628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,192500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,192400,2570028220,16650,16650,16650,16650,0
|
|
20241125,192300,2570028220,16650,16650,16650,16650,0
|
|
20241125,192200,2570028220,16650,16650,16650,16650,0
|
|
20241125,192100,2570028220,16650,16650,16650,16650,0
|
|
20241125,192000,2570028220,16650,16650,16650,16650,0
|
|
20241125,191900,2570028220,16650,16650,16650,16650,0
|
|
20241125,191800,2570028220,16650,16650,16650,16650,0
|
|
20241125,191700,2570028220,16650,16650,16650,16650,0
|
|
20241125,191600,2570028220,16650,16650,16650,16650,0
|
|
20241125,191500,2570028220,16650,16650,16650,16650,0
|
|
20241125,191400,2570028220,16650,16650,16650,16650,0
|
|
20241125,191300,2570028220,16650,16650,16650,16650,0
|
|
20241125,191200,2570028220,16650,16650,16650,16650,0
|
|
20241125,191100,2570028220,16650,16650,16650,16650,0
|
|
20241125,191000,2570028220,16650,16650,16650,16650,0
|
|
20241125,190900,2570028220,16650,16650,16650,16650,0
|
|
20241125,190800,2570028220,16650,16650,16650,16650,0
|
|
20241125,190700,2570028220,16650,16650,16650,16650,0
|
|
20241125,190600,2570028220,16650,16650,16650,16650,0
|
|
20241125,190500,2570028220,16650,16650,16650,16650,0
|
|
20241125,190400,2570028220,16650,16650,16650,16650,0
|
|
20241125,190300,2570028220,16650,16650,16650,16650,0
|
|
20241125,190200,2570028220,16650,16650,16650,16650,0
|
|
20241125,190100,2570028220,16650,16650,16650,16650,0
|
|
20241125,190000,2570028220,16650,16650,16650,16650,0
|
|
20241125,185900,2570028220,16650,16650,16650,16650,0
|
|
20241125,185800,2570028220,16650,16650,16650,16650,0
|
|
20241125,185700,2570028220,16650,16650,16650,16650,0
|
|
20241125,185600,2570028220,16650,16650,16650,16650,0
|
|
20241125,185500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,185400,2570028220,16650,16650,16650,16650,0
|
|
20241125,185300,2570028220,16650,16650,16650,16650,0
|
|
20241125,185200,2570028220,16650,16650,16650,16650,0
|
|
20241125,185100,2570028220,16650,16650,16650,16650,0
|
|
20241125,185000,2570028220,16650,16650,16650,16650,0
|
|
20241125,184900,2570028220,16650,16650,16650,16650,0
|
|
20241125,184800,2570028220,16650,16650,16650,16650,0
|
|
20241125,184700,2570028220,16650,16650,16650,16650,0
|
|
20241125,184600,2570028220,16650,16650,16650,16650,0
|
|
20241125,184500,2570028220,16650,16650,16650,16650,0
|
|
20241125,184400,2570028220,16650,16650,16650,16650,0
|
|
20241125,184300,2570028220,16650,16650,16650,16650,0
|
|
20241125,184200,2570028220,16650,16650,16650,16650,0
|
|
20241125,184100,2570028220,16650,16650,16650,16650,0
|
|
20241125,184000,2570028220,16650,16650,16650,16650,0
|
|
20241125,183900,2570028220,16650,16650,16650,16650,0
|
|
20241125,183800,2570028220,16650,16650,16650,16650,0
|
|
20241125,183700,2570028220,16650,16650,16650,16650,0
|
|
20241125,183600,2570028220,16650,16650,16650,16650,0
|
|
20241125,183500,2570028220,16650,16650,16650,16650,0
|
|
20241125,183400,2570028220,16650,16650,16650,16650,0
|
|
20241125,183300,2570028220,16650,16650,16650,16650,0
|
|
20241125,183200,2570028220,16650,16650,16650,16650,0
|
|
20241125,183100,2570028220,16650,16650,16650,16650,0
|
|
20241125,183000,2570028220,16650,16650,16650,16650,0
|
|
20241125,182900,2570028220,16650,16650,16650,16650,0
|
|
