500,13640,13640,13640,13640,0
|
|
20241125,202700,1635624500,13640,13640,13640,13640,0
|
|
20241125,202600,1635624500,13640,13640,13640,13640,0
|
|
20241125,202500,1635624500,13640,13640,13640,13640,0
|
|
20241125,202400,1635624500,13640,13640,13640,13640,0
|
|
20241125,202300,1635624500,13640,13640,13640,13640,0
|
|
20241125,202200,1635624500,13640,13640,13640,13640,0
|
|
20241125,202100,1635624500,13640,13640,13640,13640,0
|
|
20241125,202000,1635624500,13640,13640,13640,13640,0
|
|
20241125,201900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,201800,1635624500,13640,13640,13640,13640,0
|
|
20241125,201700,1635624500,13640,13640,13640,13640,0
|
|
20241125,201600,1635624500,13640,13640,13640,13640,0
|
|
20241125,201500,1635624500,13640,13640,13640,13640,0
|
|
20241125,201400,1635624500,13640,13640,13640,13640,0
|
|
20241125,201300,1635624500,13640,13640,13640,13640,0
|
|
20241125,201200,1635624500,13640,13640,13640,13640,0
|
|
20241125,201100,1635624500,13640,13640,13640,13640,0
|
|
20241125,201000,1635624500,13640,13640,13640,13640,0
|
|
20241125,200900,1635624500,13640,13640,13640,13640,0
|
|
20241125,200800,1635624500,13640,13640,13640,13640,0
|
|
20241125,200700,1635624500,13640,13640,13640,13640,0
|
|
20241125,200600,1635624500,13640,13640,13640,13640,0
|
|
20241125,200500,1635624500,13640,13640,13640,13640,0
|
|
20241125,200400,1635624500,13640,13640,13640,13640,0
|
|
20241125,200300,1635624500,13640,13640,13640,13640,0
|
|
20241125,200200,1635624500,13640,13640,13640,13640,0
|
|
20241125,200100,1635624500,13640,13640,13640,13640,0
|
|
20241125,200000,1635624500,13640,13640,13640,13640,0
|
|
20241125,195900,1635624500,13640,13640,13640,13640,0
|
|
20241125,195800,1635624500,13640,13640,13640,13640,0
|
|
20241125,195700,1635624500,13640,13640,13640,13640,0
|
|
20241125,195600,1635624500,13640,13640,13640,13640,0
|
|
20241125,195500,1635624500,13640,13640,13640,13640,0
|
|
20241125,195400,1635624500,13640,13640,13640,13640,0
|
|
20241125,195300,1635624500,13640,13640,13640,13640,0
|
|
20241125,195200,1635624500,13640,13640,13640,13640,0
|
|
20241125,195100,1635624500,13640,13640,13640,13640,0
|
|
20241125,195000,1635624500,13640,13640,13640,13640,0
|
|
20241125,194900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,194800,1635624500,13640,13640,13640,13640,0
|
|
20241125,194700,1635624500,13640,13640,13640,13640,0
|
|
20241125,194600,1635624500,13640,13640,13640,13640,0
|
|
20241125,194500,1635624500,13640,13640,13640,13640,0
|
|
20241125,194400,1635624500,13640,13640,13640,13640,0
|
|
20241125,194300,1635624500,13640,13640,13640,13640,0
|
|
20241125,194200,1635624500,13640,13640,13640,13640,0
|
|
20241125,194100,1635624500,13640,13640,13640,13640,0
|
|
20241125,194000,1635624500,13640,13640,13640,13640,0
|
|
20241125,193900,1635624500,13640,13640,13640,13640,0
|
|
20241125,193800,1635624500,13640,13640,13640,13640,0
|
|
20241125,193700,1635624500,13640,13640,13640,13640,0
|
|
20241125,193600,1635624500,13640,13640,13640,13640,0
|
|
20241125,193500,1635624500,13640,13640,13640,13640,0
|
|
20241125,193400,1635624500,13640,13640,13640,13640,0
|
|
20241125,193300,1635624500,13640,13640,13640,13640,0
|
|
20241125,193200,1635624500,13640,13640,13640,13640,0
|
|
20241125,193100,1635624500,13640,13640,13640,13640,0
|
|
20241125,193000,1635624500,13640,13640,13640,13640,0
|
|
20241125,192900,1635624500,13640,13640,13640,13640,0
|
|
20241125,192800,1635624500,13640,13640,13640,13640,0
|
|
20241125,192700,1635624500,13640,13640,13640,13640,0
|
|
20241125,192600,1635624500,13640,13640,13640,13640,0
|
|
20241125,192500,1635624500,13640,13640,13640,13640,0
|
|
20241125,192400,1635624500,13640,13640,13640,13640,0
|
|
20241125,192300,1635624500,13640,13640,13640,13640,0
|
|
20241125,192200,1635624500,13640,13640,13640,13640,0
|
|
20241125,192100,1635624500,13640,13640,13640,13640,0
|
|
20241125,192000,1635624500,13640,13640,13640,13640,0
|
|
20241125,191900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,191800,1635624500,13640,13640,13640,13640,0
|
|
20241125,191700,1635624500,13640,13640,13640,13640,0
|
|
20241125,191600,1635624500,13640,13640,13640,13640,0
|
|
20241125,191500,1635624500,13640,13640,13640,13640,0
|
|
20241125,191400,1635624500,13640,13640,13640,13640,0
|
|
20241125,191300,1635624500,13640,13640,13640,13640,0
|
|
20241125,191200,1635624500,13640,13640,13640,13640,0
|
|
20241125,191100,1635624500,13640,13640,13640,13640,0
|
|
20241125,191000,1635624500,13640,13640,13640,13640,0
|
|
20241125,190900,1635624500,13640,13640,13640,13640,0
|
|
20241125,190800,1635624500,13640,13640,13640,13640,0
|
|
20241125,190700,1635624500,13640,13640,13640,13640,0
|
|
20241125,190600,1635624500,13640,13640,13640,13640,0
|
|
20241125,190500,1635624500,13640,13640,13640,13640,0
|
|
20241125,190400,1635624500,13640,13640,13640,13640,0
|
|
20241125,190300,1635624500,13640,13640,13640,13640,0
|
|
20241125,190200,1635624500,13640,13640,13640,13640,0
|
|
