600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,185600,43228146860,18880,18880,18880,18880,0
|
|
20241125,185500,43228146860,18880,18880,18880,18880,0
|
|
20241125,185400,43228146860,18880,18880,18880,18880,0
|
|
20241125,185300,43228146860,18880,18880,18880,18880,0
|
|
20241125,185200,43228146860,18880,18880,18880,18880,0
|
|
20241125,185100,43228146860,18880,18880,18880,18880,0
|
|
20241125,185000,43228146860,18880,18880,18880,18880,0
|
|
20241125,184900,43228146860,18880,18880,18880,18880,0
|
|
20241125,184800,43228146860,18880,18880,18880,18880,0
|
|
20241125,184700,43228146860,18880,18880,18880,18880,0
|
|
20241125,184600,43228146860,18880,18880,18880,18880,0
|
|
20241125,184500,43228146860,18880,18880,18880,18880,0
|
|
20241125,184400,43228146860,18880,18880,18880,18880,0
|
|
20241125,184300,43228146860,18880,18880,18880,18880,0
|
|
20241125,184200,43228146860,18880,18880,18880,18880,0
|
|
20241125,184100,43228146860,18880,18880,18880,18880,0
|
|
20241125,184000,43228146860,18880,18880,18880,18880,0
|
|
20241125,183900,43228146860,18880,18880,18880,18880,0
|
|
20241125,183800,43228146860,18880,18880,18880,18880,0
|
|
20241125,183700,43228146860,18880,18880,18880,18880,0
|
|
20241125,183600,43228146860,18880,18880,18880,18880,0
|
|
20241125,183500,43228146860,18880,18880,18880,18880,0
|
|
20241125,183400,43228146860,18880,18880,18880,18880,0
|
|
20241125,183300,43228146860,18880,18880,18880,18880,0
|
|
20241125,183200,43228146860,18880,18880,18880,18880,0
|
|
20241125,183100,43228146860,18880,18880,18880,18880,0
|
|
20241125,183000,43228146860,18880,18880,18880,18880,0
|
|
20241125,182900,43228146860,18880,18880,18880,18880,0
|
|
20241125,182800,43228146860,18880,18880,18880,18880,0
|
|
20241125,182700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,182600,43228146860,18880,18880,18880,18880,0
|
|
20241125,182500,43228146860,18880,18880,18880,18880,0
|
|
20241125,182400,43228146860,18880,18880,18880,18880,0
|
|
20241125,182300,43228146860,18880,18880,18880,18880,0
|
|
20241125,182200,43228146860,18880,18880,18880,18880,0
|
|
20241125,182100,43228146860,18880,18880,18880,18880,0
|
|
20241125,182000,43228146860,18880,18880,18880,18880,0
|
|
20241125,181900,43228146860,18880,18880,18880,18880,0
|
|
20241125,181800,43228146860,18880,18880,18880,18880,0
|
|
20241125,181700,43228146860,18880,18880,18880,18880,0
|
|
20241125,181600,43228146860,18880,18880,18880,18880,0
|
|
20241125,181500,43228146860,18880,18880,18880,18880,0
|
|
20241125,181400,43228146860,18880,18880,18880,18880,0
|
|
20241125,181300,43228146860,18880,18880,18880,18880,0
|
|
20241125,181200,43228146860,18880,18880,18880,18880,0
|
|
20241125,181100,43228146860,18880,18880,18880,18880,0
|
|
20241125,181000,43228146860,18880,18880,18880,18880,0
|
|
20241125,180900,43228146860,18880,18880,18880,18880,0
|
|
20241125,180800,43228146860,18880,18880,18880,18880,0
|
|
20241125,180700,43228146860,18880,18880,18880,18880,0
|
|
20241125,180600,43228146860,18880,18880,18880,18880,0
|
|
20241125,180500,43228146860,18880,18880,18880,18880,0
|
|
20241125,180400,43228146860,18880,18880,18880,18880,0
|
|
20241125,180300,43228146860,18880,18880,18880,18880,0
|
|
20241125,180200,43228146860,18880,18880,18880,18880,0
|
|
20241125,180100,43228146860,18880,18880,18880,18880,0
|
|
20241125,180000,43228146860,18880,18880,18880,18880,0
|
|
20241125,175900,43228146860,18880,18880,18880,18880,0
|
|
20241125,175800,43228146860,18880,18880,18880,18880,0
|
|
20241125,175700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,175600,43228146860,18880,18880,18880,18880,0
|
|
20241125,175500,43228146860,18880,18880,18880,18880,0
|
|
20241125,175400,43228146860,18880,18880,18880,18880,0
|
|
20241125,175300,43228146860,18880,18880,18880,18880,0
|
|
20241125,175200,43228146860,18880,18880,18880,18880,0
|
|
20241125,175100,43228146860,18880,18880,18880,18880,0
|
|
20241125,175000,43228146860,18880,18880,18880,18880,0
|
|
20241125,174900,43228146860,18880,18880,18880,18880,0
|
|
20241125,174800,43228146860,18880,18880,18880,18880,0
|
|
20241125,174700,43228146860,18880,18880,18880,18880,0
|
|
20241125,174600,43228146860,18880,18880,18880,18880,0
|
|
20241125,174500,43228146860,18880,18880,18880,18880,0
|
|
20241125,174400,43228146860,18880,18880,18880,18880,0
|
|
20241125,174300,43228146860,18880,18880,18880,18880,0
|
|
20241125,174200,43228146860,18880,18880,18880,18880,0
|
|
20241125,174100,43228146860,18880,18880,18880,18880,0
