636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,193200,6402240920,9990,9990,9990,9990,0
|
|
20241125,193100,6402240920,9990,9990,9990,9990,0
|
|
20241125,193000,6402240920,9990,9990,9990,9990,0
|
|
20241125,192900,6402240920,9990,9990,9990,9990,0
|
|
20241125,192800,6402240920,9990,9990,9990,9990,0
|
|
20241125,192700,6402240920,9990,9990,9990,9990,0
|
|
20241125,192600,6402240920,9990,9990,9990,9990,0
|
|
20241125,192500,6402240920,9990,9990,9990,9990,0
|
|
20241125,192400,6402240920,9990,9990,9990,9990,0
|
|
20241125,192300,6402240920,9990,9990,9990,9990,0
|
|
20241125,192200,6402240920,9990,9990,9990,9990,0
|
|
20241125,192100,6402240920,9990,9990,9990,9990,0
|
|
20241125,192000,6402240920,9990,9990,9990,9990,0
|
|
20241125,191900,6402240920,9990,9990,9990,9990,0
|
|
20241125,191800,6402240920,9990,9990,9990,9990,0
|
|
20241125,191700,6402240920,9990,9990,9990,9990,0
|
|
20241125,191600,6402240920,9990,9990,9990,9990,0
|
|
20241125,191500,6402240920,9990,9990,9990,9990,0
|
|
20241125,191400,6402240920,9990,9990,9990,9990,0
|
|
20241125,191300,6402240920,9990,9990,9990,9990,0
|
|
20241125,191200,6402240920,9990,9990,9990,9990,0
|
|
20241125,191100,6402240920,9990,9990,9990,9990,0
|
|
20241125,191000,6402240920,9990,9990,9990,9990,0
|
|
20241125,190900,6402240920,9990,9990,9990,9990,0
|
|
20241125,190800,6402240920,9990,9990,9990,9990,0
|
|
20241125,190700,6402240920,9990,9990,9990,9990,0
|
|
20241125,190600,6402240920,9990,9990,9990,9990,0
|
|
20241125,190500,6402240920,9990,9990,9990,9990,0
|
|
20241125,190400,6402240920,9990,9990,9990,9990,0
|
|
20241125,190300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,190200,6402240920,9990,9990,9990,9990,0
|
|
20241125,190100,6402240920,9990,9990,9990,9990,0
|
|
20241125,190000,6402240920,9990,9990,9990,9990,0
|
|
20241125,185900,6402240920,9990,9990,9990,9990,0
|
|
20241125,185800,6402240920,9990,9990,9990,9990,0
|
|
20241125,185700,6402240920,9990,9990,9990,9990,0
|
|
20241125,185600,6402240920,9990,9990,9990,9990,0
|
|
20241125,185500,6402240920,9990,9990,9990,9990,0
|
|
20241125,185400,6402240920,9990,9990,9990,9990,0
|
|
20241125,185300,6402240920,9990,9990,9990,9990,0
|
|
20241125,185200,6402240920,9990,9990,9990,9990,0
|
|
20241125,185100,6402240920,9990,9990,9990,9990,0
|
|
20241125,185000,6402240920,9990,9990,9990,9990,0
|
|
20241125,184900,6402240920,9990,9990,9990,9990,0
|
|
20241125,184800,6402240920,9990,9990,9990,9990,0
|
|
20241125,184700,6402240920,9990,9990,9990,9990,0
|
|
20241125,184600,6402240920,9990,9990,9990,9990,0
|
|
20241125,184500,6402240920,9990,9990,9990,9990,0
|
|
20241125,184400,6402240920,9990,9990,9990,9990,0
|
|
20241125,184300,6402240920,9990,9990,9990,9990,0
|
|
20241125,184200,6402240920,9990,9990,9990,9990,0
|
|
20241125,184100,6402240920,9990,9990,9990,9990,0
|
|
20241125,184000,6402240920,9990,9990,9990,9990,0
|
|
20241125,183900,6402240920,9990,9990,9990,9990,0
|
|
20241125,183800,6402240920,9990,9990,9990,9990,0
|
|
20241125,183700,6402240920,9990,9990,9990,9990,0
|
|
20241125,183600,6402240920,9990,9990,9990,9990,0
|
|
20241125,183500,6402240920,9990,9990,9990,9990,0
|
|
20241125,183400,6402240920,9990,9990,9990,9990,0
|
|
20241125,183300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,183200,6402240920,9990,9990,9990,9990,0
|
|
20241125,183100,6402240920,9990,9990,9990,9990,0
|
|
20241125,183000,6402240920,9990,9990,9990,9990,0
|
|
20241125,182900,6402240920,9990,9990,9990,9990,0
|
|
20241125,182800,6402240920,9990,9990,9990,9990,0
|
|
20241125,182700,6402240920,9990,9990,9990,9990,0
|
|
20241125,182600,6402240920,9990,9990,9990,9990,0
|
|
20241125,182500,6402240920,9990,9990,9990,9990,0
|
|
20241125,182400,6402240920,9990,9990,9990,9990,0
|
|
20241125,182300,6402240920,9990,9990,9990,9990,0
|
|
20241125,182200,6402240920,9990,9990,9990,9990,0
|
|
20241125,182100,6402240920,9990,9990,9990,9990,0
|
|
20241125,182000,6402240920,9990,9990,9990,9990,0
|
|
20241125,181900,6402240920,9990,9990,9990,9990,0
|
|
20241125,181800,6402240920,9990,9990,9990,9990,0
|
|
20241125,181700,6402240920,9990,9990,9990,9990,0
|
|
20241125,181600,6402240920,9990,9990,9990,9990,0
|
|
20241125,181500,6402240920,9990,9990,9990,9990,0
|
|
20241125,181400,6402240920,9990,9990,9990,9990,0
|
|
20241125,181300,6402240920,9990,9990,9990,9990,0
|
|
20241125,181200,6402240920,9990,9990,9990,9990,0
|
|
20241125,181100,6402240920,9990,9990,9990,9990,0
|
|
20241125,181000,6402240920,9990,9990,9990,9990,0
|
|