20241125,182800,2570028220,16650,16650,16650,16650,0
|
|
20241125,182700,2570028220,16650,16650,16650,16650,0
|
|
20241125,182600,2570028220,16650,16650,16650,16650,0
|
|
20241125,182500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,182400,2570028220,16650,16650,16650,16650,0
|
|
20241125,182300,2570028220,16650,16650,16650,16650,0
|
|
20241125,182200,2570028220,16650,16650,16650,16650,0
|
|
20241125,182100,2570028220,16650,16650,16650,16650,0
|
|
20241125,182000,2570028220,16650,16650,16650,16650,0
|
|
20241125,181900,2570028220,16650,16650,16650,16650,0
|
|
20241125,181800,2570028220,16650,16650,16650,16650,0
|
|
20241125,181700,2570028220,16650,16650,16650,16650,0
|
|
20241125,181600,2570028220,16650,16650,16650,16650,0
|
|
20241125,181500,2570028220,16650,16650,16650,16650,0
|
|
20241125,181400,2570028220,16650,16650,16650,16650,0
|
|
20241125,181300,2570028220,16650,16650,16650,16650,0
|
|
20241125,181200,2570028220,16650,16650,16650,16650,0
|
|
20241125,181100,2570028220,16650,16650,16650,16650,0
|
|
20241125,181000,2570028220,16650,16650,16650,16650,0
|
|
20241125,180900,2570028220,16650,16650,16650,16650,0
|
|
20241125,180800,2570028220,16650,16650,16650,16650,0
|
|
20241125,180700,2570028220,16650,16650,16650,16650,0
|
|
20241125,180600,2570028220,16650,16650,16650,16650,0
|
|
20241125,180500,2570028220,16650,16650,16650,16650,0
|
|
20241125,180400,2570028220,16650,16650,16650,16650,0
|
|
20241125,180300,2570028220,16650,16650,16650,16650,0
|
|
20241125,180200,2570028220,16650,16650,16650,16650,0
|
|
20241125,180100,2570028220,16650,16650,16650,16650,0
|
|
20241125,180000,2570028220,16650,16650,16650,16650,0
|
|
20241125,175900,2570028220,16650,16650,16650,16650,0
|
|
20241125,175800,2570028220,16650,16650,16650,16650,0
|
|
20241125,175700,2570028220,16650,16650,16650,16650,0
|
|
20241125,175600,2570028220,16650,16650,16650,16650,0
|
|
20241125,175500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,175400,2570028220,16650,16650,16650,16650,0
|
|
20241125,175300,2570028220,16650,16650,16650,16650,0
|
|
20241125,175200,2570028220,16650,16650,16650,16650,0
|
|
20241125,175100,2570028220,16650,16650,16650,16650,0
|
|
20241125,175000,2570028220,16650,16650,16650,16650,0
|
|
20241125,174900,2570028220,16650,16650,16650,16650,0
|
|
20241125,174800,2570028220,16650,16650,16650,16650,0
|
|
20241125,174700,2570028220,16650,16650,16650,16650,0
|
|
20241125,174600,2570028220,16650,16650,16650,16650,0
|
|
20241125,174500,2570028220,16650,16650,16650,16650,0
|
|
20241125,174400,2570028220,16650,16650,16650,16650,0
|
|
20241125,174300,2570028220,16650,16650,16650,16650,0
|
|
20241125,174200,2570028220,16650,16650,16650,16650,0
|
|
20241125,174100,2570028220,16650,16650,16650,16650,0
|
|
20241125,174000,2570028220,16650,16650,16650,16650,0
|
|
20241125,173900,2570028220,16650,16650,16650,16650,0
|
|
20241125,173800,2570028220,16650,16650,16650,16650,0
|
|
20241125,173700,2570028220,16650,16650,16650,16650,0
|
|
20241125,173600,2570028220,16650,16650,16650,16650,0
|
|
20241125,173500,2570028220,16650,16650,16650,16650,0
|
|
20241125,173400,2570028220,16650,16650,16650,16650,0
|
|
20241125,173300,2570028220,16650,16650,16650,16650,0
|
|
20241125,173200,2570028220,16650,16650,16650,16650,0
|
|
20241125,173100,2570028220,16650,16650,16650,16650,0
|
|