|
|
20241125,174000,43228146860,18880,18880,18880,18880,0
|
|
20241125,173900,43228146860,18880,18880,18880,18880,0
|
|
20241125,173800,43228146860,18880,18880,18880,18880,0
|
|
20241125,173700,43228146860,18880,18880,18880,18880,0
|
|
20241125,173600,43228146860,18880,18880,18880,18880,0
|
|
20241125,173500,43228146860,18880,18880,18880,18880,0
|
|
20241125,173400,43228146860,18880,18880,18880,18880,0
|
|
20241125,173300,43228146860,18880,18880,18880,18880,0
|
|
20241125,173200,43228146860,18880,18880,18880,18880,0
|
|
20241125,173100,43228146860,18880,18880,18880,18880,0
|
|
20241125,173000,43228146860,18880,18880,18880,18880,0
|
|
20241125,172900,43228146860,18880,18880,18880,18880,0
|
|
20241125,172800,43228146860,18880,18880,18880,18880,0
|
|
20241125,172700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,172600,43228146860,18880,18880,18880,18880,0
|
|
20241125,172500,43228146860,18880,18880,18880,18880,0
|
|
20241125,172400,43228146860,18880,18880,18880,18880,0
|
|
20241125,172300,43228146860,18880,18880,18880,18880,0
|
|
20241125,172200,43228146860,18880,18880,18880,18880,0
|
|
20241125,172100,43228146860,18880,18880,18880,18880,0
|
|
20241125,172000,43228146860,18880,18880,18880,18880,0
|
|
20241125,171900,43228146860,18880,18880,18880,18880,0
|
|
20241125,171800,43228146860,18880,18880,18880,18880,0
|
|
20241125,171700,43228146860,18880,18880,18880,18880,0
|
|
20241125,171600,43228146860,18880,18880,18880,18880,0
|
|
20241125,171500,43228146860,18880,18880,18880,18880,0
|
|
20241125,171400,43228146860,18880,18880,18880,18880,0
|
|
20241125,171300,43228146860,18880,18880,18880,18880,0
|
|
20241125,171200,43228146860,18880,18880,18880,18880,0
|
|
20241125,171100,43228146860,18880,18880,18880,18880,0
|
|
20241125,171000,43228146860,18880,18880,18880,18880,0
|
|
20241125,170900,43228146860,18880,18880,18880,18880,0
|
|
20241125,170800,43228146860,18880,18880,18880,18880,0
|
|
20241125,170700,43228146860,18880,18880,18880,18880,0
|
|
20241125,170600,43228146860,18880,18880,18880,18880,0
|
|
20241125,170500,43228146860,18880,18880,18880,18880,0
|
|
20241125,170400,43228146860,18880,18880,18880,18880,0
|
|
20241125,170300,43228146860,18880,18880,18880,18880,0
|
|
20241125,170200,43228146860,18880,18880,18880,18880,0
|
|
20241125,170100,43228146860,18880,18880,18880,18880,0
|
|
20241125,170000,43228146860,18880,18880,18880,18880,0
|
|
20241125,165900,43228146860,18880,18880,18880,18880,0
|
|
20241125,165800,43228146860,18880,18880,18880,18880,0
|
|
20241125,165700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,165600,43228146860,18880,18880,18880,18880,0
|
|
20241125,165500,43228146860,18880,18880,18880,18880,0
|
|
20241125,165400,43228146860,18880,18880,18880,18880,0
|
|
20241125,165300,43228146860,18880,18880,18880,18880,0
|
|
20241125,165200,43228146860,18880,18880,18880,18880,0
|
|
20241125,165100,43228146860,18880,18880,18880,18880,0
|
|
20241125,165000,43228146860,18880,18880,18880,18880,0
|
|
20241125,164900,43228146860,18880,18880,18880,18880,0
|
|
20241125,164800,43228146860,18880,18880,18880,18880,0
|
|
20241125,164700,43228146860,18880,18880,18880,18880,0
|
|
20241125,164600,43228146860,18880,18880,18880,18880,0
|
|
20241125,164500,43228146860,18880,18880,18880,18880,0
|
|
20241125,164400,43228146860,18880,18880,18880,18880,0
|
|
20241125,164300,43228146860,18880,18880,18880,18880,0
|
|
20241125,164200,43228146860,18880,18880,18880,18880,0
|
|
20241125,164100,43228146860,18880,18880,18880,18880,0
|
|
20241125,164000,43228146860,18880,18880,18880,18880,0
|
|
20241125,163900,43228146860,18880,18880,18880,18880,0
|
|
20241125,163800,43228146860,18880,18880,18880,18880,0
|
|
20241125,163700,43228146860,18880,18880,18880,18880,0
|
|
20241125,163600,43228146860,18880,18880,18880,18880,0
|
|
20241125,163500,43228146860,18880,18880,18880,18880,0
|
|
20241125,163400,43228146860,18880,18880,18880,18880,0
|
|
20241125,163300,43228146860,18880,18880,18880,18880,0
|
|
20241125,163200,43228146860,18880,18880,18880,18880,0
|
|
20241125,163100,43228146860,18880,18880,18880,18880,0
|
|
20241125,163000,43228146860,18880,18880,18880,18880,0
|
|
20241125,162900,43228146860,18880,18880,18880,18880,0
|
|
20241125,162800,43228146860,18880,18880,18880,18880,0
|
|
20241125,162700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,162600,43228146860,18880,18880,18880,18880,0
|
|
20241125,162500,43228146860,18880,18880,18880,18880,0
|
|
20241125,162400,43228146860,18880,18880,18880,18880,0
