670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,200700,299399390,15060,15060,15060,15060,396
|
|
20241125,200600,299399390,15060,15060,15060,15060,0
|
|
20241125,200500,299399390,15060,15060,15060,15060,0
|
|
20241125,200400,299399390,15060,15060,15060,15060,0
|
|
20241125,200300,299399390,15060,15060,15060,15060,0
|
|
20241125,200200,299399390,15060,15060,15060,15060,0
|
|
20241125,200100,299399390,15060,15060,15060,15060,0
|
|
20241125,200000,299399390,15060,15060,15060,15060,0
|
|
20241125,195900,299399390,15060,15060,15060,15060,0
|
|
20241125,195800,299399390,15060,15060,15060,15060,0
|
|
20241125,195700,299399390,15060,15060,15060,15060,0
|
|
20241125,195600,299399390,15060,15060,15060,15060,0
|
|
20241125,195500,299399390,15060,15060,15060,15060,0
|
|
20241125,195400,299399390,15060,15060,15060,15060,0
|
|
20241125,195300,299399390,15060,15060,15060,15060,0
|
|
20241125,195200,299399390,15060,15060,15060,15060,0
|
|
20241125,195100,299399390,15060,15060,15060,15060,0
|
|
20241125,195000,299399390,15060,15060,15060,15060,0
|
|
20241125,194900,299399390,15060,15060,15060,15060,0
|
|
20241125,194800,299399390,15060,15060,15060,15060,0
|
|
20241125,194700,299399390,15060,15060,15060,15060,0
|
|
20241125,194600,299399390,15060,15060,15060,15060,0
|
|
20241125,194500,299399390,15060,15060,15060,15060,0
|
|
20241125,194400,299399390,15060,15060,15060,15060,0
|
|
20241125,194300,299399390,15060,15060,15060,15060,0
|
|
20241125,194200,299399390,15060,15060,15060,15060,0
|
|
20241125,194100,299399390,15060,15060,15060,15060,0
|
|
20241125,194000,299399390,15060,15060,15060,15060,0
|
|
20241125,193900,299399390,15060,15060,15060,15060,0
|
|
20241125,193800,299399390,15060,15060,15060,15060,0
|
|
20241125,193700,299399390,15060,15060,15060,15060,396
|
|
20241125,193600,299399390,15060,15060,15060,15060,0
|
|
20241125,193500,299399390,15060,15060,15060,15060,0
|
|
20241125,193400,299399390,15060,15060,15060,15060,0
|
|
20241125,193300,299399390,15060,15060,15060,15060,0
|
|
20241125,193200,299399390,15060,15060,15060,15060,0
|
|
20241125,193100,299399390,15060,15060,15060,15060,0
|
|
20241125,193000,299399390,15060,15060,15060,15060,0
|
|
20241125,192900,299399390,15060,15060,15060,15060,0
|
|
20241125,192800,299399390,15060,15060,15060,15060,0
|
|
20241125,192700,299399390,15060,15060,15060,15060,0
|
|
20241125,192600,299399390,15060,15060,15060,15060,0
|
|
20241125,192500,299399390,15060,15060,15060,15060,0
|
|
20241125,192400,299399390,15060,15060,15060,15060,0
|
|
20241125,192300,299399390,15060,15060,15060,15060,0
|
|
20241125,192200,299399390,15060,15060,15060,15060,0
|
|
20241125,192100,299399390,15060,15060,15060,15060,0
|
|
20241125,192000,299399390,15060,15060,15060,15060,0
|
|
20241125,191900,299399390,15060,15060,15060,15060,0
|
|
20241125,191800,299399390,15060,15060,15060,15060,0
|
|
20241125,191700,299399390,15060,15060,15060,15060,0
|
|
20241125,191600,299399390,15060,15060,15060,15060,0
|
|
20241125,191500,299399390,15060,15060,15060,15060,0
|
|
20241125,191400,299399390,15060,15060,15060,15060,0
|
|
20241125,191300,299399390,15060,15060,15060,15060,0
|
|
20241125,191200,299399390,15060,15060,15060,15060,0
|
|
20241125,191100,299399390,15060,15060,15060,15060,0
|
|
20241125,191000,299399390,15060,15060,15060,15060,0
|
|
20241125,190900,299399390,15060,15060,15060,15060,0
|
|
20241125,190800,299399390,15060,15060,15060,15060,0
|
|
20241125,190700,299399390,15060,15060,15060,15060,396
|
|
20241125,190600,299399390,15060,15060,15060,15060,0
|
|
20241125,190500,299399390,15060,15060,15060,15060,0
|
|
20241125,190400,299399390,15060,15060,15060,15060,0
|
|
20241125,190300,299399390,15060,15060,15060,15060,0
|
|
20241125,190200,299399390,15060,15060,15060,15060,0
|
|
20241125,190100,299399390,15060,15060,15060,15060,0
|
|
20241125,190000,299399390,15060,15060,15060,15060,0
|
|
20241125,185900,299399390,15060,15060,15060,15060,0
|
|
20241125,185800,299399390,15060,15060,15060,15060,0
|
|
20241125,185700,299399390,15060,15060,15060,15060,0
|
|
20241125,185600,299399390,15060,15060,15060,15060,0
|
|
20241125,185500,299399390,15060,15060,15060,15060,0
|
|
20241125,185400,299399390,15060,15060,15060,15060,0
|
|
20241125,185300,299399390,15060,15060,15060,15060,0
|
|
20241125,185200,299399390,15060,15060,15060,15060,0
|
|
20241125,185100,299399390,15060,15060,15060,15060,0
|
|
20241125,185000,299399390,15060,15060,15060,15060,0
|
|
20241125,184900,299399390,15060,15060,15060,15060,0
|
|
20241125,184800,299399390,15060,15060,15060,15060,0
|
|
20241125,184700,299399390,15060,15060,15060,15060,0
|
|
20241125,184600,299399390,15060,15060,15060,15060,0
|
|
20241125,184500,299399390,15060,15060,15060,15060,0