20241125,180900,6402240920,9990,9990,9990,9990,0
|
|
20241125,180800,6402240920,9990,9990,9990,9990,0
|
|
20241125,180700,6402240920,9990,9990,9990,9990,0
|
|
20241125,180600,6402240920,9990,9990,9990,9990,0
|
|
20241125,180500,6402240920,9990,9990,9990,9990,0
|
|
20241125,180400,6402240920,9990,9990,9990,9990,0
|
|
20241125,180300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,180200,6402240920,9990,9990,9990,9990,0
|
|
20241125,180100,6402240920,9990,9990,9990,9990,0
|
|
20241125,180000,6402240920,9990,9990,9990,9990,0
|
|
20241125,175900,6402240920,9990,9990,9990,9990,0
|
|
20241125,175800,6402240920,9990,9990,9990,9990,0
|
|
20241125,175700,6402240920,9990,9990,9990,9990,0
|
|
20241125,175600,6402240920,9990,9990,9990,9990,0
|
|
20241125,175500,6402240920,9990,9990,9990,9990,0
|
|
20241125,175400,6402240920,9990,9990,9990,9990,0
|
|
20241125,175300,6402240920,9990,9990,9990,9990,0
|
|
20241125,175200,6402240920,9990,9990,9990,9990,0
|
|
20241125,175100,6402240920,9990,9990,9990,9990,0
|
|
20241125,175000,6402240920,9990,9990,9990,9990,0
|
|
20241125,174900,6402240920,9990,9990,9990,9990,0
|
|
20241125,174800,6402240920,9990,9990,9990,9990,0
|
|
20241125,174700,6402240920,9990,9990,9990,9990,0
|
|
20241125,174600,6402240920,9990,9990,9990,9990,0
|
|
20241125,174500,6402240920,9990,9990,9990,9990,0
|
|
20241125,174400,6402240920,9990,9990,9990,9990,0
|
|
20241125,174300,6402240920,9990,9990,9990,9990,0
|
|
20241125,174200,6402240920,9990,9990,9990,9990,0
|
|
20241125,174100,6402240920,9990,9990,9990,9990,0
|
|
20241125,174000,6402240920,9990,9990,9990,9990,0
|
|
20241125,173900,6402240920,9990,9990,9990,9990,0
|
|
20241125,173800,6402240920,9990,9990,9990,9990,0
|
|
20241125,173700,6402240920,9990,9990,9990,9990,0
|
|
20241125,173600,6402240920,9990,9990,9990,9990,0
|
|
20241125,173500,6402240920,9990,9990,9990,9990,0
|
|
20241125,173400,6402240920,9990,9990,9990,9990,0
|
|
20241125,173300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,173200,6402240920,9990,9990,9990,9990,0
|
|
20241125,173100,6402240920,9990,9990,9990,9990,0
|
|
20241125,173000,6402240920,9990,9990,9990,9990,0
|
|
20241125,172900,6402240920,9990,9990,9990,9990,0
|
|
20241125,172800,6402240920,9990,9990,9990,9990,0
|
|
20241125,172700,6402240920,9990,9990,9990,9990,0
|
|
20241125,172600,6402240920,9990,9990,9990,9990,0
|
|
20241125,172500,6402240920,9990,9990,9990,9990,0
|
|
20241125,172400,6402240920,9990,9990,9990,9990,0
|
|
20241125,172300,6402240920,9990,9990,9990,9990,0
|
|
20241125,172200,6402240920,9990,9990,9990,9990,0
|
|
20241125,172100,6402240920,9990,9990,9990,9990,0
|
|
20241125,172000,6402240920,9990,9990,9990,9990,0
|
|
20241125,171900,6402240920,9990,9990,9990,9990,0
|
|
20241125,171800,6402240920,9990,9990,9990,9990,0
|
|
20241125,171700,6402240920,9990,9990,9990,9990,0
|
|
20241125,171600,6402240920,9990,9990,9990,9990,0
|
|
20241125,171500,6402240920,9990,9990,9990,9990,0
|
|
20241125,171400,6402240920,9990,9990,9990,9990,0
|
|
20241125,171300,6402240920,9990,9990,9990,9990,0
|
|
20241125,171200,6402240920,9990,9990,9990,9990,0
|
|
20241125,171100,6402240920,9990,9990,9990,9990,0
|
|
20241125,171000,6402240920,9990,9990,9990,9990,0
|
|
20241125,170900,6402240920,9990,9990,9990,9990,0
|
|
20241125,170800,6402240920,9990,9990,9990,9990,0
|
|
20241125,170700,6402240920,9990,9990,9990,9990,0
|
|
20241125,170600,6402240920,9990,9990,9990,9990,0
|
|
20241125,170500,6402240920,9990,9990,9990,9990,0
|
|
20241125,170400,6402240920,9990,9990,9990,9990,0
|
|
20241125,170300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,170200,6402240920,9990,9990,9990,9990,0
|
|
20241125,170100,6402240920,9990,9990,9990,9990,0
|
|
20241125,170000,6402240920,9990,9990,9990,9990,0
|
|
20241125,165900,6402240920,9990,9990,9990,9990,0
|
|
20241125,165800,6402240920,9990,9990,9990,9990,0
|
|
20241125,165700,6402240920,9990,9990,9990,9990,0
|
|
20241125,165600,6402240920,9990,9990,9990,9990,0
|
|
20241125,165500,6402240920,9990,9990,9990,9990,0
|
|
20241125,165400,6402240920,9990,9990,9990,9990,0
|
|
20241125,165300,6402240920,9990,9990,9990,9990,0
|
|
20241125,165200,6402240920,9990,9990,9990,9990,0
|
|
20241125,165100,6402240920,9990,9990,9990,9990,0
|
|
20241125,165000,6402240920,9990,9990,9990,9990,0
|
|
20241125,164900,6402240920,9990,9990,9990,9990,0
|
|
20241125,164800,6402240920,9990,9990,9990,9990,0
|
|
20241125,164700,6402240920,9990,9990,9990,9990,0
|
|
20241125,164600,6402240920,9990,9990,9990,9990,0
|
|