|
|
20241125,162300,43228146860,18880,18880,18880,18880,0
|
|
20241125,162200,43228146860,18880,18880,18880,18880,0
|
|
20241125,162100,43228146860,18880,18880,18880,18880,0
|
|
20241125,162000,43228146860,18880,18880,18880,18880,0
|
|
20241125,161900,43228146860,18880,18880,18880,18880,0
|
|
20241125,161800,43228146860,18880,18880,18880,18880,0
|
|
20241125,161700,43228146860,18880,18880,18880,18880,0
|
|
20241125,161600,43228146860,18880,18880,18880,18880,0
|
|
20241125,161500,43228146860,18880,18880,18880,18880,0
|
|
20241125,161400,43228146860,18880,18880,18880,18880,0
|
|
20241125,161300,43228146860,18880,18880,18880,18880,0
|
|
20241125,161200,43228146860,18880,18880,18880,18880,0
|
|
20241125,161100,43228146860,18880,18880,18880,18880,0
|
|
20241125,161000,43228146860,18880,18880,18880,18880,0
|
|
20241125,160900,43228146860,18880,18880,18880,18880,0
|
|
20241125,160800,43228146860,18880,18880,18880,18880,0
|
|
20241125,160700,43228146860,18880,18880,18880,18880,0
|
|
20241125,160600,43228146860,18880,18880,18880,18880,0
|
|
20241125,160500,43228146860,18880,18880,18880,18880,0
|
|
20241125,160400,43228146860,18880,18880,18880,18880,0
|
|
20241125,160300,43228146860,18880,18880,18880,18880,0
|
|
20241125,160200,43228146860,18880,18880,18880,18880,0
|
|
20241125,160100,43228146860,18880,18880,18880,18880,0
|
|
20241125,160000,43228146860,18880,18880,18880,18880,0
|
|
20241125,155900,43228146860,18880,18880,18880,18880,0
|
|
20241125,155800,43228146860,18880,18880,18880,18880,0
|
|
20241125,155700,43228146860,18880,18880,18880,18880,521068
|
|
20241125,155600,43228146860,18880,18880,18880,18880,0
|
|
20241125,155500,43228146860,18880,18880,18880,18880,0
|
|
20241125,155400,43228146860,18880,18880,18880,18880,0
|
|
20241125,155300,43228146860,18880,18880,18880,18880,0
|
|
20241125,155200,43228146860,18880,18880,18880,18880,0
|
|
20241125,155100,43228146860,18880,18880,18880,18880,0
|
|
20241125,155000,43228146860,18880,18880,18880,18880,0
|
|
20241125,154900,43228146860,18880,18880,18880,18880,0
|
|
20241125,154800,43228146860,18880,18880,18880,18880,0
|
|
20241125,154700,43228146860,18880,18880,18880,18880,0
|
|
20241125,154600,43228146860,18880,18880,18880,18880,0
|
|
20241125,154500,43228146860,18880,18880,18880,18880,0
|
|
20241125,154400,43228146860,18880,18880,18880,18880,0
|
|
20241125,154300,43228146860,18880,18880,18880,18880,0
|
|
20241125,154200,43228146860,18880,18880,18880,18880,0
|
|
20241125,154100,43228146860,18880,18880,18880,18880,0
|
|
20241125,154000,43228146860,18880,18880,18880,18880,0
|
|
20241125,153900,43228146860,18880,18880,18880,18880,0
|
|
20241125,153800,43228146860,18880,18880,18880,18880,0
|
|
20241125,153700,43228146860,18880,18880,18880,18880,0
|
|
20241125,153600,43228146860,18880,18880,18880,18880,0
|
|
20241125,153500,43228146860,18880,18880,18880,18880,0
|
|
20241125,153400,43228146860,18880,18880,18880,18880,0
|
|
20241125,153300,43228146860,18880,18880,18880,18880,0
|
|
20241125,153200,43228146860,18880,18880,18880,18880,0
|
|
20241125,153100,43228146860,18880,18880,18880,18880,0
|
|
20241125,153000,43228146860,18880,18880,18880,18880,521068
|
|
20241125,152900,33390383020,18890,18890,18890,18890,0
|
|
20241125,152800,33390383020,18890,18890,18890,18890,0
|
|
20241125,152700,33390383020,18890,18890,18890,18890,0
|
|
20241125,152600,33390383020,18890,18890,18890,18890,0
|
|
20241125,152500,33390383020,18890,18890,18890,18890,0
|
|
20241125,152400,33390383020,18890,18890,18890,18890,0
|
|
20241125,152300,33390383020,18890,18890,18890,18890,0
|
|
20241125,152200,33390383020,18890,18890,18890,18890,0
|
|
20241125,152100,33390383020,18890,18890,18890,18890,0
|
|
20241125,152000,33390383020,18890,18890,18890,18890,0
|
|
20241125,151900,33390383020,18890,18870,18900,18870,7760
|
|
20241125,151800,33243904000,18880,18890,18900,18870,6150
|
|
20241125,151700,33127760860,18900,18910,18910,18890,5734
|
|
20241125,151600,33019401050,18900,18950,18960,18900,12273
|
|
20241125,151500,32787137310,18960,18960,18960,18950,5496
|
|
20241125,151400,32682973450,18960,18960,18960,18950,6000
|
|
20241125,151300,32569254990,18960,18970,18970,18960,5282
|
|
20241125,151200,32469102530,18970,18960,18970,18960,1065
|
|
20241125,151100,32448902100,18960,18960,18970,18950,5896
|
|
20241125,151000,32337106210,18950,18980,18980,18950,3880
|
|
20241125,150900,32263525580,18970,18990,18990,18970,2808
|
|
20241125,150800,32210243190,18980,18980,18990,18970,1651
