600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,185600,2470026730,10150,10150,10150,10150,0
|
|
20241125,185500,2470026730,10150,10150,10150,10150,0
|
|
20241125,185400,2470026730,10150,10150,10150,10150,0
|
|
20241125,185300,2470026730,10150,10150,10150,10150,0
|
|
20241125,185200,2470026730,10150,10150,10150,10150,0
|
|
20241125,185100,2470026730,10150,10150,10150,10150,0
|
|
20241125,185000,2470026730,10150,10150,10150,10150,0
|
|
20241125,184900,2470026730,10150,10150,10150,10150,0
|
|
20241125,184800,2470026730,10150,10150,10150,10150,0
|
|
20241125,184700,2470026730,10150,10150,10150,10150,0
|
|
20241125,184600,2470026730,10150,10150,10150,10150,0
|
|
20241125,184500,2470026730,10150,10150,10150,10150,0
|
|
20241125,184400,2470026730,10150,10150,10150,10150,0
|
|
20241125,184300,2470026730,10150,10150,10150,10150,0
|
|
20241125,184200,2470026730,10150,10150,10150,10150,0
|
|
20241125,184100,2470026730,10150,10150,10150,10150,0
|
|
20241125,184000,2470026730,10150,10150,10150,10150,0
|
|
20241125,183900,2470026730,10150,10150,10150,10150,0
|
|
20241125,183800,2470026730,10150,10150,10150,10150,0
|
|
20241125,183700,2470026730,10150,10150,10150,10150,0
|
|
20241125,183600,2470026730,10150,10150,10150,10150,0
|
|
20241125,183500,2470026730,10150,10150,10150,10150,0
|
|
20241125,183400,2470026730,10150,10150,10150,10150,0
|
|
20241125,183300,2470026730,10150,10150,10150,10150,0
|
|
20241125,183200,2470026730,10150,10150,10150,10150,0
|
|
20241125,183100,2470026730,10150,10150,10150,10150,0
|
|
20241125,183000,2470026730,10150,10150,10150,10150,0
|
|
20241125,182900,2470026730,10150,10150,10150,10150,0
|
|
20241125,182800,2470026730,10150,10150,10150,10150,0
|
|
20241125,182700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,182600,2470026730,10150,10150,10150,10150,0
|
|
20241125,182500,2470026730,10150,10150,10150,10150,0
|
|
20241125,182400,2470026730,10150,10150,10150,10150,0
|
|
20241125,182300,2470026730,10150,10150,10150,10150,0
|
|
20241125,182200,2470026730,10150,10150,10150,10150,0
|
|
20241125,182100,2470026730,10150,10150,10150,10150,0
|
|
20241125,182000,2470026730,10150,10150,10150,10150,0
|
|
20241125,181900,2470026730,10150,10150,10150,10150,0
|
|
20241125,181800,2470026730,10150,10150,10150,10150,0
|
|
20241125,181700,2470026730,10150,10150,10150,10150,0
|
|
20241125,181600,2470026730,10150,10150,10150,10150,0
|
|
20241125,181500,2470026730,10150,10150,10150,10150,0
|
|
20241125,181400,2470026730,10150,10150,10150,10150,0
|
|
20241125,181300,2470026730,10150,10150,10150,10150,0
|
|
20241125,181200,2470026730,10150,10150,10150,10150,0
|
|
20241125,181100,2470026730,10150,10150,10150,10150,0
|
|
20241125,181000,2470026730,10150,10150,10150,10150,0
|
|
20241125,180900,2470026730,10150,10150,10150,10150,0
|
|
20241125,180800,2470026730,10150,10150,10150,10150,0
|
|
20241125,180700,2470026730,10150,10150,10150,10150,0
|
|
20241125,180600,2470026730,10150,10150,10150,10150,0
|
|
20241125,180500,2470026730,10150,10150,10150,10150,0
|
|
20241125,180400,2470026730,10150,10150,10150,10150,0
|
|
20241125,180300,2470026730,10150,10150,10150,10150,0
|
|
20241125,180200,2470026730,10150,10150,10150,10150,0
|
|
20241125,180100,2470026730,10150,10150,10150,10150,0
|
|
20241125,180000,2470026730,10150,10150,10150,10150,0
|
|
20241125,175900,2470026730,10150,10150,10150,10150,0
|
|
20241125,175800,2470026730,10150,10150,10150,10150,0
|
|
20241125,175700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,175600,2470026730,10150,10150,10150,10150,0
|
|
20241125,175500,2470026730,10150,10150,10150,10150,0
|
|
20241125,175400,2470026730,10150,10150,10150,10150,0
|
|
20241125,175300,2470026730,10150,10150,10150,10150,0
|
|
20241125,175200,2470026730,10150,10150,10150,10150,0
|
|
20241125,175100,2470026730,10150,10150,10150,10150,0
|
|
20241125,175000,2470026730,10150,10150,10150,10150,0
|
|
20241125,174900,2470026730,10150,10150,10150,10150,0
|
|
20241125,174800,2470026730,10150,10150,10150,10150,0
|
|
20241125,174700,2470026730,10150,10150,10150,10150,0
|
|
20241125,174600,2470026730,10150,10150,10150,10150,0
|
|
20241125,174500,2470026730,10150,10150,10150,10150,0
|
|
20241125,174400,2470026730,10150,10150,10150,10150,0
|
|
20241125,174300,2470026730,10150,10150,10150,10150,0
|
|