20241125,173000,2570028220,16650,16650,16650,16650,0
|
|
20241125,172900,2570028220,16650,16650,16650,16650,0
|
|
20241125,172800,2570028220,16650,16650,16650,16650,0
|
|
20241125,172700,2570028220,16650,16650,16650,16650,0
|
|
20241125,172600,2570028220,16650,16650,16650,16650,0
|
|
20241125,172500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,172400,2570028220,16650,16650,16650,16650,0
|
|
20241125,172300,2570028220,16650,16650,16650,16650,0
|
|
20241125,172200,2570028220,16650,16650,16650,16650,0
|
|
20241125,172100,2570028220,16650,16650,16650,16650,0
|
|
20241125,172000,2570028220,16650,16650,16650,16650,0
|
|
20241125,171900,2570028220,16650,16650,16650,16650,0
|
|
20241125,171800,2570028220,16650,16650,16650,16650,0
|
|
20241125,171700,2570028220,16650,16650,16650,16650,0
|
|
20241125,171600,2570028220,16650,16650,16650,16650,0
|
|
20241125,171500,2570028220,16650,16650,16650,16650,0
|
|
20241125,171400,2570028220,16650,16650,16650,16650,0
|
|
20241125,171300,2570028220,16650,16650,16650,16650,0
|
|
20241125,171200,2570028220,16650,16650,16650,16650,0
|
|
20241125,171100,2570028220,16650,16650,16650,16650,0
|
|
20241125,171000,2570028220,16650,16650,16650,16650,0
|
|
20241125,170900,2570028220,16650,16650,16650,16650,0
|
|
20241125,170800,2570028220,16650,16650,16650,16650,0
|
|
20241125,170700,2570028220,16650,16650,16650,16650,0
|
|
20241125,170600,2570028220,16650,16650,16650,16650,0
|
|
20241125,170500,2570028220,16650,16650,16650,16650,0
|
|
20241125,170400,2570028220,16650,16650,16650,16650,0
|
|
20241125,170300,2570028220,16650,16650,16650,16650,0
|
|
20241125,170200,2570028220,16650,16650,16650,16650,0
|
|
20241125,170100,2570028220,16650,16650,16650,16650,0
|
|
20241125,170000,2570028220,16650,16650,16650,16650,0
|
|
20241125,165900,2570028220,16650,16650,16650,16650,0
|
|
20241125,165800,2570028220,16650,16650,16650,16650,0
|
|
20241125,165700,2570028220,16650,16650,16650,16650,0
|
|
20241125,165600,2570028220,16650,16650,16650,16650,0
|
|
20241125,165500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,165400,2570028220,16650,16650,16650,16650,0
|
|
20241125,165300,2570028220,16650,16650,16650,16650,0
|
|
20241125,165200,2570028220,16650,16650,16650,16650,0
|
|
20241125,165100,2570028220,16650,16650,16650,16650,0
|
|
20241125,165000,2570028220,16650,16650,16650,16650,0
|
|
20241125,164900,2570028220,16650,16650,16650,16650,0
|
|
20241125,164800,2570028220,16650,16650,16650,16650,0
|
|
20241125,164700,2570028220,16650,16650,16650,16650,0
|
|
20241125,164600,2570028220,16650,16650,16650,16650,0
|
|
20241125,164500,2570028220,16650,16650,16650,16650,0
|
|
20241125,164400,2570028220,16650,16650,16650,16650,0
|
|
20241125,164300,2570028220,16650,16650,16650,16650,0
|
|
20241125,164200,2570028220,16650,16650,16650,16650,0
|
|
20241125,164100,2570028220,16650,16650,16650,16650,0
|
|
20241125,164000,2570028220,16650,16650,16650,16650,0
|
|
20241125,163900,2570028220,16650,16650,16650,16650,0
|
|
20241125,163800,2570028220,16650,16650,16650,16650,0
|
|
20241125,163700,2570028220,16650,16650,16650,16650,0
|
|
20241125,163600,2570028220,16650,16650,16650,16650,0
|
|
20241125,163500,2570028220,16650,16650,16650,16650,0
|
|
20241125,163400,2570028220,16650,16650,16650,16650,0
|
|
20241125,163300,2570028220,16650,16650,16650,16650,0
|
|
