622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,191800,1782229330,10000,10000,10000,10000,0
|
|
20241125,191700,1782229330,10000,10000,10000,10000,0
|
|
20241125,191600,1782229330,10000,10000,10000,10000,0
|
|
20241125,191500,1782229330,10000,10000,10000,10000,0
|
|
20241125,191400,1782229330,10000,10000,10000,10000,0
|
|
20241125,191300,1782229330,10000,10000,10000,10000,0
|
|
20241125,191200,1782229330,10000,10000,10000,10000,0
|
|
20241125,191100,1782229330,10000,10000,10000,10000,0
|
|
20241125,191000,1782229330,10000,10000,10000,10000,0
|
|
20241125,190900,1782229330,10000,10000,10000,10000,0
|
|
20241125,190800,1782229330,10000,10000,10000,10000,0
|
|
20241125,190700,1782229330,10000,10000,10000,10000,0
|
|
20241125,190600,1782229330,10000,10000,10000,10000,0
|
|
20241125,190500,1782229330,10000,10000,10000,10000,0
|
|
20241125,190400,1782229330,10000,10000,10000,10000,0
|
|
20241125,190300,1782229330,10000,10000,10000,10000,0
|
|
20241125,190200,1782229330,10000,10000,10000,10000,0
|
|
20241125,190100,1782229330,10000,10000,10000,10000,0
|
|
20241125,190000,1782229330,10000,10000,10000,10000,0
|
|
20241125,185900,1782229330,10000,10000,10000,10000,0
|
|
20241125,185800,1782229330,10000,10000,10000,10000,0
|
|
20241125,185700,1782229330,10000,10000,10000,10000,0
|
|
20241125,185600,1782229330,10000,10000,10000,10000,0
|
|
20241125,185500,1782229330,10000,10000,10000,10000,0
|
|
20241125,185400,1782229330,10000,10000,10000,10000,0
|
|
20241125,185300,1782229330,10000,10000,10000,10000,0
|
|
20241125,185200,1782229330,10000,10000,10000,10000,0
|
|
20241125,185100,1782229330,10000,10000,10000,10000,0
|
|
20241125,185000,1782229330,10000,10000,10000,10000,0
|
|
20241125,184900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,184800,1782229330,10000,10000,10000,10000,0
|
|
20241125,184700,1782229330,10000,10000,10000,10000,0
|
|
20241125,184600,1782229330,10000,10000,10000,10000,0
|
|
20241125,184500,1782229330,10000,10000,10000,10000,0
|
|
20241125,184400,1782229330,10000,10000,10000,10000,0
|
|
20241125,184300,1782229330,10000,10000,10000,10000,0
|
|
20241125,184200,1782229330,10000,10000,10000,10000,0
|
|
20241125,184100,1782229330,10000,10000,10000,10000,0
|
|
20241125,184000,1782229330,10000,10000,10000,10000,0
|
|
20241125,183900,1782229330,10000,10000,10000,10000,0
|
|
20241125,183800,1782229330,10000,10000,10000,10000,0
|
|
20241125,183700,1782229330,10000,10000,10000,10000,0
|
|
20241125,183600,1782229330,10000,10000,10000,10000,0
|
|
20241125,183500,1782229330,10000,10000,10000,10000,0
|
|
20241125,183400,1782229330,10000,10000,10000,10000,0
|
|
20241125,183300,1782229330,10000,10000,10000,10000,0
|
|
20241125,183200,1782229330,10000,10000,10000,10000,0
|
|
20241125,183100,1782229330,10000,10000,10000,10000,0
|
|
20241125,183000,1782229330,10000,10000,10000,10000,0
|
|
20241125,182900,1782229330,10000,10000,10000,10000,0
|
|
20241125,182800,1782229330,10000,10000,10000,10000,0
|
|
20241125,182700,1782229330,10000,10000,10000,10000,0
|
|
20241125,182600,1782229330,10000,10000,10000,10000,0
|
|
20241125,182500,1782229330,10000,10000,10000,10000,0
|
|
20241125,182400,1782229330,10000,10000,10000,10000,0
|
|
20241125,182300,1782229330,10000,10000,10000,10000,0
|
|
20241125,182200,1782229330,10000,10000,10000,10000,0
|
|
20241125,182100,1782229330,10000,10000,10000,10000,0
|
|
20241125,182000,1782229330,10000,10000,10000,10000,0
|
|
20241125,181900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,181800,1782229330,10000,10000,10000,10000,0
|
|
20241125,181700,1782229330,10000,10000,10000,10000,0
|
|
20241125,181600,1782229330,10000,10000,10000,10000,0
|
|
20241125,181500,1782229330,10000,10000,10000,10000,0
|
|
20241125,181400,1782229330,10000,10000,10000,10000,0
|
|
20241125,181300,1782229330,10000,10000,10000,10000,0
|
|
20241125,181200,1782229330,10000,10000,10000,10000,0
|
|
20241125,181100,1782229330,10000,10000,10000,10000,0
|
|
20241125,181000,1782229330,10000,10000,10000,10000,0
|
|
20241125,180900,1782229330,10000,10000,10000,10000,0
|
|
20241125,180800,1782229330,10000,10000,10000,10000,0
|
|
20241125,180700,1782229330,10000,10000,10000,10000,0
|
|
20241125,180600,1782229330,10000,10000,10000,10000,0
|
|
20241125,180500,1782229330,10000,10000,10000,10000,0
|
|