20241125,174200,2470026730,10150,10150,10150,10150,0
|
|
20241125,174100,2470026730,10150,10150,10150,10150,0
|
|
20241125,174000,2470026730,10150,10150,10150,10150,0
|
|
20241125,173900,2470026730,10150,10150,10150,10150,0
|
|
20241125,173800,2470026730,10150,10150,10150,10150,0
|
|
20241125,173700,2470026730,10150,10150,10150,10150,0
|
|
20241125,173600,2470026730,10150,10150,10150,10150,0
|
|
20241125,173500,2470026730,10150,10150,10150,10150,0
|
|
20241125,173400,2470026730,10150,10150,10150,10150,0
|
|
20241125,173300,2470026730,10150,10150,10150,10150,0
|
|
20241125,173200,2470026730,10150,10150,10150,10150,0
|
|
20241125,173100,2470026730,10150,10150,10150,10150,0
|
|
20241125,173000,2470026730,10150,10150,10150,10150,0
|
|
20241125,172900,2470026730,10150,10150,10150,10150,0
|
|
20241125,172800,2470026730,10150,10150,10150,10150,0
|
|
20241125,172700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,172600,2470026730,10150,10150,10150,10150,0
|
|
20241125,172500,2470026730,10150,10150,10150,10150,0
|
|
20241125,172400,2470026730,10150,10150,10150,10150,0
|
|
20241125,172300,2470026730,10150,10150,10150,10150,0
|
|
20241125,172200,2470026730,10150,10150,10150,10150,0
|
|
20241125,172100,2470026730,10150,10150,10150,10150,0
|
|
20241125,172000,2470026730,10150,10150,10150,10150,0
|
|
20241125,171900,2470026730,10150,10150,10150,10150,0
|
|
20241125,171800,2470026730,10150,10150,10150,10150,0
|
|
20241125,171700,2470026730,10150,10150,10150,10150,0
|
|
20241125,171600,2470026730,10150,10150,10150,10150,0
|
|
20241125,171500,2470026730,10150,10150,10150,10150,0
|
|
20241125,171400,2470026730,10150,10150,10150,10150,0
|
|
20241125,171300,2470026730,10150,10150,10150,10150,0
|
|
20241125,171200,2470026730,10150,10150,10150,10150,0
|
|
20241125,171100,2470026730,10150,10150,10150,10150,0
|
|
20241125,171000,2470026730,10150,10150,10150,10150,0
|
|
20241125,170900,2470026730,10150,10150,10150,10150,0
|
|
20241125,170800,2470026730,10150,10150,10150,10150,0
|
|
20241125,170700,2470026730,10150,10150,10150,10150,0
|
|
20241125,170600,2470026730,10150,10150,10150,10150,0
|
|
20241125,170500,2470026730,10150,10150,10150,10150,0
|
|
20241125,170400,2470026730,10150,10150,10150,10150,0
|
|
20241125,170300,2470026730,10150,10150,10150,10150,0
|
|
20241125,170200,2470026730,10150,10150,10150,10150,0
|
|
20241125,170100,2470026730,10150,10150,10150,10150,0
|
|
20241125,170000,2470026730,10150,10150,10150,10150,0
|
|
20241125,165900,2470026730,10150,10150,10150,10150,0
|
|
20241125,165800,2470026730,10150,10150,10150,10150,0
|
|
20241125,165700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,165600,2470026730,10150,10150,10150,10150,0
|
|
20241125,165500,2470026730,10150,10150,10150,10150,0
|
|
20241125,165400,2470026730,10150,10150,10150,10150,0
|
|
20241125,165300,2470026730,10150,10150,10150,10150,0
|
|
20241125,165200,2470026730,10150,10150,10150,10150,0
|
|
20241125,165100,2470026730,10150,10150,10150,10150,0
|
|
20241125,165000,2470026730,10150,10150,10150,10150,0
|
|
20241125,164900,2470026730,10150,10150,10150,10150,0
|
|
20241125,164800,2470026730,10150,10150,10150,10150,0
|
|
20241125,164700,2470026730,10150,10150,10150,10150,0
|
|
20241125,164600,2470026730,10150,10150,10150,10150,0
|
|
20241125,164500,2470026730,10150,10150,10150,10150,0
|
|
20241125,164400,2470026730,10150,10150,10150,10150,0
|
|
20241125,164300,2470026730,10150,10150,10150,10150,0
|
|
20241125,164200,2470026730,10150,10150,10150,10150,0
|
|
20241125,164100,2470026730,10150,10150,10150,10150,0
|
|
20241125,164000,2470026730,10150,10150,10150,10150,0
|
|
20241125,163900,2470026730,10150,10150,10150,10150,0
|
|
20241125,163800,2470026730,10150,10150,10150,10150,0
|
|
20241125,163700,2470026730,10150,10150,10150,10150,0
|
|
20241125,163600,2470026730,10150,10150,10150,10150,0
|
|
20241125,163500,2470026730,10150,10150,10150,10150,0
|
|
20241125,163400,2470026730,10150,10150,10150,10150,0
|
|
20241125,163300,2470026730,10150,10150,10150,10150,0
|
|
20241125,163200,2470026730,10150,10150,10150,10150,0
|
|
20241125,163100,2470026730,10150,10150,10150,10150,0
|
|
20241125,163000,2470026730,10150,10150,10150,10150,0
|
|
20241125,162900,2470026730,10150,10150,10150,10150,0
|
|
20241125,162800,2470026730,10150,10150,10150,10150,0
|
|
