585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184200,309740690,3615,3615,3615,3615,1595
|
|
20241125,184100,309740690,3615,3615,3615,3615,0
|
|
20241125,184000,309740690,3615,3615,3615,3615,0
|
|
20241125,183900,309740690,3615,3615,3615,3615,0
|
|
20241125,183800,309740690,3615,3615,3615,3615,0
|
|
20241125,183700,309740690,3615,3615,3615,3615,0
|
|
20241125,183600,309740690,3615,3615,3615,3615,0
|
|
20241125,183500,309740690,3615,3615,3615,3615,0
|
|
20241125,183400,309740690,3615,3615,3615,3615,0
|
|
20241125,183300,309740690,3615,3615,3615,3615,0
|
|
20241125,183200,309740690,3615,3615,3615,3615,0
|
|
20241125,183100,309740690,3615,3615,3615,3615,0
|
|
20241125,183000,309740690,3615,3615,3615,3615,0
|
|
20241125,182900,309740690,3615,3615,3615,3615,0
|
|
20241125,182800,309740690,3615,3615,3615,3615,0
|
|
20241125,182700,309740690,3615,3615,3615,3615,0
|
|
20241125,182600,309740690,3615,3615,3615,3615,0
|
|
20241125,182500,309740690,3615,3615,3615,3615,0
|
|
20241125,182400,309740690,3615,3615,3615,3615,0
|
|
20241125,182300,309740690,3615,3615,3615,3615,0
|
|
20241125,182200,309740690,3615,3615,3615,3615,0
|
|
20241125,182100,309740690,3615,3615,3615,3615,0
|
|
20241125,182000,309740690,3615,3615,3615,3615,0
|
|
20241125,181900,309740690,3615,3615,3615,3615,0
|
|
20241125,181800,309740690,3615,3615,3615,3615,0
|
|
20241125,181700,309740690,3615,3615,3615,3615,0
|
|
20241125,181600,309740690,3615,3615,3615,3615,0
|
|
20241125,181500,309740690,3615,3615,3615,3615,0
|
|
20241125,181400,309740690,3615,3615,3615,3615,0
|
|
20241125,181300,309740690,3615,3615,3615,3615,0
|
|
20241125,181200,309740690,3615,3615,3615,3615,1595
|
|
20241125,181100,309740690,3615,3615,3615,3615,0
|
|
20241125,181000,309740690,3615,3615,3615,3615,0
|
|
20241125,180900,309740690,3615,3615,3615,3615,0
|
|
20241125,180800,309740690,3615,3615,3615,3615,0
|
|
20241125,180700,309740690,3615,3615,3615,3615,0
|
|
20241125,180600,309740690,3615,3615,3615,3615,0
|
|
20241125,180500,309740690,3615,3615,3615,3615,0
|
|
20241125,180400,309740690,3615,3615,3615,3615,0
|
|
20241125,180300,309740690,3615,3615,3615,3615,0
|
|
20241125,180200,309740690,3615,3615,3615,3615,0
|
|
20241125,180100,309740690,3615,3615,3615,3615,0
|
|
20241125,180000,309740690,3615,3615,3615,3615,0
|
|
20241125,175900,309740690,3615,3615,3615,3615,0
|
|
20241125,175800,309740690,3615,3615,3615,3615,0
|
|
20241125,175700,309740690,3615,3615,3615,3615,0
|
|
20241125,175600,309740690,3615,3615,3615,3615,0
|
|
20241125,175500,309740690,3615,3615,3615,3615,0
|
|
20241125,175400,309740690,3615,3615,3615,3615,0
|
|
20241125,175300,309740690,3615,3615,3615,3615,0
|
|
20241125,175200,309740690,3615,3615,3615,3615,0
|
|
20241125,175100,309740690,3615,3615,3615,3615,0
|
|
20241125,175000,309740690,3615,3615,3615,3615,0
|
|
20241125,174900,309740690,3615,3615,3615,3615,0
|
|
20241125,174800,309740690,3615,3615,3615,3615,0
|
|
20241125,174700,309740690,3615,3615,3615,3615,0
|
|
20241125,174600,309740690,3615,3615,3615,3615,0
|
|
20241125,174500,309740690,3615,3615,3615,3615,0
|
|
20241125,174400,309740690,3615,3615,3615,3615,0
|
|
20241125,174300,309740690,3615,3615,3615,3615,0
|
|
20241125,174200,309740690,3615,3615,3615,3615,1595
|
|
20241125,174100,309740690,3615,3615,3615,3615,0
|
|
20241125,174000,309740690,3615,3615,3615,3615,0
|
|
20241125,173900,309740690,3615,3615,3615,3615,0
|
|
20241125,173800,309740690,3615,3615,3615,3615,0
|
|
20241125,173700,309740690,3615,3615,3615,3615,0
|
|
20241125,173600,309740690,3615,3615,3615,3615,0
|
|
20241125,173500,309740690,3615,3615,3615,3615,0
|
|
20241125,173400,309740690,3615,3615,3615,3615,0
|
|
20241125,173300,309740690,3615,3615,3615,3615,0
|
|
20241125,173200,309740690,3615,3615,3615,3615,0
|
|
20241125,173100,309740690,3615,3615,3615,3615,0
|
|