20241125,190100,1635624500,13640,13640,13640,13640,0
|
|
20241125,190000,1635624500,13640,13640,13640,13640,0
|
|
20241125,185900,1635624500,13640,13640,13640,13640,0
|
|
20241125,185800,1635624500,13640,13640,13640,13640,0
|
|
20241125,185700,1635624500,13640,13640,13640,13640,0
|
|
20241125,185600,1635624500,13640,13640,13640,13640,0
|
|
20241125,185500,1635624500,13640,13640,13640,13640,0
|
|
20241125,185400,1635624500,13640,13640,13640,13640,0
|
|
20241125,185300,1635624500,13640,13640,13640,13640,0
|
|
20241125,185200,1635624500,13640,13640,13640,13640,0
|
|
20241125,185100,1635624500,13640,13640,13640,13640,0
|
|
20241125,185000,1635624500,13640,13640,13640,13640,0
|
|
20241125,184900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,184800,1635624500,13640,13640,13640,13640,0
|
|
20241125,184700,1635624500,13640,13640,13640,13640,0
|
|
20241125,184600,1635624500,13640,13640,13640,13640,0
|
|
20241125,184500,1635624500,13640,13640,13640,13640,0
|
|
20241125,184400,1635624500,13640,13640,13640,13640,0
|
|
20241125,184300,1635624500,13640,13640,13640,13640,0
|
|
20241125,184200,1635624500,13640,13640,13640,13640,0
|
|
20241125,184100,1635624500,13640,13640,13640,13640,0
|
|
20241125,184000,1635624500,13640,13640,13640,13640,0
|
|
20241125,183900,1635624500,13640,13640,13640,13640,0
|
|
20241125,183800,1635624500,13640,13640,13640,13640,0
|
|
20241125,183700,1635624500,13640,13640,13640,13640,0
|
|
20241125,183600,1635624500,13640,13640,13640,13640,0
|
|
20241125,183500,1635624500,13640,13640,13640,13640,0
|
|
20241125,183400,1635624500,13640,13640,13640,13640,0
|
|
20241125,183300,1635624500,13640,13640,13640,13640,0
|
|
20241125,183200,1635624500,13640,13640,13640,13640,0
|
|
20241125,183100,1635624500,13640,13640,13640,13640,0
|
|
20241125,183000,1635624500,13640,13640,13640,13640,0
|
|
20241125,182900,1635624500,13640,13640,13640,13640,0
|
|
20241125,182800,1635624500,13640,13640,13640,13640,0
|
|
20241125,182700,1635624500,13640,13640,13640,13640,0
|
|
20241125,182600,1635624500,13640,13640,13640,13640,0
|
|
20241125,182500,1635624500,13640,13640,13640,13640,0
|
|
20241125,182400,1635624500,13640,13640,13640,13640,0
|
|
20241125,182300,1635624500,13640,13640,13640,13640,0
|
|
20241125,182200,1635624500,13640,13640,13640,13640,0
|
|
20241125,182100,1635624500,13640,13640,13640,13640,0
|
|
20241125,182000,1635624500,13640,13640,13640,13640,0
|
|
20241125,181900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,181800,1635624500,13640,13640,13640,13640,0
|
|
20241125,181700,1635624500,13640,13640,13640,13640,0
|
|
20241125,181600,1635624500,13640,13640,13640,13640,0
|
|
20241125,181500,1635624500,13640,13640,13640,13640,0
|
|
20241125,181400,1635624500,13640,13640,13640,13640,0
|
|
20241125,181300,1635624500,13640,13640,13640,13640,0
|
|
20241125,181200,1635624500,13640,13640,13640,13640,0
|
|
20241125,181100,1635624500,13640,13640,13640,13640,0
|
|
20241125,181000,1635624500,13640,13640,13640,13640,0
|
|
20241125,180900,1635624500,13640,13640,13640,13640,0
|
|
20241125,180800,1635624500,13640,13640,13640,13640,0
|
|
20241125,180700,1635624500,13640,13640,13640,13640,0
|
|
20241125,180600,1635624500,13640,13640,13640,13640,0
|
|
20241125,180500,1635624500,13640,13640,13640,13640,0
|
|
20241125,180400,1635624500,13640,13640,13640,13640,0
|
|
20241125,180300,1635624500,13640,13640,13640,13640,0
|
|
20241125,180200,1635624500,13640,13640,13640,13640,0
|
|
20241125,180100,1635624500,13640,13640,13640,13640,0
|
|
20241125,180000,1635624500,13640,13640,13640,13640,0
|
|
20241125,175900,1635624500,13640,13640,13640,13640,0
|
|
20241125,175800,1635624500,13640,13640,13640,13640,0
|
|
20241125,175700,1635624500,13640,13640,13640,13640,0
|
|
20241125,175600,1635624500,13640,13640,13640,13640,0
|
|
20241125,175500,1635624500,13640,13640,13640,13640,0
|
|
20241125,175400,1635624500,13640,13640,13640,13640,0
|
|
20241125,175300,1635624500,13640,13640,13640,13640,0
|
|
20241125,175200,1635624500,13640,13640,13640,13640,0
|
|
20241125,175100,1635624500,13640,13640,13640,13640,0
|
|
20241125,175000,1635624500,13640,13640,13640,13640,0
|
|
20241125,174900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,174800,1635624500,13640,13640,13640,13640,0
|
|
20241125,174700,1635624500,13640,13640,13640,13640,0
|
|
20241125,174600,1635624500,13640,13640,13640,13640,0
|
|
20241125,174500,1635624500,13640,13640,13640,13640,0
|
|
20241125,174400,1635624500,13640,13640,13640,13640,0
|
|
20241125,174300,1635624500,13640,13640,13640,13640,0
|
|
20241125,174200,1635624500,13640,13640,13640,13640,0
|
|
20241125,174100,1635624500,13640,13640,13640,13640,0
|
|
20241125,174000,1635624500,13640,13640,13640,13640,0
|
|
20241125,173900,1635624500,13640,13640,13640,13640,0
|
|
20241125,173800,1635624500,13640,13640,13640,13640,0
|
|
20241125,173700,1635624500,13640,13640,13640,13640,0
|
|
20241125,173600,1635624500,13640,13640,13640,13640,0
|
|
20241125,173500,1635624500,13640,13640,13640,13640,0
|