20241125,163200,2570028220,16650,16650,16650,16650,0
|
|
20241125,163100,2570028220,16650,16650,16650,16650,0
|
|
20241125,163000,2570028220,16650,16650,16650,16650,0
|
|
20241125,162900,2570028220,16650,16650,16650,16650,0
|
|
20241125,162800,2570028220,16650,16650,16650,16650,0
|
|
20241125,162700,2570028220,16650,16650,16650,16650,0
|
|
20241125,162600,2570028220,16650,16650,16650,16650,0
|
|
20241125,162500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,162400,2570028220,16650,16650,16650,16650,0
|
|
20241125,162300,2570028220,16650,16650,16650,16650,0
|
|
20241125,162200,2570028220,16650,16650,16650,16650,0
|
|
20241125,162100,2570028220,16650,16650,16650,16650,0
|
|
20241125,162000,2570028220,16650,16650,16650,16650,0
|
|
20241125,161900,2570028220,16650,16650,16650,16650,0
|
|
20241125,161800,2570028220,16650,16650,16650,16650,0
|
|
20241125,161700,2570028220,16650,16650,16650,16650,0
|
|
20241125,161600,2570028220,16650,16650,16650,16650,0
|
|
20241125,161500,2570028220,16650,16650,16650,16650,0
|
|
20241125,161400,2570028220,16650,16650,16650,16650,0
|
|
20241125,161300,2570028220,16650,16650,16650,16650,0
|
|
20241125,161200,2570028220,16650,16650,16650,16650,0
|
|
20241125,161100,2570028220,16650,16650,16650,16650,0
|
|
20241125,161000,2570028220,16650,16650,16650,16650,0
|
|
20241125,160900,2570028220,16650,16650,16650,16650,0
|
|
20241125,160800,2570028220,16650,16650,16650,16650,0
|
|
20241125,160700,2570028220,16650,16650,16650,16650,0
|
|
20241125,160600,2570028220,16650,16650,16650,16650,0
|
|
20241125,160500,2570028220,16650,16650,16650,16650,0
|
|
20241125,160400,2570028220,16650,16650,16650,16650,0
|
|
20241125,160300,2570028220,16650,16650,16650,16650,0
|
|
20241125,160200,2570028220,16650,16650,16650,16650,0
|
|
20241125,160100,2570028220,16650,16650,16650,16650,0
|
|
20241125,160000,2570028220,16650,16650,16650,16650,0
|
|
20241125,155900,2570028220,16650,16650,16650,16650,0
|
|
20241125,155800,2570028220,16650,16650,16650,16650,0
|
|
20241125,155700,2570028220,16650,16650,16650,16650,0
|
|
20241125,155600,2570028220,16650,16650,16650,16650,0
|
|
20241125,155500,2570028220,16650,16650,16650,16650,2371
|
|
20241125,155400,2570028220,16650,16650,16650,16650,0
|
|
20241125,155300,2570028220,16650,16650,16650,16650,0
|
|
20241125,155200,2570028220,16650,16650,16650,16650,0
|
|
20241125,155100,2570028220,16650,16650,16650,16650,0
|
|
20241125,155000,2570028220,16650,16650,16650,16650,0
|
|
20241125,154900,2570028220,16650,16650,16650,16650,0
|
|
20241125,154800,2570028220,16650,16650,16650,16650,0
|
|
20241125,154700,2570028220,16650,16650,16650,16650,0
|
|
20241125,154600,2570028220,16650,16650,16650,16650,0
|
|
20241125,154500,2570028220,16650,16650,16650,16650,0
|
|
20241125,154400,2570028220,16650,16650,16650,16650,0
|
|
20241125,154300,2570028220,16650,16650,16650,16650,0
|
|
20241125,154200,2570028220,16650,16650,16650,16650,0
|
|
20241125,154100,2570028220,16650,16650,16650,16650,0
|
|
20241125,154000,2570028220,16650,16650,16650,16650,0
|
|
20241125,153900,2570028220,16650,16650,16650,16650,0
|
|
20241125,153800,2570028220,16650,16650,16650,16650,0
|
|
20241125,153700,2570028220,16650,16650,16650,16650,0
|
|
20241125,153600,2570028220,16650,16650,16650,16650,0
|
|
20241125,153500,2570028220,16650,16650,16650,16650,0
|
|