20241125,162700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,162600,2470026730,10150,10150,10150,10150,0
|
|
20241125,162500,2470026730,10150,10150,10150,10150,0
|
|
20241125,162400,2470026730,10150,10150,10150,10150,0
|
|
20241125,162300,2470026730,10150,10150,10150,10150,0
|
|
20241125,162200,2470026730,10150,10150,10150,10150,0
|
|
20241125,162100,2470026730,10150,10150,10150,10150,0
|
|
20241125,162000,2470026730,10150,10150,10150,10150,0
|
|
20241125,161900,2470026730,10150,10150,10150,10150,0
|
|
20241125,161800,2470026730,10150,10150,10150,10150,0
|
|
20241125,161700,2470026730,10150,10150,10150,10150,0
|
|
20241125,161600,2470026730,10150,10150,10150,10150,0
|
|
20241125,161500,2470026730,10150,10150,10150,10150,0
|
|
20241125,161400,2470026730,10150,10150,10150,10150,0
|
|
20241125,161300,2470026730,10150,10150,10150,10150,0
|
|
20241125,161200,2470026730,10150,10150,10150,10150,0
|
|
20241125,161100,2470026730,10150,10150,10150,10150,0
|
|
20241125,161000,2470026730,10150,10150,10150,10150,0
|
|
20241125,160900,2470026730,10150,10150,10150,10150,0
|
|
20241125,160800,2470026730,10150,10150,10150,10150,0
|
|
20241125,160700,2470026730,10150,10150,10150,10150,0
|
|
20241125,160600,2470026730,10150,10150,10150,10150,0
|
|
20241125,160500,2470026730,10150,10150,10150,10150,0
|
|
20241125,160400,2470026730,10150,10150,10150,10150,0
|
|
20241125,160300,2470026730,10150,10150,10150,10150,0
|
|
20241125,160200,2470026730,10150,10150,10150,10150,0
|
|
20241125,160100,2470026730,10150,10150,10150,10150,0
|
|
20241125,160000,2470026730,10150,10150,10150,10150,0
|
|
20241125,155900,2470026730,10150,10150,10150,10150,0
|
|
20241125,155800,2470026730,10150,10150,10150,10150,0
|
|
20241125,155700,2470026730,10150,10150,10150,10150,3365
|
|
20241125,155600,2470026730,10150,10150,10150,10150,0
|
|
20241125,155500,2470026730,10150,10150,10150,10150,0
|
|
20241125,155400,2470026730,10150,10150,10150,10150,0
|
|
20241125,155300,2470026730,10150,10150,10150,10150,0
|
|
20241125,155200,2470026730,10150,10150,10150,10150,0
|
|
20241125,155100,2470026730,10150,10150,10150,10150,0
|
|
20241125,155000,2470026730,10150,10150,10150,10150,0
|
|
20241125,154900,2470026730,10150,10150,10150,10150,0
|
|
20241125,154800,2470026730,10150,10150,10150,10150,0
|
|
20241125,154700,2470026730,10150,10150,10150,10150,0
|
|
20241125,154600,2470026730,10150,10150,10150,10150,0
|
|
20241125,154500,2470026730,10150,10150,10150,10150,0
|
|
20241125,154400,2470026730,10150,10150,10150,10150,0
|
|
20241125,154300,2470026730,10150,10150,10150,10150,0
|
|
20241125,154200,2470026730,10150,10150,10150,10150,0
|
|
20241125,154100,2470026730,10150,10150,10150,10150,0
|
|
20241125,154000,2470026730,10150,10150,10150,10150,0
|
|
20241125,153900,2470026730,10150,10150,10150,10150,0
|
|
20241125,153800,2470026730,10150,10150,10150,10150,0
|
|
20241125,153700,2470026730,10150,10150,10150,10150,0
|
|
20241125,153600,2470026730,10150,10150,10150,10150,0
|
|
20241125,153500,2470026730,10150,10150,10150,10150,0
|
|
20241125,153400,2470026730,10150,10150,10150,10150,0
|
|
20241125,153300,2470026730,10150,10150,10150,10150,0
|
|
20241125,153200,2470026730,10150,10150,10150,10150,0
|
|
20241125,153100,2470026730,10150,10150,10150,10150,0
|
|
20241125,153000,2470026730,10150,10150,10150,10150,3365
|
|
20241125,152900,2435871980,10150,10150,10150,10150,0
|
|
20241125,152800,2435871980,10150,10150,10150,10150,0
|
|
20241125,152700,2435871980,10150,10150,10150,10150,0
|
|
20241125,152600,2435871980,10150,10150,10150,10150,0
|
|
20241125,152500,2435871980,10150,10150,10150,10150,0
|
|
20241125,152400,2435871980,10150,10150,10150,10150,0
|
|
20241125,152300,2435871980,10150,10150,10150,10150,0
|
|
20241125,152200,2435871980,10150,10150,10150,10150,0
|
|
20241125,152100,2435871980,10150,10150,10150,10150,0
|
|
20241125,152000,2435871980,10150,10150,10150,10150,0
|
|
20241125,151900,2435871980,10150,10110,10150,10100,1106
|
|
20241125,151800,2424693010,10100,10110,10140,10100,1556
|
|
20241125,151700,2408969440,10110,10150,10150,10090,4624
|
|
20241125,151600,2362219340,10170,10170,10170,10150,119
|
|
20241125,151500,2361011230,10170,10150,10170,10140,269
|
|
20241125,151400,2358280930,10170,10180,10180,10150,1609
|
|
20241125,151300,2341920900,10200,10210,10210,10190,134
|
|