20241125,173000,309740690,3615,3615,3615,3615,0
|
|
20241125,172900,309740690,3615,3615,3615,3615,0
|
|
20241125,172800,309740690,3615,3615,3615,3615,0
|
|
20241125,172700,309740690,3615,3615,3615,3615,0
|
|
20241125,172600,309740690,3615,3615,3615,3615,0
|
|
20241125,172500,309740690,3615,3615,3615,3615,0
|
|
20241125,172400,309740690,3615,3615,3615,3615,0
|
|
20241125,172300,309740690,3615,3615,3615,3615,0
|
|
20241125,172200,309740690,3615,3615,3615,3615,0
|
|
20241125,172100,309740690,3615,3615,3615,3615,0
|
|
20241125,172000,309740690,3615,3615,3615,3615,0
|
|
20241125,171900,309740690,3615,3615,3615,3615,0
|
|
20241125,171800,309740690,3615,3615,3615,3615,0
|
|
20241125,171700,309740690,3615,3615,3615,3615,0
|
|
20241125,171600,309740690,3615,3615,3615,3615,0
|
|
20241125,171500,309740690,3615,3615,3615,3615,0
|
|
20241125,171400,309740690,3615,3615,3615,3615,0
|
|
20241125,171300,309740690,3615,3615,3615,3615,0
|
|
20241125,171200,309740690,3615,3615,3615,3615,1595
|
|
20241125,171100,309740690,3615,3615,3615,3615,0
|
|
20241125,171000,309740690,3615,3615,3615,3615,0
|
|
20241125,170900,309740690,3615,3615,3615,3615,0
|
|
20241125,170800,309740690,3615,3615,3615,3615,0
|
|
20241125,170700,309740690,3615,3615,3615,3615,0
|
|
20241125,170600,309740690,3615,3615,3615,3615,0
|
|
20241125,170500,309740690,3615,3615,3615,3615,0
|
|
20241125,170400,309740690,3615,3615,3615,3615,0
|
|
20241125,170300,309740690,3615,3615,3615,3615,0
|
|
20241125,170200,309740690,3615,3615,3615,3615,0
|
|
20241125,170100,309740690,3615,3615,3615,3615,0
|
|
20241125,170000,309740690,3615,3615,3615,3615,0
|
|
20241125,165900,309740690,3615,3615,3615,3615,0
|
|
20241125,165800,309740690,3615,3615,3615,3615,0
|
|
20241125,165700,309740690,3615,3615,3615,3615,0
|
|
20241125,165600,309740690,3615,3615,3615,3615,0
|
|
20241125,165500,309740690,3615,3615,3615,3615,0
|
|
20241125,165400,309740690,3615,3615,3615,3615,0
|
|
20241125,165300,309740690,3615,3615,3615,3615,0
|
|
20241125,165200,309740690,3615,3615,3615,3615,0
|
|
20241125,165100,309740690,3615,3615,3615,3615,0
|
|
20241125,165000,309740690,3615,3615,3615,3615,0
|
|
20241125,164900,309740690,3615,3615,3615,3615,0
|
|
20241125,164800,309740690,3615,3615,3615,3615,0
|
|
20241125,164700,309740690,3615,3615,3615,3615,0
|
|
20241125,164600,309740690,3615,3615,3615,3615,0
|
|
20241125,164500,309740690,3615,3615,3615,3615,0
|
|
20241125,164400,309740690,3615,3615,3615,3615,0
|
|
20241125,164300,309740690,3615,3615,3615,3615,0
|
|
20241125,164200,309740690,3615,3615,3615,3615,1595
|
|
20241125,164100,309740690,3615,3615,3615,3615,0
|
|
20241125,164000,309740690,3615,3615,3615,3615,0
|
|
20241125,163900,309740690,3615,3615,3615,3615,0
|
|
20241125,163800,309740690,3615,3615,3615,3615,0
|
|
20241125,163700,309740690,3615,3615,3615,3615,0
|
|
20241125,163600,309740690,3615,3615,3615,3615,0
|
|
20241125,163500,309740690,3615,3615,3615,3615,0
|
|
20241125,163400,309740690,3615,3615,3615,3615,0
|
|
20241125,163300,309740690,3615,3615,3615,3615,0
|
|
20241125,163200,309740690,3615,3615,3615,3615,0
|
|
20241125,163100,309740690,3615,3615,3615,3615,0
|
|
20241125,163000,309740690,3615,3615,3615,3615,0
|
|
20241125,162900,309740690,3615,3615,3615,3615,0
|
|
20241125,162800,309740690,3615,3615,3615,3615,0
|
|
20241125,162700,309740690,3615,3615,3615,3615,0
|
|
20241125,162600,309740690,3615,3615,3615,3615,0
|
|
20241125,162500,309740690,3615,3615,3615,3615,0
|
|
20241125,162400,309740690,3615,3615,3615,3615,0
|
|
20241125,162300,309740690,3615,3615,3615,3615,0
|
|
20241125,162200,309740690,3615,3615,3615,3615,0
|
|
20241125,162100,309740690,3615,3615,3615,3615,0
|
|
20241125,162000,309740690,3615,3615,3615,3615,0
|
|
20241125,161900,309740690,3615,3615,3615,3615,0
|
|
20241125,161800,309740690,3615,3615,3615,3615,0
|
|
20241125,161700,309740690,3615,3615,3615,3615,0