|
|
20241125,184400,299399390,15060,15060,15060,15060,0
|
|
20241125,184300,299399390,15060,15060,15060,15060,0
|
|
20241125,184200,299399390,15060,15060,15060,15060,0
|
|
20241125,184100,299399390,15060,15060,15060,15060,0
|
|
20241125,184000,299399390,15060,15060,15060,15060,0
|
|
20241125,183900,299399390,15060,15060,15060,15060,0
|
|
20241125,183800,299399390,15060,15060,15060,15060,0
|
|
20241125,183700,299399390,15060,15060,15060,15060,396
|
|
20241125,183600,299399390,15060,15060,15060,15060,0
|
|
20241125,183500,299399390,15060,15060,15060,15060,0
|
|
20241125,183400,299399390,15060,15060,15060,15060,0
|
|
20241125,183300,299399390,15060,15060,15060,15060,0
|
|
20241125,183200,299399390,15060,15060,15060,15060,0
|
|
20241125,183100,299399390,15060,15060,15060,15060,0
|
|
20241125,183000,299399390,15060,15060,15060,15060,0
|
|
20241125,182900,299399390,15060,15060,15060,15060,0
|
|
20241125,182800,299399390,15060,15060,15060,15060,0
|
|
20241125,182700,299399390,15060,15060,15060,15060,0
|
|
20241125,182600,299399390,15060,15060,15060,15060,0
|
|
20241125,182500,299399390,15060,15060,15060,15060,0
|
|
20241125,182400,299399390,15060,15060,15060,15060,0
|
|
20241125,182300,299399390,15060,15060,15060,15060,0
|
|
20241125,182200,299399390,15060,15060,15060,15060,0
|
|
20241125,182100,299399390,15060,15060,15060,15060,0
|
|
20241125,182000,299399390,15060,15060,15060,15060,0
|
|
20241125,181900,299399390,15060,15060,15060,15060,0
|
|
20241125,181800,299399390,15060,15060,15060,15060,0
|
|
20241125,181700,299399390,15060,15060,15060,15060,0
|
|
20241125,181600,299399390,15060,15060,15060,15060,0
|
|
20241125,181500,299399390,15060,15060,15060,15060,0
|
|
20241125,181400,299399390,15060,15060,15060,15060,0
|
|
20241125,181300,299399390,15060,15060,15060,15060,0
|
|
20241125,181200,299399390,15060,15060,15060,15060,0
|
|
20241125,181100,299399390,15060,15060,15060,15060,0
|
|
20241125,181000,299399390,15060,15060,15060,15060,0
|
|
20241125,180900,299399390,15060,15060,15060,15060,0
|
|
20241125,180800,299399390,15060,15060,15060,15060,0
|
|
20241125,180700,299399390,15060,15060,15060,15060,396
|
|
20241125,180600,299399390,15060,15060,15060,15060,0
|
|
20241125,180500,299399390,15060,15060,15060,15060,0
|
|
20241125,180400,299399390,15060,15060,15060,15060,0
|
|
20241125,180300,299399390,15060,15060,15060,15060,0
|
|
20241125,180200,299399390,15060,15060,15060,15060,0
|
|
20241125,180100,299399390,15060,15060,15060,15060,0
|
|
20241125,180000,299399390,15060,15060,15060,15060,0
|
|
20241125,175900,299399390,15060,15060,15060,15060,0
|
|
20241125,175800,299399390,15060,15060,15060,15060,0
|
|
20241125,175700,299399390,15060,15060,15060,15060,0
|
|
20241125,175600,299399390,15060,15060,15060,15060,0
|
|
20241125,175500,299399390,15060,15060,15060,15060,0
|
|
20241125,175400,299399390,15060,15060,15060,15060,0
|
|
20241125,175300,299399390,15060,15060,15060,15060,0
|
|
20241125,175200,299399390,15060,15060,15060,15060,0
|
|
20241125,175100,299399390,15060,15060,15060,15060,0
|
|
20241125,175000,299399390,15060,15060,15060,15060,0
|
|
20241125,174900,299399390,15060,15060,15060,15060,0
|
|
20241125,174800,299399390,15060,15060,15060,15060,0
|
|
20241125,174700,299399390,15060,15060,15060,15060,0
|
|
20241125,174600,299399390,15060,15060,15060,15060,0
|
|
20241125,174500,299399390,15060,15060,15060,15060,0
|
|
20241125,174400,299399390,15060,15060,15060,15060,0
|
|
20241125,174300,299399390,15060,15060,15060,15060,0
|
|
20241125,174200,299399390,15060,15060,15060,15060,0
|
|
20241125,174100,299399390,15060,15060,15060,15060,0
|
|
20241125,174000,299399390,15060,15060,15060,15060,0
|
|
20241125,173900,299399390,15060,15060,15060,15060,0
|
|
20241125,173800,299399390,15060,15060,15060,15060,0
|
|
20241125,173700,299399390,15060,15060,15060,15060,396
|
|
20241125,173600,299399390,15060,15060,15060,15060,0
|
|
20241125,173500,299399390,15060,15060,15060,15060,0
|
|
20241125,173400,299399390,15060,15060,15060,15060,0
|
|
20241125,173300,299399390,15060,15060,15060,15060,0
|
|
20241125,173200,299399390,15060,15060,15060,15060,0
|
|
20241125,173100,299399390,15060,15060,15060,15060,0
|
|
20241125,173000,299399390,15060,15060,15060,15060,0
|
|
20241125,172900,299399390,15060,15060,15060,15060,0
|
|
20241125,172800,299399390,15060,15060,15060,15060,0
|
|
20241125,172700,299399390,15060,15060,15060,15060,0
|
|
20241125,172600,299399390,15060,15060,15060,15060,0
|
|
20241125,172500,299399390,15060,15060,15060,15060,0
|
|
20241125,172400,299399390,15060,15060,15060,15060,0
|
|
20241125,172300,299399390,15060,15060,15060,15060,0
|
|
20241125,172200,299399390,15060,15060,15060,15060,0
|
|
20241125,172100,299399390,15060,15060,15060,15060,0