|
20241125,173400,1635624500,13640,13640,13640,13640,0
|
|
20241125,173300,1635624500,13640,13640,13640,13640,0
|
|
20241125,173200,1635624500,13640,13640,13640,13640,0
|
|
20241125,173100,1635624500,13640,13640,13640,13640,0
|
|
20241125,173000,1635624500,13640,13640,13640,13640,0
|
|
20241125,172900,1635624500,13640,13640,13640,13640,0
|
|
20241125,172800,1635624500,13640,13640,13640,13640,0
|
|
20241125,172700,1635624500,13640,13640,13640,13640,0
|
|
20241125,172600,1635624500,13640,13640,13640,13640,0
|
|
20241125,172500,1635624500,13640,13640,13640,13640,0
|
|
20241125,172400,1635624500,13640,13640,13640,13640,0
|
|
20241125,172300,1635624500,13640,13640,13640,13640,0
|
|
20241125,172200,1635624500,13640,13640,13640,13640,0
|
|
20241125,172100,1635624500,13640,13640,13640,13640,0
|
|
20241125,172000,1635624500,13640,13640,13640,13640,0
|
|
20241125,171900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,171800,1635624500,13640,13640,13640,13640,0
|
|
20241125,171700,1635624500,13640,13640,13640,13640,0
|
|
20241125,171600,1635624500,13640,13640,13640,13640,0
|
|
20241125,171500,1635624500,13640,13640,13640,13640,0
|
|
20241125,171400,1635624500,13640,13640,13640,13640,0
|
|
20241125,171300,1635624500,13640,13640,13640,13640,0
|
|
20241125,171200,1635624500,13640,13640,13640,13640,0
|
|
20241125,171100,1635624500,13640,13640,13640,13640,0
|
|
20241125,171000,1635624500,13640,13640,13640,13640,0
|
|
20241125,170900,1635624500,13640,13640,13640,13640,0
|
|
20241125,170800,1635624500,13640,13640,13640,13640,0
|
|
20241125,170700,1635624500,13640,13640,13640,13640,0
|
|
20241125,170600,1635624500,13640,13640,13640,13640,0
|
|
20241125,170500,1635624500,13640,13640,13640,13640,0
|
|
20241125,170400,1635624500,13640,13640,13640,13640,0
|
|
20241125,170300,1635624500,13640,13640,13640,13640,0
|
|
20241125,170200,1635624500,13640,13640,13640,13640,0
|
|
20241125,170100,1635624500,13640,13640,13640,13640,0
|
|
20241125,170000,1635624500,13640,13640,13640,13640,0
|
|
20241125,165900,1635624500,13640,13640,13640,13640,0
|
|
20241125,165800,1635624500,13640,13640,13640,13640,0
|
|
20241125,165700,1635624500,13640,13640,13640,13640,0
|
|
20241125,165600,1635624500,13640,13640,13640,13640,0
|
|
20241125,165500,1635624500,13640,13640,13640,13640,0
|
|
20241125,165400,1635624500,13640,13640,13640,13640,0
|
|
20241125,165300,1635624500,13640,13640,13640,13640,0
|
|
20241125,165200,1635624500,13640,13640,13640,13640,0
|
|
20241125,165100,1635624500,13640,13640,13640,13640,0
|
|
20241125,165000,1635624500,13640,13640,13640,13640,0
|
|
20241125,164900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,164800,1635624500,13640,13640,13640,13640,0
|
|
20241125,164700,1635624500,13640,13640,13640,13640,0
|
|
20241125,164600,1635624500,13640,13640,13640,13640,0
|
|
20241125,164500,1635624500,13640,13640,13640,13640,0
|
|
20241125,164400,1635624500,13640,13640,13640,13640,0
|
|
20241125,164300,1635624500,13640,13640,13640,13640,0
|
|
20241125,164200,1635624500,13640,13640,13640,13640,0
|
|
20241125,164100,1635624500,13640,13640,13640,13640,0
|
|
20241125,164000,1635624500,13640,13640,13640,13640,0
|
|
20241125,163900,1635624500,13640,13640,13640,13640,0
|
|
20241125,163800,1635624500,13640,13640,13640,13640,0
|
|
20241125,163700,1635624500,13640,13640,13640,13640,0
|
|
20241125,163600,1635624500,13640,13640,13640,13640,0
|
|
20241125,163500,1635624500,13640,13640,13640,13640,0
|
|
20241125,163400,1635624500,13640,13640,13640,13640,0
|
|
20241125,163300,1635624500,13640,13640,13640,13640,0
|
|
20241125,163200,1635624500,13640,13640,13640,13640,0
|
|
20241125,163100,1635624500,13640,13640,13640,13640,0
|
|
20241125,163000,1635624500,13640,13640,13640,13640,0
|
|
20241125,162900,1635624500,13640,13640,13640,13640,0
|
|
20241125,162800,1635624500,13640,13640,13640,13640,0
|
|
20241125,162700,1635624500,13640,13640,13640,13640,0
|
|
20241125,162600,1635624500,13640,13640,13640,13640,0
|
|
20241125,162500,1635624500,13640,13640,13640,13640,0
|
|
20241125,162400,1635624500,13640,13640,13640,13640,0
|
|
20241125,162300,1635624500,13640,13640,13640,13640,0
|
|
20241125,162200,1635624500,13640,13640,13640,13640,0
|
|
20241125,162100,1635624500,13640,13640,13640,13640,0
|
|
20241125,162000,1635624500,13640,13640,13640,13640,0
|
|
20241125,161900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,161800,1635624500,13640,13640,13640,13640,0
|
|
20241125,161700,1635624500,13640,13640,13640,13640,0
|
|
20241125,161600,1635624500,13640,13640,13640,13640,0
|
|
20241125,161500,1635624500,13640,13640,13640,13640,0
|
|
20241125,161400,1635624500,13640,13640,13640,13640,0
|
|
20241125,161300,1635624500,13640,13640,13640,13640,0
|
|
20241125,161200,1635624500,13640,13640,13640,13640,0
|
|
20241125,161100,1635624500,13640,13640,13640,13640,0
|
|
20241125,161000,1635624500,13640,13640,13640,13640,0
|
|
20241125,160900,1635624500,13640,13640,13640,13640,0
|
|
20241125,160800,1635624500,13640,13640,13640,13640,0
