743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,212000,712067960,5690,5690,5690,5690,4263
|
|
20241125,211900,712067960,5690,5690,5690,5690,0
|
|
20241125,211800,712067960,5690,5690,5690,5690,0
|
|
20241125,211700,712067960,5690,5690,5690,5690,0
|
|
20241125,211600,712067960,5690,5690,5690,5690,0
|
|
20241125,211500,712067960,5690,5690,5690,5690,0
|
|
20241125,211400,712067960,5690,5690,5690,5690,0
|
|
20241125,211300,712067960,5690,5690,5690,5690,0
|
|
20241125,211200,712067960,5690,5690,5690,5690,0
|
|
20241125,211100,712067960,5690,5690,5690,5690,0
|
|
20241125,211000,712067960,5690,5690,5690,5690,0
|
|
20241125,210900,712067960,5690,5690,5690,5690,0
|
|
20241125,210800,712067960,5690,5690,5690,5690,0
|
|
20241125,210700,712067960,5690,5690,5690,5690,0
|
|
20241125,210600,712067960,5690,5690,5690,5690,0
|
|
20241125,210500,712067960,5690,5690,5690,5690,0
|
|
20241125,210400,712067960,5690,5690,5690,5690,0
|
|
20241125,210300,712067960,5690,5690,5690,5690,0
|
|
20241125,210200,712067960,5690,5690,5690,5690,0
|
|
20241125,210100,712067960,5690,5690,5690,5690,0
|
|
20241125,210000,712067960,5690,5690,5690,5690,0
|
|
20241125,205900,712067960,5690,5690,5690,5690,0
|
|
20241125,205800,712067960,5690,5690,5690,5690,0
|
|
20241125,205700,712067960,5690,5690,5690,5690,0
|
|
20241125,205600,712067960,5690,5690,5690,5690,0
|
|
20241125,205500,712067960,5690,5690,5690,5690,0
|
|
20241125,205400,712067960,5690,5690,5690,5690,0
|
|
20241125,205300,712067960,5690,5690,5690,5690,0
|
|
20241125,205200,712067960,5690,5690,5690,5690,0
|
|
20241125,205100,712067960,5690,5690,5690,5690,0
|
|
20241125,205000,712067960,5690,5690,5690,5690,4263
|
|
20241125,204900,712067960,5690,5690,5690,5690,0
|
|
20241125,204800,712067960,5690,5690,5690,5690,0
|
|
20241125,204700,712067960,5690,5690,5690,5690,0
|
|
20241125,204600,712067960,5690,5690,5690,5690,0
|
|
20241125,204500,712067960,5690,5690,5690,5690,0
|
|
20241125,204400,712067960,5690,5690,5690,5690,0
|
|
20241125,204300,712067960,5690,5690,5690,5690,0
|
|
20241125,204200,712067960,5690,5690,5690,5690,0
|
|
20241125,204100,712067960,5690,5690,5690,5690,0
|
|
20241125,204000,712067960,5690,5690,5690,5690,0
|
|
20241125,203900,712067960,5690,5690,5690,5690,0
|
|
20241125,203800,712067960,5690,5690,5690,5690,0
|
|
20241125,203700,712067960,5690,5690,5690,5690,0
|
|
20241125,203600,712067960,5690,5690,5690,5690,0
|
|
20241125,203500,712067960,5690,5690,5690,5690,0
|
|
20241125,203400,712067960,5690,5690,5690,5690,0
|
|
20241125,203300,712067960,5690,5690,5690,5690,0
|
|
20241125,203200,712067960,5690,5690,5690,5690,0
|
|
20241125,203100,712067960,5690,5690,5690,5690,0
|
|
20241125,203000,712067960,5690,5690,5690,5690,0
|
|
20241125,202900,712067960,5690,5690,5690,5690,0
|
|
20241125,202800,712067960,5690,5690,5690,5690,0
|
|
20241125,202700,712067960,5690,5690,5690,5690,0
|
|
20241125,202600,712067960,5690,5690,5690,5690,0
|
|
20241125,202500,712067960,5690,5690,5690,5690,0
|
|
20241125,202400,712067960,5690,5690,5690,5690,0
|
|
20241125,202300,712067960,5690,5690,5690,5690,0
|
|
20241125,202200,712067960,5690,5690,5690,5690,0
|
|
20241125,202100,712067960,5690,5690,5690,5690,0
|
|
20241125,202000,712067960,5690,5690,5690,5690,4263
|
|
20241125,201900,712067960,5690,5690,5690,5690,0
|
|
20241125,201800,712067960,5690,5690,5690,5690,0
|
|
20241125,201700,712067960,5690,5690,5690,5690,0
|
|
20241125,201600,712067960,5690,5690,5690,5690,0
|
|
20241125,201500,712067960,5690,5690,5690,5690,0
|
|
20241125,201400,712067960,5690,5690,5690,5690,0
|
|
20241125,201300,712067960,5690,5690,5690,5690,0
|
|
20241125,201200,712067960,5690,5690,5690,5690,0
|
|
20241125,201100,712067960,5690,5690,5690,5690,0
|
|
20241125,201000,712067960,5690,5690,5690,5690,0
|
|
20241125,200900,712067960,5690,5690,5690,5690,0
|
|
20241125,200800,712067960,5690,5690,5690,5690,0
|
|
20241125,200700,712067960,5690,5690,5690,5690,0
|
|
20241125,200600,712067960,5690,5690,5690,5690,0
|
|
20241125,200500,712067960,5690,5690,5690,5690,0
|
|
20241125,200400,712067960,5690,5690,5690,5690,0
|
|
20241125,200300,712067960,5690,5690,5690,5690,0
|
|
20241125,200200,712067960,5690,5690,5690,5690,0
|
|
20241125,200100,712067960,5690,5690,5690,5690,0
|
|
20241125,200000,712067960,5690,5690,5690,5690,0
|
|
20241125,195900,712067960,5690,5690,5690,5690,0
|
|
20241125,195800,712067960,5690,5690,5690,5690,0
|
|
20241125,195700,712067960,5690,5690,5690,5690,0
|
|
20241125,195600,712067960,5690,5690,5690,5690,0
|
|
20241125,195500,712067960,5690,5690,5690,5690,0
|
|
20241125,195400,712067960,5690,5690,5690,5690,0
|
|
20241125,195300,712067960,5690,5690,5690,5690,0
|
|
20241125,195200,712067960,5690,5690,5690,5690,0
|
|
20241125,195100,712067960,5690,5690,5690,5690,0
|
|
20241125,195000,712067960,5690,5690,5690,5690,4263
|
|
20241125,194900,712067960,5690,5690,5690,5690,0
|
|