|
|
20241125,172000,299399390,15060,15060,15060,15060,0
|
|
20241125,171900,299399390,15060,15060,15060,15060,0
|
|
20241125,171800,299399390,15060,15060,15060,15060,0
|
|
20241125,171700,299399390,15060,15060,15060,15060,0
|
|
20241125,171600,299399390,15060,15060,15060,15060,0
|
|
20241125,171500,299399390,15060,15060,15060,15060,0
|
|
20241125,171400,299399390,15060,15060,15060,15060,0
|
|
20241125,171300,299399390,15060,15060,15060,15060,0
|
|
20241125,171200,299399390,15060,15060,15060,15060,0
|
|
20241125,171100,299399390,15060,15060,15060,15060,0
|
|
20241125,171000,299399390,15060,15060,15060,15060,0
|
|
20241125,170900,299399390,15060,15060,15060,15060,0
|
|
20241125,170800,299399390,15060,15060,15060,15060,0
|
|
20241125,170700,299399390,15060,15060,15060,15060,396
|
|
20241125,170600,299399390,15060,15060,15060,15060,0
|
|
20241125,170500,299399390,15060,15060,15060,15060,0
|
|
20241125,170400,299399390,15060,15060,15060,15060,0
|
|
20241125,170300,299399390,15060,15060,15060,15060,0
|
|
20241125,170200,299399390,15060,15060,15060,15060,0
|
|
20241125,170100,299399390,15060,15060,15060,15060,0
|
|
20241125,170000,299399390,15060,15060,15060,15060,0
|
|
20241125,165900,299399390,15060,15060,15060,15060,0
|
|
20241125,165800,299399390,15060,15060,15060,15060,0
|
|
20241125,165700,299399390,15060,15060,15060,15060,0
|
|
20241125,165600,299399390,15060,15060,15060,15060,0
|
|
20241125,165500,299399390,15060,15060,15060,15060,0
|
|
20241125,165400,299399390,15060,15060,15060,15060,0
|
|
20241125,165300,299399390,15060,15060,15060,15060,0
|
|
20241125,165200,299399390,15060,15060,15060,15060,0
|
|
20241125,165100,299399390,15060,15060,15060,15060,0
|
|
20241125,165000,299399390,15060,15060,15060,15060,0
|
|
20241125,164900,299399390,15060,15060,15060,15060,0
|
|
20241125,164800,299399390,15060,15060,15060,15060,0
|
|
20241125,164700,299399390,15060,15060,15060,15060,0
|
|
20241125,164600,299399390,15060,15060,15060,15060,0
|
|
20241125,164500,299399390,15060,15060,15060,15060,0
|
|
20241125,164400,299399390,15060,15060,15060,15060,0
|
|
20241125,164300,299399390,15060,15060,15060,15060,0
|
|
20241125,164200,299399390,15060,15060,15060,15060,0
|
|
20241125,164100,299399390,15060,15060,15060,15060,0
|
|
20241125,164000,299399390,15060,15060,15060,15060,0
|
|
20241125,163900,299399390,15060,15060,15060,15060,0
|
|
20241125,163800,299399390,15060,15060,15060,15060,0
|
|
20241125,163700,299399390,15060,15060,15060,15060,396
|
|
20241125,163600,299399390,15060,15060,15060,15060,0
|
|
20241125,163500,299399390,15060,15060,15060,15060,0
|
|
20241125,163400,299399390,15060,15060,15060,15060,0
|
|
20241125,163300,299399390,15060,15060,15060,15060,0
|
|
20241125,163200,299399390,15060,15060,15060,15060,0
|
|
20241125,163100,299399390,15060,15060,15060,15060,0
|
|
20241125,163000,299399390,15060,15060,15060,15060,0
|
|
20241125,162900,299399390,15060,15060,15060,15060,0
|
|
20241125,162800,299399390,15060,15060,15060,15060,0
|
|
20241125,162700,299399390,15060,15060,15060,15060,0
|
|
20241125,162600,299399390,15060,15060,15060,15060,0
|
|
20241125,162500,299399390,15060,15060,15060,15060,0
|
|
20241125,162400,299399390,15060,15060,15060,15060,0
|
|
20241125,162300,299399390,15060,15060,15060,15060,0
|
|
20241125,162200,299399390,15060,15060,15060,15060,0
|
|
20241125,162100,299399390,15060,15060,15060,15060,0
|
|
20241125,162000,299399390,15060,15060,15060,15060,0
|
|
20241125,161900,299399390,15060,15060,15060,15060,0
|
|
20241125,161800,299399390,15060,15060,15060,15060,0
|
|
20241125,161700,299399390,15060,15060,15060,15060,0
|
|
20241125,161600,299399390,15060,15060,15060,15060,0
|
|
20241125,161500,299399390,15060,15060,15060,15060,0
|
|
20241125,161400,299399390,15060,15060,15060,15060,0
|
|
20241125,161300,299399390,15060,15060,15060,15060,0
|
|
20241125,161200,299399390,15060,15060,15060,15060,0
|
|
20241125,161100,299399390,15060,15060,15060,15060,0
|
|
20241125,161000,299399390,15060,15060,15060,15060,0
|
|
20241125,160900,299399390,15060,15060,15060,15060,0
|
|
20241125,160800,299399390,15060,15060,15060,15060,0
|
|
20241125,160700,299399390,15060,15060,15060,15060,396
|
|
20241125,160600,299399390,15060,15060,15060,15060,0
|
|
20241125,160500,299399390,15060,15060,15060,15060,0
|
|
20241125,160400,299399390,15060,15060,15060,15060,0
|
|
20241125,160300,299399390,15060,15060,15060,15060,0
|
|
20241125,160200,299399390,15060,15060,15060,15060,0
|
|
20241125,160100,299399390,15060,15060,15060,15060,0
|
|
20241125,160000,299399390,15060,15060,15060,15060,0
|
|
20241125,155900,299399390,15060,15060,15060,15060,0
|
|
20241125,155800,299399390,15060,15060,15060,15060,0
|
|
