591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,184700,7045816160,2765,2765,2765,2765,0
|
|
20241125,184600,7045816160,2765,2765,2765,2765,0
|
|
20241125,184500,7045816160,2765,2765,2765,2765,0
|
|
20241125,184400,7045816160,2765,2765,2765,2765,0
|
|
20241125,184300,7045816160,2765,2765,2765,2765,0
|
|
20241125,184200,7045816160,2765,2765,2765,2765,0
|
|
20241125,184100,7045816160,2765,2765,2765,2765,0
|
|
20241125,184000,7045816160,2765,2765,2765,2765,0
|
|
20241125,183900,7045816160,2765,2765,2765,2765,0
|
|
20241125,183800,7045816160,2765,2765,2765,2765,0
|
|
20241125,183700,7045816160,2765,2765,2765,2765,0
|
|
20241125,183600,7045816160,2765,2765,2765,2765,0
|
|
20241125,183500,7045816160,2765,2765,2765,2765,0
|
|
20241125,183400,7045816160,2765,2765,2765,2765,0
|
|
20241125,183300,7045816160,2765,2765,2765,2765,0
|
|
20241125,183200,7045816160,2765,2765,2765,2765,0
|
|
20241125,183100,7045816160,2765,2765,2765,2765,0
|
|
20241125,183000,7045816160,2765,2765,2765,2765,0
|
|
20241125,182900,7045816160,2765,2765,2765,2765,0
|
|
20241125,182800,7045816160,2765,2765,2765,2765,0
|
|
20241125,182700,7045816160,2765,2765,2765,2765,0
|
|
20241125,182600,7045816160,2765,2765,2765,2765,0
|
|
20241125,182500,7045816160,2765,2765,2765,2765,0
|
|
20241125,182400,7045816160,2765,2765,2765,2765,0
|
|
20241125,182300,7045816160,2765,2765,2765,2765,0
|
|
20241125,182200,7045816160,2765,2765,2765,2765,0
|
|
20241125,182100,7045816160,2765,2765,2765,2765,0
|
|
20241125,182000,7045816160,2765,2765,2765,2765,0
|
|
20241125,181900,7045816160,2765,2765,2765,2765,0
|
|
20241125,181800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,181700,7045816160,2765,2765,2765,2765,0
|
|
20241125,181600,7045816160,2765,2765,2765,2765,0
|
|
20241125,181500,7045816160,2765,2765,2765,2765,0
|
|
20241125,181400,7045816160,2765,2765,2765,2765,0
|
|
20241125,181300,7045816160,2765,2765,2765,2765,0
|
|
20241125,181200,7045816160,2765,2765,2765,2765,0
|
|
20241125,181100,7045816160,2765,2765,2765,2765,0
|
|
20241125,181000,7045816160,2765,2765,2765,2765,0
|
|
20241125,180900,7045816160,2765,2765,2765,2765,0
|
|
20241125,180800,7045816160,2765,2765,2765,2765,0
|
|
20241125,180700,7045816160,2765,2765,2765,2765,0
|
|
20241125,180600,7045816160,2765,2765,2765,2765,0
|
|
20241125,180500,7045816160,2765,2765,2765,2765,0
|
|
20241125,180400,7045816160,2765,2765,2765,2765,0
|
|
20241125,180300,7045816160,2765,2765,2765,2765,0
|
|
20241125,180200,7045816160,2765,2765,2765,2765,0
|
|
20241125,180100,7045816160,2765,2765,2765,2765,0
|
|
20241125,180000,7045816160,2765,2765,2765,2765,0
|
|
20241125,175900,7045816160,2765,2765,2765,2765,0
|
|
20241125,175800,7045816160,2765,2765,2765,2765,0
|
|
20241125,175700,7045816160,2765,2765,2765,2765,0
|
|
20241125,175600,7045816160,2765,2765,2765,2765,0
|
|
20241125,175500,7045816160,2765,2765,2765,2765,0
|
|
20241125,175400,7045816160,2765,2765,2765,2765,0
|
|
20241125,175300,7045816160,2765,2765,2765,2765,0
|
|
20241125,175200,7045816160,2765,2765,2765,2765,0
|
|
20241125,175100,7045816160,2765,2765,2765,2765,0
|
|
20241125,175000,7045816160,2765,2765,2765,2765,0
|
|
20241125,174900,7045816160,2765,2765,2765,2765,0
|
|
20241125,174800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,174700,7045816160,2765,2765,2765,2765,0
|
|
20241125,174600,7045816160,2765,2765,2765,2765,0
|
|
20241125,174500,7045816160,2765,2765,2765,2765,0
|
|
20241125,174400,7045816160,2765,2765,2765,2765,0
|
|
20241125,174300,7045816160,2765,2765,2765,2765,0
|
|
20241125,174200,7045816160,2765,2765,2765,2765,0
|
|
20241125,174100,7045816160,2765,2765,2765,2765,0
|
|
20241125,174000,7045816160,2765,2765,2765,2765,0
|
|
20241125,173900,7045816160,2765,2765,2765,2765,0
|
|
20241125,173800,7045816160,2765,2765,2765,2765,0
|
|
20241125,173700,7045816160,2765,2765,2765,2765,0
|
|
20241125,173600,7045816160,2765,2765,2765,2765,0
|
|
20241125,173500,7045816160,2765,2765,2765,2765,0
|
|
20241125,173400,7045816160,2765,2765,2765,2765,0
|
|
20241125,173300,7045816160,2765,2765,2765,2765,0