|
|
20241125,150700,32178898170,18980,18990,18990,18970,3180
|
|
20241125,150600,32118541030,18980,18980,18990,18940,675
|
|
20241125,150500,32105731340,18980,18980,18990,18900,17788
|
|
20241125,150400,31768816530,18980,18980,18990,18970,1259
|
|
20241125,150300,31744920460,18980,18990,18990,18970,4114
|
|
20241125,150200,31666838190,18990,18990,18990,18980,2959
|
|
20241125,150100,31610650410,18990,19000,19000,18990,3963
|
|
20241125,150000,31535389160,19000,18990,19000,18980,5417
|
|
20241125,145900,31432519960,18990,18990,18990,18980,1599
|
|
20241125,145800,31402164440,18980,18980,18990,18980,3229
|
|
20241125,145700,31340861110,18970,18970,18980,18960,10486
|
|
20241125,145600,31141924060,18960,18960,18970,18960,631
|
|
20241125,145500,31129955870,18970,18970,18970,18950,5374
|
|
20241125,145400,31028078120,18970,18970,18980,18960,1227
|
|
20241125,145300,31004802240,18970,18970,18980,18960,2810
|
|
20241125,145200,30951498270,18980,18980,18980,18970,869
|
|
20241125,145100,30935006430,18980,18990,18990,18970,1858
|
|
20241125,145000,30899739490,18990,19000,19000,18990,2325
|
|
20241125,144900,30855584780,19000,19000,19000,18990,1325
|
|
20241125,144800,30830410800,19000,18980,19000,18980,4084
|
|
20241125,144700,30752862100,18980,18990,18990,18980,1867
|
|
20241125,144600,30717422480,18990,18990,18990,18980,1386
|
|
20241125,144500,30691107550,18990,18990,18990,18980,1338
|
|
20241125,144400,30665704750,18990,19000,19000,18980,3422
|
|
20241125,144300,30600721890,19000,18970,19000,18970,2628
|
|
20241125,144200,30550834060,18980,18970,18980,18960,2566
|
|
20241125,144100,30502149820,18970,18980,18980,18970,1042
|
|
20241125,144000,30482378010,18980,18990,18990,18970,1029
|
|
20241125,143900,30462846540,18980,18990,18990,18980,1651
|
|
20241125,143800,30431509890,18990,19000,19000,18960,10978
|
|
20241125,143700,30223112400,18990,18990,19000,18990,366
|
|
20241125,143600,30216159660,19000,19000,19000,18990,866
|
|
20241125,143500,30199706250,19000,19000,19000,18990,1291
|
|
20241125,143400,30175179920,18990,19000,19000,18990,413
|
|
20241125,143300,30167333610,19000,19000,19000,18990,1558
|
|
20241125,143200,30137735280,18990,19010,19010,18990,1557
|
|
20241125,143100,30108152650,19000,19000,19010,19000,3680
|
|
20241125,143000,30038230460,19000,18970,19000,18960,7968
|
|
20241125,142900,29887017940,18970,18990,18990,18960,6378
|
|
20241125,142800,29765997810,18990,19010,19010,18980,2795
|
|
20241125,142700,29712906530,19010,18990,19010,18980,6557
|
|
20241125,142600,29588334090,18990,18990,19000,18980,1355
|
|
20241125,142500,29562601810,18990,19010,19010,18990,2445
|
|
20241125,142400,29516152310,19000,19010,19020,18980,15192
|
|
20241125,142300,29227495320,19010,19040,19040,19000,9292
|
|
20241125,142200,29050752370,19040,19050,19060,19020,6393
|
|
20241125,142100,28929009340,19060,19040,19060,19030,5105
|
|
20241125,142000,28831819760,19040,19050,19070,19030,4140
|
|
20241125,141900,28752953240,19050,19060,19090,19050,18306
|
|
20241125,141800,28403732530,19070,19000,19070,18990,23562
|
|
20241125,141700,27955206290,19000,19050,19060,18990,12603
|
|
20241125,141600,27715490850,19050,18960,19050,18950,214080
|
|
20241125,141500,23648279760,18960,18950,18960,18950,10489
|
|
20241125,141400,23449437680,18950,18960,18960,18950,5696
|
|
20241125,141300,23341454430,18960,18950,18960,18940,16969
|
|
20241125,141200,23019864900,18950,18930,18950,18930,9033
|
|
20241125,141100,22848719250,18940,18930,18940,18930,9683
|
|
20241125,141000,22665350140,18920,18920,18930,18920,14898
|
|
20241125,140900,22383389950,18920,18830,18920,18830,122304
|
|
20241125,140800,20072519600,18840,18830,18840,18820,3686
|
|
20241125,140700,20003097480,18820,18820,18830,18810,4705
|
|
20241125,140600,19914557040,18810,18820,18820,18810,1414
|
|
20241125,140500,19887951860,18810,18820,18820,18810,827
|
|
20241125,140400,19872390670,18810,18800,18810,18800,4131
|
|
20241125,140300,19794690280,18810,18820,18820,18800,4612
|
|
20241125,140200,19707941040,18820,18820,18820,18810,2470
|
|
20241125,140100,19661475180,18820,18820,18820,18810,1740
|
|
20241125,140000,19628744160,18820,18820,18820,18810,834
|
|
20241125,135900,19613050300,18810,18830,18830,18810,4883
|
|
20241125,135800,19521174850,18830,18830,18830,18820,1547
|
|
20241125,135700,19492058180,18830,18820,18830,18820,638
|
|
20241125,135600,19480046320,18820,18820,18830,18820,738
|
|