20241125,155700,299399390,15060,15060,15060,15060,0
|
|
20241125,155600,299399390,15060,15060,15060,15060,0
|
|
20241125,155500,299399390,15060,15060,15060,15060,0
|
|
20241125,155400,299399390,15060,15060,15060,15060,0
|
|
20241125,155300,299399390,15060,15060,15060,15060,0
|
|
20241125,155200,299399390,15060,15060,15060,15060,0
|
|
20241125,155100,299399390,15060,15060,15060,15060,0
|
|
20241125,155000,299399390,15060,15060,15060,15060,0
|
|
20241125,154900,299399390,15060,15060,15060,15060,0
|
|
20241125,154800,299399390,15060,15060,15060,15060,0
|
|
20241125,154700,299399390,15060,15060,15060,15060,0
|
|
20241125,154600,299399390,15060,15060,15060,15060,0
|
|
20241125,154500,299399390,15060,15060,15060,15060,0
|
|
20241125,154400,299399390,15060,15060,15060,15060,0
|
|
20241125,154300,299399390,15060,15060,15060,15060,0
|
|
20241125,154200,299399390,15060,15060,15060,15060,0
|
|
20241125,154100,299399390,15060,15060,15060,15060,0
|
|
20241125,154000,299399390,15060,15060,15060,15060,0
|
|
20241125,153900,299399390,15060,15060,15060,15060,0
|
|
20241125,153800,299399390,15060,15060,15060,15060,0
|
|
20241125,153700,299399390,15060,15060,15060,15060,396
|
|
20241125,153600,299399390,15060,15060,15060,15060,0
|
|
20241125,153500,299399390,15060,15060,15060,15060,0
|
|
20241125,153400,299399390,15060,15060,15060,15060,0
|
|
20241125,153300,299399390,15060,15060,15060,15060,0
|
|
20241125,153200,299399390,15060,15060,15060,15060,0
|
|
20241125,153100,299399390,15060,15060,15060,15060,0
|
|
20241125,153000,299399390,15060,15060,15060,15060,396
|
|
20241125,152900,293435630,15140,15140,15140,15140,0
|
|
20241125,152800,293435630,15140,15140,15140,15140,0
|
|
20241125,152700,293435630,15140,15140,15140,15140,0
|
|
20241125,152600,293435630,15140,15140,15140,15140,0
|
|
20241125,152500,293435630,15140,15140,15140,15140,0
|
|
20241125,152400,293435630,15140,15140,15140,15140,0
|
|
20241125,152300,293435630,15140,15140,15140,15140,0
|
|
20241125,152200,293435630,15140,15140,15140,15140,0
|
|
20241125,152100,293435630,15140,15140,15140,15140,0
|
|
20241125,152000,293435630,15140,15140,15140,15140,0
|
|
20241125,151900,293435630,15140,15100,15140,15100,99
|
|
20241125,151800,291940690,15100,15090,15100,15080,278
|
|
20241125,151700,287745050,15100,15130,15130,15100,87
|
|
20241125,151600,286431320,15110,15130,15130,15110,20
|
|
20241125,151500,286128840,15130,15120,15130,15120,170
|
|
20241125,151400,283558360,15130,15140,15140,15130,17
|
|
20241125,151300,283301080,15120,15120,15120,15120,16
|
|
20241125,151200,283059160,15150,15150,15150,15150,0
|
|
20241125,151100,283059160,15150,15150,15150,15150,0
|
|
20241125,151000,283059160,15150,15090,15150,15090,418
|
|
20241125,150900,276747330,15100,15100,15100,15100,0
|
|
20241125,150800,276747330,15100,15100,15100,15100,269
|
|
20241125,150700,272685430,15140,15140,15140,15140,0
|
|
20241125,150600,272685430,15140,15140,15140,15140,0
|
|
20241125,150500,272685430,15140,15140,15140,15140,508
|
|
20241125,150400,264994310,15140,15140,15140,15140,0
|
|
20241125,150300,264994310,15140,15140,15140,15140,0
|
|
20241125,150200,264994310,15140,15140,15140,15140,0
|
|
20241125,150100,264994310,15140,15130,15140,15130,46
|
|
20241125,150000,264298320,15140,15140,15140,15130,32
|
|
20241125,145900,263813850,15140,15140,15140,15140,15
|
|
20241125,145800,263586750,15140,15140,15140,15140,16
|
|
20241125,145700,263344510,15140,15140,15140,15140,10
|
|
20241125,145600,263193110,15140,15140,15140,15140,29
|
|
20241125,145500,262754050,15150,15130,15150,15130,485
|
|
20241125,145400,255415490,15130,15150,15150,15120,1051
|
|
20241125,145300,239503570,15180,15140,15180,15140,324
|
|
20241125,145200,234597370,15140,15160,15160,15140,20
|
|
20241125,145100,234294530,15140,15150,15150,15140,13
|
|
20241125,145000,234097590,15140,15140,15140,15140,7
|
|
20241125,144900,233991610,15190,15190,15190,15190,1
|
|
20241125,144800,233976420,15130,15140,15140,15130,19
|
|
20241125,144700,233688870,15120,15120,15120,15120,0
|
|
20241125,144600,233688870,15120,15120,15120,15120,0
|
|
20241125,144500,233688870,15120,15120,15120,15120,0
|
|
20241125,144400,233688870,15120,15120,15240,15120,61
|
|
20241125,144300,232765630,15120,15120,15120,15120,9
|
|
20241125,144200,232629550,15110,15110,15110,15110,0
|
|
20241125,144100,232629550,15110,15110,15110,15110,19
|
|
20241125,144000,232342460,15120,15120,15120,15120,12
|
|
20241125,143900,232161020,15130,15130,15130,15130,12
|
|
20241125,143800,231979460,15130,15130,15130,15130,8
|
|
20241125,143700,231858420,15170,15130,15170,15130,12
|
|
20241125,143600,231676820,15150,15150,15150,15150,2
|
|
20241125,143500,231646520,15200,15110,15200,15110,70
|
|