|
|
20241125,161600,309740690,3615,3615,3615,3615,0
|
|
20241125,161500,309740690,3615,3615,3615,3615,0
|
|
20241125,161400,309740690,3615,3615,3615,3615,0
|
|
20241125,161300,309740690,3615,3615,3615,3615,0
|
|
20241125,161200,309740690,3615,3615,3615,3615,1595
|
|
20241125,161100,309740690,3615,3615,3615,3615,0
|
|
20241125,161000,309740690,3615,3615,3615,3615,0
|
|
20241125,160900,309740690,3615,3615,3615,3615,0
|
|
20241125,160800,309740690,3615,3615,3615,3615,0
|
|
20241125,160700,309740690,3615,3615,3615,3615,0
|
|
20241125,160600,309740690,3615,3615,3615,3615,0
|
|
20241125,160500,309740690,3615,3615,3615,3615,0
|
|
20241125,160400,309740690,3615,3615,3615,3615,0
|
|
20241125,160300,309740690,3615,3615,3615,3615,0
|
|
20241125,160200,309740690,3615,3615,3615,3615,0
|
|
20241125,160100,309740690,3615,3615,3615,3615,0
|
|
20241125,160000,309740690,3615,3615,3615,3615,0
|
|
20241125,155900,309740690,3615,3615,3615,3615,0
|
|
20241125,155800,309740690,3615,3615,3615,3615,0
|
|
20241125,155700,309740690,3615,3615,3615,3615,0
|
|
20241125,155600,309740690,3615,3615,3615,3615,0
|
|
20241125,155500,309740690,3615,3615,3615,3615,0
|
|
20241125,155400,309740690,3615,3615,3615,3615,0
|
|
20241125,155300,309740690,3615,3615,3615,3615,0
|
|
20241125,155200,309740690,3615,3615,3615,3615,0
|
|
20241125,155100,309740690,3615,3615,3615,3615,0
|
|
20241125,155000,309740690,3615,3615,3615,3615,0
|
|
20241125,154900,309740690,3615,3615,3615,3615,0
|
|
20241125,154800,309740690,3615,3615,3615,3615,0
|
|
20241125,154700,309740690,3615,3615,3615,3615,0
|
|
20241125,154600,309740690,3615,3615,3615,3615,0
|
|
20241125,154500,309740690,3615,3615,3615,3615,0
|
|
20241125,154400,309740690,3615,3615,3615,3615,0
|
|
20241125,154300,309740690,3615,3615,3615,3615,0
|
|
20241125,154200,309740690,3615,3615,3615,3615,1595
|
|
20241125,154100,309740690,3615,3615,3615,3615,0
|
|
20241125,154000,309740690,3615,3615,3615,3615,0
|
|
20241125,153900,309740690,3615,3615,3615,3615,0
|
|
20241125,153800,309740690,3615,3615,3615,3615,0
|
|
20241125,153700,309740690,3615,3615,3615,3615,0
|
|
20241125,153600,309740690,3615,3615,3615,3615,0
|
|
20241125,153500,309740690,3615,3615,3615,3615,0
|
|
20241125,153400,309740690,3615,3615,3615,3615,0
|
|
20241125,153300,309740690,3615,3615,3615,3615,0
|
|
20241125,153200,309740690,3615,3615,3615,3615,0
|
|
20241125,153100,309740690,3615,3615,3615,3615,0
|
|
20241125,153000,309740690,3615,3615,3615,3615,1595
|
|
20241125,152900,303974765,3625,3625,3625,3625,0
|
|
20241125,152800,303974765,3625,3625,3625,3625,0
|
|
20241125,152700,303974765,3625,3625,3625,3625,0
|
|
20241125,152600,303974765,3625,3625,3625,3625,0
|
|
20241125,152500,303974765,3625,3625,3625,3625,0
|
|
20241125,152400,303974765,3625,3625,3625,3625,0
|
|
20241125,152300,303974765,3625,3625,3625,3625,0
|
|
20241125,152200,303974765,3625,3625,3625,3625,0
|
|
20241125,152100,303974765,3625,3625,3625,3625,0
|
|
20241125,152000,303974765,3625,3625,3625,3625,0
|
|
20241125,151900,303974765,3625,3625,3625,3625,0
|
|
20241125,151800,303974765,3625,3625,3625,3625,20
|
|
20241125,151700,303902265,3625,3620,3625,3620,120
|
|
20241125,151600,303467860,3625,3625,3625,3620,120
|
|
20241125,151500,303033435,3620,3620,3620,3620,0
|
|
20241125,151400,303033435,3620,3620,3620,3620,0
|
|
20241125,151300,303033435,3620,3620,3630,3620,298
|
|
20241125,151200,301954665,3620,3620,3620,3620,14
|
|
20241125,151100,301903985,3630,3630,3630,3630,5
|
|
20241125,151000,301885835,3630,3630,3630,3630,1
|
|
20241125,150900,301882205,3620,3620,3625,3620,1700
|
|
20241125,150800,295728095,3620,3620,3620,3620,1
|
|
20241125,150700,295724475,3620,3625,3625,3620,1170
|
|
20241125,150600,291485650,3625,3625,3625,3625,0
|
|
20241125,150500,291485650,3625,3625,3625,3625,500
|
|
20241125,150400,289673150,3630,3630,3630,3630,2