20241125,180400,1782229330,10000,10000,10000,10000,0
|
|
20241125,180300,1782229330,10000,10000,10000,10000,0
|
|
20241125,180200,1782229330,10000,10000,10000,10000,0
|
|
20241125,180100,1782229330,10000,10000,10000,10000,0
|
|
20241125,180000,1782229330,10000,10000,10000,10000,0
|
|
20241125,175900,1782229330,10000,10000,10000,10000,0
|
|
20241125,175800,1782229330,10000,10000,10000,10000,0
|
|
20241125,175700,1782229330,10000,10000,10000,10000,0
|
|
20241125,175600,1782229330,10000,10000,10000,10000,0
|
|
20241125,175500,1782229330,10000,10000,10000,10000,0
|
|
20241125,175400,1782229330,10000,10000,10000,10000,0
|
|
20241125,175300,1782229330,10000,10000,10000,10000,0
|
|
20241125,175200,1782229330,10000,10000,10000,10000,0
|
|
20241125,175100,1782229330,10000,10000,10000,10000,0
|
|
20241125,175000,1782229330,10000,10000,10000,10000,0
|
|
20241125,174900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,174800,1782229330,10000,10000,10000,10000,0
|
|
20241125,174700,1782229330,10000,10000,10000,10000,0
|
|
20241125,174600,1782229330,10000,10000,10000,10000,0
|
|
20241125,174500,1782229330,10000,10000,10000,10000,0
|
|
20241125,174400,1782229330,10000,10000,10000,10000,0
|
|
20241125,174300,1782229330,10000,10000,10000,10000,0
|
|
20241125,174200,1782229330,10000,10000,10000,10000,0
|
|
20241125,174100,1782229330,10000,10000,10000,10000,0
|
|
20241125,174000,1782229330,10000,10000,10000,10000,0
|
|
20241125,173900,1782229330,10000,10000,10000,10000,0
|
|
20241125,173800,1782229330,10000,10000,10000,10000,0
|
|
20241125,173700,1782229330,10000,10000,10000,10000,0
|
|
20241125,173600,1782229330,10000,10000,10000,10000,0
|
|
20241125,173500,1782229330,10000,10000,10000,10000,0
|
|
20241125,173400,1782229330,10000,10000,10000,10000,0
|
|
20241125,173300,1782229330,10000,10000,10000,10000,0
|
|
20241125,173200,1782229330,10000,10000,10000,10000,0
|
|
20241125,173100,1782229330,10000,10000,10000,10000,0
|
|
20241125,173000,1782229330,10000,10000,10000,10000,0
|
|
20241125,172900,1782229330,10000,10000,10000,10000,0
|
|
20241125,172800,1782229330,10000,10000,10000,10000,0
|
|
20241125,172700,1782229330,10000,10000,10000,10000,0
|
|
20241125,172600,1782229330,10000,10000,10000,10000,0
|
|
20241125,172500,1782229330,10000,10000,10000,10000,0
|
|
20241125,172400,1782229330,10000,10000,10000,10000,0
|
|
20241125,172300,1782229330,10000,10000,10000,10000,0
|
|
20241125,172200,1782229330,10000,10000,10000,10000,0
|
|
20241125,172100,1782229330,10000,10000,10000,10000,0
|
|
20241125,172000,1782229330,10000,10000,10000,10000,0
|
|
20241125,171900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,171800,1782229330,10000,10000,10000,10000,0
|
|
20241125,171700,1782229330,10000,10000,10000,10000,0
|
|
20241125,171600,1782229330,10000,10000,10000,10000,0
|
|
20241125,171500,1782229330,10000,10000,10000,10000,0
|
|
20241125,171400,1782229330,10000,10000,10000,10000,0
|
|
20241125,171300,1782229330,10000,10000,10000,10000,0
|
|
20241125,171200,1782229330,10000,10000,10000,10000,0
|
|
20241125,171100,1782229330,10000,10000,10000,10000,0
|
|
20241125,171000,1782229330,10000,10000,10000,10000,0
|
|
20241125,170900,1782229330,10000,10000,10000,10000,0
|
|
20241125,170800,1782229330,10000,10000,10000,10000,0
|
|
20241125,170700,1782229330,10000,10000,10000,10000,0
|
|
20241125,170600,1782229330,10000,10000,10000,10000,0
|
|
20241125,170500,1782229330,10000,10000,10000,10000,0
|
|
20241125,170400,1782229330,10000,10000,10000,10000,0
|
|
20241125,170300,1782229330,10000,10000,10000,10000,0
|
|
20241125,170200,1782229330,10000,10000,10000,10000,0
|
|
20241125,170100,1782229330,10000,10000,10000,10000,0
|
|
20241125,170000,1782229330,10000,10000,10000,10000,0
|
|
20241125,165900,1782229330,10000,10000,10000,10000,0
|
|
20241125,165800,1782229330,10000,10000,10000,10000,0
|
|
20241125,165700,1782229330,10000,10000,10000,10000,0
|
|
20241125,165600,1782229330,10000,10000,10000,10000,0
|
|
20241125,165500,1782229330,10000,10000,10000,10000,0
|
|
20241125,165400,1782229330,10000,10000,10000,10000,0
|
|
20241125,165300,1782229330,10000,10000,10000,10000,0
|
|
20241125,165200,1782229330,10000,10000,10000,10000,0
|
|
20241125,165100,1782229330,10000,10000,10000,10000,0
|
|
20241125,165000,1782229330,10000,10000,10000,10000,0