20241125,143400,230586910,15120,15120,15120,15120,12
|
|
20241125,143300,230405470,15130,15130,15130,15130,3
|
|
20241125,143200,230360080,15110,15100,15110,15100,127
|
|
20241125,143100,228442120,15100,15100,15100,15100,0
|
|
20241125,143000,228442120,15100,15120,15120,15100,317
|
|
20241125,142900,223655040,15130,15130,15130,15130,218
|
|
20241125,142800,220356700,15150,15150,15150,15150,9
|
|
20241125,142700,220220350,15140,15150,15150,15140,20
|
|
20241125,142600,219917440,15150,15150,15150,15150,9
|
|
20241125,142500,219781090,15170,15170,15170,15170,0
|
|
20241125,142400,219781090,15170,15160,15180,15160,23
|
|
20241125,142300,219432170,15160,15140,15240,15140,111
|
|
20241125,142200,217750360,15140,15140,15140,15140,10
|
|
20241125,142100,217598960,15140,15140,15140,15140,10
|
|
20241125,142000,217447560,15140,15140,15140,15140,0
|
|
20241125,141900,217447560,15140,15140,15140,15140,0
|
|
20241125,141800,217447560,15140,15150,15150,15140,10
|
|
20241125,141700,217296080,15150,15150,15150,15150,23
|
|
20241125,141600,216947630,15160,15160,15160,15160,8
|
|
20241125,141500,216826350,15160,15160,15160,15160,12
|
|
20241125,141400,216644430,15160,15160,15160,15160,8
|
|
20241125,141300,216523150,15160,15170,15170,15160,20
|
|
20241125,141200,216219860,15180,15180,15180,15180,11
|
|
20241125,141100,216052880,15240,15240,15240,15240,4
|
|
20241125,141000,215991920,15240,15240,15240,15240,0
|
|
20241125,140900,215991920,15240,15160,15240,15160,26
|
|
20241125,140800,215597160,15140,15140,15140,15140,1
|
|
20241125,140700,215582020,15160,15130,15160,15130,2
|
|
20241125,140600,215551730,15120,15090,15120,15080,289
|
|
20241125,140500,211182360,15090,15110,15110,15090,29
|
|
20241125,140400,210744290,15120,15090,15120,15090,3
|
|
20241125,140300,210698990,15150,15090,15150,15090,258
|
|
20241125,140200,206803180,15080,15090,15090,15080,14
|
|
20241125,140100,206591970,15080,15090,15090,15080,34
|
|
20241125,140000,206078950,15100,15120,15120,15090,1096
|
|
20241125,135900,189511380,15130,15130,15150,15130,25
|
|
20241125,135800,189132890,15120,15120,15120,15120,0
|
|
20241125,135700,189132890,15120,15150,15150,15120,19
|
|
20241125,135600,188845210,15140,15140,15140,15140,6
|
|
20241125,135500,188754370,15130,15140,15140,15130,10
|
|
20241125,135400,188603030,15150,15150,15150,15150,24
|
|
20241125,135300,188239430,15150,15140,15150,15140,21
|
|
20241125,135200,187921330,15140,15130,15140,15130,9
|
|
20241125,135100,187785110,15130,15120,15130,15120,2
|
|
20241125,135000,187754860,15120,15120,15120,15120,4
|
|
20241125,134900,187694380,15120,15120,15120,15110,13
|
|
20241125,134800,187497890,15120,15110,15120,15110,16
|
|
20241125,134700,187256020,15110,15120,15120,15110,23
|
|
20241125,134600,186908310,15120,15110,15120,15110,6
|
|
20241125,134500,186817630,15120,15110,15120,15110,23
|
|
20241125,134400,186469920,15110,15110,15120,15110,34
|
|
20241125,134300,185956170,15110,15120,15120,15110,162
|
|
20241125,134200,183508110,15120,15110,15120,15110,3
|
|
20241125,134100,183462770,15110,15110,15120,15110,19
|
|
20241125,134000,183175570,15110,15110,15120,15110,79
|
|
20241125,133900,181981730,15110,15110,15120,15110,58
|
|
20241125,133800,181105230,15110,15140,15140,15110,118
|
|
20241125,133700,179321820,15140,15150,15150,15130,166
|
|
20241125,133600,176807730,15150,15150,15160,15150,22
|
|
20241125,133500,176474310,15150,15150,15160,15150,14
|
|
20241125,133400,176262130,15150,15150,15160,15150,23
|
|
20241125,133300,175913560,15150,15160,15160,15150,14
|
|
20241125,133200,175701380,15150,15150,15150,15150,40
|
|
20241125,133100,175095380,15160,15150,15160,15150,19
|
|
20241125,133000,174807400,15160,15160,15160,15160,67
|
|
20241125,132900,173791680,15160,15160,15160,15160,4
|
|
20241125,132800,173731040,15170,15180,15200,15150,73
|
|
20241125,132700,172622020,15180,15140,15200,15140,111
|
|
20241125,132600,170939060,15130,15120,15130,15120,12
|
|
20241125,132500,170757570,15120,15130,15130,15110,22
|
|
20241125,132400,170424830,15130,15130,15130,15130,4
|
|
20241125,132300,170364310,15130,15120,15130,15120,56
|
|
20241125,132200,169517080,15130,15140,15160,15130,40
|
|
20241125,132100,168910970,15160,15160,15160,15160,137
|
|
20241125,132000,166834050,15170,15110,15170,15100,557
|
|
20241125,131900,158398960,15110,15110,15110,15100,48
|
|
20241125,131800,157673710,15110,15100,15120,15100,18
|
|
20241125,131700,157401750,15120,15090,15120,15090,354
|
|
20241125,131600,152052600,15090,15090,15100,15090,17
|
|
20241125,131500,151795970,15090,15090,15090,15090,11
|
|
20241125,131400,151629980,15100,15080,15100,15080,22
|
|
20241125,131300,151297830,15080,15070,15080,15070,10
|
|
20241125,131200,151147120,15080,15070,15080,15070,3