20241125,151200,2340554970,10210,10200,10210,10200,135
|
|
20241125,151100,2339176760,10210,10180,10210,10180,934
|
|
20241125,151000,2329667320,10200,10180,10210,10150,1400
|
|
20241125,150900,2315383200,10180,10180,10180,10160,719
|
|
20241125,150800,2308063980,10180,10200,10200,10160,1194
|
|
20241125,150700,2295920970,10210,10170,10210,10170,502
|
|
20241125,150600,2290809550,10170,10210,10210,10160,253
|
|
20241125,150500,2288236190,10150,10200,10240,10140,1646
|
|
20241125,150400,2271468570,10240,10170,10310,10170,2267
|
|
20241125,150300,2248219250,10230,10160,10270,10160,1395
|
|
20241125,150200,2233969050,10170,10180,10180,10140,592
|
|
20241125,150100,2227954180,10180,10180,10180,10150,1504
|
|
20241125,150000,2212664630,10200,10230,10230,10180,256
|
|
20241125,145900,2210053530,10230,10150,10230,10150,598
|
|
20241125,145800,2203974700,10150,10130,10150,10130,233
|
|
20241125,145700,2201614330,10120,10150,10150,10100,1648
|
|
20241125,145600,2184951770,10120,10120,10160,10110,741
|
|
20241125,145500,2177457830,10140,10170,10170,10110,1549
|
|
20241125,145400,2161783920,10140,10150,10200,10140,1908
|
|
20241125,145300,2142413220,10140,10150,10180,10140,1305
|
|
20241125,145200,2129158140,10150,10150,10150,10150,631
|
|
20241125,145100,2122753490,10150,10140,10150,10140,61
|
|
20241125,145000,2122134940,10100,10100,10100,10100,1042
|
|
20241125,144900,2111610740,10100,10100,10100,10070,263
|
|
20241125,144800,2108954470,10100,10130,10140,10100,2664
|
|
20241125,144700,2082007130,10150,10090,10220,10090,997
|
|
20241125,144600,2071886030,10090,9980,10090,9960,4574
|
|
20241125,144500,2026064540,9980,10010,10010,9940,3536
|
|
20241125,144400,1990847900,9960,10050,10060,9930,5534
|
|
20241125,144300,1935611730,10090,10040,10090,10000,3257
|
|
20241125,144200,1902955190,10030,10020,10050,9990,2776
|
|
20241125,144100,1875139570,10020,10020,10050,10000,1863
|
|
20241125,144000,1856455610,9960,10080,10080,9960,11008
|
|
20241125,143900,1746356890,10020,10040,10050,10020,3783
|
|
20241125,143800,1708377800,10080,10080,10080,10080,0
|
|
20241125,143700,1708377800,10080,10230,10230,10080,5785
|
|
20241125,143600,1649563270,10230,10280,10280,10190,4286
|
|
20241125,143500,1605727690,10280,10250,10380,10210,2137
|
|
20241125,143400,1583778620,10290,10550,10550,10240,8587
|
|
20241125,143300,1495125230,10460,10420,10460,10380,943
|
|
20241125,143200,1485273280,10460,10430,10460,10320,4495
|
|
20241125,143100,1438605900,10390,10590,10590,10390,9945
|
|
20241125,143000,1334329910,10600,10720,10720,10590,19630
|
|
20241125,142900,1125319940,10720,10740,10740,10720,391
|
|
20241125,142800,1121127990,10790,10790,10790,10790,0
|
|
20241125,142700,1121127990,10790,10790,10790,10790,53
|
|
20241125,142600,1120556120,10790,10710,10790,10710,756
|
|
20241125,142500,1112447740,10710,10710,10710,10710,1
|
|
20241125,142400,1112437030,10700,10700,10700,10700,4
|
|
20241125,142300,1112394230,10700,10700,10700,10700,2
|
|
20241125,142200,1112372830,10700,10700,10700,10700,1
|
|
20241125,142100,1112362130,10710,10710,10710,10710,0
|
|
20241125,142000,1112362130,10710,10700,10710,10690,193
|
|
20241125,141900,1110298000,10700,10700,10700,10700,22
|
|
20241125,141800,1110062600,10710,10700,10710,10700,266
|
|
20241125,141700,1107213970,10710,10710,10710,10710,48
|
|
20241125,141600,1106699890,10710,10710,10710,10670,481
|
|
20241125,141500,1101565980,10670,10640,10670,10640,368
|
|
20241125,141400,1097642420,10670,10640,10670,10640,724
|
|
20241125,141300,1089935790,10640,10640,10640,10620,15
|
|
20241125,141200,1089776210,10640,10640,10640,10610,215
|
|
20241125,141100,1087490040,10610,10650,10650,10610,3368
|
|
20241125,141000,1051696450,10650,10680,10700,10650,3267
|
|
20241125,140900,1016868610,10710,10710,10710,10710,0
|
|
20241125,140800,1016868610,10710,10710,10710,10710,1
|
|
20241125,140700,1016857900,10710,10710,10710,10710,1
|
|
20241125,140600,1016847190,10680,10700,10700,10680,186
|
|
20241125,140500,1014859340,10690,10690,10690,10690,4
|
|
20241125,140400,1014816580,10710,10710,10710,10710,3
|
|
20241125,140300,1014784450,10710,10710,10710,10710,0
|
|
20241125,140200,1014784450,10710,10720,10720,10700,381
|
|
20241125,140100,1010707700,10740,10740,10740,10740,1
|
|
20241125,140000,1010696960,10690,10720,10760,10690,213