|
|
20241125,173200,7045816160,2765,2765,2765,2765,0
|
|
20241125,173100,7045816160,2765,2765,2765,2765,0
|
|
20241125,173000,7045816160,2765,2765,2765,2765,0
|
|
20241125,172900,7045816160,2765,2765,2765,2765,0
|
|
20241125,172800,7045816160,2765,2765,2765,2765,0
|
|
20241125,172700,7045816160,2765,2765,2765,2765,0
|
|
20241125,172600,7045816160,2765,2765,2765,2765,0
|
|
20241125,172500,7045816160,2765,2765,2765,2765,0
|
|
20241125,172400,7045816160,2765,2765,2765,2765,0
|
|
20241125,172300,7045816160,2765,2765,2765,2765,0
|
|
20241125,172200,7045816160,2765,2765,2765,2765,0
|
|
20241125,172100,7045816160,2765,2765,2765,2765,0
|
|
20241125,172000,7045816160,2765,2765,2765,2765,0
|
|
20241125,171900,7045816160,2765,2765,2765,2765,0
|
|
20241125,171800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,171700,7045816160,2765,2765,2765,2765,0
|
|
20241125,171600,7045816160,2765,2765,2765,2765,0
|
|
20241125,171500,7045816160,2765,2765,2765,2765,0
|
|
20241125,171400,7045816160,2765,2765,2765,2765,0
|
|
20241125,171300,7045816160,2765,2765,2765,2765,0
|
|
20241125,171200,7045816160,2765,2765,2765,2765,0
|
|
20241125,171100,7045816160,2765,2765,2765,2765,0
|
|
20241125,171000,7045816160,2765,2765,2765,2765,0
|
|
20241125,170900,7045816160,2765,2765,2765,2765,0
|
|
20241125,170800,7045816160,2765,2765,2765,2765,0
|
|
20241125,170700,7045816160,2765,2765,2765,2765,0
|
|
20241125,170600,7045816160,2765,2765,2765,2765,0
|
|
20241125,170500,7045816160,2765,2765,2765,2765,0
|
|
20241125,170400,7045816160,2765,2765,2765,2765,0
|
|
20241125,170300,7045816160,2765,2765,2765,2765,0
|
|
20241125,170200,7045816160,2765,2765,2765,2765,0
|
|
20241125,170100,7045816160,2765,2765,2765,2765,0
|
|
20241125,170000,7045816160,2765,2765,2765,2765,0
|
|
20241125,165900,7045816160,2765,2765,2765,2765,0
|
|
20241125,165800,7045816160,2765,2765,2765,2765,0
|
|
20241125,165700,7045816160,2765,2765,2765,2765,0
|
|
20241125,165600,7045816160,2765,2765,2765,2765,0
|
|
20241125,165500,7045816160,2765,2765,2765,2765,0
|
|
20241125,165400,7045816160,2765,2765,2765,2765,0
|
|
20241125,165300,7045816160,2765,2765,2765,2765,0
|
|
20241125,165200,7045816160,2765,2765,2765,2765,0
|
|
20241125,165100,7045816160,2765,2765,2765,2765,0
|
|
20241125,165000,7045816160,2765,2765,2765,2765,0
|
|
20241125,164900,7045816160,2765,2765,2765,2765,0
|
|
20241125,164800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,164700,7045816160,2765,2765,2765,2765,0
|
|
20241125,164600,7045816160,2765,2765,2765,2765,0
|
|
20241125,164500,7045816160,2765,2765,2765,2765,0
|
|
20241125,164400,7045816160,2765,2765,2765,2765,0
|
|
20241125,164300,7045816160,2765,2765,2765,2765,0
|
|
20241125,164200,7045816160,2765,2765,2765,2765,0
|
|
20241125,164100,7045816160,2765,2765,2765,2765,0
|
|
20241125,164000,7045816160,2765,2765,2765,2765,0
|
|
20241125,163900,7045816160,2765,2765,2765,2765,0
|
|
20241125,163800,7045816160,2765,2765,2765,2765,0
|
|
20241125,163700,7045816160,2765,2765,2765,2765,0
|
|
20241125,163600,7045816160,2765,2765,2765,2765,0
|
|
20241125,163500,7045816160,2765,2765,2765,2765,0
|
|
20241125,163400,7045816160,2765,2765,2765,2765,0
|
|
20241125,163300,7045816160,2765,2765,2765,2765,0
|
|
20241125,163200,7045816160,2765,2765,2765,2765,0
|
|
20241125,163100,7045816160,2765,2765,2765,2765,0
|
|
20241125,163000,7045816160,2765,2765,2765,2765,0
|
|
20241125,162900,7045816160,2765,2765,2765,2765,0
|
|
20241125,162800,7045816160,2765,2765,2765,2765,0
|
|
20241125,162700,7045816160,2765,2765,2765,2765,0
|
|
20241125,162600,7045816160,2765,2765,2765,2765,0
|
|
20241125,162500,7045816160,2765,2765,2765,2765,0
|
|
20241125,162400,7045816160,2765,2765,2765,2765,0
|
|
20241125,162300,7045816160,2765,2765,2765,2765,0
|
|
20241125,162200,7045816160,2765,2765,2765,2765,0
|
|
20241125,162100,7045816160,2765,2765,2765,2765,0
|
|
20241125,162000,7045816160,2765,2765,2765,2765,0
|
|
20241125,161900,7045816160,2765,2765,2765,2765,0
|
|
20241125,161800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,161700,7045816160,2765,2765,2765,2765,0