20241125,135500,19466152840,18810,18820,18830,18810,1656
|
|
20241125,135400,19434982720,18830,18830,18840,18820,4100
|
|
20241125,135300,19357784760,18830,18830,18840,18830,665
|
|
20241125,135200,19345258570,18830,18830,18840,18830,1130
|
|
20241125,135100,19323976030,18830,18830,18840,18820,2033
|
|
20241125,135000,19285693820,18820,18820,18830,18820,878
|
|
20241125,134900,19269166820,18820,18830,18830,18820,1440
|
|
20241125,134800,19242059820,18830,18830,18830,18820,760
|
|
20241125,134700,19227754040,18830,18840,18840,18820,1525
|
|
20241125,134600,19199035920,18830,18840,18840,18830,1217
|
|
20241125,134500,19176115870,18840,18840,18850,18830,1046
|
|
20241125,134400,19156413910,18840,18820,18840,18820,2123
|
|
20241125,134300,19116431110,18820,18820,18840,18810,3771
|
|
20241125,134200,19045452930,18830,18820,18830,18820,1596
|
|
20241125,134100,19015411630,18820,18830,18840,18820,1913
|
|
20241125,134000,18979388830,18830,18850,18860,18830,2714
|
|
20241125,133900,18928246250,18850,18860,18860,18850,4250
|
|
20241125,133800,18848108430,18860,18870,18870,18860,803
|
|
20241125,133700,18832959440,18870,18860,18880,18860,2562
|
|
20241125,133600,18784613180,18870,18860,18870,18860,716
|
|
20241125,133500,18771104810,18870,18860,18870,18860,1069
|
|
20241125,133400,18750936990,18860,18880,18880,18860,2924
|
|
20241125,133300,18695764060,18870,18880,18890,18870,1237
|
|
20241125,133200,18672413520,18880,18880,18890,18880,6392
|
|
20241125,133100,18551726270,18880,18890,18890,18880,1030
|
|
20241125,133000,18532275280,18880,18880,18890,18880,2713
|
|
20241125,132900,18481043470,18880,18880,18890,18880,2875
|
|
20241125,132800,18426757660,18880,18880,18890,18880,787
|
|
20241125,132700,18411894260,18880,18880,18890,18880,1257
|
|
20241125,132600,18388154790,18890,18880,18890,18880,2666
|
|
20241125,132500,18337814390,18880,18880,18890,18880,1106
|
|
20241125,132400,18316925110,18880,18880,18890,18880,1151
|
|
20241125,132300,18295189330,18890,18880,18890,18880,1983
|
|
20241125,132200,18257743350,18890,18890,18890,18880,967
|
|
20241125,132100,18239480110,18880,18890,18890,18880,6037
|
|
20241125,132000,18125450910,18890,18890,18890,18880,623
|
|
20241125,131900,18113685360,18890,18880,18890,18880,963
|
|
20241125,131800,18095498530,18880,18870,18890,18860,24019
|
|
20241125,131700,17642059740,18870,18860,18870,18860,1020
|
|
20241125,131600,17622818720,18870,18870,18870,18860,505
|
|
20241125,131500,17613291840,18860,18860,18870,18850,1746
|
|
20241125,131400,17580363980,18860,18870,18870,18860,13036
|
|
20241125,131300,17334383600,18870,18890,18890,18870,4500
|
|
20241125,131200,17249426170,18880,18880,18890,18880,1623
|
|
20241125,131100,17218780850,18880,18890,18890,18880,2561
|
|
20241125,131000,17170424360,18880,18890,18890,18880,2175
|
|
20241125,130900,17129357810,18890,18880,18890,18880,1143
|
|
20241125,130800,17107768520,18880,18890,18890,18880,494
|
|
20241125,130700,17098439440,18890,18880,18890,18880,1504
|
|
20241125,130600,17070040250,18880,18890,18890,18880,3636
|
|
20241125,130500,17001367620,18890,18890,18890,18880,2972
|
|
20241125,130400,16945252760,18880,18880,18890,18870,8175
|
|
20241125,130300,16790901650,18880,18880,18880,18870,3643
|
|
20241125,130200,16722132690,18880,18880,18880,18870,819
|
|
20241125,130100,16706675660,18870,18870,18880,18870,8843
|
|
20241125,130000,16539793200,18880,18880,18880,18870,2082
|
|
20241125,125900,16500491710,18880,18870,18880,18860,12666
|
|
20241125,125800,16261449330,18870,18850,18870,18850,6931
|
|
20241125,125700,16130729220,18850,18830,18850,18830,14435
|
|
20241125,125600,15858737030,18830,18840,18840,18830,798
|
|
20241125,125500,15843706890,18840,18840,18840,18830,730
|
|
20241125,125400,15829954170,18840,18840,18840,18830,1427
|
|
20241125,125300,15803078430,18840,18840,18840,18830,836
|
|
20241125,125200,15787330790,18840,18840,18840,18830,1131
|
|
20241125,125100,15766023520,18830,18830,18840,18830,1695
|
|
20241125,125000,15734103610,18830,18840,18840,18830,775
|
|
20241125,124900,15719504200,18840,18830,18840,18830,1061
|
|
20241125,124800,15699516760,18840,18830,18840,18830,1019
|
|
20241125,124700,15680323520,18830,18830,18840,18830,553
|
|
20241125,124600,15669909220,18830,18820,18840,18810,3910
|
|
20241125,124500,15596302870,18810,18810,18820,18810,1554
|
|
20241125,124400,15567063060,18810,18820,18820,18810,908
|
|
20241125,124300,15549978680,18810,18800,18810,18800,2617
|
|
20241125,124200,15500756850,18810,18820,18830,18800,10721