|
|
20241125,135900,1008416190,10760,10720,10760,10720,13
|
|
20241125,135800,1008276350,10760,10760,10760,10760,0
|
|
20241125,135700,1008276350,10760,10720,10760,10720,3
|
|
20241125,135600,1008244150,10700,10700,10700,10700,86
|
|
20241125,135500,1007323950,10700,10700,10700,10700,0
|
|
20241125,135400,1007323950,10700,10720,10760,10700,585
|
|
20241125,135300,1001059060,10720,10720,10720,10720,0
|
|
20241125,135200,1001059060,10720,10720,10720,10720,0
|
|
20241125,135100,1001059060,10720,10730,10730,10720,99
|
|
20241125,135000,999997690,10730,10740,10740,10730,240
|
|
20241125,134900,997421490,10750,10750,10750,10750,0
|
|
20241125,134800,997421490,10750,10750,10750,10750,0
|
|
20241125,134700,997421490,10750,10770,10780,10750,53
|
|
20241125,134600,996851690,10760,10750,10790,10750,91
|
|
20241125,134500,995872540,10760,10760,10760,10760,0
|
|
20241125,134400,995872540,10760,10750,10760,10750,95
|
|
20241125,134300,994851280,10750,10750,10750,10750,0
|
|
20241125,134200,994851280,10750,10750,10750,10750,0
|
|
20241125,134100,994851280,10750,10750,10750,10750,0
|
|
20241125,134000,994851280,10750,10750,10750,10750,0
|
|
20241125,133900,994851280,10750,10750,10750,10750,34
|
|
20241125,133800,994485780,10740,10720,10740,10720,46
|
|
20241125,133700,993992600,10720,10740,10760,10720,10
|
|
20241125,133600,993885320,10750,10740,10750,10740,47
|
|
20241125,133500,993380080,10760,10760,10760,10760,0
|
|
20241125,133400,993380080,10760,10720,10760,10720,14
|
|
20241125,133300,993229600,10750,10750,10750,10750,0
|
|
20241125,133200,993229600,10750,10700,10750,10700,356
|
|
20241125,133100,989420280,10700,10700,10700,10700,0
|
|
20241125,133000,989420280,10700,10700,10700,10690,41
|
|
20241125,132900,988981650,10790,10700,10790,10700,97
|
|
20241125,132800,987943590,10840,10670,10840,10670,177
|
|
20241125,132700,986048700,10730,10690,10730,10690,5
|
|
20241125,132600,985995130,10690,10690,10730,10690,94
|
|
20241125,132500,984990190,10730,10690,10730,10690,2
|
|
20241125,132400,984968770,10730,10680,10730,10670,1051
|
|
20241125,132300,973744090,10730,10700,10730,10700,2
|
|
20241125,132200,973722660,10680,10710,10730,10680,505
|
|
20241125,132100,968319120,10710,10710,10710,10710,86
|
|
20241125,132000,967398060,10730,10730,10730,10730,0
|
|
20241125,131900,967398060,10730,10730,10730,10730,43
|
|
20241125,131800,966936670,10730,10730,10730,10730,25
|
|
20241125,131700,966668420,10730,10730,10730,10730,31
|
|
20241125,131600,966335790,10730,10730,10730,10730,0
|
|
20241125,131500,966335790,10730,10730,10730,10730,30
|
|
20241125,131400,966013890,10770,10770,10770,10770,0
|
|
20241125,131300,966013890,10770,10730,10770,10730,5
|
|
20241125,131200,965960090,10730,10730,10730,10730,0
|
|
20241125,131100,965960090,10730,10730,10730,10730,0
|
|
20241125,131000,965960090,10730,10720,10730,10720,34
|
|
20241125,130900,965595410,10720,10720,10720,10720,136
|
|
20241125,130800,964137490,10720,10720,10720,10720,31
|
|
20241125,130700,963805170,10720,10720,10720,10720,0
|
|
20241125,130600,963805170,10720,10720,10720,10720,0
|
|
20241125,130500,963805170,10720,10720,10720,10720,1
|
|
20241125,130400,963794450,10730,10730,10730,10730,11
|
|
20241125,130300,963676420,10770,10770,10770,10770,0
|
|
20241125,130200,963676420,10770,10770,10770,10770,0
|
|
20241125,130100,963676420,10770,10770,10770,10770,0
|
|
20241125,130000,963676420,10770,10770,10770,10770,0
|
|
20241125,125900,963676420,10770,10770,10770,10770,0
|
|
20241125,125800,963676420,10770,10720,10770,10720,3
|
|
20241125,125700,963644160,10770,10700,10770,10700,12
|
|
20241125,125600,963515310,10700,10740,10740,10690,1037
|
|
20241125,125500,952410840,10770,10770,10770,10770,0
|
|
20241125,125400,952410840,10770,10750,10770,10750,2
|
|
20241125,125300,952389320,10740,10770,10770,10740,881
|
|
20241125,125200,942918500,10770,10770,10770,10770,16
|
|
20241125,125100,942746180,10760,10770,10770,10760,1006
|
|
20241125,125000,931917430,10780,10780,10780,10780,0
|
|
20241125,124900,931917430,10780,10780,10780,10780,0
|
|
20241125,124800,931917430,10780,10780,10780,10780,50
|
|
20241125,124700,931378430,10800,10780,10800,10780,3
|
|
20241125,124600,931346070,10750,10750,10750,10750,32
|
|
20241125,124500,931002070,10750,10750,10750,10750,0
|
|