|
|
20241125,164900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,164800,1782229330,10000,10000,10000,10000,0
|
|
20241125,164700,1782229330,10000,10000,10000,10000,0
|
|
20241125,164600,1782229330,10000,10000,10000,10000,0
|
|
20241125,164500,1782229330,10000,10000,10000,10000,0
|
|
20241125,164400,1782229330,10000,10000,10000,10000,0
|
|
20241125,164300,1782229330,10000,10000,10000,10000,0
|
|
20241125,164200,1782229330,10000,10000,10000,10000,0
|
|
20241125,164100,1782229330,10000,10000,10000,10000,0
|
|
20241125,164000,1782229330,10000,10000,10000,10000,0
|
|
20241125,163900,1782229330,10000,10000,10000,10000,0
|
|
20241125,163800,1782229330,10000,10000,10000,10000,0
|
|
20241125,163700,1782229330,10000,10000,10000,10000,0
|
|
20241125,163600,1782229330,10000,10000,10000,10000,0
|
|
20241125,163500,1782229330,10000,10000,10000,10000,0
|
|
20241125,163400,1782229330,10000,10000,10000,10000,0
|
|
20241125,163300,1782229330,10000,10000,10000,10000,0
|
|
20241125,163200,1782229330,10000,10000,10000,10000,0
|
|
20241125,163100,1782229330,10000,10000,10000,10000,0
|
|
20241125,163000,1782229330,10000,10000,10000,10000,0
|
|
20241125,162900,1782229330,10000,10000,10000,10000,0
|
|
20241125,162800,1782229330,10000,10000,10000,10000,0
|
|
20241125,162700,1782229330,10000,10000,10000,10000,0
|
|
20241125,162600,1782229330,10000,10000,10000,10000,0
|
|
20241125,162500,1782229330,10000,10000,10000,10000,0
|
|
20241125,162400,1782229330,10000,10000,10000,10000,0
|
|
20241125,162300,1782229330,10000,10000,10000,10000,0
|
|
20241125,162200,1782229330,10000,10000,10000,10000,0
|
|
20241125,162100,1782229330,10000,10000,10000,10000,0
|
|
20241125,162000,1782229330,10000,10000,10000,10000,0
|
|
20241125,161900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,161800,1782229330,10000,10000,10000,10000,0
|
|
20241125,161700,1782229330,10000,10000,10000,10000,0
|
|
20241125,161600,1782229330,10000,10000,10000,10000,0
|
|
20241125,161500,1782229330,10000,10000,10000,10000,0
|
|
20241125,161400,1782229330,10000,10000,10000,10000,0
|
|
20241125,161300,1782229330,10000,10000,10000,10000,0
|
|
20241125,161200,1782229330,10000,10000,10000,10000,0
|
|
20241125,161100,1782229330,10000,10000,10000,10000,0
|
|
20241125,161000,1782229330,10000,10000,10000,10000,0
|
|
20241125,160900,1782229330,10000,10000,10000,10000,0
|
|
20241125,160800,1782229330,10000,10000,10000,10000,0
|
|
20241125,160700,1782229330,10000,10000,10000,10000,0
|
|
20241125,160600,1782229330,10000,10000,10000,10000,0
|
|
20241125,160500,1782229330,10000,10000,10000,10000,0
|
|
20241125,160400,1782229330,10000,10000,10000,10000,0
|
|
20241125,160300,1782229330,10000,10000,10000,10000,0
|
|
20241125,160200,1782229330,10000,10000,10000,10000,0
|
|
20241125,160100,1782229330,10000,10000,10000,10000,0
|
|
20241125,160000,1782229330,10000,10000,10000,10000,0
|
|
20241125,155900,1782229330,10000,10000,10000,10000,0
|
|
20241125,155800,1782229330,10000,10000,10000,10000,0
|
|
20241125,155700,1782229330,10000,10000,10000,10000,0
|
|
20241125,155600,1782229330,10000,10000,10000,10000,0
|
|
20241125,155500,1782229330,10000,10000,10000,10000,0
|
|
20241125,155400,1782229330,10000,10000,10000,10000,0
|
|
20241125,155300,1782229330,10000,10000,10000,10000,0
|
|
20241125,155200,1782229330,10000,10000,10000,10000,0
|
|
20241125,155100,1782229330,10000,10000,10000,10000,0
|
|
20241125,155000,1782229330,10000,10000,10000,10000,0
|
|
20241125,154900,1782229330,10000,10000,10000,10000,11809
|
|
20241125,154800,1782229330,10000,10000,10000,10000,0
|
|
20241125,154700,1782229330,10000,10000,10000,10000,0
|
|
20241125,154600,1782229330,10000,10000,10000,10000,0
|
|
20241125,154500,1782229330,10000,10000,10000,10000,0
|
|
20241125,154400,1782229330,10000,10000,10000,10000,0
|
|
20241125,154300,1782229330,10000,10000,10000,10000,0
|
|
20241125,154200,1782229330,10000,10000,10000,10000,0
|
|
20241125,154100,1782229330,10000,10000,10000,10000,0
|
|
20241125,154000,1782229330,10000,10000,10000,10000,0
|
|
20241125,153900,1782229330,10000,10000,10000,10000,0
|
|
20241125,153800,1782229330,10000,10000,10000,10000,0
|
|
20241125,153700,1782229330,10000,10000,10000,10000,0
|
|
20241125,153600,1782229330,10000,10000,10000,10000,0
|
|
20241125,153500,1782229330,10000,10000,10000,10000,0