|
|
20241125,124100,15299079640,18830,18830,18830,18820,578
|
|
20241125,124000,15288197820,18830,18830,18840,18820,2724
|
|
20241125,123900,15236904930,18830,18830,18830,18820,1518
|
|
20241125,123800,15208327280,18820,18830,18840,18820,2859
|
|
20241125,123700,15154501440,18830,18830,18840,18830,693
|
|
20241125,123600,15141451230,18840,18840,18850,18830,1010
|
|
20241125,123500,15122419220,18850,18850,18850,18840,670
|
|
20241125,123400,15109792880,18840,18850,18850,18840,1403
|
|
20241125,123300,15083359010,18850,18850,18850,18840,2349
|
|
20241125,123200,15039101060,18850,18850,18850,18840,624
|
|
20241125,123100,15027340890,18840,18850,18850,18840,702
|
|
20241125,123000,15014112540,18850,18840,18850,18840,1086
|
|
20241125,122900,14993649220,18850,18850,18850,18840,698
|
|
20241125,122800,14980493390,18840,18850,18850,18840,953
|
|
20241125,122700,14962535250,18840,18850,18850,18840,1779
|
|
20241125,122600,14929009680,18850,18850,18850,18840,1343
|
|
20241125,122500,14903704630,18850,18850,18850,18840,948
|
|
20241125,122400,14885838660,18850,18850,18850,18840,599
|
|
20241125,122300,14874548460,18840,18860,18860,18840,3967
|
|
20241125,122200,14799771570,18860,18860,18870,18850,2853
|
|
20241125,122100,14745967180,18860,18880,18880,18860,5012
|
|
20241125,122000,14651396600,18880,18880,18880,18870,1813
|
|
20241125,121900,14617182530,18880,18880,18880,18870,531
|
|
20241125,121800,14607160050,18880,18870,18880,18870,2248
|
|
20241125,121700,14564732180,18870,18880,18880,18870,1016
|
|
20241125,121600,14545557090,18880,18880,18880,18870,1454
|
|
20241125,121500,14518111010,18870,18870,18880,18860,2897
|
|
20241125,121400,14463445320,18870,18870,18870,18860,2198
|
|
20241125,121300,14421971710,18870,18860,18870,18860,1004
|
|
20241125,121200,14403031750,18860,18870,18870,18860,847
|
|
20241125,121100,14387056330,18870,18870,18870,18860,622
|
|
20241125,121000,14375320780,18860,18870,18870,18860,902
|
|
20241125,120900,14358303280,18860,18870,18870,18860,1360
|
|
20241125,120800,14332649810,18870,18870,18880,18860,4978
|
|
20241125,120700,14238732480,18860,18870,18870,18860,913
|
|
20241125,120600,14221507200,18860,18860,18870,18850,2157
|
|
20241125,120500,14180825030,18860,18870,18870,18860,2711
|
|
20241125,120400,14129691980,18870,18860,18870,18860,947
|
|
20241125,120300,14111828880,18870,18870,18880,18870,5573
|
|
20241125,120200,14006664160,18880,18880,18890,18870,657
|
|
20241125,120100,13994260200,18890,18880,18890,18880,4091
|
|
20241125,120000,13917015110,18880,18870,18890,18860,11569
|
|
20241125,115900,13698600030,18870,18880,18880,18860,2370
|
|
20241125,115800,13653876860,18880,18870,18880,18870,3354
|
|
20241125,115700,13590582290,18880,18880,18880,18870,1307
|
|
20241125,115600,13565910730,18880,18880,18880,18870,895
|
|
20241125,115500,13549017350,18880,18880,18890,18870,8066
|
|
20241125,115400,13396738040,18880,18880,18890,18880,8527
|
|
20241125,115300,13235741470,18880,18880,18880,18870,8516
|
|
20241125,115200,13074968540,18880,18880,18880,18850,10557
|
|
20241125,115100,12875777290,18870,18880,18880,18870,1805
|
|
20241125,115000,12841703650,18880,18850,18880,18850,12714
|
|
20241125,114900,12601808380,18860,18860,18860,18850,1676
|
|
20241125,114800,12570204050,18850,18840,18860,18840,8582
|
|
20241125,114700,12408436830,18850,18790,18850,18780,85219
|
|
20241125,114600,10805856680,18790,18790,18800,18780,10279
|
|
20241125,114500,10612721690,18790,18790,18800,18790,951
|
|
20241125,114400,10594846650,18790,18800,18800,18790,875
|
|
20241125,114300,10578400570,18800,18790,18800,18790,1127
|
|
20241125,114200,10557219660,18790,18800,18800,18790,996
|
|
20241125,114100,10538496940,18790,18790,18800,18790,1693
|
|
20241125,114000,10506672390,18790,18770,18800,18770,24633
|
|
20241125,113900,10043894250,18770,18750,18770,18750,9836
|
|
20241125,113800,9859381550,18750,18740,18750,18740,10206
|
|
20241125,113700,9668024970,18750,18740,18750,18740,646
|
|
20241125,113600,9655914670,18750,18750,18750,18740,761
|
|
20241125,113500,9641649100,18750,18750,18750,18740,1083
|
|
20241125,113400,9621348900,18750,18750,18750,18740,337
|
|
20241125,113300,9615031110,18750,18750,18750,18740,2571
|
|
20241125,113200,9566829640,18750,18740,18750,18730,14322
|
|
20241125,113100,9298429180,18740,18720,18740,18720,11432
|
|
20241125,113000,9084341700,18720,18700,18720,18680,20044
|
|
20241125,112900,8709481270,18700,18700,18700,18680,2571
|