|
|
20241125,161600,7045816160,2765,2765,2765,2765,0
|
|
20241125,161500,7045816160,2765,2765,2765,2765,0
|
|
20241125,161400,7045816160,2765,2765,2765,2765,0
|
|
20241125,161300,7045816160,2765,2765,2765,2765,0
|
|
20241125,161200,7045816160,2765,2765,2765,2765,0
|
|
20241125,161100,7045816160,2765,2765,2765,2765,0
|
|
20241125,161000,7045816160,2765,2765,2765,2765,0
|
|
20241125,160900,7045816160,2765,2765,2765,2765,0
|
|
20241125,160800,7045816160,2765,2765,2765,2765,0
|
|
20241125,160700,7045816160,2765,2765,2765,2765,0
|
|
20241125,160600,7045816160,2765,2765,2765,2765,0
|
|
20241125,160500,7045816160,2765,2765,2765,2765,0
|
|
20241125,160400,7045816160,2765,2765,2765,2765,0
|
|
20241125,160300,7045816160,2765,2765,2765,2765,0
|
|
20241125,160200,7045816160,2765,2765,2765,2765,0
|
|
20241125,160100,7045816160,2765,2765,2765,2765,0
|
|
20241125,160000,7045816160,2765,2765,2765,2765,0
|
|
20241125,155900,7045816160,2765,2765,2765,2765,0
|
|
20241125,155800,7045816160,2765,2765,2765,2765,0
|
|
20241125,155700,7045816160,2765,2765,2765,2765,0
|
|
20241125,155600,7045816160,2765,2765,2765,2765,0
|
|
20241125,155500,7045816160,2765,2765,2765,2765,0
|
|
20241125,155400,7045816160,2765,2765,2765,2765,0
|
|
20241125,155300,7045816160,2765,2765,2765,2765,0
|
|
20241125,155200,7045816160,2765,2765,2765,2765,0
|
|
20241125,155100,7045816160,2765,2765,2765,2765,0
|
|
20241125,155000,7045816160,2765,2765,2765,2765,0
|
|
20241125,154900,7045816160,2765,2765,2765,2765,0
|
|
20241125,154800,7045816160,2765,2765,2765,2765,65601
|
|
20241125,154700,7045816160,2765,2765,2765,2765,0
|
|
20241125,154600,7045816160,2765,2765,2765,2765,0
|
|
20241125,154500,7045816160,2765,2765,2765,2765,0
|
|
20241125,154400,7045816160,2765,2765,2765,2765,0
|
|
20241125,154300,7045816160,2765,2765,2765,2765,0
|
|
20241125,154200,7045816160,2765,2765,2765,2765,0
|
|
20241125,154100,7045816160,2765,2765,2765,2765,0
|
|
20241125,154000,7045816160,2765,2765,2765,2765,0
|
|
20241125,153900,7045816160,2765,2765,2765,2765,0
|
|
20241125,153800,7045816160,2765,2765,2765,2765,0
|
|
20241125,153700,7045816160,2765,2765,2765,2765,0
|
|
20241125,153600,7045816160,2765,2765,2765,2765,0
|
|
20241125,153500,7045816160,2765,2765,2765,2765,0
|
|
20241125,153400,7045816160,2765,2765,2765,2765,0
|
|
20241125,153300,7045816160,2765,2765,2765,2765,0
|
|
20241125,153200,7045816160,2765,2765,2765,2765,0
|
|
20241125,153100,7045816160,2765,2765,2765,2765,0
|
|
20241125,153000,7045816160,2765,2765,2765,2765,65601
|
|
20241125,152900,6864429395,2780,2780,2780,2780,0
|
|
20241125,152800,6864429395,2780,2780,2780,2780,0
|
|
20241125,152700,6864429395,2780,2780,2780,2780,0
|
|
20241125,152600,6864429395,2780,2780,2780,2780,0
|
|
20241125,152500,6864429395,2780,2780,2780,2780,0
|
|
20241125,152400,6864429395,2780,2780,2780,2780,0
|
|
20241125,152300,6864429395,2780,2780,2780,2780,0
|
|
20241125,152200,6864429395,2780,2780,2780,2780,0
|
|
20241125,152100,6864429395,2780,2780,2780,2780,0
|
|
20241125,152000,6864429395,2780,2780,2780,2780,0
|
|
20241125,151900,6864429395,2780,2785,2790,2780,12038
|
|
20241125,151800,6830919490,2790,2785,2790,2775,14878
|
|
20241125,151700,6789480910,2785,2780,2785,2780,3802
|
|
20241125,151600,6778893590,2785,2785,2785,2780,3327
|
|
20241125,151500,6769642450,2780,2785,2785,2780,4656
|
|
20241125,151400,6756681075,2785,2780,2790,2780,1526
|
|
20241125,151300,6752433315,2790,2790,2790,2785,14657
|
|
20241125,151200,6711613220,2785,2785,2790,2780,12707
|
|
20241125,151100,6676222960,2785,2785,2785,2780,5960
|
|
20241125,151000,6659646905,2785,2785,2785,2780,5343
|
|
20241125,150900,6644780425,2780,2785,2785,2780,2103
|
|
20241125,150800,6638932330,2785,2785,2785,2780,5235
|
|
20241125,150700,6624358740,2785,2780,2785,2780,1381
|
|
20241125,150600,6620512670,2785,2780,2785,2780,5071
|
|
20241125,150500,6606402040,2785,2785,2785,2780,4385
|
|
20241125,150400,6594209560,2785,2785,2785,2780,1297
|
|
20241125,150300,6590600960,2780,2780,2785,2780,1066