|
|
20241125,160700,1635624500,13640,13640,13640,13640,0
|
|
20241125,160600,1635624500,13640,13640,13640,13640,0
|
|
20241125,160500,1635624500,13640,13640,13640,13640,0
|
|
20241125,160400,1635624500,13640,13640,13640,13640,0
|
|
20241125,160300,1635624500,13640,13640,13640,13640,0
|
|
20241125,160200,1635624500,13640,13640,13640,13640,0
|
|
20241125,160100,1635624500,13640,13640,13640,13640,0
|
|
20241125,160000,1635624500,13640,13640,13640,13640,0
|
|
20241125,155900,1635624500,13640,13640,13640,13640,0
|
|
20241125,155800,1635624500,13640,13640,13640,13640,0
|
|
20241125,155700,1635624500,13640,13640,13640,13640,0
|
|
20241125,155600,1635624500,13640,13640,13640,13640,0
|
|
20241125,155500,1635624500,13640,13640,13640,13640,0
|
|
20241125,155400,1635624500,13640,13640,13640,13640,0
|
|
20241125,155300,1635624500,13640,13640,13640,13640,0
|
|
20241125,155200,1635624500,13640,13640,13640,13640,0
|
|
20241125,155100,1635624500,13640,13640,13640,13640,0
|
|
20241125,155000,1635624500,13640,13640,13640,13640,0
|
|
20241125,154900,1635624500,13640,13640,13640,13640,2272
|
|
20241125,154800,1635624500,13640,13640,13640,13640,0
|
|
20241125,154700,1635624500,13640,13640,13640,13640,0
|
|
20241125,154600,1635624500,13640,13640,13640,13640,0
|
|
20241125,154500,1635624500,13640,13640,13640,13640,0
|
|
20241125,154400,1635624500,13640,13640,13640,13640,0
|
|
20241125,154300,1635624500,13640,13640,13640,13640,0
|
|
20241125,154200,1635624500,13640,13640,13640,13640,0
|
|
20241125,154100,1635624500,13640,13640,13640,13640,0
|
|
20241125,154000,1635624500,13640,13640,13640,13640,0
|
|
20241125,153900,1635624500,13640,13640,13640,13640,0
|
|
20241125,153800,1635624500,13640,13640,13640,13640,0
|
|
20241125,153700,1635624500,13640,13640,13640,13640,0
|
|
20241125,153600,1635624500,13640,13640,13640,13640,0
|
|
20241125,153500,1635624500,13640,13640,13640,13640,0
|
|
20241125,153400,1635624500,13640,13640,13640,13640,0
|
|
20241125,153300,1635624500,13640,13640,13640,13640,0
|
|
20241125,153200,1635624500,13640,13640,13640,13640,0
|
|
20241125,153100,1635624500,13640,13640,13640,13640,0
|
|
20241125,153000,1635624500,13640,13640,13640,13640,2272
|
|
20241125,152900,1604634420,13640,13640,13640,13640,0
|
|
20241125,152800,1604634420,13640,13640,13640,13640,0
|
|
20241125,152700,1604634420,13640,13640,13640,13640,0
|
|
20241125,152600,1604634420,13640,13640,13640,13640,0
|
|
20241125,152500,1604634420,13640,13640,13640,13640,0
|
|
20241125,152400,1604634420,13640,13640,13640,13640,0
|
|
20241125,152300,1604634420,13640,13640,13640,13640,0
|
|
20241125,152200,1604634420,13640,13640,13640,13640,0
|
|
20241125,152100,1604634420,13640,13640,13640,13640,0
|
|
20241125,152000,1604634420,13640,13640,13640,13640,0
|
|
20241125,151900,1604634420,13640,13630,13640,13630,348
|
|
20241125,151800,1599890080,13640,13640,13650,13640,303
|
|
20241125,151700,1595757060,13640,13640,13640,13640,181
|
|
20241125,151600,1593288220,13640,13630,13640,13630,171
|
|
20241125,151500,1590956680,13640,13630,13640,13630,166
|
|
20241125,151400,1588693560,13630,13640,13640,13630,903
|
|
20241125,151300,1576381820,13640,13640,13640,13640,36
|
|
20241125,151200,1575890780,13650,13660,13670,13650,647
|
|
20241125,151100,1567056920,13660,13650,13660,13650,247
|
|
20241125,151000,1563685340,13650,13670,13670,13650,798
|
|
20241125,150900,1552783860,13670,13680,13690,13670,622
|
|
20241125,150800,1544274560,13680,13690,13690,13680,1255
|
|
20241125,150700,1527101620,13690,13680,13690,13680,116
|
|
20241125,150600,1525513640,13680,13680,13680,13680,24
|
|
20241125,150500,1525185320,13680,13690,13690,13680,341
|
|
20241125,150400,1520517060,13690,13690,13690,13690,1
|
|
20241125,150300,1520503370,13690,13700,13700,13690,55
|
|
20241125,150200,1519750400,13700,13700,13700,13700,13
|
|
20241125,150100,1519572300,13710,13710,13710,13710,5
|
|
20241125,150000,1519503750,13710,13710,13710,13710,108
|
|
20241125,145900,1518023070,13710,13700,13710,13700,141
|
|
20241125,145800,1516091360,13720,13720,13720,13720,112
|
|
20241125,145700,1514554720,13720,13730,13730,13690,820
|
|
20241125,145600,1503321060,13750,13750,13750,13750,0
|
|
20241125,145500,1503321060,13750,13710,13750,13710,1163
|
|
20241125,145400,1487361560,13700,13700,13700,13700,100
|
|
20241125,145300,1485991560,13690,13690,13700,13690,126
|
|
20241125,145200,1484265540,13690,13690,13690,13690,4
|
|
20241125,145100,1484210780,13690,13690,13690,13690,0
|
|
20241125,145000,1484210780,13690,13690,13690,13690,250
|
|
20241125,144900,1480788280,13680,13680,13680,13680,1
|
|
20241125,144800,1480774600,13680,13670,13680,13670,158
|
|
20241125,144700,1478613910,13680,13680,13680,13670,118
|
|
20241125,144600,1477000190,13670,13670,13670,13670,37
|
|
20241125,144500,1476494400,13670,13670,13670,13670,15
|
|
20241125,144400,1476289350,13670,13660,13670,13660,266
|
|
20241125,144300,1472653740,13660,13670,13670,13660,72
|
|
20241125,144200,1471669720,13660,13660,13660,13660,0