20241125,194800,712067960,5690,5690,5690,5690,0
|
|
20241125,194700,712067960,5690,5690,5690,5690,0
|
|
20241125,194600,712067960,5690,5690,5690,5690,0
|
|
20241125,194500,712067960,5690,5690,5690,5690,0
|
|
20241125,194400,712067960,5690,5690,5690,5690,0
|
|
20241125,194300,712067960,5690,5690,5690,5690,0
|
|
20241125,194200,712067960,5690,5690,5690,5690,0
|
|
20241125,194100,712067960,5690,5690,5690,5690,0
|
|
20241125,194000,712067960,5690,5690,5690,5690,0
|
|
20241125,193900,712067960,5690,5690,5690,5690,0
|
|
20241125,193800,712067960,5690,5690,5690,5690,0
|
|
20241125,193700,712067960,5690,5690,5690,5690,0
|
|
20241125,193600,712067960,5690,5690,5690,5690,0
|
|
20241125,193500,712067960,5690,5690,5690,5690,0
|
|
20241125,193400,712067960,5690,5690,5690,5690,0
|
|
20241125,193300,712067960,5690,5690,5690,5690,0
|
|
20241125,193200,712067960,5690,5690,5690,5690,0
|
|
20241125,193100,712067960,5690,5690,5690,5690,0
|
|
20241125,193000,712067960,5690,5690,5690,5690,0
|
|
20241125,192900,712067960,5690,5690,5690,5690,0
|
|
20241125,192800,712067960,5690,5690,5690,5690,0
|
|
20241125,192700,712067960,5690,5690,5690,5690,0
|
|
20241125,192600,712067960,5690,5690,5690,5690,0
|
|
20241125,192500,712067960,5690,5690,5690,5690,0
|
|
20241125,192400,712067960,5690,5690,5690,5690,0
|
|
20241125,192300,712067960,5690,5690,5690,5690,0
|
|
20241125,192200,712067960,5690,5690,5690,5690,0
|
|
20241125,192100,712067960,5690,5690,5690,5690,0
|
|
20241125,192000,712067960,5690,5690,5690,5690,4263
|
|
20241125,191900,712067960,5690,5690,5690,5690,0
|
|
20241125,191800,712067960,5690,5690,5690,5690,0
|
|
20241125,191700,712067960,5690,5690,5690,5690,0
|
|
20241125,191600,712067960,5690,5690,5690,5690,0
|
|
20241125,191500,712067960,5690,5690,5690,5690,0
|
|
20241125,191400,712067960,5690,5690,5690,5690,0
|
|
20241125,191300,712067960,5690,5690,5690,5690,0
|
|
20241125,191200,712067960,5690,5690,5690,5690,0
|
|
20241125,191100,712067960,5690,5690,5690,5690,0
|
|
20241125,191000,712067960,5690,5690,5690,5690,0
|
|
20241125,190900,712067960,5690,5690,5690,5690,0
|
|
20241125,190800,712067960,5690,5690,5690,5690,0
|
|
20241125,190700,712067960,5690,5690,5690,5690,0
|
|
20241125,190600,712067960,5690,5690,5690,5690,0
|
|
20241125,190500,712067960,5690,5690,5690,5690,0
|
|
20241125,190400,712067960,5690,5690,5690,5690,0
|
|
20241125,190300,712067960,5690,5690,5690,5690,0
|
|
20241125,190200,712067960,5690,5690,5690,5690,0
|
|
20241125,190100,712067960,5690,5690,5690,5690,0
|
|
20241125,190000,712067960,5690,5690,5690,5690,0
|
|
20241125,185900,712067960,5690,5690,5690,5690,0
|
|
20241125,185800,712067960,5690,5690,5690,5690,0
|
|
20241125,185700,712067960,5690,5690,5690,5690,0
|
|
20241125,185600,712067960,5690,5690,5690,5690,0
|
|
20241125,185500,712067960,5690,5690,5690,5690,0
|
|
20241125,185400,712067960,5690,5690,5690,5690,0
|
|
20241125,185300,712067960,5690,5690,5690,5690,0
|
|
20241125,185200,712067960,5690,5690,5690,5690,0
|
|
20241125,185100,712067960,5690,5690,5690,5690,0
|
|
20241125,185000,712067960,5690,5690,5690,5690,4263
|
|
20241125,184900,712067960,5690,5690,5690,5690,0
|
|
20241125,184800,712067960,5690,5690,5690,5690,0
|
|
20241125,184700,712067960,5690,5690,5690,5690,0
|
|
20241125,184600,712067960,5690,5690,5690,5690,0
|
|
20241125,184500,712067960,5690,5690,5690,5690,0
|
|
20241125,184400,712067960,5690,5690,5690,5690,0
|
|
20241125,184300,712067960,5690,5690,5690,5690,0
|
|
20241125,184200,712067960,5690,5690,5690,5690,0
|
|
20241125,184100,712067960,5690,5690,5690,5690,0
|
|
20241125,184000,712067960,5690,5690,5690,5690,0
|
|
20241125,183900,712067960,5690,5690,5690,5690,0
|
|
20241125,183800,712067960,5690,5690,5690,5690,0
|
|
20241125,183700,712067960,5690,5690,5690,5690,0
|
|
20241125,183600,712067960,5690,5690,5690,5690,0
|
|
20241125,183500,712067960,5690,5690,5690,5690,0
|
|
20241125,183400,712067960,5690,5690,5690,5690,0
|
|
20241125,183300,712067960,5690,5690,5690,5690,0
|
|
20241125,183200,712067960,5690,5690,5690,5690,0
|
|
20241125,183100,712067960,5690,5690,5690,5690,0
|
|
20241125,183000,712067960,5690,5690,5690,5690,0
|
|
20241125,182900,712067960,5690,5690,5690,5690,0
|
|
20241125,182800,712067960,5690,5690,5690,5690,0
|
|
20241125,182700,712067960,5690,5690,5690,5690,0
|
|
20241125,182600,712067960,5690,5690,5690,5690,0
|
|
20241125,182500,712067960,5690,5690,5690,5690,0
|
|
20241125,182400,712067960,5690,5690,5690,5690,0
|
|
20241125,182300,712067960,5690,5690,5690,5690,0
|
|
20241125,182200,712067960,5690,5690,5690,5690,0
|
|
20241125,182100,712067960,5690,5690,5690,5690,0
|
|
20241125,182000,712067960,5690,5690,5690,5690,4263
|
|
20241125,181900,712067960,5690,5690,5690,5690,0
|
|
20241125,181800,712067960,5690,5690,5690,5690,0
|
|
20241125,181700,712067960,5690,5690,5690,5690,0
|
|
20241125,181600,712067960,5690,5690,5690,5690,0
|
|
20241125,181500,712067960,5690,5690,5690,5690,0