20241125,124400,931002070,10750,10750,10750,10750,0
|
|
20241125,124300,931002070,10750,10750,10750,10750,3
|
|
20241125,124200,930969820,10720,10720,10720,10720,0
|
|
20241125,124100,930969820,10720,10720,10720,10720,3
|
|
20241125,124000,930937660,10720,10760,10760,10720,9
|
|
20241125,123900,930840920,10770,10700,10900,10700,1024
|
|
20241125,123800,919749040,10700,10680,10700,10680,101
|
|
20241125,123700,918670340,10700,10700,10900,10700,2282
|
|
20241125,123600,894048490,10680,10680,10680,10680,2
|
|
20241125,123500,894027130,10680,10680,10680,10680,0
|
|
20241125,123400,894027130,10680,10680,10680,10680,0
|
|
20241125,123300,894027130,10680,10670,10680,10660,1266
|
|
20241125,123200,880520230,10660,10660,10660,10660,100
|
|
20241125,123100,879454230,10650,10650,10650,10650,100
|
|
20241125,123000,878389230,10680,10680,10680,10680,390
|
|
20241125,122900,874224030,10650,10650,10650,10650,9
|
|
20241125,122800,874128180,10650,10670,10670,10650,1961
|
|
20241125,122700,853226130,10670,10670,10670,10670,250
|
|
20241125,122600,850558630,10680,10680,10680,10670,31
|
|
20241125,122500,850227840,10680,10670,10680,10670,339
|
|
20241125,122400,846608850,10670,10680,10680,10670,549
|
|
20241125,122300,840750550,10670,10740,10740,10670,2776
|
|
20241125,122200,811042490,10750,10750,10750,10750,50
|
|
20241125,122100,810504990,10750,10750,10750,10750,128
|
|
20241125,122000,809128990,10780,10770,10780,10750,62
|
|
20241125,121900,808462300,10780,10770,10780,10770,41
|
|
20241125,121800,808020720,10770,10770,10770,10770,0
|
|
20241125,121700,808020720,10770,10770,10770,10770,48
|
|
20241125,121600,807503760,10770,10740,10770,10740,958
|
|
20241125,121500,797214810,10740,10770,10790,10730,945
|
|
20241125,121400,787060840,10770,10780,10820,10770,955
|
|
20241125,121300,776767830,10830,10830,10830,10770,4015
|
|
20241125,121200,733407950,10850,10850,10870,10850,7
|
|
20241125,121100,733331940,10870,10850,10870,10850,11
|
|
20241125,121000,733212450,10850,10820,10890,10820,1158
|
|
20241125,120900,720645700,10850,10820,10850,10820,54
|
|
20241125,120800,720059890,10840,10830,10850,10810,1533
|
|
20241125,120700,703455970,10850,10840,10850,10830,932
|
|
20241125,120600,693355500,10840,10810,10840,10810,273
|
|
20241125,120500,690404260,10840,10840,10840,10840,0
|
|
20241125,120400,690404260,10840,10800,10840,10800,11
|
|
20241125,120300,690285200,10790,10810,10810,10790,333
|
|
20241125,120200,686687810,10810,10810,10810,10810,20
|
|
20241125,120100,686471610,10840,10800,10840,10790,22
|
|
20241125,120000,686233850,10840,10800,10840,10800,3
|
|
20241125,115900,686201370,10840,10800,10840,10800,9
|
|
20241125,115800,686103890,10840,10810,10840,10800,1234
|
|
20241125,115700,672742700,10810,10810,10810,10810,96
|
|
20241125,115600,671704940,10810,10800,10810,10800,6
|
|
20241125,115500,671640120,10810,10810,10810,10810,0
|
|
20241125,115400,671640120,10810,10790,10810,10790,31
|
|
20241125,115300,671305280,10800,10760,10800,10760,59
|
|
20241125,115200,670670100,10800,10790,10810,10760,13
|
|
20241125,115100,670529920,10810,10810,10810,10810,0
|
|
20241125,115000,670529920,10810,10780,10810,10780,2
|
|
20241125,114900,670508330,10810,10780,10810,10780,4
|
|
20241125,114800,670465150,10790,10770,10790,10760,13
|
|
20241125,114700,670325040,10790,10770,10790,10740,834
|
|
20241125,114600,661341740,10780,10750,10780,10750,17
|
|
20241125,114500,661158780,10740,10770,10770,10740,544
|
|
20241125,114400,655310770,10760,10750,10770,10750,135
|
|
20241125,114300,653859350,10770,10770,10770,10770,0
|
|
20241125,114200,653859350,10770,10750,10770,10750,192
|
|
20241125,114100,651795330,10750,10750,10750,10750,0
|
|
20241125,114000,651795330,10750,10750,10750,10750,0
|
|
20241125,113900,651795330,10750,10750,10750,10750,0
|
|
20241125,113800,651795330,10750,10750,10750,10730,22
|
|
20241125,113700,651559230,10730,10730,10730,10730,61
|
|
20241125,113600,650904700,10720,10730,10730,10720,1100
|
|
20241125,113500,639108700,10730,10730,10770,10730,147
|
|
20241125,113400,637531250,10780,10780,10780,10780,0
|
|
20241125,113300,637531250,10780,10780,10780,10780,0
|
|
20241125,113200,637531250,10780,10780,10780,10780,0
|
|
20241125,113100,637531250,10780,10780,10780,10780,0
|
|
20241125,113000,637531250,10780,10780,10780,10780,0
|
|