20241125,164500,6402240920,9990,9990,9990,9990,0
|
|
20241125,164400,6402240920,9990,9990,9990,9990,0
|
|
20241125,164300,6402240920,9990,9990,9990,9990,0
|
|
20241125,164200,6402240920,9990,9990,9990,9990,0
|
|
20241125,164100,6402240920,9990,9990,9990,9990,0
|
|
20241125,164000,6402240920,9990,9990,9990,9990,0
|
|
20241125,163900,6402240920,9990,9990,9990,9990,0
|
|
20241125,163800,6402240920,9990,9990,9990,9990,0
|
|
20241125,163700,6402240920,9990,9990,9990,9990,0
|
|
20241125,163600,6402240920,9990,9990,9990,9990,0
|
|
20241125,163500,6402240920,9990,9990,9990,9990,0
|
|
20241125,163400,6402240920,9990,9990,9990,9990,0
|
|
20241125,163300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,163200,6402240920,9990,9990,9990,9990,0
|
|
20241125,163100,6402240920,9990,9990,9990,9990,0
|
|
20241125,163000,6402240920,9990,9990,9990,9990,0
|
|
20241125,162900,6402240920,9990,9990,9990,9990,0
|
|
20241125,162800,6402240920,9990,9990,9990,9990,0
|
|
20241125,162700,6402240920,9990,9990,9990,9990,0
|
|
20241125,162600,6402240920,9990,9990,9990,9990,0
|
|
20241125,162500,6402240920,9990,9990,9990,9990,0
|
|
20241125,162400,6402240920,9990,9990,9990,9990,0
|
|
20241125,162300,6402240920,9990,9990,9990,9990,0
|
|
20241125,162200,6402240920,9990,9990,9990,9990,0
|
|
20241125,162100,6402240920,9990,9990,9990,9990,0
|
|
20241125,162000,6402240920,9990,9990,9990,9990,0
|
|
20241125,161900,6402240920,9990,9990,9990,9990,0
|
|
20241125,161800,6402240920,9990,9990,9990,9990,0
|
|
20241125,161700,6402240920,9990,9990,9990,9990,0
|
|
20241125,161600,6402240920,9990,9990,9990,9990,0
|
|
20241125,161500,6402240920,9990,9990,9990,9990,0
|
|
20241125,161400,6402240920,9990,9990,9990,9990,0
|
|
20241125,161300,6402240920,9990,9990,9990,9990,0
|
|
20241125,161200,6402240920,9990,9990,9990,9990,0
|
|
20241125,161100,6402240920,9990,9990,9990,9990,0
|
|
20241125,161000,6402240920,9990,9990,9990,9990,0
|
|
20241125,160900,6402240920,9990,9990,9990,9990,0
|
|
20241125,160800,6402240920,9990,9990,9990,9990,0
|
|
20241125,160700,6402240920,9990,9990,9990,9990,0
|
|
20241125,160600,6402240920,9990,9990,9990,9990,0
|
|
20241125,160500,6402240920,9990,9990,9990,9990,0
|
|
20241125,160400,6402240920,9990,9990,9990,9990,0
|
|
20241125,160300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,160200,6402240920,9990,9990,9990,9990,0
|
|
20241125,160100,6402240920,9990,9990,9990,9990,0
|
|
20241125,160000,6402240920,9990,9990,9990,9990,0
|
|
20241125,155900,6402240920,9990,9990,9990,9990,0
|
|
20241125,155800,6402240920,9990,9990,9990,9990,0
|
|
20241125,155700,6402240920,9990,9990,9990,9990,0
|
|
20241125,155600,6402240920,9990,9990,9990,9990,0
|
|
20241125,155500,6402240920,9990,9990,9990,9990,0
|
|
20241125,155400,6402240920,9990,9990,9990,9990,0
|
|
20241125,155300,6402240920,9990,9990,9990,9990,0
|
|
20241125,155200,6402240920,9990,9990,9990,9990,0
|
|
20241125,155100,6402240920,9990,9990,9990,9990,0
|
|
20241125,155000,6402240920,9990,9990,9990,9990,0
|
|
20241125,154900,6402240920,9990,9990,9990,9990,0
|
|
20241125,154800,6402240920,9990,9990,9990,9990,0
|
|
20241125,154700,6402240920,9990,9990,9990,9990,0
|
|
20241125,154600,6402240920,9990,9990,9990,9990,0
|
|
20241125,154500,6402240920,9990,9990,9990,9990,0
|
|
20241125,154400,6402240920,9990,9990,9990,9990,0
|
|
20241125,154300,6402240920,9990,9990,9990,9990,0
|
|
20241125,154200,6402240920,9990,9990,9990,9990,0
|
|
20241125,154100,6402240920,9990,9990,9990,9990,0
|
|
20241125,154000,6402240920,9990,9990,9990,9990,0
|
|
20241125,153900,6402240920,9990,9990,9990,9990,0
|
|
20241125,153800,6402240920,9990,9990,9990,9990,0
|
|
20241125,153700,6402240920,9990,9990,9990,9990,0
|
|
20241125,153600,6402240920,9990,9990,9990,9990,0
|
|
20241125,153500,6402240920,9990,9990,9990,9990,0
|
|
20241125,153400,6402240920,9990,9990,9990,9990,0
|
|
20241125,153300,6402240920,9990,9990,9990,9990,2117
|
|
20241125,153200,6402240920,9990,9990,9990,9990,0
|
|
20241125,153100,6402240920,9990,9990,9990,9990,0
|
|
20241125,153000,6402240920,9990,9990,9990,9990,2117
|
|
20241125,152900,6381092090,9970,9970,9970,9970,0
|
|
20241125,152800,6381092090,9970,9970,9970,9970,0
|
|
20241125,152700,6381092090,9970,9970,9970,9970,0
|
|
20241125,152600,6381092090,9970,9970,9970,9970,0
|
|
20241125,152500,6381092090,9970,9970,9970,9970,0
|
|
20241125,152400,6381092090,9970,9970,9970,9970,0
|
|
20241125,152300,6381092090,9970,9970,9970,9970,0
|
|
20241125,152200,6381092090,9970,9970,9970,9970,0
|
|