|
|
20241125,150300,289665890,3625,3625,3625,3625,651
|
|
20241125,150200,287306015,3630,3630,3630,3630,8
|
|
20241125,150100,287276975,3630,3625,3630,3625,109
|
|
20241125,150000,286881805,3630,3630,3630,3630,0
|
|
20241125,145900,286881805,3630,3630,3630,3630,525
|
|
20241125,145800,284976055,3635,3635,3635,3635,200
|
|
20241125,145700,284249055,3630,3635,3635,3630,62
|
|
20241125,145600,284023985,3630,3630,3630,3630,0
|
|
20241125,145500,284023985,3630,3630,3630,3630,244
|
|
20241125,145400,283138265,3630,3630,3630,3630,1
|
|
20241125,145300,283134635,3635,3635,3635,3635,0
|
|
20241125,145200,283134635,3635,3635,3635,3635,0
|
|
20241125,145100,283134635,3635,3625,3635,3625,163
|
|
20241125,145000,282543135,3625,3625,3630,3625,444
|
|
20241125,144900,280931885,3625,3625,3625,3625,0
|
|
20241125,144800,280931885,3625,3630,3630,3625,156
|
|
20241125,144700,280366360,3630,3630,3630,3630,1
|
|
20241125,144600,280362730,3630,3630,3630,3630,1
|
|
20241125,144500,280359100,3625,3625,3625,3625,0
|
|
20241125,144400,280359100,3625,3625,3625,3625,0
|
|
20241125,144300,280359100,3625,3625,3625,3625,39
|
|
20241125,144200,280217725,3630,3630,3630,3630,6
|
|
20241125,144100,280195945,3630,3625,3630,3625,56
|
|
20241125,144000,279992915,3625,3625,3625,3625,136
|
|
20241125,143900,279499915,3625,3625,3625,3625,0
|
|
20241125,143800,279499915,3625,3635,3635,3625,177
|
|
20241125,143700,278857890,3625,3625,3625,3625,0
|
|
20241125,143600,278857890,3625,3625,3625,3625,0
|
|
20241125,143500,278857890,3625,3630,3630,3625,139
|
|
20241125,143400,278353960,3635,3635,3635,3635,21
|
|
20241125,143300,278277625,3625,3625,3625,3625,0
|
|
20241125,143200,278277625,3625,3625,3625,3625,0
|
|
20241125,143100,278277625,3625,3625,3625,3625,0
|
|
20241125,143000,278277625,3625,3625,3625,3625,0
|
|
20241125,142900,278277625,3625,3640,3640,3625,150
|
|
20241125,142800,277733660,3640,3640,3640,3640,0
|
|
20241125,142700,277733660,3640,3640,3640,3640,39
|
|
20241125,142600,277591700,3640,3635,3640,3635,1005
|
|
20241125,142500,273938500,3635,3635,3635,3635,0
|
|
20241125,142400,273938500,3635,3635,3635,3625,1320
|
|
20241125,142300,269152000,3625,3625,3625,3625,0
|
|
20241125,142200,269152000,3625,3625,3625,3625,0
|
|
20241125,142100,269152000,3625,3625,3625,3625,0
|
|
20241125,142000,269152000,3625,3625,3625,3625,39
|
|
20241125,141900,269010625,3630,3630,3630,3630,0
|
|
20241125,141800,269010625,3630,3630,3630,3630,403
|
|
20241125,141700,267547735,3645,3645,3645,3645,0
|
|
20241125,141600,267547735,3645,3645,3645,3645,0
|
|
20241125,141500,267547735,3645,3645,3645,3645,0
|
|
20241125,141400,267547735,3645,3645,3645,3645,0
|
|
20241125,141300,267547735,3645,3645,3645,3645,2
|
|
20241125,141200,267540445,3645,3645,3645,3645,1
|
|
20241125,141100,267536800,3625,3625,3625,3625,29
|
|
20241125,141000,267431675,3645,3645,3645,3645,1
|
|
20241125,140900,267428030,3645,3645,3645,3645,1
|
|
20241125,140800,267424385,3630,3630,3630,3630,0
|
|
20241125,140700,267424385,3630,3630,3630,3630,0
|
|
20241125,140600,267424385,3630,3630,3630,3630,0
|
|
20241125,140500,267424385,3630,3630,3630,3630,50
|
|
20241125,140400,267242885,3625,3625,3625,3625,0
|
|
20241125,140300,267242885,3625,3625,3625,3625,0
|
|
20241125,140200,267242885,3625,3625,3625,3625,5
|
|
20241125,140100,267224760,3625,3625,3625,3625,0
|
|
20241125,140000,267224760,3625,3625,3625,3625,0
|
|
20241125,135900,267224760,3625,3625,3625,3625,20
|
|
20241125,135800,267152260,3625,3645,3645,3625,2829
|
|
20241125,135700,256883480,3630,3630,3630,3630,0
|
|
20241125,135600,256883480,3630,3630,3630,3630,0
|
|
20241125,135500,256883480,3630,3640,3640,3630,5000
|
|
20241125,135400,238728720,3640,3640,3640,3640,39
|
|
20241125,135300,238586760,3640,3640,3640,3640,0
|
|
20241125,135200,238586760,3640,3640,3640,3640,1
|
|
20241125,135100,238583120,3645,3645,3645,3645,0