20241125,153400,2570028220,16650,16650,16650,16650,0
|
|
20241125,153300,2570028220,16650,16650,16650,16650,0
|
|
20241125,153200,2570028220,16650,16650,16650,16650,0
|
|
20241125,153100,2570028220,16650,16650,16650,16650,0
|
|
20241125,153000,2570028220,16650,16650,16650,16650,2371
|
|
20241125,152900,2530551070,16650,16650,16650,16650,0
|
|
20241125,152800,2530551070,16650,16650,16650,16650,0
|
|
20241125,152700,2530551070,16650,16650,16650,16650,0
|
|
20241125,152600,2530551070,16650,16650,16650,16650,0
|
|
20241125,152500,2530551070,16650,16650,16650,16650,0
|
|
20241125,152400,2530551070,16650,16650,16650,16650,0
|
|
20241125,152300,2530551070,16650,16650,16650,16650,0
|
|
20241125,152200,2530551070,16650,16650,16650,16650,0
|
|
20241125,152100,2530551070,16650,16650,16650,16650,0
|
|
20241125,152000,2530551070,16650,16650,16650,16650,0
|
|
20241125,151900,2530551070,16650,16630,16650,16630,441
|
|
20241125,151800,2523214560,16630,16620,16640,16620,68
|
|
20241125,151700,2522084260,16620,16640,16650,16620,494
|
|
20241125,151600,2513864570,16640,16640,16650,16640,73
|
|
20241125,151500,2512649220,16640,16630,16650,16630,109
|
|
20241125,151400,2510834510,16630,16660,16660,16630,741
|
|
20241125,151300,2498506240,16660,16640,16660,16630,2632
|
|
20241125,151200,2454697930,16630,16620,16640,16620,954
|
|
20241125,151100,2438830560,16620,16590,16620,16590,1193
|
|
20241125,151000,2419011560,16580,16590,16600,16580,114
|
|
20241125,150900,2417120400,16600,16600,16600,16590,57
|
|
20241125,150800,2416174370,16600,16600,16600,16590,92
|
|
20241125,150700,2414647480,16600,16580,16600,16580,289
|
|
20241125,150600,2409852480,16580,16590,16600,16580,182
|
|
20241125,150500,2406834100,16590,16590,16590,16580,216
|
|
20241125,150400,2403250830,16590,16590,16600,16590,146
|
|
20241125,150300,2400827390,16600,16590,16600,16580,174
|
|
20241125,150200,2397940910,16590,16590,16590,16580,180
|
|
20241125,150100,2394955070,16590,16590,16600,16570,82
|
|
20241125,150000,2393594240,16590,16580,16600,16580,656
|
|
20241125,145900,2382715670,16560,16550,16580,16550,634
|
|
20241125,145800,2372215580,16540,16520,16570,16520,1988
|
|
20241125,145700,2339335920,16520,16510,16520,16510,50
|
|
20241125,145600,2338510330,16520,16520,16520,16520,191
|
|
20241125,145500,2335355010,16530,16470,16530,16470,1013
|
|
20241125,145400,2318627270,16490,16480,16500,16480,131
|
|
20241125,145300,2316467750,16490,16490,16490,16470,250
|
|
20241125,145200,2312347000,16500,16500,16500,16490,67
|
|
20241125,145100,2311241920,16500,16470,16500,16470,155
|
|
20241125,145000,2308687380,16470,16470,16470,16460,257
|
|
20241125,144900,2304454690,16480,16500,16500,16470,139
|
|
20241125,144800,2302163570,16500,16460,16520,16460,308
|
|
20241125,144700,2297089810,16470,16480,16480,16460,387
|
|
20241125,144600,2290714740,16480,16480,16530,16470,560
|
|
20241125,144500,2281478860,16480,16490,16490,16470,378
|
|
20241125,144400,2275251770,16490,16540,16540,16470,285
|
|
20241125,144300,2270551280,16540,16540,16540,16460,396
|
|
20241125,144200,2264029650,16450,16480,16550,16450,934
|
|
20241125,144100,2248605590,16480,16480,16480,16470,244
|
|
20241125,144000,2244585370,16500,16470,16500,16450,252
|
|
20241125,143900,2240435420,16500,16510,16510,16460,207
|
|
20241125,143800,2237023580,16510,16510,16510,16450,173
|