|
|
20241125,150200,6587632175,2785,2785,2785,2780,1551
|
|
20241125,150100,6583318495,2785,2785,2785,2780,656
|
|
20241125,150000,6581491570,2785,2785,2785,2780,60
|
|
20241125,145900,6581324475,2780,2780,2785,2780,2710
|
|
20241125,145800,6573790570,2785,2780,2785,2780,1197
|
|
20241125,145700,6570461025,2775,2780,2785,2775,2739
|
|
20241125,145600,6562846575,2780,2780,2785,2780,2263
|
|
20241125,145500,6556552500,2785,2785,2785,2780,26
|
|
20241125,145400,6556480105,2780,2780,2785,2780,663
|
|
20241125,145300,6554636955,2780,2785,2785,2780,205
|
|
20241125,145200,6554066380,2785,2780,2790,2780,2193
|
|
20241125,145100,6547966740,2780,2775,2780,2775,9959
|
|
20241125,145000,6520288870,2775,2780,2780,2770,12598
|
|
20241125,144900,6485341190,2780,2780,2780,2775,478
|
|
20241125,144800,6484014540,2775,2775,2780,2775,11860
|
|
20241125,144700,6451101830,2775,2780,2780,2775,5117
|
|
20241125,144600,6436901940,2780,2780,2780,2775,3206
|
|
20241125,144500,6427990425,2780,2785,2785,2780,4059
|
|
20241125,144400,6416705185,2785,2790,2790,2780,8196
|
|
20241125,144300,6393902000,2790,2790,2790,2785,353
|
|
20241125,144200,6392918065,2790,2790,2790,2780,5145
|
|
20241125,144100,6378589135,2790,2785,2790,2780,9517
|
|
20241125,144000,6352114390,2785,2780,2785,2780,959
|
|
20241125,143900,6349445390,2780,2785,2785,2780,643
|
|
20241125,143800,6347657750,2785,2785,2790,2780,2428
|
|
20241125,143700,6340900590,2790,2795,2795,2790,1929
|
|
20241125,143600,6335518380,2795,2790,2795,2785,2520
|
|
20241125,143500,6328486870,2790,2785,2795,2780,13824
|
|
20241125,143400,6289969125,2785,2790,2790,2785,3510
|
|
20241125,143300,6280189645,2785,2785,2790,2780,4773
|
|
20241125,143200,6266897080,2785,2785,2785,2775,3918
|
|
20241125,143100,6256003945,2785,2775,2785,2775,15399
|
|
20241125,143000,6213264025,2775,2755,2780,2755,8789
|
|
20241125,142900,6188905545,2755,2785,2785,2755,39978
|
|
20241125,142800,6078293010,2785,2785,2785,2775,5288
|
|
20241125,142700,6063611685,2790,2790,2790,2780,3457
|
|
20241125,142600,6053993195,2795,2790,2795,2785,4972
|
|
20241125,142500,6040127440,2790,2795,2800,2790,2862
|
|
20241125,142400,6032136575,2795,2800,2800,2795,1172
|
|
20241125,142300,6028860785,2800,2800,2800,2775,17434
|
|
20241125,142200,5980239480,2800,2805,2805,2795,6617
|
|
20241125,142100,5961736895,2800,2805,2805,2800,1894
|
|
20241125,142000,5956427325,2805,2805,2805,2800,5272
|
|
20241125,141900,5941639865,2805,2805,2805,2795,6742
|
|
20241125,141800,5922743155,2805,2800,2805,2795,5697
|
|
20241125,141700,5906802040,2805,2805,2810,2800,4641
|
|
20241125,141600,5893785515,2805,2795,2805,2790,35787
|
|
20241125,141500,5793681685,2795,2795,2800,2795,8367
|
|
20241125,141400,5770295915,2800,2805,2805,2795,24129
|
|
20241125,141300,5702752065,2805,2805,2810,2800,19821
|
|
20241125,141200,5647234270,2805,2810,2815,2800,12165
|
|
20241125,141100,5613105325,2815,2810,2815,2805,10581
|
|
20241125,141000,5583379385,2810,2830,2830,2810,36725
|
|
20241125,140900,5479877335,2830,2830,2830,2815,43342
|
|
20241125,140800,5357502350,2835,2810,2835,2810,59797
|
|
20241125,140700,5188517505,2815,2810,2820,2810,14994
|
|
20241125,140600,5146332585,2810,2825,2825,2810,22242
|
|
20241125,140500,5083697280,2825,2825,2830,2815,32567
|
|
20241125,140400,4991747110,2825,2810,2830,2800,113434
|
|
20241125,140300,4671767670,2810,2800,2810,2795,9593
|
|
20241125,140200,4644851965,2795,2800,2800,2790,15583
|
|
20241125,140100,4601269660,2800,2800,2820,2780,97796
|
|
20241125,140000,4326822590,2800,2800,2800,2790,8126
|
|
20241125,135900,4304087280,2800,2805,2805,2795,2571
|
|
20241125,135800,4296895290,2800,2785,2800,2785,3098
|
|
20241125,135700,4288243900,2790,2800,2800,2780,5290
|
|
20241125,135600,4273493410,2800,2800,2815,2790,19980
|
|
20241125,135500,4217445390,2805,2815,2815,2805,19871
|
|
20241125,135400,4161608680,2815,2780,2815,2780,71484
|
|
20241125,135300,3961326865,2775,2770,2785,2770,3248
|
|
20241125,135200,3952314145,2770,2780,2780,2770,11088
|
|