|
|
20241125,181400,712067960,5690,5690,5690,5690,0
|
|
20241125,181300,712067960,5690,5690,5690,5690,0
|
|
20241125,181200,712067960,5690,5690,5690,5690,0
|
|
20241125,181100,712067960,5690,5690,5690,5690,0
|
|
20241125,181000,712067960,5690,5690,5690,5690,0
|
|
20241125,180900,712067960,5690,5690,5690,5690,0
|
|
20241125,180800,712067960,5690,5690,5690,5690,0
|
|
20241125,180700,712067960,5690,5690,5690,5690,0
|
|
20241125,180600,712067960,5690,5690,5690,5690,0
|
|
20241125,180500,712067960,5690,5690,5690,5690,0
|
|
20241125,180400,712067960,5690,5690,5690,5690,0
|
|
20241125,180300,712067960,5690,5690,5690,5690,0
|
|
20241125,180200,712067960,5690,5690,5690,5690,0
|
|
20241125,180100,712067960,5690,5690,5690,5690,0
|
|
20241125,180000,712067960,5690,5690,5690,5690,0
|
|
20241125,175900,712067960,5690,5690,5690,5690,0
|
|
20241125,175800,712067960,5690,5690,5690,5690,0
|
|
20241125,175700,712067960,5690,5690,5690,5690,0
|
|
20241125,175600,712067960,5690,5690,5690,5690,0
|
|
20241125,175500,712067960,5690,5690,5690,5690,0
|
|
20241125,175400,712067960,5690,5690,5690,5690,0
|
|
20241125,175300,712067960,5690,5690,5690,5690,0
|
|
20241125,175200,712067960,5690,5690,5690,5690,0
|
|
20241125,175100,712067960,5690,5690,5690,5690,0
|
|
20241125,175000,712067960,5690,5690,5690,5690,4263
|
|
20241125,174900,712067960,5690,5690,5690,5690,0
|
|
20241125,174800,712067960,5690,5690,5690,5690,0
|
|
20241125,174700,712067960,5690,5690,5690,5690,0
|
|
20241125,174600,712067960,5690,5690,5690,5690,0
|
|
20241125,174500,712067960,5690,5690,5690,5690,0
|
|
20241125,174400,712067960,5690,5690,5690,5690,0
|
|
20241125,174300,712067960,5690,5690,5690,5690,0
|
|
20241125,174200,712067960,5690,5690,5690,5690,0
|
|
20241125,174100,712067960,5690,5690,5690,5690,0
|
|
20241125,174000,712067960,5690,5690,5690,5690,0
|
|
20241125,173900,712067960,5690,5690,5690,5690,0
|
|
20241125,173800,712067960,5690,5690,5690,5690,0
|
|
20241125,173700,712067960,5690,5690,5690,5690,0
|
|
20241125,173600,712067960,5690,5690,5690,5690,0
|
|
20241125,173500,712067960,5690,5690,5690,5690,0
|
|
20241125,173400,712067960,5690,5690,5690,5690,0
|
|
20241125,173300,712067960,5690,5690,5690,5690,0
|
|
20241125,173200,712067960,5690,5690,5690,5690,0
|
|
20241125,173100,712067960,5690,5690,5690,5690,0
|
|
20241125,173000,712067960,5690,5690,5690,5690,0
|
|
20241125,172900,712067960,5690,5690,5690,5690,0
|
|
20241125,172800,712067960,5690,5690,5690,5690,0
|
|
20241125,172700,712067960,5690,5690,5690,5690,0
|
|
20241125,172600,712067960,5690,5690,5690,5690,0
|
|
20241125,172500,712067960,5690,5690,5690,5690,0
|
|
20241125,172400,712067960,5690,5690,5690,5690,0
|
|
20241125,172300,712067960,5690,5690,5690,5690,0
|
|
20241125,172200,712067960,5690,5690,5690,5690,0
|
|
20241125,172100,712067960,5690,5690,5690,5690,0
|
|
20241125,172000,712067960,5690,5690,5690,5690,4263
|
|
20241125,171900,712067960,5690,5690,5690,5690,0
|
|
20241125,171800,712067960,5690,5690,5690,5690,0
|
|
20241125,171700,712067960,5690,5690,5690,5690,0
|
|
20241125,171600,712067960,5690,5690,5690,5690,0
|
|
20241125,171500,712067960,5690,5690,5690,5690,0
|
|
20241125,171400,712067960,5690,5690,5690,5690,0
|
|
20241125,171300,712067960,5690,5690,5690,5690,0
|
|
20241125,171200,712067960,5690,5690,5690,5690,0
|
|
20241125,171100,712067960,5690,5690,5690,5690,0
|
|
20241125,171000,712067960,5690,5690,5690,5690,0
|
|
20241125,170900,712067960,5690,5690,5690,5690,0
|
|
20241125,170800,712067960,5690,5690,5690,5690,0
|
|
20241125,170700,712067960,5690,5690,5690,5690,0
|
|
20241125,170600,712067960,5690,5690,5690,5690,0
|
|
20241125,170500,712067960,5690,5690,5690,5690,0
|
|
20241125,170400,712067960,5690,5690,5690,5690,0
|
|
20241125,170300,712067960,5690,5690,5690,5690,0
|
|
20241125,170200,712067960,5690,5690,5690,5690,0
|
|
20241125,170100,712067960,5690,5690,5690,5690,0
|
|
20241125,170000,712067960,5690,5690,5690,5690,0
|
|
20241125,165900,712067960,5690,5690,5690,5690,0
|
|
20241125,165800,712067960,5690,5690,5690,5690,0
|
|
20241125,165700,712067960,5690,5690,5690,5690,0
|
|
20241125,165600,712067960,5690,5690,5690,5690,0
|
|
20241125,165500,712067960,5690,5690,5690,5690,0
|
|
20241125,165400,712067960,5690,5690,5690,5690,0
|
|
20241125,165300,712067960,5690,5690,5690,5690,0
|
|
20241125,165200,712067960,5690,5690,5690,5690,0
|
|
20241125,165100,712067960,5690,5690,5690,5690,0
|
|
20241125,165000,712067960,5690,5690,5690,5690,4263
|
|
20241125,164900,712067960,5690,5690,5690,5690,0
|
|
20241125,164800,712067960,5690,5690,5690,5690,0
|
|
20241125,164700,712067960,5690,5690,5690,5690,0
|
|
20241125,164600,712067960,5690,5690,5690,5690,0
|
|
20241125,164500,712067960,5690,5690,5690,5690,0
|
|
20241125,164400,712067960,5690,5690,5690,5690,0
|
|
20241125,164300,712067960,5690,5690,5690,5690,0
|
|
20241125,164200,712067960,5690,5690,5690,5690,0
|
|