|
|
20241125,135000,238583120,3645,3645,3645,3645,0
|
|
20241125,134900,238583120,3645,3645,3645,3645,0
|
|
20241125,134800,238583120,3645,3645,3645,3645,0
|
|
20241125,134700,238583120,3645,3645,3645,3645,0
|
|
20241125,134600,238583120,3645,3645,3645,3645,0
|
|
20241125,134500,238583120,3645,3645,3645,3645,2484
|
|
20241125,134400,229528940,3645,3645,3645,3645,1
|
|
20241125,134300,229525295,3645,3645,3645,3645,0
|
|
20241125,134200,229525295,3645,3635,3645,3635,11442
|
|
20241125,134100,187905215,3630,3630,3630,3630,250
|
|
20241125,134000,186997715,3630,3630,3630,3630,20
|
|
20241125,133900,186925115,3630,3630,3630,3630,140
|
|
20241125,133800,186416915,3630,3630,3630,3630,10
|
|
20241125,133700,186380615,3630,3630,3630,3630,0
|
|
20241125,133600,186380615,3630,3630,3630,3630,10
|
|
20241125,133500,186344315,3625,3625,3625,3625,0
|
|
20241125,133400,186344315,3625,3625,3625,3625,0
|
|
20241125,133300,186344315,3625,3630,3630,3625,1441
|
|
20241125,133200,181115200,3635,3635,3635,3635,0
|
|
20241125,133100,181115200,3635,3635,3635,3635,10
|
|
20241125,133000,181078850,3635,3635,3635,3635,22
|
|
20241125,132900,180998880,3625,3625,3625,3625,0
|
|
20241125,132800,180998880,3625,3625,3625,3625,0
|
|
20241125,132700,180998880,3625,3625,3625,3625,7
|
|
20241125,132600,180973505,3640,3635,3640,3625,2370
|
|
20241125,132500,172358560,3635,3635,3635,3635,10
|
|
20241125,132400,172322210,3635,3635,3635,3635,0
|
|
20241125,132300,172322210,3635,3635,3635,3635,0
|
|
20241125,132200,172322210,3635,3635,3635,3635,0
|
|
20241125,132100,172322210,3635,3635,3635,3635,0
|
|
20241125,132000,172322210,3635,3635,3635,3635,0
|
|
20241125,131900,172322210,3635,3635,3635,3635,0
|
|
20241125,131800,172322210,3635,3630,3635,3630,110
|
|
20241125,131700,171922860,3630,3630,3630,3630,2
|
|
20241125,131600,171915600,3630,3630,3630,3630,339
|
|
20241125,131500,170685030,3630,3630,3630,3630,600
|
|
20241125,131400,168507030,3635,3635,3635,3635,0
|
|
20241125,131300,168507030,3635,3635,3635,3635,500
|
|
20241125,131200,166689530,3630,3630,3630,3630,0
|
|
20241125,131100,166689530,3630,3630,3630,3630,0
|
|
20241125,131000,166689530,3630,3630,3630,3630,30
|
|
20241125,130900,166580630,3630,3630,3630,3630,0
|
|
20241125,130800,166580630,3630,3630,3630,3630,0
|
|
20241125,130700,166580630,3630,3630,3630,3630,0
|
|
20241125,130600,166580630,3630,3630,3630,3630,0
|
|
20241125,130500,166580630,3630,3630,3630,3630,0
|
|
20241125,130400,166580630,3630,3635,3635,3630,44
|
|
20241125,130300,166420885,3635,3635,3635,3635,711
|
|
20241125,130200,163836400,3635,3635,3635,3635,2
|
|
20241125,130100,163829130,3630,3630,3630,3630,0
|
|
20241125,130000,163829130,3630,3630,3630,3630,22
|
|
20241125,125900,163749270,3630,3630,3630,3630,0
|
|
20241125,125800,163749270,3630,3635,3635,3630,42
|
|
20241125,125700,163596710,3630,3630,3630,3630,60
|
|
20241125,125600,163378910,3630,3630,3630,3630,22
|
|
20241125,125500,163299050,3640,3640,3640,3640,1
|
|
20241125,125400,163295410,3630,3630,3630,3630,22
|
|
20241125,125300,163215550,3630,3630,3630,3630,61
|
|
20241125,125200,162994120,3640,3625,3640,3625,122
|
|
20241125,125100,162550370,3625,3625,3625,3625,0
|
|
20241125,125000,162550370,3625,3625,3625,3625,22
|
|
20241125,124900,162470620,3625,3625,3625,3625,21
|
|
20241125,124800,162394495,3630,3630,3630,3630,22
|
|
20241125,124700,162314635,3640,3630,3645,3630,7022
|
|
20241125,124600,136778840,3615,3630,3630,3615,23
|
|
20241125,124500,136695680,3615,3615,3615,3615,522
|
|
20241125,124400,134808650,3615,3615,3615,3615,22
|
|
20241125,124300,134729120,3625,3625,3625,3625,300
|
|
20241125,124200,133641620,3615,3620,3620,3615,71
|
|
20241125,124100,133384705,3615,3620,3620,3615,522
|
|
20241125,124000,131495175,3620,3615,3620,3610,1543
|
|
20241125,123900,125917335,3615,3615,3615,3615,0