|
|
20241125,153400,1782229330,10000,10000,10000,10000,0
|
|
20241125,153300,1782229330,10000,10000,10000,10000,0
|
|
20241125,153200,1782229330,10000,10000,10000,10000,0
|
|
20241125,153100,1782229330,10000,10000,10000,10000,0
|
|
20241125,153000,1782229330,10000,10000,10000,10000,11809
|
|
20241125,152900,1664139330,9990,9990,9990,9990,0
|
|
20241125,152800,1664139330,9990,9990,9990,9990,0
|
|
20241125,152700,1664139330,9990,9990,9990,9990,0
|
|
20241125,152600,1664139330,9990,9990,9990,9990,0
|
|
20241125,152500,1664139330,9990,9990,9990,9990,0
|
|
20241125,152400,1664139330,9990,9990,9990,9990,0
|
|
20241125,152300,1664139330,9990,9990,9990,9990,0
|
|
20241125,152200,1664139330,9990,9990,9990,9990,0
|
|
20241125,152100,1664139330,9990,9990,9990,9990,0
|
|
20241125,152000,1664139330,9990,9990,9990,9990,0
|
|
20241125,151900,1664139330,9990,9990,9990,9980,678
|
|
20241125,151800,1657371110,9980,9990,9990,9980,168
|
|
20241125,151700,1655693590,9990,9990,9990,9990,4
|
|
20241125,151600,1655653630,9990,9990,9990,9990,56
|
|
20241125,151500,1655094190,9990,9990,9990,9990,558
|
|
20241125,151400,1649519770,9990,10000,10000,9990,1020
|
|
20241125,151300,1639329770,9990,10000,10000,9990,1901
|
|
20241125,151200,1620328650,10000,10000,10000,10000,127
|
|
20241125,151100,1619058650,10000,10000,10000,10000,2017
|
|
20241125,151000,1598888650,10000,9990,10000,9990,2446
|
|
20241125,150900,1574448850,9990,9980,9990,9980,1359
|
|
20241125,150800,1560886000,9980,9980,9980,9970,1013
|
|
20241125,150700,1550785260,9960,9970,9970,9960,8
|
|
20241125,150600,1550705510,9980,9970,9980,9970,400
|
|
20241125,150500,1546717460,9970,9970,9970,9960,23
|
|
20241125,150400,1546488190,9970,9970,9970,9970,1
|
|
20241125,150300,1546478220,9970,9970,9970,9970,20
|
|
20241125,150200,1546278820,9960,9970,9970,9960,25
|
|
20241125,150100,1546029790,9960,9960,9960,9960,78
|
|
20241125,150000,1545252910,9960,9960,9980,9960,30
|
|
20241125,145900,1544953870,9960,9970,9970,9950,2431
|
|
20241125,145800,1520727190,9960,9980,9980,9960,8
|
|
20241125,145700,1520647430,9980,9960,9980,9960,525
|
|
20241125,145600,1515413000,9960,9960,9960,9960,10
|
|
20241125,145500,1515313400,9960,9970,9970,9960,28
|
|
20241125,145400,1515034370,9970,9960,9970,9960,826
|
|
20241125,145300,1506807180,9960,9960,9960,9960,1
|
|
20241125,145200,1506797220,9960,9960,9970,9960,81
|
|
20241125,145100,1505989820,9980,9960,9990,9960,12
|
|
20241125,145000,1505870220,9960,9970,9990,9960,405
|
|
20241125,144900,1501832680,9960,9960,9970,9960,136
|
|
20241125,144800,1500476880,9970,9970,9970,9960,38
|
|
20241125,144700,1500098160,9970,9970,9990,9960,446
|
|
20241125,144600,1495650200,9970,9970,9970,9970,8
|
|
20241125,144500,1495570440,9970,9970,9990,9970,17
|
|
20241125,144400,1495400930,9990,9960,9990,9960,104
|
|
20241125,144300,1494363050,9980,9980,9980,9960,3824
|
|
20241125,144200,1456256310,9970,9980,9980,9970,73
|
|
20241125,144100,1455527950,9980,9970,9980,9970,37
|
|
20241125,144000,1455158760,9970,9980,9990,9970,97
|
|
20241125,143900,1454190710,9980,9980,9980,9980,150
|
|
20241125,143800,1452693710,9980,9970,9980,9970,15
|
|
20241125,143700,1452544150,9980,9980,9990,9980,165
|
|
20241125,143600,1450897440,9980,9980,9990,9980,410
|
|
20241125,143500,1446805420,9970,9970,9970,9970,5
|
|
20241125,143400,1446755570,9970,9970,9980,9970,1594
|
|
20241125,143300,1430863380,9970,9970,9980,9970,75
|
|
20241125,143200,1430115470,9990,9980,9990,9980,256
|
|
20241125,143100,1427560560,9980,9980,9990,9980,127
|
|
20241125,143000,1426292910,9980,9990,9990,9980,109
|
|
20241125,142900,1425204080,9980,10000,10000,9980,9
|
|
20241125,142800,1425114200,9980,9980,10000,9980,123
|
|
20241125,142700,1423885430,9980,9980,10000,9970,2324
|
|
20241125,142600,1400683780,9980,9990,9990,9980,4
|
|
20241125,142500,1400643850,9980,9980,9990,9980,329
|
|
20241125,142400,1397357160,9990,9990,9990,9980,1574
|
|
20241125,142300,1381634560,9980,9980,9990,9980,1093
|
|
20241125,142200,1370723820,9980,9970,9980,9970,409
|
|
20241125,142100,1366642040,9980,9970,9980,9970,681
|
|
20241125,142000,1359846670,9970,9970,9980,9970,73
|
|
20241125,141900,1359118630,9970,9970,9970,9970,18
|
|
20241125,141800,1358939170,9970,9980,9980,9970,20
|
|
20241125,141700,1358739640,9980,9970,9980,9970,23