20241125,152100,6381092090,9970,9970,9970,9970,0
|
|
20241125,152000,6381092090,9970,9970,9970,9970,0
|
|
20241125,151900,6381092090,9970,10030,10030,9970,1552
|
|
20241125,151800,6365562130,10030,9970,10030,9960,3523
|
|
20241125,151700,6330359170,10010,9980,10010,9970,1137
|
|
20241125,151600,6318982110,9980,10000,10020,9980,977
|
|
20241125,151500,6309213850,10020,10000,10020,9980,209
|
|
20241125,151400,6307120880,10020,9980,10020,9940,1271
|
|
20241125,151300,6294425260,9980,9950,9980,9930,653
|
|
20241125,151200,6287927270,9940,9920,9940,9920,838
|
|
20241125,151100,6279600370,9910,9910,9910,9910,137
|
|
20241125,151000,6278242700,9910,9860,9910,9850,2852
|
|
20241125,150900,6250070880,9870,9910,9920,9870,7628
|
|
20241125,150800,6174594250,9910,9940,9940,9910,1123
|
|
20241125,150700,6163460810,9950,9920,9950,9920,245
|
|
20241125,150600,6161029170,9950,9910,9950,9910,232
|
|
20241125,150500,6158723790,9960,9910,9960,9910,794
|
|
20241125,150400,6150838510,9950,9910,9960,9890,2600
|
|
20241125,150300,6125097480,9940,9930,9940,9890,3593
|
|
20241125,150200,6089503440,9960,9950,9960,9910,448
|
|
20241125,150100,6085061230,9950,9920,9980,9900,2399
|
|
20241125,150000,6061281130,9920,10020,10040,9920,673
|
|
20241125,145900,6054565320,10020,10040,10040,10010,724
|
|
20241125,145800,6047310960,10030,9930,10030,9930,1722
|
|
20241125,145700,6030103540,9900,9980,9980,9890,8655
|
|
20241125,145600,5944323330,9950,9990,10010,9920,2699
|
|
20241125,145500,5917439910,10010,9990,10020,9990,1465
|
|
20241125,145400,5902786300,10000,9900,10000,9890,2209
|
|
20241125,145300,5880842210,9890,9830,9900,9830,4201
|
|
20241125,145200,5839472540,9860,9900,9900,9830,5426
|
|
20241125,145100,5785962590,9930,9900,9960,9870,3847
|
|
20241125,145000,5747888450,9900,9870,9970,9870,1304
|
|
20241125,144900,5734951980,9920,9930,9930,9860,1817
|
|
20241125,144800,5717018540,9940,9970,9970,9870,11043
|
|
20241125,144700,5607617670,9970,10010,10080,9940,2639
|
|
20241125,144600,5581294510,10080,9940,10080,9920,2771
|
|
20241125,144500,5553534700,9940,9950,9960,9890,4141
|
|
20241125,144400,5512530640,9910,10020,10020,9910,5541
|
|
20241125,144300,5457538970,10030,9900,10050,9880,1650
|
|
20241125,144200,5441120900,9890,9960,10020,9890,4516
|
|
20241125,144100,5396129400,9960,9880,9960,9860,2585
|
|
20241125,144000,5370550180,9870,9700,9950,9700,9070
|
|
20241125,143900,5281368930,9700,9850,9900,9700,12404
|
|
20241125,143800,5160180890,9900,9840,9920,9800,16439
|
|
20241125,143700,4998531650,9850,10110,10160,9830,27905
|
|
20241125,143600,4720595480,10170,10100,10230,9960,39388
|
|
20241125,143500,4324221710,10270,10270,10270,10270,0
|
|
20241125,143400,4324221710,10270,10270,10270,10270,0
|
|
20241125,143300,4324221710,10270,10610,10610,10270,7058
|
|
20241125,143200,4250531710,10660,10610,10690,10560,4241
|
|
20241125,143100,4205573640,10610,10660,10720,10550,9617
|
|
20241125,143000,4103692220,10720,10640,10760,10550,4299
|
|
20241125,142900,4057850450,10450,11320,11320,10360,28410
|
|
20241125,142800,3750695110,11350,11450,11450,11320,908
|
|
20241125,142700,3740365880,11450,11440,11450,11440,1766
|
|
20241125,142600,3720161930,11450,11520,11540,11450,2914
|
|
20241125,142500,3686604340,11480,11370,11510,11370,2374
|
|
20241125,142400,3659443540,11330,11390,11390,11330,2001
|
|
20241125,142300,3636750730,11390,11350,11390,11320,1345
|
|
20241125,142200,3621462480,11350,11330,11350,11330,593
|
|
20241125,142100,3614741790,11340,11340,11340,11340,133
|
|
20241125,142000,3613233570,11340,11340,11340,11330,134
|
|
20241125,141900,3611715080,11310,11350,11350,11310,421
|
|
20241125,141800,3606937490,11360,11340,11360,11320,1687
|
|
20241125,141700,3587804320,11350,11230,11350,11230,1855
|
|
20241125,141600,3566837060,11230,11240,11240,11230,509
|
|
20241125,141500,3561119630,11240,11220,11240,11190,1259
|
|
20241125,141400,3547005340,11190,11150,11220,11150,1339
|
|
20241125,141300,3532009140,11140,11100,11140,11100,612
|
|
20241125,141200,3525212270,11100,11010,11160,11000,4659
|
|
20241125,141100,3473768890,11010,11100,11140,11010,3315
|
|
20241125,141000,3437145550,11110,11260,11270,11110,6874
|
|
20241125,140900,3360412900,11260,11260,11260,11210,553
|
|
20241125,140800,3354188330,11260,11200,11260,11200,2
|
|
20241125,140700,3354165870,11200,11270,11270,11200,101
|
|
20241125,140600,3353027670,11270,11270,11270,11270,0
|
|
20241125,140500,3353027670,11270,11270,11270,11270,0
|
|
20241125,140400,3353027670,11270,11260,11270,11260,321