20241125,164100,712067960,5690,5690,5690,5690,0
|
|
20241125,164000,712067960,5690,5690,5690,5690,0
|
|
20241125,163900,712067960,5690,5690,5690,5690,0
|
|
20241125,163800,712067960,5690,5690,5690,5690,0
|
|
20241125,163700,712067960,5690,5690,5690,5690,0
|
|
20241125,163600,712067960,5690,5690,5690,5690,0
|
|
20241125,163500,712067960,5690,5690,5690,5690,0
|
|
20241125,163400,712067960,5690,5690,5690,5690,0
|
|
20241125,163300,712067960,5690,5690,5690,5690,0
|
|
20241125,163200,712067960,5690,5690,5690,5690,0
|
|
20241125,163100,712067960,5690,5690,5690,5690,0
|
|
20241125,163000,712067960,5690,5690,5690,5690,0
|
|
20241125,162900,712067960,5690,5690,5690,5690,0
|
|
20241125,162800,712067960,5690,5690,5690,5690,0
|
|
20241125,162700,712067960,5690,5690,5690,5690,0
|
|
20241125,162600,712067960,5690,5690,5690,5690,0
|
|
20241125,162500,712067960,5690,5690,5690,5690,0
|
|
20241125,162400,712067960,5690,5690,5690,5690,0
|
|
20241125,162300,712067960,5690,5690,5690,5690,0
|
|
20241125,162200,712067960,5690,5690,5690,5690,0
|
|
20241125,162100,712067960,5690,5690,5690,5690,0
|
|
20241125,162000,712067960,5690,5690,5690,5690,4263
|
|
20241125,161900,712067960,5690,5690,5690,5690,0
|
|
20241125,161800,712067960,5690,5690,5690,5690,0
|
|
20241125,161700,712067960,5690,5690,5690,5690,0
|
|
20241125,161600,712067960,5690,5690,5690,5690,0
|
|
20241125,161500,712067960,5690,5690,5690,5690,0
|
|
20241125,161400,712067960,5690,5690,5690,5690,0
|
|
20241125,161300,712067960,5690,5690,5690,5690,0
|
|
20241125,161200,712067960,5690,5690,5690,5690,0
|
|
20241125,161100,712067960,5690,5690,5690,5690,0
|
|
20241125,161000,712067960,5690,5690,5690,5690,0
|
|
20241125,160900,712067960,5690,5690,5690,5690,0
|
|
20241125,160800,712067960,5690,5690,5690,5690,0
|
|
20241125,160700,712067960,5690,5690,5690,5690,0
|
|
20241125,160600,712067960,5690,5690,5690,5690,0
|
|
20241125,160500,712067960,5690,5690,5690,5690,0
|
|
20241125,160400,712067960,5690,5690,5690,5690,0
|
|
20241125,160300,712067960,5690,5690,5690,5690,0
|
|
20241125,160200,712067960,5690,5690,5690,5690,0
|
|
20241125,160100,712067960,5690,5690,5690,5690,0
|
|
20241125,160000,712067960,5690,5690,5690,5690,0
|
|
20241125,155900,712067960,5690,5690,5690,5690,0
|
|
20241125,155800,712067960,5690,5690,5690,5690,0
|
|
20241125,155700,712067960,5690,5690,5690,5690,0
|
|
20241125,155600,712067960,5690,5690,5690,5690,0
|
|
20241125,155500,712067960,5690,5690,5690,5690,0
|
|
20241125,155400,712067960,5690,5690,5690,5690,0
|
|
20241125,155300,712067960,5690,5690,5690,5690,0
|
|
20241125,155200,712067960,5690,5690,5690,5690,0
|
|
20241125,155100,712067960,5690,5690,5690,5690,0
|
|
20241125,155000,712067960,5690,5690,5690,5690,4263
|
|
20241125,154900,712067960,5690,5690,5690,5690,0
|
|
20241125,154800,712067960,5690,5690,5690,5690,0
|
|
20241125,154700,712067960,5690,5690,5690,5690,0
|
|
20241125,154600,712067960,5690,5690,5690,5690,0
|
|
20241125,154500,712067960,5690,5690,5690,5690,0
|
|
20241125,154400,712067960,5690,5690,5690,5690,0
|
|
20241125,154300,712067960,5690,5690,5690,5690,0
|
|
20241125,154200,712067960,5690,5690,5690,5690,0
|
|
20241125,154100,712067960,5690,5690,5690,5690,0
|
|
20241125,154000,712067960,5690,5690,5690,5690,0
|
|
20241125,153900,712067960,5690,5690,5690,5690,0
|
|
20241125,153800,712067960,5690,5690,5690,5690,0
|
|
20241125,153700,712067960,5690,5690,5690,5690,0
|
|
20241125,153600,712067960,5690,5690,5690,5690,0
|
|
20241125,153500,712067960,5690,5690,5690,5690,0
|
|
20241125,153400,712067960,5690,5690,5690,5690,0
|
|
20241125,153300,712067960,5690,5690,5690,5690,0
|
|
20241125,153200,712067960,5690,5690,5690,5690,0
|
|
20241125,153100,712067960,5690,5690,5690,5690,0
|
|
20241125,153000,712067960,5690,5690,5690,5690,4263
|
|
20241125,152900,687811490,5700,5700,5700,5700,0
|
|
20241125,152800,687811490,5700,5700,5700,5700,0
|
|
20241125,152700,687811490,5700,5700,5700,5700,0
|
|
20241125,152600,687811490,5700,5700,5700,5700,0
|
|
20241125,152500,687811490,5700,5700,5700,5700,0
|
|
20241125,152400,687811490,5700,5700,5700,5700,0
|
|
20241125,152300,687811490,5700,5700,5700,5700,0
|
|
20241125,152200,687811490,5700,5700,5700,5700,0
|
|
20241125,152100,687811490,5700,5700,5700,5700,0
|
|
20241125,152000,687811490,5700,5700,5700,5700,0
|
|
20241125,151900,687811490,5700,5700,5700,5700,0
|
|
20241125,151800,687811490,5700,5700,5700,5700,0
|
|
20241125,151700,687811490,5700,5700,5700,5700,450
|
|
20241125,151600,685246490,5700,5700,5700,5700,0
|
|
20241125,151500,685246490,5700,5700,5700,5700,0
|
|
20241125,151400,685246490,5700,5700,5700,5700,0
|
|
20241125,151300,685246490,5700,5700,5700,5700,133
|
|
20241125,151200,684488390,5700,5700,5700,5700,100
|
|
20241125,151100,683918390,5710,5710,5710,5710,84
|
|
20241125,151000,683438750,5710,5710,5710,5710,80
|
|
20241125,150900,682981950,5740,5740,5740,5740,300
|
|