20241125,135100,3921564995,2780,2780,2785,2775,5908
|
|
20241125,135000,3905150530,2785,2785,2790,2785,3842
|
|
20241125,134900,3894450390,2790,2795,2795,2785,7864
|
|
20241125,134800,3872513565,2795,2785,2795,2785,14172
|
|
20241125,134700,3832974440,2790,2775,2795,2775,18123
|
|
20241125,134600,3782453230,2770,2775,2780,2770,13779
|
|
20241125,134500,3744219630,2780,2790,2790,2780,12455
|
|
20241125,134400,3709544285,2785,2780,2790,2780,20434
|
|
20241125,134300,3652687840,2785,2785,2790,2785,6653
|
|
20241125,134200,3634148630,2785,2800,2800,2785,14728
|
|
20241125,134100,3593058225,2800,2785,2800,2775,24324
|
|
20241125,134000,3525205140,2785,2790,2795,2780,9304
|
|
20241125,133900,3499281390,2790,2790,2805,2790,42202
|
|
20241125,133800,3381215480,2795,2790,2800,2780,40799
|
|
20241125,133700,3267307705,2790,2815,2815,2785,82624
|
|
20241125,133600,3035906800,2815,2780,2825,2780,222654
|
|
20241125,133500,2411814860,2780,2775,2780,2770,10889
|
|
20241125,133400,2381602865,2775,2775,2775,2770,8591
|
|
20241125,133300,2357762920,2775,2775,2780,2770,7321
|
|
20241125,133200,2337447660,2770,2770,2775,2770,17606
|
|
20241125,133100,2288639740,2770,2765,2770,2765,19927
|
|
20241125,133000,2233463320,2765,2755,2765,2755,7553
|
|
20241125,132900,2212587665,2755,2750,2760,2750,1744
|
|
20241125,132800,2207780965,2750,2760,2760,2750,2374
|
|
20241125,132700,2201242505,2760,2760,2760,2750,5347
|
|
20241125,132600,2186500090,2760,2770,2770,2750,9541
|
|
20241125,132500,2160153330,2770,2760,2770,2755,13253
|
|
20241125,132400,2123530225,2755,2750,2760,2745,11362
|
|
20241125,132300,2092267215,2750,2750,2755,2745,6136
|
|
20241125,132200,2075392835,2750,2755,2755,2750,17864
|
|
20241125,132100,2026228270,2755,2750,2755,2745,6589
|
|
20241125,132000,2008111420,2740,2750,2770,2740,67063
|
|
20241125,131900,1823177430,2745,2745,2750,2730,14686
|
|
20241125,131800,1782867065,2740,2725,2740,2725,21815
|
|
20241125,131700,1723197015,2725,2730,2730,2725,2626
|
|
20241125,131600,1716035605,2730,2725,2730,2725,19435
|
|
20241125,131500,1663037660,2725,2720,2725,2720,16742
|
|
20241125,131400,1617443505,2720,2720,2720,2715,4892
|
|
20241125,131300,1604137320,2715,2715,2715,2715,791
|
|
20241125,131200,1601989755,2715,2710,2715,2710,5891
|
|
20241125,131100,1586021890,2700,2705,2705,2700,1064
|
|
20241125,131000,1583144770,2705,2705,2705,2705,100
|
|
20241125,130900,1582874270,2705,2705,2705,2705,0
|
|
20241125,130800,1582874270,2705,2705,2705,2705,600
|
|
20241125,130700,1581251270,2705,2705,2705,2705,0
|
|
20241125,130600,1581251270,2705,2705,2705,2705,10
|
|
20241125,130500,1581224220,2705,2710,2710,2705,903
|
|
20241125,130400,1578777590,2710,2710,2710,2710,1
|
|
20241125,130300,1578774880,2705,2705,2705,2705,6410
|
|
20241125,130200,1561435830,2710,2710,2710,2710,268
|
|
20241125,130100,1560709550,2710,2710,2710,2710,102
|
|
20241125,130000,1560433130,2710,2710,2710,2705,575
|
|
20241125,125900,1558877475,2710,2710,2710,2710,526
|
|
20241125,125800,1557452015,2710,2710,2710,2710,262
|
|
20241125,125700,1556741995,2710,2710,2710,2710,150
|
|
20241125,125600,1556335495,2705,2715,2715,2700,17765
|
|
20241125,125500,1508225135,2715,2715,2715,2715,503
|
|
20241125,125400,1506859490,2715,2720,2720,2715,708
|
|
20241125,125300,1504937220,2720,2720,2720,2720,1306
|
|
20241125,125200,1501384900,2720,2720,2720,2720,1
|
|
20241125,125100,1501382180,2720,2720,2720,2720,200
|
|
20241125,125000,1500838180,2720,2715,2720,2715,622
|
|
20241125,124900,1499147945,2715,2715,2715,2715,50
|
|
20241125,124800,1499012195,2715,2715,2715,2715,572
|
|
20241125,124700,1497459215,2715,2715,2715,2715,1101
|
|
20241125,124600,1494470000,2715,2715,2715,2715,2101
|
|
20241125,124500,1488765785,2715,2715,2715,2710,320
|
|
20241125,124400,1487897580,2710,2710,2710,2710,500
|
|
20241125,124300,1486542580,2715,2715,2715,2715,33
|
|
20241125,124200,1486452985,2715,2715,2715,2715,1437
|
|
20241125,124100,1482551530,2715,2715,2715,2710,1037
|
|
20241125,124000,1479740850,2710,2710,2710,2710,6050