|
|
20241125,131100,151101890,15060,15060,15080,15050,106
|
|
20241125,131000,149503960,15060,15060,15060,15060,10
|
|
20241125,130900,149353360,15050,15070,15070,15050,202
|
|
20241125,130800,146313000,15060,15070,15070,15060,10
|
|
20241125,130700,146162340,15070,15070,15070,15070,5
|
|
20241125,130600,146086990,15070,15060,15070,15060,7
|
|
20241125,130500,145981560,15070,15060,15070,15060,13
|
|
20241125,130400,145785660,15080,15050,15080,15050,125
|
|
20241125,130300,143901360,15050,15050,15070,15050,314
|
|
20241125,130200,139172540,15060,15050,15060,15050,15
|
|
20241125,130100,138946690,15050,15050,15060,15050,15
|
|
20241125,130000,138720840,15050,15050,15060,15040,9
|
|
20241125,125900,138585390,15060,15050,15060,15040,250
|
|
20241125,125800,134820480,15050,15040,15050,15040,14
|
|
20241125,125700,134609820,15040,15040,15040,15040,9
|
|
20241125,125600,134474460,15040,15050,15050,15040,7
|
|
20241125,125500,134369160,15050,15050,15050,15050,26
|
|
20241125,125400,133977860,15050,15060,15060,15050,35
|
|
20241125,125300,133450820,15080,15090,15100,15070,768
|
|
20241125,125200,121865530,15080,15050,15090,15050,28
|
|
20241125,125100,121443290,15090,15050,15100,15050,60
|
|
20241125,125000,120538600,15040,15040,15090,15040,107
|
|
20241125,124900,118926160,15040,15040,15050,15040,36
|
|
20241125,124800,118384420,15050,15040,15050,15040,158
|
|
20241125,124700,116006570,15040,15050,15050,15040,9
|
|
20241125,124600,115871190,15050,15090,15090,15050,280
|
|
20241125,124500,111653710,15070,15060,15110,15060,12
|
|
20241125,124400,111472860,15120,15040,15120,15040,159
|
|
20241125,124300,109081070,15050,15050,15050,15050,5
|
|
20241125,124200,109005820,15060,15040,15060,15040,377
|
|
20241125,124100,103335440,15040,15040,15040,15040,2
|
|
20241125,124000,103305360,15040,15040,15040,15040,6
|
|
20241125,123900,103215120,15050,15040,15050,15040,7
|
|
20241125,123800,103109820,15040,15040,15040,15040,5
|
|
20241125,123700,103034620,15040,15040,15040,15040,12
|
|
20241125,123600,102854140,15040,15040,15040,15040,7
|
|
20241125,123500,102748860,15040,15040,15040,15040,3
|
|
20241125,123400,102703740,15040,15040,15040,15040,8
|
|
20241125,123300,102583420,15040,15050,15050,15040,8
|
|
20241125,123200,102463090,15040,15040,15040,15040,7
|
|
20241125,123100,102357810,15040,15040,15040,15040,8
|
|
20241125,123000,102237490,15040,15040,15040,15040,5
|
|
20241125,122900,102162290,15040,15040,15040,15040,11
|
|
20241125,122800,101996850,15040,15040,15040,15040,4
|
|
20241125,122700,101936690,15040,15040,15040,15040,0
|
|
20241125,122600,101936690,15040,15040,15040,15040,18
|
|
20241125,122500,101665970,15040,15040,15040,15040,1
|
|
20241125,122400,101650930,15050,15050,15050,15050,9
|
|
20241125,122300,101515480,15050,15050,15050,15050,4
|
|
20241125,122200,101455280,15050,15060,15060,15050,5
|
|
20241125,122100,101380000,15060,15060,15060,15060,12
|
|
20241125,122000,101199280,15060,15050,15060,15050,4
|
|
20241125,121900,101139050,15040,15040,15040,15040,10
|
|
20241125,121800,100988650,15040,15040,15040,15040,2
|
|
20241125,121700,100958570,15040,15040,15040,15040,7
|
|
20241125,121600,100853290,15040,15040,15050,15040,9
|
|
20241125,121500,100717920,15040,15040,15040,15040,12
|
|
20241125,121400,100537440,15040,15040,15040,15040,2
|
|
20241125,121300,100507360,15040,15040,15040,15040,6
|
|
20241125,121200,100417120,15040,15040,15040,15040,8
|
|
20241125,121100,100296800,15040,15040,15040,15040,4
|
|
20241125,121000,100236640,15040,15050,15050,15040,13
|
|
20241125,120900,100041050,15040,15040,15040,15040,4
|
|
20241125,120800,99980890,15040,15040,15050,15040,9
|
|
20241125,120700,99845520,15050,15040,15050,15040,102
|
|
20241125,120600,98310430,15040,15040,15040,15040,4
|
|
20241125,120500,98250270,15040,15040,15040,15040,9
|
|
20241125,120400,98114910,15040,15040,15040,15040,6
|
|
20241125,120300,98024670,15050,15040,15050,15040,15
|
|
20241125,120200,97799020,15040,15040,15040,15040,2
|
|
20241125,120100,97768940,15040,15040,15040,15040,5
|
|
20241125,120000,97693740,15040,15040,15040,15040,8
|
|
20241125,115900,97573420,15040,15040,15040,15040,6
|
|
20241125,115800,97483180,15040,15040,15040,15040,10
|
|
20241125,115700,97332780,15040,15040,15040,15040,3
|
|
20241125,115600,97287660,15040,15040,15040,15040,7
|
|
20241125,115500,97182380,15050,15040,15050,15040,16
|
|
20241125,115400,96941720,15030,15030,15030,15020,7
|
|
20241125,115300,96836530,15030,15020,15030,15020,30
|
|
20241125,115200,96385650,15020,15020,15020,15020,14
|
|
20241125,115100,96175370,15030,15020,15030,15020,29
|
|
20241125,115000,95739580,15020,15020,15020,15020,7
|
|
20241125,114900,95634440,15020,15020,15020,15020,19
|
|