|
|
20241125,144100,1471669720,13660,13660,13660,13660,50
|
|
20241125,144000,1470986720,13660,13670,13670,13660,73
|
|
20241125,143900,1469989510,13670,13680,13680,13670,239
|
|
20241125,143800,1466720080,13680,13650,13680,13650,1543
|
|
20241125,143700,1445634400,13650,13660,13660,13640,112
|
|
20241125,143600,1444106140,13650,13640,13650,13640,436
|
|
20241125,143500,1438155590,13630,13650,13650,13630,120
|
|
20241125,143400,1436519590,13630,13630,13630,13630,2
|
|
20241125,143300,1436492330,13630,13630,13630,13630,467
|
|
20241125,143200,1430127120,13630,13640,13640,13630,617
|
|
20241125,143100,1421714840,13650,13640,13650,13640,2
|
|
20241125,143000,1421687550,13640,13640,13640,13640,110
|
|
20241125,142900,1420187150,13640,13640,13640,13640,30
|
|
20241125,142800,1419777950,13630,13630,13630,13630,224
|
|
20241125,142700,1416724830,13640,13650,13650,13640,474
|
|
20241125,142600,1410258070,13650,13670,13670,13650,672
|
|
20241125,142500,1401082580,13670,13680,13680,13670,482
|
|
20241125,142400,1394491060,13690,13700,13700,13680,899
|
|
20241125,142300,1382184870,13700,13720,13720,13700,2756
|
|
20241125,142200,1344411930,13720,13720,13720,13720,295
|
|
20241125,142100,1340364530,13730,13730,13730,13730,12
|
|
20241125,142000,1340199770,13720,13720,13720,13720,180
|
|
20241125,141900,1337730170,13720,13720,13720,13720,0
|
|
20241125,141800,1337730170,13720,13720,13720,13720,32
|
|
20241125,141700,1337291130,13720,13720,13720,13720,0
|
|
20241125,141600,1337291130,13720,13720,13720,13720,0
|
|
20241125,141500,1337291130,13720,13720,13720,13720,0
|
|
20241125,141400,1337291130,13720,13720,13720,13720,0
|
|
20241125,141300,1337291130,13720,13720,13720,13720,157
|
|
20241125,141200,1335137090,13720,13720,13720,13720,32
|
|
20241125,141100,1334698050,13720,13720,13720,13720,0
|
|
20241125,141000,1334698050,13720,13720,13720,13720,342
|
|
20241125,140900,1330005810,13710,13720,13720,13710,28
|
|
20241125,140800,1329621890,13710,13720,13720,13710,308
|
|
20241125,140700,1325397360,13720,13720,13720,13720,1
|
|
20241125,140600,1325383640,13710,13720,13720,13710,414
|
|
20241125,140500,1319706400,13720,13720,13720,13720,189
|
|
20241125,140400,1317113320,13720,13720,13720,13720,6
|
|
20241125,140300,1317031000,13720,13720,13720,13720,1
|
|
20241125,140200,1317017280,13740,13740,13740,13740,35
|
|
20241125,140100,1316536380,13740,13740,13740,13740,0
|
|
20241125,140000,1316536380,13740,13730,13740,13720,335
|
|
20241125,135900,1311938600,13720,13740,13740,13720,880
|
|
20241125,135800,1299854520,13740,13740,13740,13740,0
|
|
20241125,135700,1299854520,13740,13740,13740,13740,434
|
|
20241125,135600,1293891360,13740,13740,13740,13740,122
|
|
20241125,135500,1292215080,13750,13750,13750,13750,62
|
|
20241125,135400,1291362580,13750,13750,13750,13750,0
|
|
20241125,135300,1291362580,13750,13750,13750,13750,93
|
|
20241125,135200,1290083830,13750,13740,13750,13740,57
|
|
20241125,135100,1289300120,13740,13740,13740,13740,42
|
|
20241125,135000,1288723040,13740,13740,13740,13740,0
|
|
20241125,134900,1288723040,13740,13740,13740,13740,0
|
|
20241125,134800,1288723040,13740,13740,13740,13740,0
|
|
20241125,134700,1288723040,13740,13740,13740,13740,374
|
|
20241125,134600,1283584280,13740,13750,13750,13740,201
|
|
20241125,134500,1280822530,13750,13750,13750,13750,387
|
|
20241125,134400,1275501280,13740,13740,13740,13740,464
|
|
20241125,134300,1269125920,13740,13740,13740,13740,0
|
|
20241125,134200,1269125920,13740,13750,13750,13740,117
|
|
20241125,134100,1267517280,13750,13750,13750,13750,0
|
|
20241125,134000,1267517280,13750,13750,13750,13750,97
|
|
20241125,133900,1266183530,13760,13760,13760,13760,0
|
|
20241125,133800,1266183530,13760,13760,13760,13760,22
|
|
20241125,133700,1265880810,13770,13770,13770,13770,10
|
|
20241125,133600,1265743110,13770,13770,13770,13770,0
|
|
20241125,133500,1265743110,13770,13780,13780,13770,343
|
|
20241125,133400,1261018100,13770,13760,13770,13760,299
|
|
20241125,133300,1256902940,13760,13760,13760,13760,12
|
|
20241125,133200,1256737820,13760,13760,13760,13760,9
|
|
20241125,133100,1256613980,13740,13740,13740,13740,347
|
|
20241125,133000,1251846200,13760,13770,13770,13750,4361
|
|
20241125,132900,1191869780,13770,13780,13820,13770,1778
|
|
20241125,132800,1167361760,13780,13800,13800,13780,207
|
|
20241125,132700,1164509050,13790,13790,13790,13790,82
|
|
20241125,132600,1163378270,13790,13790,13790,13790,162
|
|
20241125,132500,1161144290,13800,13810,13810,13800,143
|
|
20241125,132400,1159170670,13820,13820,13820,13820,17
|
|
20241125,132300,1158935730,13820,13820,13820,13820,0
|
|
20241125,132200,1158935730,13820,13810,13820,13810,174
|
|
20241125,132100,1156531490,13820,13820,13820,13820,50
|
|
20241125,132000,1155840490,13820,13820,13820,13810,118
|
|
20241125,131900,1154210580,13820,13830,13830,13820,76
|
|
20241125,131800,1153159600,13830,13830,13830,13830,135
|
|
20241125,131700,1151292550,13840,13840,13840,13840,104