|
|
20241125,123800,125917335,3615,3620,3620,3615,31
|
|
20241125,123700,125805225,3620,3620,3620,3620,14
|
|
20241125,123600,125754545,3620,3620,3620,3620,11
|
|
20241125,123500,125714725,3625,3625,3625,3625,0
|
|
20241125,123400,125714725,3625,3625,3625,3615,533
|
|
20241125,123300,123782810,3625,3625,3625,3615,537
|
|
20241125,123200,121836405,3615,3615,3615,3615,22
|
|
20241125,123100,121756875,3615,3615,3615,3615,22
|
|
20241125,123000,121677345,3615,3615,3615,3615,0
|
|
20241125,122900,121677345,3615,3615,3615,3615,22
|
|
20241125,122800,121597815,3630,3615,3630,3615,53
|
|
20241125,122700,121406205,3630,3615,3630,3615,23
|
|
20241125,122600,121323045,3630,3630,3630,3630,0
|
|
20241125,122500,121323045,3630,3615,3630,3615,23
|
|
20241125,122400,121239885,3620,3620,3620,3620,22
|
|
20241125,122300,121160245,3615,3615,3615,3615,22
|
|
20241125,122200,121080715,3615,3615,3615,3615,0
|
|
20241125,122100,121080715,3615,3615,3615,3615,22
|
|
20241125,122000,121001185,3615,3630,3630,3615,28
|
|
20241125,121900,120899860,3615,3615,3615,3615,22
|
|
20241125,121800,120820330,3615,3615,3615,3615,14
|
|
20241125,121700,120769720,3615,3615,3615,3615,22
|
|
20241125,121600,120690190,3615,3615,3615,3615,42
|
|
20241125,121500,120538360,3615,3615,3615,3615,22
|
|
20241125,121400,120458830,3615,3615,3615,3615,0
|
|
20241125,121300,120458830,3615,3615,3615,3615,22
|
|
20241125,121200,120379300,3615,3615,3615,3615,21
|
|
20241125,121100,120303385,3630,3630,3630,3630,205
|
|
20241125,121000,119559235,3630,3630,3630,3630,205
|
|
20241125,120900,118815085,3615,3615,3615,3615,22
|
|
20241125,120800,118735555,3630,3615,3630,3615,23
|
|
20241125,120700,118652395,3625,3630,3630,3615,25
|
|
20241125,120600,118561980,3615,3615,3615,3615,22
|
|
20241125,120500,118482450,3620,3620,3620,3620,0
|
|
20241125,120400,118482450,3620,3615,3620,3615,31
|
|
20241125,120300,118370335,3615,3615,3615,3615,22
|
|
20241125,120200,118290805,3615,3615,3615,3615,22
|
|
20241125,120100,118211275,3615,3615,3615,3615,5
|
|
20241125,120000,118193200,3615,3615,3615,3615,22
|
|
20241125,115900,118113670,3615,3615,3615,3615,22
|
|
20241125,115800,118034140,3615,3620,3620,3615,179
|
|
20241125,115700,117386875,3620,3620,3620,3620,0
|
|
20241125,115600,117386875,3620,3620,3620,3620,50
|
|
20241125,115500,117205875,3620,3620,3620,3620,223
|
|
20241125,115400,116398615,3620,3620,3620,3620,22
|
|
20241125,115300,116318975,3620,3620,3620,3620,5
|
|
20241125,115200,116300875,3620,3630,3630,3620,122
|
|
20241125,115100,115858235,3620,3620,3620,3620,22
|
|
20241125,115000,115778595,3635,3620,3635,3620,26
|
|
20241125,114900,115684415,3630,3630,3630,3630,106
|
|
20241125,114800,115299635,3630,3630,3630,3620,25
|
|
20241125,114700,115209095,3615,3615,3615,3615,37
|
|
20241125,114600,115075340,3630,3620,3630,3615,2542
|
|
20241125,114500,105874730,3635,3635,3635,3635,3
|
|
20241125,114400,105863825,3620,3620,3620,3620,22
|
|
20241125,114300,105784185,3635,3615,3635,3615,26
|
|
20241125,114200,105690115,3635,3635,3635,3615,27
|
|
20241125,114100,105592410,3615,3615,3615,3615,21
|
|
20241125,114000,105516495,3635,3635,3635,3635,4
|
|
20241125,113900,105501955,3615,3630,3630,3615,2530
|
|
20241125,113800,96341830,3635,3630,3635,3630,32
|
|
20241125,113700,96225620,3630,3625,3630,3625,33
|
|
20241125,113600,96105940,3625,3625,3625,3625,89
|
|
20241125,113500,95783315,3625,3630,3630,3625,26
|
|
20241125,113400,95689045,3620,3630,3630,3620,49
|
|
20241125,113300,95511395,3630,3620,3630,3620,525
|
|
20241125,113200,93605855,3630,3630,3630,3630,4
|
|
20241125,113100,93591335,3620,3625,3625,3620,24
|
|
20241125,113000,93504445,3630,3620,3630,3620,26
|
|
20241125,112900,93410285,3620,3620,3620,3620,22
|
|
20241125,112800,93330645,3630,3630,3630,3630,3
|
|
20241125,112700,93319755,3620,3635,3635,3620,26
|
|