|
|
20241125,141600,1358510170,9980,9990,9990,9980,34
|
|
20241125,141500,1358170840,9980,9990,9990,9980,174
|
|
20241125,141400,1356432630,9980,9980,9980,9970,1485
|
|
20241125,141300,1341620340,9970,9980,9980,9970,145
|
|
20241125,141200,1340173370,9980,9980,9980,9970,324
|
|
20241125,141100,1336941870,9990,9990,9990,9970,111
|
|
20241125,141000,1335835020,9990,9980,9990,9970,165
|
|
20241125,140900,1334187740,9970,9970,9990,9970,23
|
|
20241125,140800,1333958210,9980,9960,9980,9960,265
|
|
20241125,140700,1331314200,9970,9970,9970,9970,449
|
|
20241125,140600,1326837670,9980,9980,9980,9970,1426
|
|
20241125,140500,1312616220,9980,9990,9990,9980,309
|
|
20241125,140400,1309530350,9990,9980,9990,9970,3370
|
|
20241125,140300,1275908170,9980,9960,9980,9960,1902
|
|
20241125,140200,1256947640,9950,9950,9950,9950,14
|
|
20241125,140100,1256808340,9950,9950,9960,9950,26
|
|
20241125,140000,1256549460,9950,9950,9950,9950,914
|
|
20241125,135900,1247455160,9950,9950,9960,9950,2115
|
|
20241125,135800,1226410880,9950,9950,9960,9950,53
|
|
20241125,135700,1225883120,9950,9950,9960,9950,22
|
|
20241125,135600,1225664070,9950,9950,9960,9950,33
|
|
20241125,135500,1225335440,9970,9960,9970,9950,223
|
|
20241125,135400,1223114210,9960,9960,9970,9960,36
|
|
20241125,135300,1222755630,9960,9950,9970,9950,9
|
|
20241125,135200,1222666020,9950,9950,9960,9940,872
|
|
20241125,135100,1213981270,9950,9950,9950,9940,329
|
|
20241125,135000,1210707830,9950,9940,9950,9940,63
|
|
20241125,134900,1210081000,9940,9940,9950,9940,305
|
|
20241125,134800,1207049290,9940,9940,9950,9940,298
|
|
20241125,134700,1204086540,9950,9950,9950,9950,62
|
|
20241125,134600,1203469640,9950,9940,9960,9940,466
|
|
20241125,134500,1198832950,9940,9940,9950,9940,122
|
|
20241125,134400,1197619130,9940,9940,9950,9940,28
|
|
20241125,134300,1197340750,9940,9940,9940,9940,1
|
|
20241125,134200,1197330810,9950,9940,9950,9930,207
|
|
20241125,134100,1195272810,9930,9930,9950,9930,77
|
|
20241125,134000,1194506960,9930,9950,9960,9920,517
|
|
20241125,133900,1189373080,9950,9950,9960,9940,11
|
|
20241125,133800,1189263690,9950,9940,9950,9940,257
|
|
20241125,133700,1186709090,9940,9950,9960,9930,369
|
|
20241125,133600,1183035070,9950,9960,9960,9930,18
|
|
20241125,133500,1182856060,9930,9930,9950,9930,12
|
|
20241125,133400,1182736820,9950,9930,9950,9930,6059
|
|
20241125,133300,1122479080,9930,9930,9940,9930,111
|
|
20241125,133200,1121376820,9930,9930,9930,9930,6
|
|
20241125,133100,1121317240,9930,9920,9930,9920,21
|
|
20241125,133000,1121108760,9920,9940,9940,9920,143
|
|
20241125,132900,1119690140,9940,9930,9940,9920,337
|
|
20241125,132800,1116343880,9920,9930,9930,9920,43
|
|
20241125,132700,1115917010,9930,9920,9940,9920,746
|
|
20241125,132600,1108512230,9920,9930,9940,9920,244
|
|
20241125,132500,1106089170,9930,9930,9940,9930,806
|
|
20241125,132400,1098085580,9930,9930,9930,9930,53
|
|
20241125,132300,1097559290,9940,9930,9940,9930,449
|
|
20241125,132200,1093100580,9930,9930,9940,9930,33
|
|
20241125,132100,1092772640,9940,9930,9940,9930,155
|
|
20241125,132000,1091233230,9930,9930,9940,9930,220
|
|
20241125,131900,1089048580,9930,9940,9940,9930,254
|
|
20241125,131800,1086524380,9930,9930,9940,9930,76
|
|
20241125,131700,1085769560,9930,9930,9930,9930,6
|
|
20241125,131600,1085709980,9930,9940,9940,9930,58
|
|
20241125,131500,1085133740,9940,9930,9940,9930,37
|
|
20241125,131400,1084766060,9930,9930,9930,9930,1024
|
|
20241125,131300,1074597740,9930,9930,9940,9930,29
|
|
20241125,131200,1074309610,9930,9930,9930,9930,802
|
|
20241125,131100,1066345750,9940,9930,9940,9930,14
|
|
20241125,131000,1066206620,9930,9930,9940,9930,38
|
|
20241125,130900,1065829100,9930,9940,9940,9930,22
|
|
20241125,130800,1065610630,9930,9930,9930,9930,109
|
|
20241125,130700,1064528260,9940,9930,9940,9930,224
|
|
20241125,130600,1062303740,9930,9920,9930,9920,2545
|
|
20241125,130500,1037031960,9920,9920,9930,9920,42
|
|
20241125,130400,1036615090,9930,9930,9930,9920,39
|
|
20241125,130300,1036227870,9910,9920,9930,9910,58
|
|
20241125,130200,1035652560,9910,9910,9920,9910,2864
|
|
20241125,130100,1007241800,9910,9910,9920,9910,54
|
|
20241125,130000,1006706210,9920,9910,9920,9910,459
|
|
20241125,125900,1002152970,9910,9910,9920,9910,26