|
|
20241125,140300,3349413200,11270,11270,11270,11270,0
|
|
20241125,140200,3349413200,11270,11270,11270,11270,507
|
|
20241125,140100,3343699310,11270,11240,11270,11150,1555
|
|
20241125,140000,3326302360,11270,11270,11270,11270,13
|
|
20241125,135900,3326155850,11270,11280,11280,11270,226
|
|
20241125,135800,3323608310,11300,11300,11300,11300,0
|
|
20241125,135700,3323608310,11300,11300,11300,11280,5
|
|
20241125,135600,3323551850,11300,11300,11300,11300,40
|
|
20241125,135500,3323099850,11310,11280,11310,11270,103
|
|
20241125,135400,3321938050,11310,11300,11310,11300,85
|
|
20241125,135300,3320976840,11300,11300,11300,11300,17
|
|
20241125,135200,3320784740,11300,11280,11300,11280,178
|
|
20241125,135100,3318776880,11300,11290,11310,11280,283
|
|
20241125,135000,3315581140,11310,11310,11310,11310,130
|
|
20241125,134900,3314110840,11310,11310,11310,11310,20
|
|
20241125,134800,3313884640,11310,11300,11310,11290,82
|
|
20241125,134700,3312958130,11310,11310,11310,11300,104
|
|
20241125,134600,3311782900,11300,11270,11300,11270,711
|
|
20241125,134500,3303752560,11290,11270,11300,11270,416
|
|
20241125,134400,3299057070,11270,11260,11270,11240,1240
|
|
20241125,134300,3285095900,11260,11230,11260,11230,4
|
|
20241125,134200,3285050920,11290,11260,11290,11240,254
|
|
20241125,134100,3282188330,11260,11260,11260,11260,0
|
|
20241125,134000,3282188330,11260,11260,11260,11260,0
|
|
20241125,133900,3282188330,11260,11260,11260,11260,122
|
|
20241125,133800,3280814610,11260,11260,11260,11250,174
|
|
20241125,133700,3278855420,11220,11230,11230,11220,200
|
|
20241125,133600,3276610470,11260,11220,11260,11220,597
|
|
20241125,133500,3269892430,11220,11200,11220,11200,339
|
|
20241125,133400,3266092480,11190,11180,11190,11180,933
|
|
20241125,133300,3255652780,11180,11180,11180,11150,118
|
|
20241125,133200,3254336960,11180,11180,11180,11180,144
|
|
20241125,133100,3252727040,11180,11180,11180,11180,1
|
|
20241125,133000,3252715860,11180,11170,11180,11150,1356
|
|
20241125,132900,3237590440,11170,11180,11190,11160,459
|
|
20241125,132800,3232463530,11180,11190,11190,11160,195
|
|
20241125,132700,3230282960,11220,11220,11220,11220,0
|
|
20241125,132600,3230282960,11220,11170,11220,11160,402
|
|
20241125,132500,3225794720,11170,11170,11170,11170,5
|
|
20241125,132400,3225738870,11240,11240,11240,11240,4
|
|
20241125,132300,3225693910,11240,11250,11250,11160,853
|
|
20241125,132200,3216151070,11210,11220,11220,11210,469
|
|
20241125,132100,3210893080,11250,11250,11250,11250,12
|
|
20241125,132000,3210758080,11260,11260,11260,11260,0
|
|
20241125,131900,3210758080,11260,11260,11260,11260,0
|
|
20241125,131800,3210758080,11260,11260,11260,11260,0
|
|
20241125,131700,3210758080,11260,11210,11260,11210,23
|
|
20241125,131600,3210499150,11210,11230,11230,11210,49
|
|
20241125,131500,3209949560,11260,11260,11260,11260,0
|
|
20241125,131400,3209949560,11260,11250,11260,11200,93
|
|
20241125,131300,3208903350,11200,11250,11250,11200,1133
|
|
20241125,131200,3196210980,11240,11240,11240,11240,660
|
|
20241125,131100,3188792580,11200,11200,11200,11200,55
|
|
20241125,131000,3188176580,11200,11220,11260,11200,438
|
|
20241125,130900,3183266070,11270,11250,11270,11230,718
|
|
20241125,130800,3175199620,11270,11270,11270,11270,55
|
|
20241125,130700,3174579770,11270,11280,11280,11250,718
|
|
20241125,130600,3166490950,11270,11270,11270,11270,86
|
|
20241125,130500,3165521730,11280,11320,11330,11260,2970
|
|
20241125,130400,3131970370,11330,11310,11330,11300,929
|
|
20241125,130300,3121467440,11330,11330,11330,11330,10
|
|
20241125,130200,3121354140,11330,11320,11330,11310,1217
|
|
20241125,130100,3107578700,11320,11320,11320,11320,72
|
|
20241125,130000,3106763660,11300,11320,11320,11300,128
|
|
20241125,125900,3105315260,11320,11320,11320,11320,110
|
|
20241125,125800,3104070060,11290,11300,11310,11290,1066
|
|
20241125,125700,3092023300,11300,11280,11300,11270,453
|
|
20241125,125600,3086916730,11290,11290,11290,11270,151
|
|
20241125,125500,3085213740,11300,11300,11300,11270,390
|
|
20241125,125400,3080816800,11300,11340,11350,11270,2129
|
|
20241125,125300,3056750130,11330,11350,11350,11330,553
|
|
20241125,125200,3050484590,11360,11360,11360,11360,0
|
|
20241125,125100,3050484590,11360,11380,11380,11320,1211
|
|
20241125,125000,3036756390,11380,11360,11390,11340,482
|
|
20241125,124900,3031282510,11390,11380,11390,11360,177
|
|
20241125,124800,3029269700,11400,11380,11400,11340,4570
|