|
20241125,112800,8661430390,18690,18690,18700,18690,1039
|
|
20241125,112700,8642007660,18690,18690,18700,18690,2946
|
|
20241125,112600,8586926610,18690,18690,18700,18690,657
|
|
20241125,112500,8574644840,18690,18700,18700,18690,1769
|
|
20241125,112400,8541578160,18700,18690,18700,18690,927
|
|
20241125,112300,8524248700,18690,18700,18700,18690,779
|
|
20241125,112200,8509685990,18690,18700,18700,18690,2189
|
|
20241125,112100,8468768800,18690,18690,18700,18690,805
|
|
20241125,112000,8453721860,18690,18700,18700,18690,1050
|
|
20241125,111900,8434093340,18700,18700,18700,18690,2261
|
|
20241125,111800,8391831450,18690,18700,18700,18690,1136
|
|
20241125,111700,8370593380,18700,18700,18700,18690,900
|
|
20241125,111600,8353765740,18690,18700,18700,18690,825
|
|
20241125,111500,8338339820,18700,18690,18700,18690,926
|
|
20241125,111400,8321026170,18690,18700,18700,18690,1024
|
|
20241125,111300,8301881940,18690,18680,18700,18680,7104
|
|
20241125,111200,8169144760,18680,18680,18680,18670,1395
|
|
20241125,111100,8143091580,18680,18680,18680,18670,1153
|
|
20241125,111000,8121557590,18670,18680,18680,18670,2281
|
|
20241125,110900,8078966750,18670,18670,18680,18670,1396
|
|
20241125,110800,8052899010,18670,18670,18680,18670,534
|
|
20241125,110700,8042925760,18670,18670,18680,18670,819
|
|
20241125,110600,8027631290,18680,18680,18680,18670,1112
|
|
20241125,110500,8006866760,18680,18680,18680,18670,400
|
|
20241125,110400,7999395050,18680,18670,18680,18670,1021
|
|
20241125,110300,7980327600,18680,18670,18680,18670,1260
|
|
20241125,110200,7956794820,18670,18680,18680,18670,2004
|
|
20241125,110100,7919361500,18680,18680,18680,18670,648
|
|
20241125,110000,7907258720,18670,18680,18680,18670,407
|
|
20241125,105900,7899657470,18680,18680,18680,18670,1366
|
|
20241125,105800,7874149140,18670,18670,18680,18670,912
|
|
20241125,105700,7857119500,18670,18680,18690,18670,2620
|
|
20241125,105600,7808177510,18680,18690,18690,18680,1346
|
|
20241125,105500,7783028160,18680,18690,18690,18680,837
|
|
20241125,105400,7767390030,18690,18700,18700,18680,1661
|
|
20241125,105300,7736347220,18700,18690,18700,18690,959
|
|
20241125,105200,7718421730,18690,18690,18700,18690,2277
|
|
20241125,105100,7675861950,18700,18690,18700,18680,2747
|
|
20241125,105000,7624518310,18680,18680,18690,18680,1168
|
|
20241125,104900,7602699140,18680,18690,18690,18680,1451
|
|
20241125,104800,7575591790,18680,18680,18690,18670,3244
|
|
20241125,104700,7515003830,18680,18690,18690,18670,3493
|
|
20241125,104600,7449756540,18680,18680,18690,18680,1925
|
|
20241125,104500,7413790700,18690,18670,18690,18670,3732
|
|
20241125,104400,7344082590,18670,18680,18680,18660,2649
|
|
20241125,104300,7294620560,18680,18700,18700,18680,2660
|
|
20241125,104200,7244917510,18700,18700,18700,18680,999
|
|
20241125,104100,7226244770,18690,18700,18700,18690,1480
|
|
20241125,104000,7198581520,18690,18700,18710,18690,2223
|
|
20241125,103900,7157011710,18710,18700,18720,18700,2084
|
|
20241125,103800,7118019740,18710,18720,18720,18700,4000
|
|
20241125,103700,7043177850,18720,18700,18720,18700,8891
|
|
20241125,103600,6876845880,18700,18710,18710,18700,810
|
|
20241125,103500,6861694120,18710,18700,18710,18700,528
|
|
20241125,103400,6851818140,18710,18690,18710,18690,3585
|
|
20241125,103300,6784780620,18690,18690,18700,18690,3399
|
|
20241125,103200,6721250970,18680,18700,18710,18680,2692
|
|
20241125,103100,6670931440,18710,18710,18720,18710,1411
|
|
20241125,103000,6644530130,18720,18720,18720,18710,4797
|
|
20241125,102900,6554740860,18720,18730,18730,18720,876
|
|
20241125,102800,6538340670,18720,18730,18740,18720,2261
|
|
20241125,102700,6495991640,18730,18730,18740,18720,7426
|
|
20241125,102600,6356910220,18730,18720,18730,18720,373
|
|
20241125,102500,6349925900,18720,18710,18730,18710,7017
|
|
20241125,102400,6218571730,18720,18720,18720,18710,1821
|
|
20241125,102300,6184486180,18710,18710,18720,18710,1529
|
|
20241125,102200,6155874090,18710,18710,18720,18710,1715
|
|
20241125,102100,6123773880,18720,18710,18720,18710,905
|
|
20241125,102000,6106834520,18710,18700,18720,18700,3722
|
|
20241125,101900,6037211900,18690,18700,18700,18690,1355
|
|
20241125,101800,6011878970,18700,18720,18720,18700,2319
|
|
20241125,101700,5968489430,18710,18720,18720,18710,793
|
|
20241125,101600,5953649630,18710,18710,18720,18710,344
|
|
20241125,101500,5947211450,18710,18710,18720,18710,1472
|
|
20241125,101400,5919669040,18710,18700,18720,18700,2844