|
|
20241125,125800,1001895140,9910,9900,9910,9900,15
|
|
20241125,125700,1001746500,9910,9910,9910,9900,2192
|
|
20241125,125600,980023880,9900,9910,9910,9900,7
|
|
20241125,125500,979954550,9900,9900,9900,9900,15
|
|
20241125,125400,979806050,9900,9910,9910,9900,32
|
|
20241125,125300,979489040,9910,9900,9910,9890,64
|
|
20241125,125200,978855360,9900,9890,9900,9890,1219
|
|
20241125,125100,966787280,9890,9890,9900,9890,34
|
|
20241125,125000,966450860,9890,9890,9900,9890,1135
|
|
20241125,124900,955214440,9890,9900,9900,9890,534
|
|
20241125,124800,949932950,9890,9890,9890,9890,13
|
|
20241125,124700,949804380,9890,9890,9890,9890,27
|
|
20241125,124600,949537350,9890,9890,9900,9890,24
|
|
20241125,124500,949299840,9900,9890,9900,9890,9
|
|
20241125,124400,949210790,9890,9900,9900,9880,527
|
|
20241125,124300,943998220,9910,9900,9910,9900,32
|
|
20241125,124200,943681190,9900,9910,9910,9900,15
|
|
20241125,124100,943532670,9900,9900,9900,9900,16
|
|
20241125,124000,943374270,9900,9900,9910,9900,1028
|
|
20241125,123900,933196930,9900,9900,9910,9900,4
|
|
20241125,123800,933157320,9910,9900,9910,9900,112
|
|
20241125,123700,932048320,9900,9900,9900,9900,47
|
|
20241125,123600,931583020,9900,9900,9900,9900,73
|
|
20241125,123500,930860320,9900,9910,9910,9900,21
|
|
20241125,123400,930652230,9910,9890,9910,9890,724
|
|
20241125,123300,923484640,9890,9900,9900,9890,35
|
|
20241125,123200,923138370,9900,9890,9900,9890,26
|
|
20241125,123100,922881020,9890,9890,9900,9890,9
|
|
20241125,123000,922791980,9890,9880,9890,9880,29
|
|
20241125,122900,922505210,9880,9900,9900,9880,6
|
|
20241125,122800,922445900,9890,9890,9890,9880,210
|
|
20241125,122700,920369480,9890,9900,9900,9890,28
|
|
20241125,122600,920092320,9890,9890,9890,9890,14
|
|
20241125,122500,919953860,9890,9900,9900,9890,9
|
|
20241125,122400,919864840,9890,9880,9890,9880,7
|
|
20241125,122300,919795660,9880,9880,9890,9880,20
|
|
20241125,122200,919598030,9880,9890,9890,9880,70
|
|
20241125,122100,918905830,9880,9890,9890,9880,8
|
|
20241125,122000,918826760,9890,9900,9900,9890,375
|
|
20241125,121900,915117960,9890,9890,9900,9890,39
|
|
20241125,121800,914732110,9900,9890,9900,9890,35
|
|
20241125,121700,914385840,9890,9890,9890,9890,13
|
|
20241125,121600,914257270,9890,9890,9900,9890,81
|
|
20241125,121500,913455800,9890,9890,9890,9890,7
|
|
20241125,121400,913386570,9890,9910,9910,9890,1027
|
|
20241125,121300,903227800,9900,9910,9910,9900,310
|
|
20241125,121200,900155800,9910,9890,9910,9890,18
|
|
20241125,121100,899977730,9890,9890,9900,9890,27
|
|
20241125,121000,899710500,9900,9900,9900,9890,16
|
|
20241125,120900,899552190,9890,9890,9890,9890,7
|
|
20241125,120800,899482960,9890,9900,9910,9890,150
|
|
20241125,120700,897998070,9900,9900,9900,9900,9
|
|
20241125,120600,897908970,9900,9910,9910,9900,24
|
|
20241125,120500,897671160,9900,9900,9910,9900,1023
|
|
20241125,120400,887543430,9900,9910,9910,9900,18
|
|
20241125,120300,887365220,9900,9900,9910,9900,31
|
|
20241125,120200,887058170,9900,9900,9900,9900,5
|
|
20241125,120100,887008670,9900,9900,9910,9900,30
|
|
20241125,120000,886711630,9900,9910,9910,9900,128
|
|
20241125,115900,885443200,9900,9910,9910,9900,15
|
|
20241125,115800,885294600,9900,9900,9900,9900,1042
|
|
20241125,115700,874978800,9910,9900,9910,9900,98
|
|
20241125,115600,874007700,9910,9900,9910,9900,1885
|
|
20241125,115500,855345950,9890,9880,9900,9880,1044
|
|
20241125,115400,845010520,9880,9890,9890,9880,31
|
|
20241125,115300,844704050,9880,9880,9890,9880,23
|
|
20241125,115200,844476660,9890,9890,9900,9890,99
|
|
20241125,115100,843497370,9890,9890,9890,9890,131
|
|
20241125,115000,842201780,9890,9890,9900,9890,28
|
|
20241125,114900,841924720,9900,9890,9900,9890,26
|
|
20241125,114800,841667380,9890,9890,9900,9890,19
|
|
20241125,114700,841479370,9890,9890,9890,9890,44
|
|
20241125,114600,841044210,9880,9890,9900,9880,28
|
|
20241125,114500,840767210,9890,9890,9900,9890,85
|
|
20241125,114400,839925840,9890,9880,9900,9880,438
|
|
20241125,114300,835589850,9880,9890,9890,9880,29
|
|
20241125,114200,835303190,9880,9890,9890,9880,10
|
|
20241125,114100,835204320,9890,9880,9890,9880,23
|
|
20241125,114000,834976880,9880,9900,9900,9880,189
|
|
20241125,113900,833109160,9890,9880,9900,9880,13