20241125,150800,681259950,5740,5740,5740,5740,4
|
|
20241125,150700,681236990,5710,5710,5710,5710,1
|
|
20241125,150600,681231280,5710,5710,5710,5710,46
|
|
20241125,150500,680968620,5710,5710,5710,5710,0
|
|
20241125,150400,680968620,5710,5710,5710,5710,46
|
|
20241125,150300,680705960,5730,5720,5730,5720,100
|
|
20241125,150200,680133460,5710,5700,5710,5700,166
|
|
20241125,150100,679186760,5710,5720,5720,5710,618
|
|
20241125,150000,675656270,5720,5740,5750,5720,178
|
|
20241125,145900,674635780,5740,5720,5740,5720,624
|
|
20241125,145800,671066100,5720,5720,5720,5720,0
|
|
20241125,145700,671066100,5720,5720,5720,5720,0
|
|
20241125,145600,671066100,5720,5730,5730,5720,50
|
|
20241125,145500,670779830,5740,5740,5740,5740,0
|
|
20241125,145400,670779830,5740,5740,5740,5740,0
|
|
20241125,145300,670779830,5740,5740,5740,5730,89
|
|
20241125,145200,670269660,5740,5740,5740,5740,0
|
|
20241125,145100,670269660,5740,5740,5740,5740,0
|
|
20241125,145000,670269660,5740,5760,5760,5740,366
|
|
20241125,144900,668168660,5760,5760,5760,5760,100
|
|
20241125,144800,667592660,5760,5760,5760,5760,0
|
|
20241125,144700,667592660,5760,5760,5760,5760,50
|
|
20241125,144600,667304660,5760,5730,5760,5720,181
|
|
20241125,144500,666262560,5770,5770,5770,5770,57
|
|
20241125,144400,665933670,5760,5760,5760,5760,1558
|
|
20241125,144300,656959590,5760,5740,5760,5740,472
|
|
20241125,144200,654250110,5760,5750,5760,5730,220
|
|
20241125,144100,652985180,5730,5760,5770,5730,886
|
|
20241125,144000,647886920,5760,5740,5760,5740,1090
|
|
20241125,143900,641618230,5740,5740,5740,5740,2
|
|
20241125,143800,641606750,5740,5740,5740,5740,0
|
|
20241125,143700,641606750,5740,5740,5740,5740,846
|
|
20241125,143600,636750710,5750,5750,5750,5750,0
|
|
20241125,143500,636750710,5750,5750,5750,5750,207
|
|
20241125,143400,635560460,5750,5720,5750,5720,1438
|
|
20241125,143300,627304330,5720,5710,5720,5710,1305
|
|
20241125,143200,619842230,5700,5680,5710,5680,3803
|
|
20241125,143100,598180240,5670,5670,5670,5670,476
|
|
20241125,143000,595481320,5670,5670,5670,5670,0
|
|
20241125,142900,595481320,5670,5670,5670,5670,0
|
|
20241125,142800,595481320,5670,5670,5670,5670,804
|
|
20241125,142700,590922640,5670,5670,5670,5670,381
|
|
20241125,142600,588762370,5670,5670,5670,5670,58
|
|
20241125,142500,588433510,5690,5670,5690,5670,2
|
|
20241125,142400,588422150,5690,5690,5690,5690,70
|
|
20241125,142300,588023850,5690,5690,5690,5690,0
|
|
20241125,142200,588023850,5690,5690,5690,5690,16
|
|
20241125,142100,587932810,5690,5690,5690,5690,90
|
|
20241125,142000,587420710,5700,5700,5700,5700,0
|
|
20241125,141900,587420710,5700,5670,5700,5670,4000
|
|
20241125,141800,564668820,5650,5650,5650,5650,14
|
|
20241125,141700,564589720,5650,5650,5650,5650,10
|
|
20241125,141600,564533220,5670,5670,5670,5670,0
|
|
20241125,141500,564533220,5670,5670,5670,5670,0
|
|
20241125,141400,564533220,5670,5670,5670,5670,0
|
|
20241125,141300,564533220,5670,5650,5670,5650,1250
|
|
20241125,141200,557455220,5650,5640,5650,5640,334
|
|
20241125,141100,555568720,5660,5660,5660,5660,100
|
|
20241125,141000,555002720,5680,5680,5680,5680,0
|
|
20241125,140900,555002720,5680,5680,5680,5680,80
|
|
20241125,140800,554548320,5680,5680,5680,5680,0
|
|
20241125,140700,554548320,5680,5680,5680,5680,0
|
|
20241125,140600,554548320,5680,5680,5680,5680,0
|
|
20241125,140500,554548320,5680,5680,5680,5680,0
|
|
20241125,140400,554548320,5680,5680,5680,5680,0
|
|
20241125,140300,554548320,5680,5680,5680,5680,0
|
|
20241125,140200,554548320,5680,5680,5680,5680,123
|
|
20241125,140100,553849680,5670,5670,5670,5670,1000
|
|
20241125,140000,548179680,5660,5660,5660,5660,0
|
|
20241125,135900,548179680,5660,5660,5660,5660,1
|
|
20241125,135800,548174020,5660,5660,5660,5660,522
|
|
20241125,135700,545219500,5660,5650,5660,5650,304
|
|
20241125,135600,543501600,5660,5660,5660,5660,0
|
|
20241125,135500,543501600,5660,5660,5660,5660,167
|
|
20241125,135400,542556380,5660,5630,5660,5630,223
|
|
20241125,135300,541300530,5660,5660,5660,5660,6
|
|
20241125,135200,541266570,5660,5660,5660,5660,0
|
|
20241125,135100,541266570,5660,5660,5660,5660,12
|
|
20241125,135000,541198650,5660,5660,5660,5660,0
|
|
20241125,134900,541198650,5660,5660,5660,5660,0
|
|
20241125,134800,541198650,5660,5640,5660,5640,6
|
|
20241125,134700,541164710,5670,5670,5670,5670,0
|
|
20241125,134600,541164710,5670,5670,5670,5670,0
|
|
20241125,134500,541164710,5670,5670,5670,5670,0
|
|
20241125,134400,541164710,5670,5670,5670,5670,100
|
|
20241125,134300,540597710,5670,5670,5670,5670,0
|
|
20241125,134200,540597710,5670,5670,5670,5670,22
|
|
20241125,134100,540472970,5670,5670,5670,5670,0
|
|
20241125,134000,540472970,5670,5670,5670,5670,0
|
|
20241125,133900,540472970,5670,5670,5670,5670,0
|
|
20241125,133800,540472970,5670,5670,5670,5670,0
|
|
20241125,133700,540472970,5670,5670,5670,5670,1
|
|