|
20241125,124700,2977386370,11390,11430,11430,11390,1399
|
|
20241125,124600,2961420920,11430,11430,11440,11430,95
|
|
20241125,124500,2960335010,11420,11410,11420,11410,146
|
|
20241125,124400,2958668040,11410,11380,11410,11380,508
|
|
20241125,124300,2952884150,11390,11380,11390,11380,207
|
|
20241125,124200,2950526470,11390,11390,11390,11390,0
|
|
20241125,124100,2950526470,11390,11380,11390,11380,359
|
|
20241125,124000,2946440470,11380,11390,11390,11380,88
|
|
20241125,123900,2945438930,11400,11400,11400,11400,0
|
|
20241125,123800,2945438930,11400,11420,11420,11380,853
|
|
20241125,123700,2935723950,11440,11440,11440,11440,0
|
|
20241125,123600,2935723950,11440,11430,11440,11400,609
|
|
20241125,123500,2928776010,11440,11430,11440,11430,34
|
|
20241125,123400,2928387380,11420,11420,11420,11420,26
|
|
20241125,123300,2928090460,11420,11420,11420,11420,80
|
|
20241125,123200,2927176860,11420,11420,11420,11420,0
|
|
20241125,123100,2927176860,11420,11430,11440,11420,50
|
|
20241125,123000,2926605300,11440,11430,11450,11430,340
|
|
20241125,122900,2922717440,11420,11410,11420,11400,1342
|
|
20241125,122800,2907416530,11420,11410,11420,11400,592
|
|
20241125,122700,2900659240,11410,11410,11410,11400,1758
|
|
20241125,122600,2880611820,11400,11390,11410,11390,1240
|
|
20241125,122500,2866478730,11390,11370,11410,11360,3201
|
|
20241125,122400,2830047140,11380,11460,11460,11380,2349
|
|
20241125,122300,2803241280,11460,11480,11480,11420,1279
|
|
20241125,122200,2788628360,11480,11630,11630,11420,8227
|
|
20241125,122100,2693874410,11660,11660,11660,11660,1
|
|
20241125,122000,2693862750,11660,11660,11660,11590,801
|
|
20241125,121900,2684558090,11660,11660,11660,11600,502
|
|
20241125,121800,2678731830,11610,11660,11660,11610,86
|
|
20241125,121700,2677733320,11610,11660,11660,11610,530
|
|
20241125,121600,2671556470,11670,11660,11670,11660,70
|
|
20241125,121500,2670740260,11660,11660,11660,11660,55
|
|
20241125,121400,2670098960,11660,11660,11660,11660,0
|
|
20241125,121300,2670098960,11660,11660,11660,11660,0
|
|
20241125,121200,2670098960,11660,11660,11660,11660,428
|
|
20241125,121100,2665108480,11660,11660,11660,11660,0
|
|
20241125,121000,2665108480,11660,11650,11660,11650,31
|
|
20241125,120900,2664747320,11660,11660,11660,11600,1339
|
|
20241125,120800,2649194660,11680,11680,11680,11680,0
|
|
20241125,120700,2649194660,11680,11650,11680,11610,331
|
|
20241125,120600,2645347680,11630,11630,11630,11630,10
|
|
20241125,120500,2645231380,11680,11680,11680,11630,1402
|
|
20241125,120400,2628913620,11680,11640,11680,11640,151
|
|
20241125,120300,2627155440,11690,11690,11690,11690,0
|
|
20241125,120200,2627155440,11690,11650,11690,11650,1035
|
|
20241125,120100,2615081460,11650,11650,11650,11640,22
|
|
20241125,120000,2614825260,11650,11650,11650,11650,42
|
|
20241125,115900,2614335960,11650,11670,11670,11640,550
|
|
20241125,115800,2607933920,11670,11670,11670,11640,281
|
|
20241125,115700,2604657410,11670,11670,11670,11660,136
|
|
20241125,115600,2603070890,11670,11660,11670,11660,1217
|
|
20241125,115500,2588880350,11660,11670,11670,11660,55
|
|
20241125,115400,2588238520,11670,11670,11670,11670,180
|
|
20241125,115300,2586137920,11690,11690,11690,11690,102
|
|
20241125,115200,2584945540,11670,11680,11690,11670,613
|
|
20241125,115100,2577786180,11680,11670,11680,11660,1435
|
|
20241125,115000,2561048990,11670,11690,11690,11670,498
|
|
20241125,114900,2555231770,11700,11630,11700,11630,881
|
|
20241125,114800,2544937750,11630,11630,11640,11630,114
|
|
20241125,114700,2543611920,11620,11610,11620,11610,426
|
|
20241125,114600,2538665100,11610,11600,11610,11600,91
|
|
20241125,114500,2537609370,11600,11600,11600,11600,1
|
|
20241125,114400,2537597770,11600,11600,11600,11600,5
|
|
20241125,114300,2537539770,11610,11600,11610,11600,674
|
|
20241125,114200,2529715520,11600,11550,11600,11540,1036
|
|
20241125,114100,2517733030,11570,11570,11600,11570,247
|
|
20241125,114000,2514873440,11570,11570,11570,11550,1011
|
|
20241125,113900,2503194020,11600,11600,11600,11600,34
|
|
20241125,113800,2502799620,11600,11600,11600,11600,102
|
|
20241125,113700,2501616420,11610,11600,11610,11600,401
|
|
20241125,113600,2496964810,11610,11580,11610,11550,1001
|
|
20241125,113500,2485400890,11610,11620,11620,11590,405
|
|
20241125,113400,2480704890,11600,11600,11600,11600,100
|
|
20241125,113300,2479544890,11620,11610,11620,11600,575
|
|
20241125,113200,2472871870,11620,11620,11620,11620,1
|
|