|
20241125,143700,2234174820,16450,16490,16520,16450,385
|
|
20241125,143600,2227833960,16510,16470,16510,16450,334
|
|
20241125,143500,2222335210,16470,16460,16470,16420,214
|
|
20241125,143400,2218817050,16460,16480,16480,16420,252
|
|
20241125,143300,2214675120,16470,16450,16470,16440,253
|
|
20241125,143200,2210514440,16470,16480,16480,16410,336
|
|
20241125,143100,2204996090,16420,16420,16420,16420,155
|
|
20241125,143000,2202450990,16410,16400,16430,16400,172
|
|
20241125,142900,2199628810,16400,16400,16460,16400,300
|
|
20241125,142800,2194701790,16400,16410,16430,16400,192
|
|
20241125,142700,2191551680,16430,16410,16430,16410,271
|
|
20241125,142600,2187103810,16410,16420,16440,16410,612
|
|
20241125,142500,2177054070,16400,16400,16400,16400,108
|
|
20241125,142400,2175282870,16400,16400,16410,16400,276
|
|
20241125,142300,2170755060,16400,16410,16410,16400,211
|
|
20241125,142200,2167293450,16400,16410,16410,16400,634
|
|
20241125,142100,2156891600,16420,16420,16420,16410,353
|
|
20241125,142000,2151095940,16430,16440,16440,16420,121
|
|
20241125,141900,2149108710,16440,16420,16440,16420,624
|
|
20241125,141800,2138854910,16420,16410,16420,16410,534
|
|
20241125,141700,2130087830,16410,16410,16420,16410,177
|
|
20241125,141600,2127183020,16410,16410,16410,16410,95
|
|
20241125,141500,2125624070,16410,16420,16420,16410,178
|
|
20241125,141400,2122701620,16440,16420,16440,16420,123
|
|
20241125,141300,2120681900,16440,16430,16440,16430,89
|
|
20241125,141200,2119219580,16440,16450,16460,16440,253
|
|
20241125,141100,2115058100,16450,16450,16450,16450,142
|
|
20241125,141000,2112722200,16450,16450,16460,16450,373
|
|
20241125,140900,2106585160,16450,16460,16460,16450,392
|
|
20241125,140800,2100135760,16450,16460,16460,16450,230
|
|
20241125,140700,2096352030,16450,16470,16470,16450,403
|
|
20241125,140600,2089719300,16470,16470,16480,16470,119
|
|
20241125,140500,2087759360,16470,16470,16470,16470,47
|
|
20241125,140400,2086985270,16470,16510,16510,16470,143
|
|
20241125,140300,2084627540,16470,16470,16470,16470,22
|
|
20241125,140200,2084265200,16470,16470,16520,16470,249
|
|
20241125,140100,2080157270,16510,16500,16510,16490,573
|
|
20241125,140000,2070698040,16500,16480,16500,16470,141
|
|
20241125,135900,2068373890,16470,16490,16490,16470,165
|
|
20241125,135800,2065654260,16500,16470,16500,16470,51
|
|
20241125,135700,2064814260,16470,16510,16510,16470,64
|
|
20241125,135600,2063760140,16470,16470,16510,16470,77
|
|
20241125,135500,2062490470,16470,16450,16510,16450,71
|
|
20241125,135400,2061320290,16490,16470,16490,16460,1105
|
|
20241125,135300,2043103060,16460,16450,16460,16450,218
|
|
20241125,135200,2039515640,16450,16470,16470,16450,51
|
|
20241125,135100,2038675690,16490,16490,16490,16490,2
|
|
20241125,135000,2038642710,16460,16450,16470,16450,111
|
|
20241125,134900,2036815570,16470,16490,16490,16470,124
|
|
20241125,134800,2034771290,16490,16450,16490,16450,82
|
|
20241125,134700,2033422310,16490,16450,16490,16450,200
|
|
20241125,134600,2030129600,16450,16460,16460,16450,236
|
|
20241125,134500,2026246050,16450,16480,16480,16450,468
|
|
20241125,134400,2018535030,16480,16480,16490,16480,115
|
|
20241125,134300,2016639790,16490,16480,16490,16480,90
|
|
20241125,134200,2015156380,16480,16500,16500,16480,58
|
|