20241125,133600,540467300,5680,5670,5680,5670,125
|
|
20241125,133500,539757550,5670,5670,5670,5670,35
|
|
20241125,133400,539559100,5670,5670,5670,5670,0
|
|
20241125,133300,539559100,5670,5670,5670,5670,1
|
|
20241125,133200,539553430,5670,5640,5670,5640,1208
|
|
20241125,133100,532740010,5640,5640,5640,5640,0
|
|
20241125,133000,532740010,5640,5640,5640,5640,2
|
|
20241125,132900,532728730,5650,5650,5650,5650,23
|
|
20241125,132800,532598780,5650,5650,5650,5650,0
|
|
20241125,132700,532598780,5650,5650,5650,5650,0
|
|
20241125,132600,532598780,5650,5650,5650,5650,0
|
|
20241125,132500,532598780,5650,5650,5650,5650,68
|
|
20241125,132400,532214580,5650,5640,5650,5640,97
|
|
20241125,132300,531666550,5650,5650,5650,5650,0
|
|
20241125,132200,531666550,5650,5650,5650,5650,0
|
|
20241125,132100,531666550,5650,5650,5650,5650,0
|
|
20241125,132000,531666550,5650,5650,5650,5650,1639
|
|
20241125,131900,522406200,5660,5660,5660,5660,1601
|
|
20241125,131800,513344540,5660,5680,5680,5660,529
|
|
20241125,131700,510347800,5680,5660,5680,5650,496
|
|
20241125,131600,507531670,5670,5660,5670,5650,1116
|
|
20241125,131500,501210290,5670,5670,5670,5670,22
|
|
20241125,131400,501085550,5670,5660,5670,5660,6445
|
|
20241125,131300,464546510,5660,5630,5660,5630,5547
|
|
20241125,131200,433201740,5620,5620,5620,5620,0
|
|
20241125,131100,433201740,5620,5620,5620,5620,96
|
|
20241125,131000,432662220,5620,5620,5620,5620,0
|
|
20241125,130900,432662220,5620,5600,5620,5600,2448
|
|
20241125,130800,418920080,5600,5600,5600,5600,0
|
|
20241125,130700,418920080,5600,5600,5600,5600,2
|
|
20241125,130600,418908880,5600,5600,5600,5600,0
|
|
20241125,130500,418908880,5600,5600,5600,5600,0
|
|
20241125,130400,418908880,5600,5570,5600,5570,12
|
|
20241125,130300,418841710,5600,5600,5600,5600,0
|
|
20241125,130200,418841710,5600,5600,5600,5600,0
|
|
20241125,130100,418841710,5600,5590,5600,5590,197
|
|
20241125,130000,417740070,5590,5590,5590,5590,0
|
|
20241125,125900,417740070,5590,5590,5590,5590,0
|
|
20241125,125800,417740070,5590,5590,5590,5590,0
|
|
20241125,125700,417740070,5590,5590,5590,5590,0
|
|
20241125,125600,417740070,5590,5590,5590,5590,1844
|
|
20241125,125500,407432110,5600,5600,5600,5600,0
|
|
20241125,125400,407432110,5600,5600,5600,5600,1
|
|
20241125,125300,407426510,5600,5600,5600,5600,3
|
|
20241125,125200,407409710,5600,5600,5600,5600,32
|
|
20241125,125100,407230510,5600,5600,5600,5600,0
|
|
20241125,125000,407230510,5600,5600,5600,5600,0
|
|
20241125,124900,407230510,5600,5600,5600,5600,0
|
|
20241125,124800,407230510,5600,5600,5600,5600,0
|
|
20241125,124700,407230510,5600,5600,5600,5600,46
|
|
20241125,124600,406972910,5600,5600,5600,5600,0
|
|
20241125,124500,406972910,5600,5600,5600,5600,301
|
|
20241125,124400,405287310,5600,5600,5600,5600,1
|
|
20241125,124300,405281710,5590,5610,5610,5590,10
|
|
20241125,124200,405225780,5590,5610,5610,5590,518
|
|
20241125,124100,402325820,5620,5620,5620,5620,30
|
|
20241125,124000,402157220,5610,5620,5620,5610,135
|
|
20241125,123900,401399860,5620,5620,5620,5620,5
|
|
20241125,123800,401371760,5620,5620,5620,5620,400
|
|
20241125,123700,399123760,5610,5600,5610,5600,1989
|
|
20241125,123600,387984360,5590,5590,5590,5590,126
|
|
20241125,123500,387280020,5590,5590,5590,5590,142
|
|
20241125,123400,386486240,5590,5590,5590,5590,0
|
|
20241125,123300,386486240,5590,5590,5590,5590,4
|
|
20241125,123200,386463880,5590,5590,5590,5590,0
|
|
20241125,123100,386463880,5590,5580,5590,5580,44
|
|
20241125,123000,386218330,5590,5590,5590,5590,0
|
|
20241125,122900,386218330,5590,5590,5590,5590,0
|
|
20241125,122800,386218330,5590,5590,5590,5590,50
|
|
20241125,122700,385938830,5590,5590,5590,5590,0
|
|
20241125,122600,385938830,5590,5590,5590,5590,200
|
|
20241125,122500,384820830,5590,5590,5590,5590,100
|
|
20241125,122400,384261830,5590,5590,5590,5590,0
|
|
20241125,122300,384261830,5590,5590,5590,5590,1
|
|
20241125,122200,384256240,5560,5560,5560,5560,5
|
|
20241125,122100,384228440,5590,5590,5590,5590,0
|
|
20241125,122000,384228440,5590,5590,5590,5590,0
|
|
20241125,121900,384228440,5590,5590,5590,5590,0
|
|
20241125,121800,384228440,5590,5590,5590,5590,0
|
|
20241125,121700,384228440,5590,5590,5590,5590,0
|
|
20241125,121600,384228440,5590,5590,5590,5590,0
|
|
20241125,121500,384228440,5590,5590,5590,5590,0
|
|
20241125,121400,384228440,5590,5590,5590,5590,0
|
|
20241125,121300,384228440,5590,5590,5590,5590,0
|
|
20241125,121200,384228440,5590,5590,5590,5590,0
|
|
20241125,121100,384228440,5590,5590,5590,5590,0
|
|
20241125,121000,384228440,5590,5590,5590,5590,0
|
|
20241125,120900,384228440,5590,5590,5590,5590,5
|
|
20241125,120800,384200490,5600,5600,5600,5600,0
|
|
20241125,120700,384200490,5600,5600,5600,5600,0
|
|
20241125,120600,384200490,5600,5600,5600,5600,0
|
|
20241125,120500,384200490,5600,5600,5600,5600,0
|
|
20241125,120400,384200490,5600,5590,5600,5590,45