20241125,112900,637531250,10780,10780,10780,10780,0
|
|
20241125,112800,637531250,10780,10740,10780,10740,3
|
|
20241125,112700,637498950,10730,10760,10760,10730,1001
|
|
20241125,112600,626757460,10780,10740,10780,10740,202
|
|
20241125,112500,624587780,10770,10760,10770,10760,5
|
|
20241125,112400,624533940,10770,10770,10770,10770,0
|
|
20241125,112300,624533940,10770,10760,10770,10740,386
|
|
20241125,112200,620386840,10770,10760,10790,10760,222
|
|
20241125,112100,617996080,10750,10770,10790,10750,14
|
|
20241125,112000,617845520,10790,10770,10790,10770,6
|
|
20241125,111900,617780820,10790,10770,10790,10770,4
|
|
20241125,111800,617737700,10790,10770,10790,10760,72
|
|
20241125,111700,616962290,10790,10790,10790,10790,3
|
|
20241125,111600,616929920,10790,10790,10790,10790,0
|
|
20241125,111500,616929920,10790,10790,10790,10790,0
|
|
20241125,111400,616929920,10790,10790,10790,10790,0
|
|
20241125,111300,616929920,10790,10790,10790,10790,1
|
|
20241125,111200,616919130,10810,10790,10810,10790,24
|
|
20241125,111100,616659730,10810,10780,10810,10780,163
|
|
20241125,111000,614901900,10810,10790,10810,10790,3
|
|
20241125,110900,614869490,10800,10800,10800,10800,0
|
|
20241125,110800,614869490,10800,10800,10800,10800,0
|
|
20241125,110700,614869490,10800,10790,10800,10790,465
|
|
20241125,110600,609847510,10800,10790,10800,10790,13
|
|
20241125,110500,609707130,10800,10770,10800,10770,106
|
|
20241125,110400,608562910,10770,10770,10770,10770,2
|
|
20241125,110300,608541370,10770,10750,10770,10750,384
|
|
20241125,110200,604413130,10750,10740,10750,10740,11
|
|
20241125,110100,604294920,10750,10750,10750,10750,2
|
|
20241125,110000,604273420,10750,10750,10750,10750,1
|
|
20241125,105900,604262670,10750,10760,10760,10750,403
|
|
20241125,105800,599929920,10770,10770,10770,10770,0
|
|
20241125,105700,599929920,10770,10780,10780,10770,471
|
|
20241125,105600,594857160,10780,10780,10780,10780,1
|
|
20241125,105500,594846380,10800,10800,10800,10780,75
|
|
20241125,105400,594037800,10810,10810,10810,10810,0
|
|
20241125,105300,594037800,10810,10810,10810,10810,0
|
|
20241125,105200,594037800,10810,10800,10810,10800,2
|
|
20241125,105100,594016190,10780,10780,10780,10780,21
|
|
20241125,105000,593789810,10810,10790,10810,10790,2
|
|
20241125,104900,593768210,10810,10770,10810,10770,20
|
|
20241125,104800,593552750,10810,10790,10810,10790,282
|
|
20241125,104700,590505700,10810,10810,10810,10810,0
|
|
20241125,104600,590505700,10810,10790,10810,10770,344
|
|
20241125,104500,586800660,10810,10790,10810,10770,18
|
|
20241125,104400,586606580,10810,10800,10810,10770,390
|
|
20241125,104300,582401380,10800,10780,10800,10780,193
|
|
20241125,104200,580320770,10800,10800,10800,10800,20
|
|
20241125,104100,580104770,10820,10820,10820,10820,0
|
|
20241125,104000,580104770,10820,10800,10820,10800,2
|
|
20241125,103900,580083150,10820,10770,10820,10770,503
|
|
20241125,103800,574665770,10820,10770,10830,10760,285
|
|
20241125,103700,571580430,10800,10770,10800,10770,2
|
|
20241125,103600,571558860,10800,10800,10800,10770,47
|
|
20241125,103500,571052190,10830,10810,10830,10790,584
|
|
20241125,103400,564748240,10810,10770,10810,10770,600
|
|
20241125,103300,558284440,10770,10770,10770,10770,0
|
|
20241125,103200,558284440,10770,10770,10770,10770,325
|
|
20241125,103100,554784190,10770,10770,10770,10770,101
|
|
20241125,103000,553696420,10770,10770,10770,10770,0
|
|
20241125,102900,553696420,10770,10770,10770,10770,100
|
|
20241125,102800,552619420,10770,10790,10790,10760,344
|
|
20241125,102700,548917690,10800,10760,10800,10760,16
|
|
20241125,102600,548745450,10800,10760,10800,10760,77
|
|
20241125,102500,547916770,10810,10740,10830,10740,728
|
|
20241125,102400,540072180,10750,10730,10750,10730,11
|
|
20241125,102300,539953950,10750,10730,10750,10730,6
|
|
20241125,102200,539889510,10730,10730,10730,10730,1
|
|
20241125,102100,539878780,10750,10710,10750,10710,594
|
|
20241125,102000,533516880,10710,10700,10710,10680,355
|
|
20241125,101900,529721140,10750,10700,10760,10700,25
|
|
20241125,101800,529452930,10750,10710,10750,10710,382
|
|
20241125,101700,525361390,10710,10690,10710,10680,152
|
|
20241125,101600,523737060,10680,10690,10690,10680,12
|
|
20241125,101500,523608800,10690,10690,10710,10690,26
|
|
20241125,101400,523330820,10710,10710,10770,10680,271