|
|
20241125,123900,1463345350,2715,2715,2715,2710,349
|
|
20241125,123800,1462399505,2715,2715,2715,2715,134
|
|
20241125,123700,1462035695,2715,2715,2715,2715,4
|
|
20241125,123600,1462024835,2715,2715,2715,2715,1
|
|
20241125,123500,1462022120,2715,2715,2715,2715,32
|
|
20241125,123400,1461935240,2715,2715,2715,2715,683
|
|
20241125,123300,1460080895,2715,2720,2720,2715,176
|
|
20241125,123200,1459603050,2720,2720,2720,2720,45
|
|
20241125,123100,1459480650,2720,2720,2720,2720,18
|
|
20241125,123000,1459431690,2720,2720,2720,2720,205
|
|
20241125,122900,1458874090,2720,2720,2720,2720,2054
|
|
20241125,122800,1453287210,2715,2715,2715,2715,261
|
|
20241125,122700,1452578595,2715,2715,2715,2710,223
|
|
20241125,122600,1451973940,2710,2715,2715,2710,65
|
|
20241125,122500,1451797710,2710,2710,2710,2710,0
|
|
20241125,122400,1451797710,2710,2710,2710,2710,0
|
|
20241125,122300,1451797710,2710,2715,2715,2710,951
|
|
20241125,122200,1449216170,2720,2715,2720,2715,100
|
|
20241125,122100,1448944420,2720,2715,2720,2715,1280
|
|
20241125,122000,1445468560,2715,2715,2715,2715,10
|
|
20241125,121900,1445441410,2715,2715,2715,2715,215
|
|
20241125,121800,1444857685,2710,2715,2715,2710,2000
|
|
20241125,121700,1439428640,2715,2715,2720,2715,2516
|
|
20241125,121600,1432597675,2715,2715,2715,2715,2230
|
|
20241125,121500,1426543225,2715,2715,2715,2715,5411
|
|
20241125,121400,1411852360,2720,2720,2720,2720,50
|
|
20241125,121300,1411716360,2720,2720,2720,2720,3
|
|
20241125,121200,1411708200,2720,2720,2720,2720,825
|
|
20241125,121100,1409464200,2720,2720,2720,2720,1311
|
|
20241125,121000,1405898280,2720,2720,2720,2720,417
|
|
20241125,120900,1404764040,2720,2715,2720,2715,600
|
|
20241125,120800,1403134540,2720,2715,2720,2715,502
|
|
20241125,120700,1401771600,2720,2720,2720,2720,1054
|
|
20241125,120600,1398904720,2720,2720,2720,2720,11
|
|
20241125,120500,1398874800,2720,2720,2720,2720,252
|
|
20241125,120400,1398189360,2720,2720,2720,2720,19
|
|
20241125,120300,1398137680,2720,2720,2720,2720,2816
|
|
20241125,120200,1390478160,2725,2720,2725,2720,1305
|
|
20241125,120100,1386924890,2720,2720,2720,2720,778
|
|
20241125,120000,1384808730,2720,2725,2725,2720,26
|
|
20241125,115900,1384737910,2725,2725,2725,2720,362
|
|
20241125,115800,1383751465,2725,2725,2725,2725,1000
|
|
20241125,115700,1381026465,2725,2725,2725,2725,156
|
|
20241125,115600,1380601365,2725,2725,2725,2725,62
|
|
20241125,115500,1380432415,2720,2720,2720,2720,4893
|
|
20241125,115400,1367123455,2715,2720,2720,2715,125
|
|
20241125,115300,1366783580,2720,2720,2720,2720,150
|
|
20241125,115200,1366375580,2720,2725,2725,2720,1748
|
|
20241125,115100,1361620740,2725,2725,2725,2725,10
|
|
20241125,115000,1361593490,2725,2725,2725,2725,424
|
|
20241125,114900,1360438090,2725,2720,2725,2715,224
|
|
20241125,114800,1359829370,2725,2720,2725,2720,917
|
|
20241125,114700,1357335060,2725,2715,2725,2710,32455
|
|
20241125,114600,1269139910,2715,2710,2715,2710,209
|
|
20241125,114500,1268573480,2715,2715,2715,2710,62
|
|
20241125,114400,1268405300,2715,2715,2715,2715,0
|
|
20241125,114300,1268405300,2715,2715,2715,2710,1091
|
|
20241125,114200,1265445735,2715,2715,2715,2715,210
|
|
20241125,114100,1264875585,2715,2715,2715,2715,30
|
|
20241125,114000,1264794135,2710,2710,2715,2710,322
|
|
20241125,113900,1263921465,2710,2715,2715,2710,224
|
|
20241125,113800,1263314420,2715,2710,2715,2710,1015
|
|
20241125,113700,1260563695,2710,2710,2715,2710,1854
|
|
20241125,113600,1255539115,2705,2710,2710,2705,1206
|
|
20241125,113500,1252275855,2710,2710,2710,2710,5338
|
|
20241125,113400,1237809875,2710,2710,2710,2710,112
|
|
20241125,113300,1237506355,2710,2710,2710,2710,17
|
|
20241125,113200,1237460285,2710,2710,2710,2705,966
|
|
20241125,113100,1234846940,2710,2710,2710,2710,321
|
|
20241125,113000,1233977030,2710,2705,2710,2705,2009
|
|
20241125,112900,1228542640,2710,2710,2710,2710,75
|
|
20241125,112800,1228339390,2710,2715,2715,2710,3081
|
|
20241125,112700,1219989875,2715,2715,2715,2715,209
|