|
|
20241125,131600,1149853190,13840,13840,13840,13840,10
|
|
20241125,131500,1149714790,13830,13840,13840,13830,22
|
|
20241125,131400,1149410420,13840,13840,13840,13840,0
|
|
20241125,131300,1149410420,13840,13840,13840,13840,11
|
|
20241125,131200,1149258180,13840,13840,13840,13840,11
|
|
20241125,131100,1149105940,13850,13850,13850,13850,222
|
|
20241125,131000,1146031240,13850,13850,13860,13850,212
|
|
20241125,130900,1143094930,13850,13850,13850,13850,31
|
|
20241125,130800,1142665580,13830,13830,13830,13830,202
|
|
20241125,130700,1139871920,13820,13820,13820,13820,236
|
|
20241125,130600,1136610400,13820,13810,13820,13810,67
|
|
20241125,130500,1135684980,13800,13820,13820,13800,210
|
|
20241125,130400,1132786760,13810,13800,13810,13800,686
|
|
20241125,130300,1123318960,13800,13790,13800,13790,187
|
|
20241125,130200,1120738870,13800,13800,13800,13800,10
|
|
20241125,130100,1120600870,13800,13800,13800,13800,0
|
|
20241125,130000,1120600870,13800,13800,13800,13800,44
|
|
20241125,125900,1119993670,13800,13780,13800,13780,57
|
|
20241125,125800,1119207960,13780,13790,13800,13780,186
|
|
20241125,125700,1116643640,13790,13790,13790,13790,60
|
|
20241125,125600,1115816240,13790,13780,13790,13780,64
|
|
20241125,125500,1114934180,13780,13790,13790,13780,132
|
|
20241125,125400,1113115110,13790,13790,13800,13790,369
|
|
20241125,125300,1108026490,13800,13810,13810,13800,312
|
|
20241125,125200,1103720710,13800,13810,13810,13800,86
|
|
20241125,125100,1102533650,13810,13810,13810,13810,15
|
|
20241125,125000,1102326500,13820,13820,13820,13820,11
|
|
20241125,124900,1102174480,13820,13820,13820,13820,3
|
|
20241125,124800,1102133020,13820,13820,13820,13820,19
|
|
20241125,124700,1101870440,13820,13820,13820,13820,10
|
|
20241125,124600,1101732240,13790,13810,13810,13790,20
|
|
20241125,124500,1101456170,13820,13820,13820,13820,278
|
|
20241125,124400,1097614210,13800,13790,13800,13790,61
|
|
20241125,124300,1096772610,13800,13800,13800,13790,123
|
|
20241125,124200,1095075310,13800,13810,13810,13800,239
|
|
20241125,124100,1091777100,13820,13820,13820,13820,0
|
|
20241125,124000,1091777100,13820,13820,13820,13820,0
|
|
20241125,123900,1091777100,13820,13830,13830,13820,60
|
|
20241125,123800,1090947870,13820,13820,13820,13820,76
|
|
20241125,123700,1089897550,13810,13820,13830,13810,417
|
|
20241125,123600,1084134610,13820,13820,13820,13820,1
|
|
20241125,123500,1084120790,13820,13820,13820,13820,0
|
|
20241125,123400,1084120790,13820,13820,13820,13820,87
|
|
20241125,123300,1082918450,13790,13790,13790,13790,0
|
|
20241125,123200,1082918450,13790,13810,13810,13790,214
|
|
20241125,123100,1079963490,13810,13810,13810,13810,0
|
|
20241125,123000,1079963490,13810,13810,13810,13810,125
|
|
20241125,122900,1078237240,13810,13810,13810,13800,665
|
|
20241125,122800,1069058690,13810,13800,13810,13800,155
|
|
20241125,122700,1066919230,13800,13800,13800,13800,0
|
|
20241125,122600,1066919230,13800,13800,13800,13800,0
|
|
20241125,122500,1066919230,13800,13790,13800,13790,385
|
|
20241125,122400,1061608210,13790,13790,13790,13790,0
|
|
20241125,122300,1061608210,13790,13770,13790,13770,169
|
|
20241125,122200,1059279410,13760,13760,13760,13760,29
|
|
20241125,122100,1058880370,13760,13760,13760,13750,125
|
|
20241125,122000,1057160380,13750,13750,13750,13750,4
|
|
20241125,121900,1057105380,13750,13750,13750,13750,4
|
|
20241125,121800,1057050380,13750,13750,13750,13750,70
|
|
20241125,121700,1056087880,13740,13740,13740,13740,62
|
|
20241125,121600,1055236000,13750,13750,13750,13750,140
|
|
20241125,121500,1053311000,13750,13750,13750,13750,0
|
|
20241125,121400,1053311000,13750,13750,13750,13750,197
|
|
20241125,121300,1050602250,13760,13760,13760,13760,0
|
|
20241125,121200,1050602250,13760,13760,13760,13760,80
|
|
20241125,121100,1049501450,13760,13760,13760,13760,13
|
|
20241125,121000,1049322570,13770,13760,13770,13760,174
|
|
20241125,120900,1046926620,13760,13760,13760,13760,0
|
|
20241125,120800,1046926620,13760,13750,13760,13750,97
|
|
20241125,120700,1045592230,13760,13760,13760,13760,0
|
|
20241125,120600,1045592230,13760,13770,13770,13760,10
|
|
20241125,120500,1045454590,13770,13750,13770,13750,97
|
|
20241125,120400,1044119060,13730,13750,13750,13730,565
|
|
20241125,120300,1036356630,13740,13780,13780,13740,233
|
|
20241125,120200,1033154410,13780,13780,13780,13780,71
|
|
20241125,120100,1032176030,13780,13770,13780,13760,348
|
|
20241125,120000,1027382120,13770,13760,13770,13750,175
|
|
20241125,115900,1024975570,13760,13760,13760,13760,194
|
|
20241125,115800,1022306130,13760,13780,13780,13760,132
|
|
20241125,115700,1020487460,13780,13780,13780,13780,87
|
|
20241125,115600,1019288600,13780,13780,13790,13780,98
|
|
20241125,115500,1017938150,13780,13770,13780,13770,400
|
|
20241125,115400,1012426160,13780,13780,13780,13780,0
|
|
20241125,115300,1012426160,13780,13770,13780,13770,21
|
|
20241125,115200,1012136980,13770,13770,13770,13760,99