20241125,113100,2472860250,11600,11630,11630,11600,233
|
|
20241125,113000,2470156160,11610,11610,11610,11610,12
|
|
20241125,112900,2470016840,11630,11610,11630,11610,34
|
|
20241125,112800,2469621680,11630,11640,11640,11600,1177
|
|
20241125,112700,2455962750,11640,11610,11640,11610,28
|
|
20241125,112600,2455636980,11610,11610,11610,11610,46
|
|
20241125,112500,2455102920,11640,11640,11640,11610,364
|
|
20241125,112400,2450874250,11640,11640,11640,11640,10
|
|
20241125,112300,2450757850,11640,11660,11690,11640,144
|
|
20241125,112200,2449081140,11660,11700,11700,11660,189
|
|
20241125,112100,2446876540,11690,11690,11690,11690,315
|
|
20241125,112000,2443194190,11690,11670,11690,11670,82
|
|
20241125,111900,2442237230,11680,11680,11680,11680,5
|
|
20241125,111800,2442178830,11680,11680,11680,11680,0
|
|
20241125,111700,2442178830,11680,11720,11720,11680,3189
|
|
20241125,111600,2404882790,11720,11720,11720,11720,0
|
|
20241125,111500,2404882790,11720,11700,11720,11700,2094
|
|
20241125,111400,2380356430,11690,11680,11690,11680,200
|
|
20241125,111300,2378019320,11700,11710,11710,11680,243
|
|
20241125,111200,2375181030,11680,11690,11690,11680,128
|
|
20241125,111100,2373685710,11720,11720,11720,11720,161
|
|
20241125,111000,2371798790,11720,11720,11720,11660,3577
|
|
20241125,110900,2329986240,11740,11730,11740,11730,202
|
|
20241125,110800,2327614780,11740,11740,11740,11700,4524
|
|
20241125,110700,2274654370,11730,11710,11730,11700,1307
|
|
20241125,110600,2259327870,11700,11700,11700,11700,1
|
|
20241125,110500,2259316170,11740,11700,11740,11700,228
|
|
20241125,110400,2256648050,11740,11730,11740,11700,2001
|
|
20241125,110300,2233235920,11750,11690,11750,11690,2126
|
|
20241125,110200,2208333280,11700,11690,11700,11690,492
|
|
20241125,110100,2202578580,11690,11690,11690,11660,246
|
|
20241125,110000,2199709850,11690,11660,11690,11660,1268
|
|
20241125,105900,2184913910,11670,11660,11670,11660,92
|
|
20241125,105800,2183841170,11670,11670,11670,11670,100
|
|
20241125,105700,2182674170,11680,11680,11680,11660,137
|
|
20241125,105600,2181076150,11640,11690,11690,11620,2181
|
|
20241125,105500,2155687800,11670,11730,11730,11670,1640
|
|
20241125,105400,2136508010,11730,11690,11730,11690,2003
|
|
20241125,105300,2113092820,11740,11710,11740,11690,1001
|
|
20241125,105200,2101383110,11710,11730,11730,11710,694
|
|
20241125,105100,2093245110,11730,11740,11740,11730,495
|
|
20241125,105000,2087435060,11740,11740,11740,11740,77
|
|
20241125,104900,2086531080,11740,11730,11740,11710,2288
|
|
20241125,104800,2059696530,11730,11740,11740,11710,965
|
|
20241125,104700,2048385740,11760,11760,11760,11760,3
|
|
20241125,104600,2048350460,11770,11750,11770,11730,358
|
|
20241125,104500,2044148000,11770,11730,11770,11730,356
|
|
20241125,104400,2039966820,11730,11740,11740,11730,521
|
|
20241125,104300,2033852080,11760,11760,11780,11760,1064
|
|
20241125,104200,2021329420,11760,11770,11770,11760,115
|
|
20241125,104100,2019976020,11730,11770,11790,11730,1697
|
|
20241125,104000,2000008210,11770,11800,11800,11770,432
|
|
20241125,103900,1994920070,11810,11810,11810,11810,93
|
|
20241125,103800,1993821740,11820,11810,11820,11780,1419
|
|
20241125,103700,1977057390,11810,11780,11810,11770,3188
|
|
20241125,103600,1939467560,11770,11770,11770,11770,199
|
|
20241125,103500,1937125330,11780,11740,11780,11730,1165
|
|
20241125,103400,1923439430,11740,11760,11770,11740,1081
|
|
20241125,103300,1910735640,11750,11780,11780,11740,977
|
|
20241125,103200,1899243610,11780,11750,11780,11740,1382
|
|
20241125,103100,1882986580,11730,11750,11750,11710,32
|
|
20241125,103000,1882611060,11760,11700,11760,11700,473
|
|
20241125,102900,1877069970,11700,11740,11740,11700,3422
|
|
20241125,102800,1836921970,11770,11730,11770,11730,1535
|
|
20241125,102700,1818914820,11730,11790,11790,11730,4569
|
|
20241125,102600,1765287360,11770,11760,11770,11750,580
|
|
20241125,102500,1758464680,11760,11790,11800,11760,3009
|
|
20241125,102400,1723012320,11790,11760,11800,11760,4998
|
|
20241125,102300,1664097650,11760,11750,11770,11750,2723
|
|
20241125,102200,1632076880,11750,11690,11750,11690,823
|
|
20241125,102100,1622455240,11680,11730,11730,11680,4721
|
|
20241125,102000,1567254090,11730,11760,11770,11730,1934
|
|
20241125,101900,1544513180,11770,11750,11770,11730,1641
|
|
20241125,101800,1525239860,11750,11740,11750,11730,2152
|
|
20241125,101700,1499985860,11730,11720,11740,11700,2642
|
|
20241125,101600,1468989690,11710,11680,11710,11670,5498