20241125,112600,93225575,3620,3630,3630,3620,41
|
|
20241125,112500,93076965,3635,3625,3635,3620,397
|
|
20241125,112400,91637910,3625,3625,3625,3625,8
|
|
20241125,112300,91608910,3635,3625,3635,3625,23
|
|
20241125,112200,91525525,3625,3635,3635,3625,26
|
|
20241125,112100,91431235,3625,3625,3625,3625,22
|
|
20241125,112000,91351485,3635,3635,3635,3635,4
|
|
20241125,111900,91336945,3625,3625,3635,3625,41
|
|
20241125,111800,91188310,3620,3620,3620,3620,22
|
|
20241125,111700,91108670,3625,3625,3625,3625,8
|
|
20241125,111600,91079670,3625,3625,3625,3625,234
|
|
20241125,111500,90231420,3620,3625,3625,3620,23
|
|
20241125,111400,90148155,3620,3620,3620,3620,456
|
|
20241125,111300,88497435,3620,3620,3620,3620,22
|
|
20241125,111200,88417795,3620,3620,3620,3620,22
|
|
20241125,111100,88338155,3625,3625,3625,3625,1
|
|
20241125,111000,88334530,3620,3620,3625,3620,201
|
|
20241125,110900,87606750,3620,3625,3625,3620,22
|
|
20241125,110800,87527105,3630,3620,3630,3620,24
|
|
20241125,110700,87440205,3630,3630,3630,3630,1
|
|
20241125,110600,87436575,3630,3625,3630,3620,321
|
|
20241125,110500,86273050,3630,3625,3630,3625,23
|
|
20241125,110400,86189670,3630,3625,3630,3625,162
|
|
20241125,110300,85602405,3630,3630,3630,3630,2
|
|
20241125,110200,85595145,3625,3630,3630,3625,43
|
|
20241125,110100,85439215,3630,3635,3635,3630,17
|
|
20241125,110000,85377455,3635,3635,3635,3625,25
|
|
20241125,105900,85286800,3635,3625,3635,3625,15
|
|
20241125,105800,85232415,3625,3635,3635,3625,34
|
|
20241125,105700,85109145,3630,3620,3630,3620,25
|
|
20241125,105600,85018625,3635,3635,3635,3620,25
|
|
20241125,105500,84928080,3635,3635,3635,3635,1
|
|
20241125,105400,84924445,3620,3635,3635,3620,54
|
|
20241125,105300,84728485,3635,3620,3635,3620,23
|
|
20241125,105200,84645195,3635,3635,3635,3620,50
|
|
20241125,105100,84463850,3635,3620,3635,3620,32
|
|
20241125,105000,84347950,3635,3630,3635,3630,1248
|
|
20241125,104900,79817700,3635,3635,3635,3620,25
|
|
20241125,104800,79727155,3630,3630,3630,3620,85
|
|
20241125,104700,79418825,3630,3630,3630,3630,8
|
|
20241125,104600,79389785,3635,3630,3635,3630,224
|
|
20241125,104500,78576655,3630,3630,3630,3620,25
|
|
20241125,104400,78486125,3620,3630,3630,3620,24
|
|
20241125,104300,78399225,3635,3625,3635,3625,26
|
|
20241125,104200,78304965,3630,3630,3635,3630,343
|
|
20241125,104100,77058365,3630,3635,3635,3630,46
|
|
20241125,104000,76891205,3635,3630,3635,3615,67
|
|
20241125,103900,76648545,3630,3615,3630,3615,28
|
|
20241125,103800,76547220,3630,3615,3630,3615,25
|
|
20241125,103700,76456800,3630,3630,3630,3630,1
|
|
20241125,103600,76453170,3635,3635,3635,3615,25
|
|
20241125,103500,76362735,3635,3630,3635,3620,36
|
|
20241125,103400,76232265,3630,3620,3630,3620,25
|
|
20241125,103300,76141735,3630,3620,3630,3620,44
|
|
20241125,103200,75982425,3620,3630,3630,3615,62
|
|
20241125,103100,75758085,3630,3630,3630,3610,24
|
|
20241125,103000,75671385,3610,3610,3635,3610,1024
|
|
20241125,102900,71974695,3635,3635,3635,3635,2
|
|
20241125,102800,71967425,3610,3635,3635,3610,33
|
|
20241125,102700,71848020,3635,3635,3635,3610,42
|
|
20241125,102600,71696325,3635,3610,3635,3610,24
|
|
20241125,102500,71609635,3635,3610,3635,3610,24
|
|
20241125,102400,71522945,3635,3635,3635,3635,8
|
|
20241125,102300,71493865,3615,3635,3635,3615,23
|
|
20241125,102200,71410680,3635,3635,3635,3615,24
|
|
20241125,102100,71323880,3635,3615,3635,3615,25
|
|
20241125,102000,71233445,3635,3635,3635,3635,3
|
|
20241125,101900,71222540,3615,3635,3635,3615,23
|
|
20241125,101800,71139375,3635,3635,3635,3615,25
|
|
20241125,101700,71048940,3615,3615,3635,3615,41
|
|
20241125,101600,70900685,3635,3630,3635,3630,303
|
|
20241125,101500,69800275,3615,3630,3630,3615,33
|
|
20241125,101400,69680800,3630,3615,3630,3615,24
|
|
20241125,101300,69594010,3630,3630,3630,3620,303