|
|
20241125,115100,1010773830,13750,13750,13750,13750,0
|
|
20241125,115000,1010773830,13750,13750,13750,13750,0
|
|
20241125,114900,1010773830,13750,13750,13750,13750,0
|
|
20241125,114800,1010773830,13750,13750,13750,13750,0
|
|
20241125,114700,1010773830,13750,13750,13750,13750,8
|
|
20241125,114600,1010663830,13760,13760,13770,13760,517
|
|
20241125,114500,1003546440,13760,13750,13760,13750,258
|
|
20241125,114400,999997930,13740,13740,13740,13740,119
|
|
20241125,114300,998362870,13740,13740,13740,13740,50
|
|
20241125,114200,997675870,13720,13720,13720,13720,100
|
|
20241125,114100,996303870,13720,13740,13750,13720,262
|
|
20241125,114000,992705660,13740,13710,13740,13710,264
|
|
20241125,113900,989082610,13710,13730,13730,13710,109
|
|
20241125,113800,987586570,13730,13740,13740,13730,5
|
|
20241125,113700,987517900,13740,13720,13740,13720,97
|
|
20241125,113600,986186850,13720,13720,13720,13720,59
|
|
20241125,113500,985377370,13750,13740,13750,13740,90
|
|
20241125,113400,984139900,13750,13720,13750,13720,43
|
|
20241125,113300,983549870,13730,13730,13730,13730,0
|
|
20241125,113200,983549870,13730,13730,13730,13730,82
|
|
20241125,113100,982424010,13750,13740,13750,13740,40
|
|
20241125,113000,981874020,13750,13750,13750,13750,20
|
|
20241125,112900,981599020,13750,13750,13750,13750,92
|
|
20241125,112800,980334020,13750,13720,13750,13720,226
|
|
20241125,112700,977229910,13710,13720,13720,13710,330
|
|
20241125,112600,972704720,13730,13730,13730,13730,1
|
|
20241125,112500,972690990,13730,13720,13730,13720,446
|
|
20241125,112400,966571040,13720,13720,13720,13720,28
|
|
20241125,112300,966186880,13720,13710,13720,13710,365
|
|
20241125,112200,961179500,13710,13730,13740,13710,598
|
|
20241125,112100,952972700,13710,13670,13710,13670,2435
|
|
20241125,112000,919629270,13660,13660,13660,13660,0
|
|
20241125,111900,919629270,13660,13650,13660,13650,15
|
|
20241125,111800,919424420,13670,13670,13670,13670,4
|
|
20241125,111700,919369740,13650,13650,13650,13650,46
|
|
20241125,111600,918741840,13650,13660,13660,13650,957
|
|
20241125,111500,905670720,13640,13640,13640,13640,28
|
|
20241125,111400,905288800,13630,13640,13660,13630,944
|
|
20241125,111300,892406250,13640,13640,13640,13630,51
|
|
20241125,111200,891710900,13640,13640,13640,13630,456
|
|
20241125,111100,885494910,13640,13620,13640,13620,464
|
|
20241125,111000,879170810,13610,13620,13620,13610,816
|
|
20241125,110900,868063040,13620,13640,13640,13620,430
|
|
20241125,110800,862202850,13630,13640,13640,13630,157
|
|
20241125,110700,860062750,13640,13650,13650,13640,568
|
|
20241125,110600,852311660,13660,13660,13660,13650,623
|
|
20241125,110500,843801490,13660,13680,13680,13660,250
|
|
20241125,110400,840385460,13680,13690,13690,13680,1065
|
|
20241125,110300,825816030,13700,13690,13700,13690,755
|
|
20241125,110200,815474030,13690,13740,13740,13690,1131
|
|
20241125,110100,799973360,13750,13750,13750,13750,52
|
|
20241125,110000,799258360,13730,13730,13730,13730,400
|
|
20241125,105900,793766360,13730,13730,13730,13730,31
|
|
20241125,105800,793340730,13730,13730,13750,13730,505
|
|
20241125,105700,786403480,13730,13730,13730,13730,50
|
|
20241125,105600,785716980,13710,13740,13740,13710,903
|
|
20241125,105500,773332570,13720,13730,13750,13720,1905
|
|
20241125,105400,747155770,13730,13740,13740,13730,3333
|
|
20241125,105300,701362540,13750,13810,13810,13750,3056
|
|
20241125,105200,659257800,13830,13800,13830,13800,91
|
|
20241125,105100,658001680,13800,13810,13810,13800,511
|
|
20241125,105000,650946350,13810,13810,13810,13810,10
|
|
20241125,104900,650808250,13810,13810,13810,13810,50
|
|
20241125,104800,650117750,13810,13810,13810,13810,120
|
|
20241125,104700,648460550,13800,13810,13810,13800,177
|
|
20241125,104600,646017080,13800,13810,13810,13800,76
|
|
20241125,104500,644968270,13820,13810,13820,13800,282
|
|
20241125,104400,641074130,13800,13810,13810,13800,280
|
|
20241125,104300,637208750,13810,13820,13820,13810,970
|
|
20241125,104200,623811210,13820,13820,13830,13820,259
|
|
20241125,104100,620231510,13830,13850,13850,13820,645
|
|
20241125,104000,611309500,13850,13850,13850,13850,73
|
|
20241125,103900,610298450,13850,13850,13850,13850,0
|
|
20241125,103800,610298450,13850,13850,13850,13850,15
|
|
20241125,103700,610090700,13850,13850,13850,13850,4
|
|
20241125,103600,610035300,13850,13860,13860,13850,59
|
|
20241125,103500,609217760,13860,13860,13860,13860,0
|
|
20241125,103400,609217760,13860,13860,13860,13850,6
|
|
20241125,103300,609134620,13860,13870,13870,13860,106
|
|
20241125,103200,607664640,13870,13880,13880,13870,230
|
|
20241125,103100,604472340,13890,13880,13890,13880,21
|
|
20241125,103000,604180760,13900,13900,13900,13900,0
|
|
20241125,102900,604180760,13900,13920,13920,13900,1146
|
|
20241125,102800,588239970,13920,13930,13930,13920,119
|
|
20241125,102700,586582400,13930,13950,13950,13920,374
|
|
20241125,102600,581369400,13960,13940,13960,13940,634
|
|