|
|
20241125,101300,5866455850,18710,18700,18710,18690,9223
|
|
20241125,101200,5693973690,18700,18690,18700,18690,1924
|
|
20241125,101100,5658003280,18690,18690,18700,18690,2024
|
|
20241125,101000,5620173640,18700,18690,18700,18690,2700
|
|
20241125,100900,5569701920,18690,18640,18700,18640,15532
|
|
20241125,100800,5279703270,18640,18640,18650,18640,1901
|
|
20241125,100700,5244267370,18650,18650,18650,18640,1739
|
|
20241125,100600,5211848050,18650,18660,18660,18640,5191
|
|
20241125,100500,5115035930,18660,18650,18660,18650,1929
|
|
20241125,100400,5079056780,18650,18650,18650,18640,4741
|
|
20241125,100300,4990638040,18650,18650,18650,18640,370
|
|
20241125,100200,4983737990,18650,18640,18650,18640,1181
|
|
20241125,100100,4961715220,18650,18640,18650,18640,621
|
|
20241125,100000,4950134660,18650,18600,18650,18600,11493
|
|
20241125,095900,4736072180,18600,18610,18610,18600,4911
|
|
20241125,095800,4644706940,18610,18610,18610,18600,309
|
|
20241125,095700,4638958930,18600,18600,18610,18590,799
|
|
20241125,095600,4624096400,18600,18600,18610,18600,3332
|
|
20241125,095500,4562119790,18610,18610,18620,18610,2509
|
|
20241125,095400,4515424930,18610,18610,18620,18610,899
|
|
20241125,095300,4498692350,18610,18610,18620,18610,373
|
|
20241125,095200,4491748550,18610,18610,18620,18610,615
|
|
20241125,095100,4480301580,18610,18590,18610,18590,5092
|
|
20241125,095000,4385578410,18600,18590,18600,18590,250
|
|
20241125,094900,4380929340,18590,18580,18600,18580,2289
|
|
20241125,094800,4338382550,18580,18580,18590,18580,800
|
|
20241125,094700,4323512920,18580,18600,18600,18580,1791
|
|
20241125,094600,4290212010,18600,18600,18620,18600,1665
|
|
20241125,094500,4259233190,18600,18580,18600,18580,2060
|
|
20241125,094400,4220937250,18580,18590,18590,18580,624
|
|
20241125,094300,4209341510,18590,18620,18620,18590,2570
|
|
20241125,094200,4161517180,18610,18610,18620,18600,1129
|
|
20241125,094100,4140506960,18610,18600,18610,18600,968
|
|
20241125,094000,4122494880,18600,18580,18600,18580,3761
|
|
20241125,093900,4052556420,18580,18570,18590,18570,2714
|
|
20241125,093800,4002124360,18570,18560,18580,18550,7803
|
|
20241125,093700,3857256050,18550,18560,18560,18550,811
|
|
20241125,093600,3842209030,18550,18560,18560,18550,584
|
|
20241125,093500,3831374950,18560,18560,18560,18550,1114
|
|
20241125,093400,3810707450,18560,18550,18560,18550,728
|
|
20241125,093300,3797199940,18550,18550,18560,18550,1383
|
|
20241125,093200,3771538960,18560,18560,18560,18550,2861
|
|
20241125,093100,3718453550,18560,18560,18560,18550,2180
|
|
20241125,093000,3677999260,18560,18540,18560,18540,5522
|
|
20241125,092900,3575571870,18540,18540,18550,18540,1738
|
|
20241125,092800,3543348130,18540,18540,18550,18540,1735
|
|
20241125,092700,3511180230,18550,18550,18550,18540,1319
|
|
20241125,092600,3486721420,18540,18540,18550,18540,955
|
|
20241125,092500,3469011890,18540,18550,18550,18540,390
|
|
20241125,092400,3461779030,18550,18480,18550,18480,17502
|
|
20241125,092300,3137898680,18480,18480,18490,18470,1360
|
|
20241125,092200,3112766590,18480,18490,18490,18480,2748
|
|
20241125,092100,3061982320,18480,18480,18490,18480,2470
|
|
20241125,092000,3016334950,18480,18480,18490,18470,5390
|
|
20241125,091900,2916742220,18480,18480,18490,18470,1834
|
|
20241125,091800,2882848010,18480,18520,18530,18480,4594
|
|
20241125,091700,2797843650,18520,18520,18530,18520,1075
|
|
20241125,091600,2777930410,18520,18510,18540,18510,4094
|
|
20241125,091500,2702101550,18510,18470,18510,18470,9786
|
|
20241125,091400,2521180420,18470,18460,18500,18450,7305
|
|
20241125,091300,2386272440,18460,18520,18520,18460,8105
|
|
20241125,091200,2236418870,18510,18520,18530,18500,4901
|
|
20241125,091100,2145710880,18530,18520,18550,18520,2195
|
|
20241125,091000,2105021070,18520,18540,18570,18520,4104
|
|
20241125,090900,2028907500,18540,18640,18640,18530,20923
|
|
20241125,090800,1639838170,18640,18650,18680,18640,4173
|
|
20241125,090700,1562006950,18660,18690,18690,18650,4867
|
|
20241125,090600,1471160840,18690,18670,18700,18660,4339
|
|
20241125,090500,1390124730,18670,18660,18710,18660,10849
|
|
20241125,090400,1187456380,18670,18640,18670,18640,5083
|
|
20241125,090300,1092638290,18640,18620,18650,18610,8810
|
|
20241125,090200,928425240,18620,18610,18640,18610,4128
|
|
20241125,090100,851532180,18610,18700,18710,18590,7085
|
|
20241125,090000,719501170,18680,18650,18720,18650,38526
|