|
|
20241125,101200,68497020,3640,3620,3640,3620,23
|
|
20241125,101100,68413740,3640,3620,3640,3620,3
|
|
20241125,101000,68402840,3620,3640,3640,3620,23
|
|
20241125,100900,68319560,3645,3645,3645,3620,58
|
|
20241125,100800,68108700,3645,3620,3645,3620,123
|
|
20241125,100700,67660890,3645,3640,3645,3620,2601
|
|
20241125,100600,58245200,3620,3645,3645,3620,587
|
|
20241125,100500,56114550,3645,3645,3645,3630,558
|
|
20241125,100400,54080970,3630,3635,3645,3630,1099
|
|
20241125,100300,50083060,3635,3630,3635,3630,1034
|
|
20241125,100200,46327220,3635,3635,3635,3620,31
|
|
20241125,100100,46214865,3620,3635,3635,3620,23
|
|
20241125,100000,46131590,3630,3620,3630,3620,33
|
|
20241125,095900,46012010,3630,3630,3630,3630,22
|
|
20241125,095800,45932150,3635,3635,3635,3630,204
|
|
20241125,095700,45191610,3620,3635,3635,3620,23
|
|
20241125,095600,45108335,3630,3620,3630,3620,615
|
|
20241125,095500,42876780,3625,3630,3630,3625,18
|
|
20241125,095400,42811520,3630,3630,3630,3630,1
|
|
20241125,095300,42807890,3615,3630,3630,3615,25
|
|
20241125,095200,42717470,3615,3620,3625,3615,988
|
|
20241125,095100,39140775,3620,3620,3620,3620,21
|
|
20241125,095000,39064755,3620,3620,3620,3620,2
|
|
20241125,094900,39057515,3620,3620,3620,3620,22
|
|
20241125,094800,38977875,3620,3620,3620,3620,22
|
|
20241125,094700,38898235,3630,3620,3630,3620,28
|
|
20241125,094600,38796815,3630,3625,3635,3625,53
|
|
20241125,094500,38604530,3625,3630,3630,3625,81
|
|
20241125,094400,38310845,3630,3630,3630,3630,400
|
|
20241125,094300,36858845,3630,3625,3630,3625,25
|
|
20241125,094200,36768215,3625,3625,3625,3625,2
|
|
20241125,094100,36760965,3630,3630,3630,3630,20
|
|
20241125,094000,36688365,3630,3630,3630,3630,0
|
|
20241125,093900,36688365,3630,3630,3630,3630,135
|
|
20241125,093800,36198315,3630,3630,3630,3630,100
|
|
20241125,093700,35835315,3625,3625,3625,3625,182
|
|
20241125,093600,35175565,3625,3625,3625,3625,106
|
|
20241125,093500,34791315,3625,3625,3625,3625,28
|
|
20241125,093400,34689815,3620,3620,3620,3620,40
|
|
20241125,093300,34545015,3630,3625,3630,3625,4
|
|
20241125,093200,34530505,3620,3640,3640,3620,29
|
|
20241125,093100,34425505,3640,3635,3640,3635,540
|
|
20241125,093000,32462595,3620,3620,3620,3620,27
|
|
20241125,092900,32364855,3620,3620,3620,3620,28
|
|
20241125,092800,32263495,3620,3620,3620,3620,1
|
|
20241125,092700,32259875,3620,3620,3620,3620,61
|
|
20241125,092600,32039055,3635,3615,3635,3615,604
|
|
20241125,092500,29844645,3615,3615,3615,3615,400
|
|
20241125,092400,28398645,3615,3615,3620,3615,379
|
|
20241125,092300,27028385,3615,3615,3615,3615,0
|
|
20241125,092200,27028385,3615,3615,3615,3615,287
|
|
20241125,092100,25990880,3615,3615,3615,3615,120
|
|
20241125,092000,25557080,3615,3615,3615,3615,11
|
|
20241125,091900,25517315,3615,3615,3615,3615,19
|
|
20241125,091800,25448630,3615,3615,3615,3615,28
|
|
20241125,091700,25347410,3620,3620,3620,3620,299
|
|
20241125,091600,24265030,3620,3620,3620,3620,28
|
|
20241125,091500,24163670,3635,3635,3635,3635,50
|
|
20241125,091400,23981920,3625,3625,3625,3625,2044
|
|
20241125,091300,16572420,3625,3625,3640,3625,34
|
|
20241125,091200,16449125,3650,3640,3650,3630,27
|
|
20241125,091100,16350830,3640,3650,3660,3640,279
|
|
20241125,091000,15332415,3655,3630,3655,3630,399
|
|
20241125,090900,13876995,3620,3620,3620,3620,0
|
|
20241125,090800,13876995,3620,3620,3620,3620,28
|
|
20241125,090700,13775635,3620,3620,3620,3620,1
|
|
20241125,090600,13772015,3620,3620,3620,3620,27
|
|
20241125,090500,13674275,3635,3620,3635,3615,403
|
|
20241125,090400,12215775,3620,3615,3620,3615,46
|
|
20241125,090300,12049260,3610,3600,3610,3600,28
|
|
20241125,090200,11948450,3600,3600,3600,3570,753
|
|
20241125,090100,9245520,3600,3600,3620,3600,2424
|
|
20241125,090000,518400,3600,3600,3600,3600,144
|