|
|
20241125,120300,383948920,5560,5560,5560,5560,0
|
|
20241125,120200,383948920,5560,5560,5560,5560,0
|
|
20241125,120100,383948920,5560,5590,5590,5560,382
|
|
20241125,120000,381813840,5590,5590,5590,5590,0
|
|
20241125,115900,381813840,5590,5590,5590,5590,0
|
|
20241125,115800,381813840,5590,5590,5590,5590,0
|
|
20241125,115700,381813840,5590,5570,5590,5570,10
|
|
20241125,115600,381758020,5570,5580,5580,5570,19
|
|
20241125,115500,381652070,5560,5560,5560,5560,50
|
|
20241125,115400,381374070,5590,5590,5590,5590,1
|
|
20241125,115300,381368480,5590,5590,5590,5590,2
|
|
20241125,115200,381357300,5590,5590,5590,5590,0
|
|
20241125,115100,381357300,5590,5590,5590,5590,0
|
|
20241125,115000,381357300,5590,5590,5590,5590,7
|
|
20241125,114900,381318170,5600,5600,5600,5600,0
|
|
20241125,114800,381318170,5600,5600,5600,5600,3
|
|
20241125,114700,381301370,5600,5600,5600,5600,0
|
|
20241125,114600,381301370,5600,5600,5600,5600,0
|
|
20241125,114500,381301370,5600,5600,5600,5600,11
|
|
20241125,114400,381239770,5590,5590,5590,5590,0
|
|
20241125,114300,381239770,5590,5590,5590,5590,15
|
|
20241125,114200,381155920,5590,5590,5590,5590,8
|
|
20241125,114100,381111200,5590,5590,5590,5590,0
|
|
20241125,114000,381111200,5590,5590,5590,5590,201
|
|
20241125,113900,379987610,5550,5550,5550,5550,0
|
|
20241125,113800,379987610,5550,5550,5550,5550,0
|
|
20241125,113700,379987610,5550,5550,5550,5550,0
|
|
20241125,113600,379987610,5550,5550,5550,5550,0
|
|
20241125,113500,379987610,5550,5550,5550,5550,38
|
|
20241125,113400,379776710,5550,5550,5550,5550,0
|
|
20241125,113300,379776710,5550,5550,5550,5550,0
|
|
20241125,113200,379776710,5550,5550,5550,5550,1
|
|
20241125,113100,379771160,5550,5600,5600,5550,701
|
|
20241125,113000,375880560,5600,5600,5600,5600,32
|
|
20241125,112900,375701360,5600,5600,5600,5600,0
|
|
20241125,112800,375701360,5600,5590,5600,5590,234
|
|
20241125,112700,374392960,5590,5590,5590,5590,0
|
|
20241125,112600,374392960,5590,5560,5590,5560,360
|
|
20241125,112500,372389580,5560,5560,5560,5560,200
|
|
20241125,112400,371277580,5600,5600,5600,5600,0
|
|
20241125,112300,371277580,5600,5560,5600,5560,33
|
|
20241125,112200,371093700,5600,5600,5600,5600,0
|
|
20241125,112100,371093700,5600,5600,5600,5600,0
|
|
20241125,112000,371093700,5600,5600,5600,5600,0
|
|
20241125,111900,371093700,5600,5600,5600,5600,0
|
|
20241125,111800,371093700,5600,5600,5600,5600,0
|
|
20241125,111700,371093700,5600,5600,5600,5600,0
|
|
20241125,111600,371093700,5600,5590,5600,5590,279
|
|
20241125,111500,369534050,5590,5590,5590,5590,0
|
|
20241125,111400,369534050,5590,5590,5590,5590,166
|
|
20241125,111300,368606110,5590,5590,5590,5590,0
|
|
20241125,111200,368606110,5590,5580,5590,5580,409
|
|
20241125,111100,366322290,5580,5580,5580,5580,0
|
|
20241125,111000,366322290,5580,5550,5580,5550,98
|
|
20241125,110900,365776710,5550,5550,5550,5550,0
|
|
20241125,110800,365776710,5550,5550,5550,5550,1
|
|
20241125,110700,365771160,5550,5550,5550,5550,0
|
|
20241125,110600,365771160,5550,5550,5550,5550,75
|
|
20241125,110500,365354910,5550,5550,5550,5550,0
|
|
20241125,110400,365354910,5550,5550,5550,5550,0
|
|
20241125,110300,365354910,5550,5550,5550,5550,0
|
|
20241125,110200,365354910,5550,5550,5550,5550,33
|
|
20241125,110100,365171760,5550,5550,5550,5550,0
|
|
20241125,110000,365171760,5550,5550,5550,5550,677
|
|
20241125,105900,361414410,5550,5540,5550,5540,149
|
|
20241125,105800,360588560,5540,5540,5540,5540,1
|
|
20241125,105700,360583020,5540,5510,5540,5510,29
|
|
20241125,105600,360422420,5510,5510,5510,5510,130
|
|
20241125,105500,359706120,5500,5500,5500,5500,0
|
|
20241125,105400,359706120,5500,5500,5500,5500,0
|
|
20241125,105300,359706120,5500,5500,5500,5500,0
|
|
20241125,105200,359706120,5500,5500,5500,5500,0
|
|
20241125,105100,359706120,5500,5500,5500,5500,0
|
|
20241125,105000,359706120,5500,5500,5500,5500,0
|
|
20241125,104900,359706120,5500,5500,5500,5500,358
|
|
20241125,104800,357737120,5500,5500,5500,5500,0
|
|
20241125,104700,357737120,5500,5500,5500,5500,0
|
|
20241125,104600,357737120,5500,5500,5500,5500,8
|
|
20241125,104500,357693120,5540,5540,5540,5540,0
|
|
20241125,104400,357693120,5540,5540,5540,5540,0
|
|
20241125,104300,357693120,5540,5540,5540,5540,0
|
|
20241125,104200,357693120,5540,5540,5540,5540,0
|
|
20241125,104100,357693120,5540,5540,5540,5540,0
|
|
20241125,104000,357693120,5540,5540,5540,5540,221
|
|
20241125,103900,356468780,5510,5540,5540,5500,14856
|
|
20241125,103800,274575050,5560,5560,5560,5560,1
|
|
20241125,103700,274569490,5580,5580,5580,5580,0
|
|
20241125,103600,274569490,5580,5580,5580,5580,0
|
|
20241125,103500,274569490,5580,5580,5580,5580,27
|
|
20241125,103400,274418830,5550,5550,5550,5550,400
|
|
20241125,103300,272198830,5580,5580,5580,5580,0
|
|
20241125,103200,272198830,5580,5590,5590,5580,624
|
|