20241125,114800,95349060,15020,15020,15030,15020,24
|
|
20241125,114700,94988550,15020,15020,15040,15020,25
|
|
20241125,114600,94612990,15020,15020,15020,15020,18
|
|
20241125,114500,94342630,15020,15020,15090,15020,21
|
|
20241125,114400,94027040,15020,15020,15020,15020,15
|
|
20241125,114300,93801740,15020,15020,15030,15020,25
|
|
20241125,114200,93426200,15020,15030,15100,15020,55
|
|
20241125,114100,92598950,15020,15020,15020,15020,14
|
|
20241125,114000,92388670,15020,15020,15100,15020,25
|
|
20241125,113900,92013060,15020,15020,15020,15020,21
|
|
20241125,113800,91697640,15020,15020,15100,15020,19
|
|
20241125,113700,91412140,15020,15020,15060,15020,44
|
|
20241125,113600,90750870,15020,15040,15040,15020,10
|
|
20241125,113500,90600550,15040,15050,15100,15040,204
|
|
20241125,113400,87530280,15050,15050,15050,15050,19
|
|
20241125,113300,87244330,15050,15050,15100,15050,24
|
|
20241125,113200,86883050,15050,15070,15100,15050,20
|
|
20241125,113100,86581930,15050,15050,15050,15050,25
|
|
20241125,113000,86205680,15050,15050,15100,15050,27
|
|
20241125,112900,85799240,15050,15050,15050,15050,8
|
|
20241125,112800,85678840,15050,15050,15060,15050,26
|
|
20241125,112700,85287510,15050,15060,15120,15050,32
|
|
20241125,112600,84805130,15050,15050,15050,15050,28
|
|
20241125,112500,84383730,15050,15050,15070,15050,20
|
|
20241125,112400,84082660,15060,15060,15060,15060,176
|
|
20241125,112300,81432100,15060,15060,15080,15060,24
|
|
20241125,112200,81070620,15060,15060,15060,15060,18
|
|
20241125,112100,80799540,15120,15060,15120,15060,24
|
|
20241125,112000,80438010,15060,15070,15120,15060,57
|
|
20241125,111900,79578930,15060,15060,15070,15060,33
|
|
20241125,111800,79081940,15080,15060,15080,15060,5
|
|
20241125,111700,79006590,15070,15060,15120,15060,20
|
|
20241125,111600,78704590,15060,15060,15070,15060,9
|
|
20241125,111500,78569020,15070,15060,15070,15060,8
|
|
20241125,111400,78448500,15060,15060,15060,15060,9
|
|
20241125,111300,78312960,15060,15060,15060,15060,4
|
|
20241125,111200,78252720,15060,15060,15060,15060,6
|
|
20241125,111100,78162360,15060,15060,15070,15060,14
|
|
20241125,111000,77951510,15070,15060,15070,15060,3
|
|
20241125,110900,77906310,15060,15060,15070,15060,12
|
|
20241125,110800,77725580,15070,15060,15070,15060,5
|
|
20241125,110700,77650260,15070,15080,15120,15060,23
|
|
20241125,110600,77303160,15070,15060,15070,15060,6
|
|
20241125,110500,77212760,15060,15060,15060,15060,10
|
|
20241125,110400,77062160,15060,15050,15060,15050,4
|
|
20241125,110300,77001940,15060,15060,15060,15050,9
|
|
20241125,110200,76866450,15050,15050,15050,15050,9
|
|
20241125,110100,76731000,15060,15060,15060,15050,35
|
|
20241125,110000,76203940,15050,15050,15060,15050,96
|
|
20241125,105900,74759130,15060,15060,15060,15060,2
|
|
20241125,105800,74729010,15060,15060,15060,15050,13
|
|
20241125,105700,74533310,15100,15060,15100,15060,17
|
|
20241125,105600,74276850,15050,15050,15060,15050,5
|
|
20241125,105500,74201590,15050,15080,15080,15050,15
|
|
20241125,105400,73975710,15100,15070,15100,15070,48
|
|
20241125,105300,73251420,15060,15110,15110,15060,509
|
|
20241125,105200,65575680,15110,15080,15110,15080,12
|
|
20241125,105100,65394590,15070,15080,15080,15060,14
|
|
20241125,105000,65183650,15070,15050,15070,15040,531
|
|
20241125,104900,57181570,15040,15050,15050,15040,5
|
|
20241125,104800,57106340,15040,15040,15050,15040,11
|
|
20241125,104700,56940890,15050,15040,15070,15030,20
|
|
20241125,104600,56639790,15030,15040,15040,15030,7
|
|
20241125,104500,56534570,15040,15030,15040,15030,6
|
|
20241125,104400,56444360,15040,15030,15040,15030,8
|
|
20241125,104300,56324110,15040,15030,15040,15030,7
|
|
20241125,104200,56218860,15030,15040,15040,15030,3
|
|
20241125,104100,56173760,15030,15040,15040,15030,10
|
|
20241125,104000,56023440,15040,15030,15040,15030,4
|
|
20241125,103900,55963310,15040,15030,15040,15030,13
|
|
20241125,103800,55767890,15040,15040,15040,15040,1
|
|
20241125,103700,55752850,15060,15030,15070,15030,23
|
|
20241125,103600,55406620,15050,15050,15050,15040,5
|
|
20241125,103500,55331390,15050,15040,15050,15040,5
|
|
20241125,103400,55256170,15030,15040,15040,15020,7
|
|
20241125,103300,55150990,15020,15030,15040,15020,6
|
|
20241125,103200,55060800,15030,15040,15070,15030,10
|
|
20241125,103100,54910430,15040,15030,15040,15030,4
|
|
20241125,103000,54850300,15040,15040,15040,15030,8
|
|
20241125,102900,54730020,15070,15060,15070,15050,18
|
|
20241125,102800,54458920,15050,15040,15050,15040,5
|
|
20241125,102700,54383690,15030,15030,15050,15030,22
|
|
20241125,102600,54052700,15030,15050,15050,15030,3
|
|
20241125,102500,54007590,15050,15040,15050,15030,29
|
|