|
|
20241125,101300,520433050,10710,10690,10770,10690,727
|
|
20241125,101200,512653980,10680,10670,10680,10670,109
|
|
20241125,101100,511489890,10650,10720,10780,10650,2155
|
|
20241125,101000,488463970,10720,10720,10780,10720,307
|
|
20241125,100900,485163680,10750,10720,10750,10720,5
|
|
20241125,100800,485109990,10750,10720,10750,10720,2
|
|
20241125,100700,485088520,10750,10750,10780,10700,27
|
|
20241125,100600,484798580,10780,10700,10780,10700,526
|
|
20241125,100500,479157230,10720,10710,10720,10710,242
|
|
20241125,100400,476565390,10720,10690,10730,10650,880
|
|
20241125,100300,467166440,10690,10670,10690,10660,1206
|
|
20241125,100200,454289130,10670,10670,10670,10640,149
|
|
20241125,100100,452699780,10670,10670,10670,10670,46
|
|
20241125,100000,452208960,10670,10670,10670,10670,1
|
|
20241125,095900,452198290,10670,10670,10670,10620,1430
|
|
20241125,095800,437000280,10670,10680,10700,10620,4039
|
|
20241125,095700,394035360,10700,10690,10750,10690,638
|
|
20241125,095600,387209190,10700,10750,10750,10690,1055
|
|
20241125,095500,375889850,10790,10820,10820,10750,669
|
|
20241125,095400,368682800,10820,10700,10820,10700,1760
|
|
20241125,095300,349715070,10680,10680,10680,10680,300
|
|
20241125,095200,346511070,10680,10670,10680,10670,370
|
|
20241125,095100,342559500,10680,10680,10720,10680,12
|
|
20241125,095000,342431180,10680,10680,10720,10680,37
|
|
20241125,094900,342035980,10730,10680,10730,10680,3
|
|
20241125,094800,342003840,10670,10740,10740,10660,306
|
|
20241125,094700,338738150,10740,10690,10740,10660,1050
|
|
20241125,094600,327521900,10700,10700,10700,10690,9
|
|
20241125,094500,327425610,10700,10730,10730,10700,963
|
|
20241125,094400,317111140,10740,10730,10740,10730,66
|
|
20241125,094300,316402940,10730,10730,10730,10730,59
|
|
20241125,094200,315769870,10760,10740,10760,10740,10
|
|
20241125,094100,315662290,10760,10760,10760,10760,0
|
|
20241125,094000,315662290,10760,10710,10760,10710,3
|
|
20241125,093900,315630090,10760,10710,10760,10710,3
|
|
20241125,093800,315597860,10740,10710,10740,10710,2
|
|
20241125,093700,315576410,10690,10720,10740,10690,2066
|
|
20241125,093600,293446350,10750,10760,10770,10730,801
|
|
20241125,093500,284844650,10750,10750,10780,10750,133
|
|
20241125,093400,283414850,10760,10780,10780,10760,676
|
|
20241125,093300,276130430,10780,10760,10810,10760,24
|
|
20241125,093200,275872120,10760,10810,10830,10740,2626
|
|
20241125,093100,247632570,10800,10790,10800,10790,21
|
|
20241125,093000,247405780,10830,10780,10830,10760,121
|
|
20241125,092900,246100300,10770,10780,10780,10770,26
|
|
20241125,092800,245820220,10780,10780,10780,10780,50
|
|
20241125,092700,245281220,10780,10760,10780,10760,13
|
|
20241125,092600,245141120,10780,10760,10780,10760,224
|
|
20241125,092500,242728670,10750,10740,10770,10740,181
|
|
20241125,092400,240783910,10740,10730,10770,10730,191
|
|
20241125,092300,238733720,10730,10750,10770,10730,154
|
|
20241125,092200,237079720,10760,10740,10760,10730,99
|
|
20241125,092100,236016750,10740,10750,10770,10730,134
|
|
20241125,092000,234577610,10750,10740,10770,10740,445
|
|
20241125,091900,229796930,10740,10790,10800,10740,2886
|
|
20241125,091800,198716860,10850,10830,10850,10790,1297
|
|
20241125,091700,184683390,10830,10800,10850,10780,245
|
|
20241125,091600,182039090,10810,10800,10810,10780,524
|
|
20241125,091500,176381790,10800,10820,10850,10800,483
|
|
20241125,091400,171155810,10820,10850,10850,10810,221
|
|
20241125,091300,168766120,10850,10850,10850,10850,36
|
|
20241125,091200,168375520,10800,10800,10800,10800,5
|
|
20241125,091100,168321520,10800,10810,10830,10780,631
|
|
20241125,091000,161499820,10810,10820,10820,10790,1887
|
|
20241125,090900,141119310,10830,10870,10870,10830,1266
|
|
20241125,090800,127381630,10870,10880,10890,10870,410
|
|
20241125,090700,122922290,10890,10890,10890,10890,87
|
|
20241125,090600,121974860,10870,10870,10870,10870,0
|
|
20241125,090500,121974860,10870,10880,10880,10870,371
|
|
20241125,090400,117939600,10890,10900,10910,10890,1073
|
|
20241125,090300,106244890,10910,10970,10970,10900,878
|
|
20241125,090200,96640360,10970,11050,11110,10970,3221
|
|
20241125,090100,61177710,11060,11070,11100,11060,1106
|
|
20241125,090000,48918720,11110,11190,11190,11060,4380
|