20241125,102500,572527750,13940,13940,13940,13940,10
|
|
20241125,102400,572388350,13950,13880,13950,13880,1525
|
|
20241125,102300,551153030,13880,13920,13920,13880,518
|
|
20241125,102200,543958050,13900,13890,13900,13890,6
|
|
20241125,102100,543874700,13880,13880,13880,13880,483
|
|
20241125,102000,537170660,13870,13870,13870,13870,61
|
|
20241125,101900,536324590,13860,13860,13860,13860,439
|
|
20241125,101800,530240050,13860,13860,13860,13860,52
|
|
20241125,101700,529519330,13880,13870,13880,13870,257
|
|
20241125,101600,525954670,13860,13850,13860,13850,282
|
|
20241125,101500,522048490,13850,13840,13850,13840,88
|
|
20241125,101400,520829850,13840,13840,13840,13840,89
|
|
20241125,101300,519598090,13840,13830,13840,13830,587
|
|
20241125,101200,511474750,13840,13830,13840,13830,19
|
|
20241125,101100,511211970,13830,13840,13840,13830,170
|
|
20241125,101000,508860800,13840,13840,13840,13840,98
|
|
20241125,100900,507504480,13840,13850,13850,13840,114
|
|
20241125,100800,505926710,13840,13840,13840,13840,120
|
|
20241125,100700,504265910,13850,13840,13850,13840,9
|
|
20241125,100600,504141320,13840,13840,13840,13840,113
|
|
20241125,100500,502577400,13840,13850,13850,13840,136
|
|
20241125,100400,500694800,13840,13810,13840,13810,80
|
|
20241125,100300,499589700,13830,13820,13830,13820,830
|
|
20241125,100200,488119050,13810,13810,13810,13810,10
|
|
20241125,100100,487980950,13810,13810,13820,13810,276
|
|
20241125,100000,484168970,13820,13820,13840,13810,928
|
|
20241125,095900,471337130,13840,13840,13850,13830,379
|
|
20241125,095800,466092770,13840,13860,13860,13840,393
|
|
20241125,095700,460649660,13860,13890,13890,13860,20
|
|
20241125,095600,460372340,13890,13940,13940,13890,2925
|
|
20241125,095500,419651950,13940,13930,13940,13930,180
|
|
20241125,095400,417142960,13930,13950,13960,13930,702
|
|
20241125,095300,407356340,13950,13950,13950,13940,210
|
|
20241125,095200,404427040,13950,13940,13950,13940,202
|
|
20241125,095100,401611150,13940,13910,13940,13900,699
|
|
20241125,095000,391883160,13910,13910,13910,13910,1
|
|
20241125,094900,391869250,13930,13890,13930,13890,208
|
|
20241125,094800,388977980,13890,13880,13890,13880,120
|
|
20241125,094700,387312240,13880,13870,13880,13870,41
|
|
20241125,094600,386743360,13880,13880,13880,13880,31
|
|
20241125,094500,386313080,13880,13880,13900,13880,48
|
|
20241125,094400,385646820,13900,13890,13900,13890,82
|
|
20241125,094300,384507740,13890,13890,13890,13890,5
|
|
20241125,094200,384438290,13900,13900,13900,13900,0
|
|
20241125,094100,384438290,13900,13830,13900,13830,813
|
|
20241125,094000,373161310,13830,13830,13830,13830,142
|
|
20241125,093900,371197450,13840,13830,13840,13820,316
|
|
20241125,093800,366826860,13830,13840,13840,13830,597
|
|
20241125,093700,358570040,13840,13840,13840,13840,0
|
|
20241125,093600,358570040,13840,13850,13870,13840,237
|
|
20241125,093500,355287610,13890,13860,13890,13860,145
|
|
20241125,093400,353275570,13850,13830,13850,13830,985
|
|
20241125,093300,339640520,13830,13850,13850,13830,1937
|
|
20241125,093200,312840790,13850,13870,13870,13840,1181
|
|
20241125,093100,296478580,13880,13860,13880,13860,658
|
|
20241125,093000,287345740,13870,13870,13880,13840,1415
|
|
20241125,092900,267728650,13870,13870,13870,13870,10
|
|
20241125,092800,267589950,13870,13870,13870,13870,0
|
|
20241125,092700,267589950,13870,13850,13870,13840,626
|
|
20241125,092600,258913220,13850,13820,13850,13820,892
|
|
20241125,092500,246582660,13820,13830,13830,13800,1825
|
|
20241125,092400,221375680,13850,13830,13850,13830,51
|
|
20241125,092300,220670150,13840,13860,13860,13840,201
|
|
20241125,092200,217886280,13860,13880,13880,13860,204
|
|
20241125,092100,215056430,13900,13930,13960,13890,1928
|
|
20241125,092000,188204490,13920,13880,13920,13880,1766
|
|
20241125,091900,163674360,13870,13850,13870,13850,338
|
|
20241125,091800,158991460,13860,13790,13860,13790,663
|
|
20241125,091700,149828080,13790,13760,13790,13760,233
|
|
20241125,091600,146617930,13760,13760,13760,13760,111
|
|
20241125,091500,145090570,13750,13760,13760,13750,834
|
|
20241125,091400,133618630,13760,13760,13760,13760,361
|
|
20241125,091300,128651270,13760,13760,13760,13760,23
|
|
20241125,091200,128334790,13760,13760,13780,13750,354
|
|
20241125,091100,123463910,13760,13770,13780,13750,206
|
|
20241125,091000,120629490,13750,13750,13750,13750,7
|
|
20241125,090900,120533240,13780,13780,13780,13750,386
|
|
20241125,090800,115216670,13780,13760,13790,13760,2836
|
|
20241125,090700,76127830,13740,13730,13760,13730,1031
|
|
20241125,090600,61962120,13690,13710,13720,13690,142
|
|
20241125,090500,60016990,13700,13660,13700,13660,149
|
|
20241125,090400,57980070,13650,13700,13700,13650,924
|
|
20241125,090300,45344460,13690,13740,13740,13680,303
|
|
20241125,090200,41192360,13740,13750,13750,13680,1125
|
|
20241125,090100,25744070,13670,13660,13670,13650,823
|
|
20241125,090000,14499010,13650,13650,13700,13650,1062
|