20241125,102400,53571260,15040,15020,15040,15020,41
|
|
20241125,102300,52954710,15030,15020,15030,15020,9
|
|
20241125,102200,52819510,15030,15020,15030,15020,3
|
|
20241125,102100,52774440,15030,15040,15040,15020,6
|
|
20241125,102000,52684280,15020,15030,15030,15020,9
|
|
20241125,101900,52549050,15020,15000,15020,15000,10
|
|
20241125,101800,52398990,15020,15010,15020,15000,5
|
|
20241125,101700,52323950,15010,15000,15030,14990,25
|
|
20241125,101600,51948590,14990,14970,14990,14970,24
|
|
20241125,101500,51589080,15010,15000,15010,14980,498
|
|
20241125,101400,44127870,15000,15000,15000,14990,5
|
|
20241125,101300,44052890,14990,15000,15000,14990,7
|
|
20241125,101200,43947950,14990,14990,15000,14990,5
|
|
20241125,101100,43872990,15020,15020,15020,14990,33
|
|
20241125,101000,43377360,15030,15040,15040,15020,6
|
|
20241125,100900,43287210,15020,15020,15050,15020,7
|
|
20241125,100800,43182010,15020,15060,15060,15020,3
|
|
20241125,100700,43136910,15060,15060,15070,15060,18
|
|
20241125,100600,42865800,15060,15070,15070,15060,2
|
|
20241125,100500,42835670,15060,15060,15060,15060,2
|
|
20241125,100400,42805550,15060,15060,15060,15060,8
|
|
20241125,100300,42685070,15060,15060,15060,15060,4
|
|
20241125,100200,42624830,15050,15070,15070,15050,4
|
|
20241125,100100,42564610,15070,15050,15070,15050,11
|
|
20241125,100000,42399000,15050,15050,15050,15050,2
|
|
20241125,095900,42368900,15050,15050,15050,15050,4
|
|
20241125,095800,42308700,15050,15020,15050,15020,22
|
|
20241125,095700,41978050,15010,14990,15010,14990,152
|
|
20241125,095600,39696590,14990,15010,15010,14990,23
|
|
20241125,095500,39351610,15000,15000,15000,15000,4
|
|
20241125,095400,39291610,14990,15030,15030,14990,10
|
|
20241125,095300,39141520,15010,15050,15050,15000,351
|
|
20241125,095200,33868240,15070,15050,15070,15050,21
|
|
20241125,095100,33552170,15040,15040,15040,15040,2
|
|
20241125,095000,33522090,15030,15030,15030,15030,36
|
|
20241125,094900,32981010,15030,15010,15030,15010,32
|
|
20241125,094800,32500370,14990,15010,15010,14990,107
|
|
20241125,094700,30896420,15010,15010,15010,15010,13
|
|
20241125,094600,30701290,15010,15030,15040,14990,16
|
|
20241125,094500,30460850,15070,15070,15070,15070,0
|
|
20241125,094400,30460850,15070,15070,15070,15070,0
|
|
20241125,094300,30460850,15070,15070,15070,15070,0
|
|
20241125,094200,30460850,15070,15070,15070,15070,0
|
|
20241125,094100,30460850,15070,15070,15070,15070,4
|
|
20241125,094000,30400570,15020,15020,15020,15020,0
|
|
20241125,093900,30400570,15020,15000,15020,15000,27
|
|
20241125,093800,29995050,15070,15070,15070,15070,0
|
|
20241125,093700,29995050,15070,15070,15070,15070,1
|
|
20241125,093600,29979980,15090,15090,15090,15090,0
|
|
20241125,093500,29979980,15090,15090,15090,15090,0
|
|
20241125,093400,29979980,15090,15090,15090,15090,0
|
|
20241125,093300,29979980,15090,15090,15090,15090,1
|
|
20241125,093200,29964890,15050,15090,15100,15050,304
|
|
20241125,093100,25377840,15100,15090,15100,15090,41
|
|
20241125,093000,24759040,15070,15020,15070,15020,18
|
|
20241125,092900,24488020,15000,14990,15010,14990,11
|
|
20241125,092800,24322940,14980,14980,14980,14980,0
|
|
20241125,092700,24322940,14980,14990,14990,14980,6
|
|
20241125,092600,24233040,15010,15010,15010,15010,0
|
|
20241125,092500,24233040,15010,15010,15010,15010,1
|
|
20241125,092400,24218030,15010,15010,15010,15010,1
|
|
20241125,092300,24203020,15010,15010,15020,15010,7
|
|
20241125,092200,24097940,14990,14990,14990,14990,1
|
|
20241125,092100,24082950,15010,15010,15010,15010,40
|
|
20241125,092000,23482550,15020,15040,15040,15020,81
|
|
20241125,091900,22265910,15060,15060,15060,15060,0
|
|
20241125,091800,22265910,15060,14990,15100,14990,722
|
|
20241125,091700,11389480,14990,15040,15040,14950,33
|
|
20241125,091600,10894840,15090,15090,15090,15090,0
|
|
20241125,091500,10894840,15090,15090,15090,15090,0
|
|
20241125,091400,10894840,15090,15090,15090,15090,0
|
|
20241125,091300,10894840,15090,15090,15090,15090,0
|
|
20241125,091200,10894840,15090,15090,15090,15090,0
|
|
20241125,091100,10894840,15090,15090,15090,15090,0
|
|
20241125,091000,10894840,15090,15090,15090,15090,1
|
|
20241125,090900,10879750,15040,15040,15040,15040,0
|
|
20241125,090800,10879750,15040,15040,15040,15040,0
|
|
20241125,090700,10879750,15040,15040,15040,15040,0
|
|
20241125,090600,10879750,15040,15180,15180,15040,2
|
|
20241125,090500,10849530,15200,15200,15200,15200,0
|
|
20241125,090400,10849530,15200,15200,15200,15200,0
|
|
20241125,090300,10849530,15200,14950,15200,14910,210
|
|
20241125,090200,7702470,15190,15190,15190,15190,0
|
|
20241125,090100,7702470,15190,15190,15190,15190,0
|
|
20241125,090000,7702470,15190,14910,15190,14910,515
|