|
20241125,112600,1219422440,2715,2715,2715,2715,1184
|
|
20241125,112500,1216207880,2715,2715,2715,2715,283
|
|
20241125,112400,1215439535,2715,2710,2715,2710,5558
|
|
20241125,112300,1200377350,2710,2710,2710,2710,1723
|
|
20241125,112200,1195708020,2710,2710,2710,2710,5969
|
|
20241125,112100,1179532030,2710,2710,2710,2710,0
|
|
20241125,112000,1179532030,2710,2710,2710,2705,2010
|
|
20241125,111900,1174094930,2705,2705,2705,2705,2871
|
|
20241125,111800,1166328875,2710,2710,2710,2710,502
|
|
20241125,111700,1164968455,2710,2705,2710,2705,73
|
|
20241125,111600,1164770865,2710,2710,2710,2710,0
|
|
20241125,111500,1164770865,2710,2710,2710,2710,11
|
|
20241125,111400,1164741055,2710,2710,2710,2710,0
|
|
20241125,111300,1164741055,2710,2705,2710,2705,343
|
|
20241125,111200,1163813235,2705,2705,2705,2705,6454
|
|
20241125,111100,1146355165,2705,2705,2705,2705,15
|
|
20241125,111000,1146314590,2705,2705,2705,2705,270
|
|
20241125,110900,1145584240,2710,2705,2710,2705,4389
|
|
20241125,110800,1133711990,2705,2705,2705,2705,204
|
|
20241125,110700,1133160170,2705,2710,2710,2705,1635
|
|
20241125,110600,1128734980,2710,2710,2710,2710,505
|
|
20241125,110500,1127366430,2700,2705,2710,2700,144
|
|
20241125,110400,1126976900,2710,2710,2710,2705,237
|
|
20241125,110300,1126335480,2705,2710,2710,2705,4214
|
|
20241125,110200,1114936315,2710,2705,2710,2705,584
|
|
20241125,110100,1113356325,2705,2705,2705,2705,5030
|
|
20241125,110000,1099750175,2710,2710,2710,2705,100
|
|
20241125,105900,1099479500,2710,2710,2710,2710,6216
|
|
20241125,105800,1082634140,2705,2700,2705,2700,10031
|
|
20241125,105700,1055503290,2705,2705,2705,2705,115
|
|
20241125,105600,1055192215,2705,2705,2705,2705,7
|
|
20241125,105500,1055173280,2705,2705,2705,2705,29
|
|
20241125,105400,1055094835,2705,2705,2705,2700,362
|
|
20241125,105300,1054117120,2705,2705,2705,2705,26
|
|
20241125,105200,1054046790,2705,2705,2705,2705,8
|
|
20241125,105100,1054025150,2705,2700,2705,2695,2229
|
|
20241125,105000,1048007435,2705,2700,2705,2700,2008
|
|
20241125,104900,1042585795,2705,2705,2705,2705,223
|
|
20241125,104800,1041982580,2705,2705,2705,2705,3
|
|
20241125,104700,1041974465,2705,2700,2705,2700,431
|
|
20241125,104600,1040810745,2705,2705,2705,2700,834
|
|
20241125,104500,1038554780,2705,2705,2705,2700,354
|
|
20241125,104400,1037598190,2705,2700,2705,2700,2010
|
|
20241125,104300,1032171140,2700,2705,2705,2700,8
|
|
20241125,104200,1032149505,2705,2705,2705,2705,1008
|
|
20241125,104100,1029422865,2705,2705,2705,2705,13
|
|
20241125,104000,1029387700,2705,2705,2705,2705,4
|
|
20241125,103900,1029376880,2705,2700,2705,2700,269
|
|
20241125,103800,1028650560,2705,2705,2705,2700,107
|
|
20241125,103700,1028361625,2705,2705,2705,2705,1146
|
|
20241125,103600,1025261695,2700,2705,2710,2700,2477
|
|
20241125,103500,1018561890,2710,2705,2710,2705,1023
|
|
20241125,103400,1015791615,2705,2710,2710,2705,9
|
|
20241125,103300,1015767245,2705,2705,2705,2700,5650
|
|
20241125,103200,1000495295,2700,2700,2705,2700,898
|
|
20241125,103100,998070675,2705,2705,2705,2705,246
|
|
20241125,103000,997405245,2705,2705,2705,2700,232
|
|
20241125,102900,996777745,2705,2710,2710,2705,134
|
|
20241125,102800,996415230,2710,2705,2710,2705,671
|
|
20241125,102700,994599155,2705,2705,2705,2705,1303
|
|
20241125,102600,991074540,2705,2705,2705,2705,63
|
|
20241125,102500,990904125,2695,2705,2705,2695,9963
|
|
20241125,102400,964003970,2705,2700,2705,2700,3030
|
|
20241125,102300,955822950,2700,2700,2705,2695,1408
|
|
20241125,102200,952022330,2700,2705,2705,2700,4256
|
|
20241125,102100,940529555,2705,2700,2705,2700,7
|
|
20241125,102000,940510625,2700,2705,2705,2700,2028
|
|
20241125,101900,935034885,2705,2710,2710,2705,254
|
|
20241125,101800,934347595,2710,2705,2710,2705,1108
|
|
20241125,101700,931350430,2705,2705,2705,2705,1355
|
|
20241125,101600,927685155,2705,2705,2705,2705,7
|
|
20241125,101500,927666220,2705,2705,2705,2705,298
|
|
20241125,101400,926860130,2705,2710,2710,2705,6025
|
|