|
|
20241125,101500,1404684250,11680,11670,11680,11630,1125
|
|
20241125,101400,1391572780,11670,11640,11670,11630,390
|
|
20241125,101300,1387029170,11640,11630,11670,11600,3608
|
|
20241125,101200,1345107970,11650,11640,11650,11640,112
|
|
20241125,101100,1343804280,11680,11630,11680,11630,31
|
|
20241125,101000,1343442450,11680,11680,11680,11640,242
|
|
20241125,100900,1340625090,11640,11670,11690,11640,714
|
|
20241125,100800,1332291160,11670,11670,11690,11660,539
|
|
20241125,100700,1326003100,11690,11690,11690,11690,158
|
|
20241125,100600,1324156080,11700,11720,11730,11700,3522
|
|
20241125,100500,1282926970,11730,11640,11730,11640,10365
|
|
20241125,100400,1161763840,11640,11580,11650,11580,3082
|
|
20241125,100300,1125972890,11640,11600,11640,11580,653
|
|
20241125,100200,1118378970,11600,11570,11610,11570,445
|
|
20241125,100100,1113219890,11580,11600,11600,11580,634
|
|
20241125,100000,1105872170,11610,11610,11630,11610,773
|
|
20241125,095900,1096894620,11610,11550,11610,11550,1469
|
|
20241125,095800,1079887350,11550,11520,11560,11520,2474
|
|
20241125,095700,1051344030,11510,11540,11570,11510,199
|
|
20241125,095600,1049049940,11540,11540,11570,11530,3183
|
|
20241125,095500,1012316860,11540,11590,11610,11540,2715
|
|
20241125,095400,980934070,11600,11580,11600,11530,599
|
|
20241125,095300,974012080,11630,11590,11630,11530,113
|
|
20241125,095200,972705910,11660,11590,11660,11590,3814
|
|
20241125,095100,928305030,11590,11520,11590,11520,2060
|
|
20241125,095000,904526400,11530,11500,11530,11500,3103
|
|
20241125,094900,868797130,11500,11450,11500,11450,6764
|
|
20241125,094800,791195360,11440,11460,11460,11440,94
|
|
20241125,094700,790119120,11460,11450,11460,11450,1703
|
|
20241125,094600,770603320,11460,11420,11470,11420,3436
|
|
20241125,094500,731306480,11420,11390,11420,11390,2762
|
|
20241125,094400,699786850,11390,11360,11390,11360,1075
|
|
20241125,094300,687553430,11350,11350,11350,11340,683
|
|
20241125,094200,679801850,11360,11380,11380,11360,3529
|
|
20241125,094100,639660050,11390,11380,11390,11380,765
|
|
20241125,094000,630954330,11400,11400,11410,11390,1758
|
|
20241125,093900,610925080,11400,11400,11440,11390,1821
|
|
20241125,093800,590126890,11400,11400,11400,11380,2402
|
|
20241125,093700,562764900,11400,11370,11400,11370,458
|
|
20241125,093600,557546430,11400,11380,11400,11330,2587
|
|
20241125,093500,528188620,11390,11370,11390,11370,113
|
|
20241125,093400,526902720,11370,11360,11370,11360,140
|
|
20241125,093300,525311000,11370,11350,11370,11350,951
|
|
20241125,093200,514510070,11350,11340,11350,11330,461
|
|
20241125,093100,509281390,11340,11330,11350,11330,7
|
|
20241125,093000,509202010,11350,11340,11350,11340,97
|
|
20241125,092900,508101560,11350,11350,11350,11350,0
|
|
20241125,092800,508101560,11350,11340,11350,11340,1001
|
|
20241125,092700,496746050,11300,11310,11340,11300,1455
|
|
20241125,092600,480292490,11280,11300,11310,11280,151
|
|
20241125,092500,478585690,11280,11310,11310,11280,156
|
|
20241125,092400,476825860,11330,11340,11340,11250,4006
|
|
20241125,092300,431713130,11340,11330,11340,11330,301
|
|
20241125,092200,428299890,11330,11310,11340,11300,1185
|
|
20241125,092100,414876670,11300,11270,11300,11270,1386
|
|
20241125,092000,399247860,11280,11280,11280,11250,231
|
|
20241125,091900,396647060,11290,11290,11290,11290,0
|
|
20241125,091800,396647060,11290,11290,11290,11290,38
|
|
20241125,091700,396218040,11290,11270,11300,11250,102
|
|
20241125,091600,395068670,11300,11270,11300,11250,1167
|
|
20241125,091500,381919800,11260,11310,11310,11260,3001
|
|
20241125,091400,348126830,11300,11260,11300,11250,1150
|
|
20241125,091300,335174330,11310,11260,11310,11260,428
|
|
20241125,091200,330355000,11340,11280,11340,11280,1098
|
|
20241125,091100,317948520,11280,11220,11280,11220,103
|
|
20241125,091000,316792630,11220,11220,11290,11220,241
|
|
20241125,090900,314085540,11260,11250,11260,11210,936
|
|
20241125,090800,303551830,11250,11200,11250,11200,1174
|
|
20241125,090700,290398940,11190,11150,11200,11130,1529
|
|
20241125,090600,273371130,11160,11200,11200,11120,2296
|
|
20241125,090500,247737710,11170,11240,11240,11170,3439
|
|
20241125,090400,209235000,11210,11260,11290,11210,5244
|
|
20241125,090300,150259460,11290,11280,11290,11240,1266
|
|
20241125,090200,135999100,11340,11380,11380,11220,4928
|
|
20241125,090100,80204500,11350,11430,11440,11350,2126
|
|
20241125,090000,55961410,11430,11400,11430,11360,4910
|