|
|
20241125,113800,832980610,9880,9880,9900,9880,22
|
|
20241125,113700,832763040,9880,9880,9880,9880,5
|
|
20241125,113600,832713640,9880,9900,9900,9880,38
|
|
20241125,113500,832337580,9890,9890,9900,9890,24
|
|
20241125,113400,832100080,9900,9900,9900,9880,1636
|
|
20241125,113300,815935130,9890,9890,9900,9890,70
|
|
20241125,113200,815242430,9890,9890,9900,9890,71
|
|
20241125,113100,814540210,9890,9890,9900,9890,73
|
|
20241125,113000,813818000,9890,9880,9890,9880,448
|
|
20241125,112900,809387390,9880,9890,9890,9880,170
|
|
20241125,112800,807706280,9890,9880,9890,9880,200
|
|
20241125,112700,805728300,9880,9890,9890,9880,4
|
|
20241125,112600,805688770,9880,9890,9900,9880,35
|
|
20241125,112500,805342650,9890,9900,9900,9880,38
|
|
20241125,112400,804966580,9900,9890,9900,9880,9
|
|
20241125,112300,804877550,9900,9900,9900,9890,118
|
|
20241125,112200,803710210,9890,9890,9900,9890,142
|
|
20241125,112100,802305730,9890,9900,9900,9890,52
|
|
20241125,112000,801791420,9890,9880,9890,9880,100
|
|
20241125,111900,800802440,9890,9890,9890,9890,324
|
|
20241125,111800,797598080,9890,9890,9890,9890,12
|
|
20241125,111700,797479400,9900,9890,9900,9890,37
|
|
20241125,111600,797113130,9890,9900,9900,9890,18
|
|
20241125,111500,796935010,9900,9890,9900,9890,29
|
|
20241125,111400,796648090,9890,9890,9890,9880,306
|
|
20241125,111300,793621810,9890,9890,9900,9890,115
|
|
20241125,111200,792484440,9890,9890,9900,9890,791
|
|
20241125,111100,784661240,9890,9890,9900,9890,20
|
|
20241125,111000,784463400,9900,9900,9900,9900,112
|
|
20241125,110900,783354600,9910,9910,9910,9900,183
|
|
20241125,110800,781542620,9900,9900,9900,9900,617
|
|
20241125,110700,775434320,9900,9910,9910,9900,226
|
|
20241125,110600,773195820,9910,9900,9910,9900,49
|
|
20241125,110500,772710360,9900,9910,9910,9900,120
|
|
20241125,110400,771522210,9910,9910,9910,9900,263
|
|
20241125,110300,768918010,9900,9910,9910,9900,456
|
|
20241125,110200,764403170,9910,9900,9910,9900,12
|
|
20241125,110100,764284300,9910,9900,9910,9900,577
|
|
20241125,110000,758571400,9900,9900,9900,9890,1580
|
|
20241125,105900,742939320,9890,9900,9900,9890,210
|
|
20241125,105800,740861830,9910,9900,9910,9900,644
|
|
20241125,105700,734485990,9900,9900,9910,9900,19
|
|
20241125,105600,734297850,9900,9910,9910,9900,391
|
|
20241125,105500,730426680,9910,9890,9910,9890,200
|
|
20241125,105400,728444780,9910,9890,9910,9890,30
|
|
20241125,105300,728147950,9900,9900,9900,9890,103
|
|
20241125,105200,727128270,9900,9910,9910,9900,321
|
|
20241125,105100,723950220,9910,9900,9910,9900,218
|
|
20241125,105000,721791950,9900,9900,9910,9900,97
|
|
20241125,104900,720831440,9910,9900,9910,9900,110
|
|
20241125,104800,719742310,9910,9900,9910,9900,479
|
|
20241125,104700,715000160,9910,9900,9910,9900,27
|
|
20241125,104600,714732740,9900,9920,9920,9900,204
|
|
20241125,104500,712711550,9910,9910,9910,9900,311
|
|
20241125,104400,709629580,9910,9910,9920,9910,665
|
|
20241125,104300,703039190,9920,9920,9920,9910,130
|
|
20241125,104200,701750830,9910,9900,9910,9900,1207
|
|
20241125,104100,689801460,9900,9910,9920,9900,535
|
|
20241125,104000,684501400,9920,9920,9920,9910,17
|
|
20241125,103900,684332810,9910,9910,9920,9910,34
|
|
20241125,103800,683995820,9910,9900,9910,9900,1097
|
|
20241125,103700,673124580,9900,9900,9900,9890,450
|
|
20241125,103600,668671570,9900,9900,9900,9890,48
|
|
20241125,103500,668196550,9890,9890,9900,9890,239
|
|
20241125,103400,665830500,9890,9900,9900,9890,483
|
|
20241125,103300,661048940,9910,9910,9910,9900,191
|
|
20241125,103200,659156150,9910,9900,9910,9900,395
|
|
20241125,103100,655244550,9900,9900,9910,9900,168
|
|
20241125,103000,653580290,9900,9900,9910,9890,226
|
|
20241125,102900,651343100,9900,9900,9910,9890,94
|
|
20241125,102800,650413210,9900,9890,9900,9890,400
|
|
20241125,102700,646453830,9900,9890,9900,9890,161
|
|
20241125,102600,644860000,9890,9890,9900,9890,33
|
|
20241125,102500,644533580,9900,9890,9900,9890,29
|
|
20241125,102400,644246660,9890,9890,9900,9890,23
|
|
20241125,102300,644019040,9890,9880,9890,9880,18
|
|
20241125,102200,643841110,9890,9900,9900,9880,24
|
|
20241125,102100,643603870,9880,9900,9910,9880,652
|
|
20241125,102000,637149050,9900,9900,9910,9900,2325
|
|
20241125,101900,614120820,9910,9900,9910,9900,1723