20241125,101300,910561990,2710,2705,2710,2705,151
|
|
20241125,101200,910153500,2710,2705,2710,2705,1202
|
|
20241125,101100,906902085,2705,2700,2705,2700,7143
|
|
20241125,101000,887583255,2700,2700,2700,2695,7728
|
|
20241125,100900,866755155,2700,2700,2705,2695,12063
|
|
20241125,100800,834185030,2700,2695,2700,2695,3267
|
|
20241125,100700,825365380,2700,2695,2700,2690,10626
|
|
20241125,100600,796730200,2695,2695,2695,2690,508
|
|
20241125,100500,795363640,2690,2690,2695,2690,1190
|
|
20241125,100400,792157440,2690,2695,2695,2690,1040
|
|
20241125,100300,789359555,2695,2695,2695,2690,774
|
|
20241125,100200,787275065,2695,2690,2695,2690,322
|
|
20241125,100100,786408815,2690,2690,2695,2690,1059
|
|
20241125,100000,783560085,2690,2695,2695,2690,604
|
|
20241125,095900,781933900,2695,2690,2695,2690,4336
|
|
20241125,095800,770270040,2695,2695,2695,2695,14
|
|
20241125,095700,770232310,2685,2695,2695,2685,1680
|
|
20241125,095600,765717820,2695,2690,2695,2690,88
|
|
20241125,095500,765480985,2690,2690,2690,2690,2222
|
|
20241125,095400,759503805,2690,2690,2690,2690,1216
|
|
20241125,095300,756232765,2690,2690,2690,2685,70
|
|
20241125,095200,756044470,2685,2690,2690,2685,8809
|
|
20241125,095100,732348375,2690,2690,2690,2685,209
|
|
20241125,095000,731786325,2690,2690,2690,2690,319
|
|
20241125,094900,730928215,2690,2685,2690,2680,2117
|
|
20241125,094800,725253725,2680,2680,2680,2680,1
|
|
20241125,094700,725251045,2680,2685,2685,2680,3263
|
|
20241125,094600,716489900,2685,2680,2685,2680,74
|
|
20241125,094500,716291575,2680,2680,2680,2680,609
|
|
20241125,094400,714659455,2685,2685,2685,2680,1130
|
|
20241125,094300,711625555,2685,2680,2685,2680,509
|
|
20241125,094200,710259975,2680,2680,2680,2680,139
|
|
20241125,094100,709887455,2685,2675,2685,2675,2689
|
|
20241125,094000,702694340,2675,2675,2675,2675,1823
|
|
20241125,093900,697817815,2675,2680,2685,2670,13303
|
|
20241125,093800,662208915,2690,2690,2690,2690,12
|
|
20241125,093700,662176635,2690,2680,2690,2680,3724
|
|
20241125,093600,652195735,2690,2680,2690,2680,427
|
|
20241125,093500,651051335,2690,2690,2690,2685,2050
|
|
20241125,093400,645543755,2690,2685,2690,2685,142
|
|
20241125,093300,645162030,2695,2685,2695,2680,2255
|
|
20241125,093200,639099720,2695,2695,2695,2695,5
|
|
20241125,093100,639086245,2695,2695,2695,2680,547
|
|
20241125,093000,637617130,2695,2690,2695,2690,628
|
|
20241125,092900,635925665,2680,2680,2690,2680,1652
|
|
20241125,092800,631487000,2680,2680,2685,2680,1293
|
|
20241125,092700,628021260,2680,2690,2690,2680,98
|
|
20241125,092600,627758370,2690,2685,2690,2685,9105
|
|
20241125,092500,603288430,2690,2680,2690,2680,1411
|
|
20241125,092400,599496840,2680,2680,2690,2680,2199
|
|
20241125,092300,593603330,2680,2680,2680,2680,3271
|
|
20241125,092200,584837050,2680,2680,2685,2680,1508
|
|
20241125,092100,580790165,2680,2680,2690,2680,2506
|
|
20241125,092000,574072930,2680,2695,2695,2680,14319
|
|
20241125,091900,535607315,2700,2690,2700,2690,15
|
|
20241125,091800,535566865,2695,2690,2700,2690,344
|
|
20241125,091700,534641360,2690,2700,2700,2690,242
|
|
20241125,091600,533988895,2690,2695,2700,2690,198
|
|
20241125,091500,533454645,2695,2690,2695,2690,6342
|
|
20241125,091400,516364740,2690,2690,2690,2680,1181
|
|
20241125,091300,513193690,2690,2695,2695,2690,20
|
|
20241125,091200,513139815,2695,2680,2695,2680,535
|
|
20241125,091100,511704500,2680,2680,2680,2680,210
|
|
20241125,091000,511141700,2695,2685,2695,2680,12275
|
|
20241125,090900,478222545,2685,2690,2695,2685,3510
|
|
20241125,090800,468793005,2695,2695,2705,2690,107394
|
|
20241125,090700,178847630,2685,2690,2690,2675,18513
|
|
20241125,090600,129132720,2690,2675,2690,2670,7058
|
|
20241125,090500,110259035,2675,2685,2690,2670,6459
|
|
20241125,090400,92963985,2700,2695,2700,2685,5324
|
|
20241125,090300,78607200,2695,2690,2700,2690,3166
|
|
20241125,090200,70081200,2690,2690,2705,2690,12019
|
|
20241125,090100,37667425,2695,2690,2700,2680,4618
|
|
20241125,090000,25233000,2690,2680,2690,2670,9417
|