20241125,103100,268711350,5630,5630,5630,5630,1328
|
|
20241125,103000,261234710,5630,5620,5630,5620,67
|
|
20241125,102900,260857540,5630,5600,5630,5600,550
|
|
20241125,102800,257768550,5600,5600,5600,5600,250
|
|
20241125,102700,256368550,5600,5580,5600,5580,2488
|
|
20241125,102600,242454710,5540,5560,5580,5540,672
|
|
20241125,102500,238708200,5570,5560,5570,5560,1000
|
|
20241125,102400,233143300,5570,5570,5570,5570,0
|
|
20241125,102300,233143300,5570,5570,5570,5570,0
|
|
20241125,102200,233143300,5570,5570,5570,5570,0
|
|
20241125,102100,233143300,5570,5550,5570,5520,2045
|
|
20241125,102000,221793740,5550,5550,5550,5550,0
|
|
20241125,101900,221793740,5550,5550,5550,5550,201
|
|
20241125,101800,220678190,5550,5550,5550,5550,720
|
|
20241125,101700,216682190,5530,5530,5530,5530,0
|
|
20241125,101600,216682190,5530,5530,5530,5530,478
|
|
20241125,101500,214038850,5550,5550,5550,5550,92
|
|
20241125,101400,213528250,5560,5550,5560,5550,121
|
|
20241125,101300,212855560,5550,5550,5550,5550,1
|
|
20241125,101200,212850010,5540,5540,5540,5540,1000
|
|
20241125,101100,207310010,5540,5540,5540,5540,1426
|
|
20241125,101000,199409970,5540,5540,5540,5540,1
|
|
20241125,100900,199404430,5530,5520,5530,5520,836
|
|
20241125,100800,194781980,5520,5520,5520,5520,0
|
|
20241125,100700,194781980,5520,5510,5520,5510,1289
|
|
20241125,100600,187669200,5510,5500,5510,5500,373
|
|
20241125,100500,185615170,5480,5480,5480,5480,0
|
|
20241125,100400,185615170,5480,5480,5480,5480,120
|
|
20241125,100300,184957570,5460,5460,5460,5460,0
|
|
20241125,100200,184957570,5460,5460,5460,5460,0
|
|
20241125,100100,184957570,5460,5460,5460,5460,0
|
|
20241125,100000,184957570,5460,5460,5460,5460,0
|
|
20241125,095900,184957570,5460,5460,5460,5460,0
|
|
20241125,095800,184957570,5460,5500,5500,5460,3
|
|
20241125,095700,184941150,5500,5500,5500,5500,0
|
|
20241125,095600,184941150,5500,5500,5500,5500,0
|
|
20241125,095500,184941150,5500,5500,5500,5500,100
|
|
20241125,095400,184391150,5500,5500,5500,5500,0
|
|
20241125,095300,184391150,5500,5490,5500,5490,389
|
|
20241125,095200,182255530,5500,5500,5500,5500,500
|
|
20241125,095100,179505530,5500,5490,5500,5490,509
|
|
20241125,095000,176706330,5490,5490,5490,5490,1
|
|
20241125,094900,176700840,5490,5490,5490,5490,0
|
|
20241125,094800,176700840,5490,5490,5490,5490,3
|
|
20241125,094700,176684370,5490,5490,5490,5490,5
|
|
20241125,094600,176656920,5490,5490,5490,5490,4
|
|
20241125,094500,176634960,5460,5460,5460,5460,0
|
|
20241125,094400,176634960,5460,5460,5460,5460,25
|
|
20241125,094300,176498460,5460,5460,5460,5460,0
|
|
20241125,094200,176498460,5460,5490,5490,5460,466
|
|
20241125,094100,173941170,5490,5490,5490,5490,10
|
|
20241125,094000,173886270,5490,5480,5490,5480,290
|
|
20241125,093900,172294720,5500,5500,5500,5500,2
|
|
20241125,093800,172283720,5420,5510,5510,5420,5054
|
|
20241125,093700,144624110,5530,5530,5530,5530,292
|
|
20241125,093600,143009350,5530,5530,5530,5530,245
|
|
20241125,093500,141654500,5540,5520,5540,5520,1548
|
|
20241125,093400,133100920,5510,5510,5510,5510,254
|
|
20241125,093300,131701380,5510,5510,5510,5510,280
|
|
20241125,093200,130158580,5500,5480,5500,5480,605
|
|
20241125,093100,126841180,5480,5500,5500,5480,206
|
|
20241125,093000,125708300,5500,5520,5530,5500,1029
|
|
20241125,092900,120048310,5500,5490,5500,5490,3133
|
|
20241125,092800,102830020,5480,5420,5480,5400,7316
|
|
20241125,092700,63168960,5420,5420,5420,5420,1003
|
|
20241125,092600,57732700,5430,5430,5430,5430,300
|
|
20241125,092500,56103700,5440,5440,5440,5440,106
|
|
20241125,092400,55527060,5450,5450,5450,5450,0
|
|
20241125,092300,55527060,5450,5460,5460,5450,110
|
|
20241125,092200,54927460,5450,5450,5450,5450,100
|
|
20241125,092100,54382460,5450,5450,5450,5450,13
|
|
20241125,092000,54311610,5470,5470,5470,5470,151
|
|
20241125,091900,53485640,5470,5470,5470,5470,189
|
|
20241125,091800,52451810,5470,5470,5470,5470,90
|
|
20241125,091700,51959510,5470,5440,5470,5440,610
|
|
20241125,091600,48623650,5440,5440,5440,5440,1078
|
|
20241125,091500,42759330,5440,5440,5440,5440,1194
|
|
20241125,091400,36263970,5440,5400,5440,5400,113
|
|
20241125,091300,35649770,5400,5400,5400,5400,500
|
|
20241125,091200,32949770,5390,5380,5390,5380,830
|
|
20241125,091100,28480070,5390,5390,5390,5390,0
|
|
20241125,091000,28480070,5390,5360,5400,5360,2734
|
|
20241125,090900,13750720,5340,5340,5340,5340,180
|
|
20241125,090800,12789520,5300,5300,5330,5300,1682
|
|
20241125,090700,3872400,5300,5300,5300,5300,0
|
|
20241125,090600,3872400,5300,5300,5300,5300,220
|
|
20241125,090500,2706400,5290,5290,5290,5290,0
|
|
20241125,090400,2706400,5290,5290,5290,5290,0
|
|
20241125,090300,2706400,5290,5290,5290,5290,0
|
|
20241125,090200,2706400,5290,5290,5290,5290,0
|
|
20241125,090100,2706400,5290,5290,5290,5290,0
|
|
20241125,090000,2706400,5290,5370,5370,5290,504
|