|
|
20241125,101800,597046060,9900,9880,9900,9880,876
|
|
20241125,101700,588377520,9890,9890,9890,9880,35
|
|
20241125,101600,588031630,9870,9880,9880,9870,103
|
|
20241125,101500,587014020,9870,9870,9880,9870,338
|
|
20241125,101400,583676880,9870,9870,9880,9870,315
|
|
20241125,101300,580566100,9870,9870,9880,9860,121
|
|
20241125,101200,579371800,9870,9880,9890,9870,484
|
|
20241125,101100,574590400,9890,9890,9900,9890,287
|
|
20241125,101000,571751910,9900,9900,9900,9890,1421
|
|
20241125,100900,557684350,9890,9890,9900,9890,1561
|
|
20241125,100800,542241920,9890,9890,9900,9880,761
|
|
20241125,100700,534716330,9880,9880,9880,9870,360
|
|
20241125,100600,531159570,9880,9870,9890,9870,3442
|
|
20241125,100500,497156420,9870,9870,9870,9860,624
|
|
20241125,100400,490997740,9870,9860,9870,9860,317
|
|
20241125,100300,487869080,9870,9870,9870,9860,92
|
|
20241125,100200,486961050,9870,9860,9870,9860,420
|
|
20241125,100100,482815780,9870,9870,9870,9860,112
|
|
20241125,100000,481710410,9860,9870,9870,9860,531
|
|
20241125,095900,476469710,9870,9860,9870,9860,27
|
|
20241125,095800,476203370,9860,9860,9870,9860,31
|
|
20241125,095700,475897670,9870,9860,9870,9860,42
|
|
20241125,095600,475483400,9860,9870,9870,9860,39
|
|
20241125,095500,475098540,9870,9870,9870,9860,101
|
|
20241125,095400,474101710,9850,9860,9870,9850,1758
|
|
20241125,095300,456752140,9860,9860,9870,9860,305
|
|
20241125,095200,453743690,9860,9850,9870,9830,658
|
|
20241125,095100,447260380,9850,9840,9850,9840,11
|
|
20241125,095000,447152040,9840,9850,9860,9840,519
|
|
20241125,094900,442040920,9850,9870,9870,9850,192
|
|
20241125,094800,440147270,9870,9850,9870,9850,1164
|
|
20241125,094700,428659760,9850,9850,9860,9850,475
|
|
20241125,094600,423979800,9850,9830,9870,9820,3471
|
|
20241125,094500,389786370,9840,9830,9840,9810,1629
|
|
20241125,094400,373757200,9810,9830,9830,9810,324
|
|
20241125,094300,370575400,9830,9830,9840,9830,145
|
|
20241125,094200,369150030,9830,9830,9840,9830,25
|
|
20241125,094100,368904260,9830,9820,9840,9820,481
|
|
20241125,094000,364176510,9820,9820,9830,9820,340
|
|
20241125,093900,360837700,9820,9830,9830,9820,25
|
|
20241125,093800,360592170,9830,9820,9840,9820,17
|
|
20241125,093700,360425100,9840,9820,9840,9820,14
|
|
20241125,093600,360287470,9820,9830,9840,9820,1090
|
|
20241125,093500,349572110,9830,9830,9840,9830,134
|
|
20241125,093400,348254880,9830,9810,9830,9810,964
|
|
20241125,093300,338781970,9820,9830,9830,9820,1263
|
|
20241125,093200,326379220,9830,9820,9830,9820,21
|
|
20241125,093100,326172990,9820,9820,9830,9820,31
|
|
20241125,093000,325868380,9820,9830,9840,9820,942
|
|
20241125,092900,316608500,9830,9830,9840,9820,139
|
|
20241125,092800,315241980,9840,9820,9840,9810,5286
|
|
20241125,092700,263331160,9830,9820,9830,9820,1453
|
|
20241125,092600,249048310,9820,9810,9830,9810,880
|
|
20241125,092500,240406710,9810,9810,9820,9810,531
|
|
20241125,092400,235192470,9810,9810,9830,9810,512
|
|
20241125,092300,230169690,9830,9820,9830,9810,3230
|
|
20241125,092200,198448650,9810,9790,9810,9790,2745
|
|
20241125,092100,171523730,9790,9800,9800,9790,125
|
|
20241125,092000,170298860,9780,9780,9810,9780,1495
|
|
20241125,091900,155649130,9780,9780,9790,9780,467
|
|
20241125,091800,151077950,9780,9770,9780,9770,5
|
|
20241125,091700,151029090,9800,9780,9800,9770,13
|
|
20241125,091600,150901960,9770,9770,9790,9770,237
|
|
20241125,091500,148581870,9790,9760,9790,9760,6634
|
|
20241125,091400,83694040,9750,9760,9760,9750,15
|
|
20241125,091300,83547770,9750,9760,9760,9750,636
|
|
20241125,091200,77342630,9770,9770,9770,9770,394
|
|
20241125,091100,73493250,9790,9770,9790,9770,228
|
|
20241125,091000,71263380,9770,9770,9810,9770,602
|
|
20241125,090900,65360660,9770,9770,9810,9770,3362
|
|
20241125,090800,32460020,9770,9750,9770,9750,471
|
|
20241125,090700,27860480,9750,9770,9770,9750,406
|
|
20241125,090600,23894610,9770,9770,9780,9770,68
|
|
20241125,090500,23230240,9780,9780,9780,9780,301
|
|
20241125,090400,20286460,9780,9790,9790,9780,68
|
|
20241125,090300,19621390,9790,9730,9790,9730,725
|
|
20241125,090200,12545770,9730,9770,9780,9730,141
|
|
20241125,090100,11169540,9720,9720,9720,9720,70
|
|
20241125,090000,10489140,9770,9730,9770,9720,1076
|