20241125,134100,2014200070,16490,16490,16490,16490,0
|
|
20241125,134000,2014200070,16490,16520,16520,16480,87
|
|
20241125,133900,2012764390,16480,16500,16520,16480,63
|
|
20241125,133800,2011725030,16500,16530,16540,16500,545
|
|
20241125,133700,2002717090,16530,16500,16530,16480,579
|
|
20241125,133600,1993160450,16500,16510,16510,16500,86
|
|
20241125,133500,1991741190,16510,16500,16510,16500,96
|
|
20241125,133400,1990156240,16500,16500,16500,16500,90
|
|
20241125,133300,1988671240,16520,16510,16520,16500,240
|
|
20241125,133200,1984708870,16500,16480,16500,16480,294
|
|
20241125,133100,1979859070,16500,16480,16500,16480,80
|
|
20241125,133000,1978540470,16500,16460,16500,16460,1060
|
|
20241125,132900,1961052870,16450,16450,16450,16450,0
|
|
20241125,132800,1961052870,16450,16480,16490,16450,334
|
|
20241125,132700,1955550130,16470,16460,16470,16450,233
|
|
20241125,132600,1951713970,16470,16450,16470,16450,97
|
|
20241125,132500,1950117920,16480,16450,16480,16450,73
|
|
20241125,132400,1948916680,16480,16480,16480,16480,1
|
|
20241125,132300,1948900200,16460,16430,16460,16430,211
|
|
20241125,132200,1945431080,16440,16450,16450,16440,434
|
|
20241125,132100,1938293780,16460,16460,16460,16450,87
|
|
20241125,132000,1936861860,16460,16480,16480,16460,195
|
|
20241125,131900,1933650400,16480,16480,16480,16480,14
|
|
20241125,131800,1933419680,16480,16490,16490,16480,55
|
|
20241125,131700,1932512980,16490,16500,16500,16490,113
|
|
20241125,131600,1930649400,16500,16510,16510,16500,37
|
|
20241125,131500,1930038800,16500,16500,16500,16500,104
|
|
20241125,131400,1928322800,16500,16500,16500,16500,0
|
|
20241125,131300,1928322800,16500,16520,16520,16500,74
|
|
20241125,131200,1927101440,16520,16530,16530,16520,373
|
|
20241125,131100,1920935860,16530,16540,16540,16530,125
|
|
20241125,131000,1918869400,16540,16530,16540,16530,109
|
|
20241125,130900,1917067230,16530,16530,16530,16530,30
|
|
20241125,130800,1916571330,16530,16540,16540,16530,74
|
|
20241125,130700,1915347900,16530,16530,16530,16530,74
|
|
20241125,130600,1914124680,16530,16530,16560,16530,224
|
|
20241125,130500,1910421810,16530,16550,16550,16530,170
|
|
20241125,130400,1907609710,16530,16520,16540,16520,234
|
|
20241125,130300,1903742650,16520,16520,16520,16520,22
|
|
20241125,130200,1903379210,16560,16530,16560,16520,577
|
|
20241125,130100,1893844120,16530,16570,16570,16530,269
|
|
20241125,130000,1889395270,16540,16540,16540,16540,60
|
|
20241125,125900,1888402870,16560,16540,16560,16540,255
|
|
20241125,125800,1884180670,16540,16560,16560,16540,197
|
|
20241125,125700,1880921730,16550,16550,16550,16550,70
|
|
20241125,125600,1879763230,16550,16550,16550,16550,257
|
|
20241125,125500,1875509880,16560,16570,16570,16560,426
|
|
20241125,125400,1868454420,16570,16570,16570,16570,150
|
|
20241125,125300,1865968920,16570,16570,16570,16560,300
|
|
20241125,125200,1860998220,16570,16580,16580,16570,72
|
|
20241125,125100,1859804960,16560,16600,16600,16560,560
|
|
20241125,125000,1850514940,16600,16580,16600,16580,730
|
|
20241125,124900,1838405700,16580,16540,16580,16540,473
|
|
20241125,124800,1830575290,16550,16540,16550,16540,653
|
|
20241125,124700,1819771760,16530,16530,16540,16520,471
|
|
20241125,124600,1811986170,16540,16530,16540,16530,711
|
|
20241125,124500,1800230550,16530,16520,16530,16520,90
|
|
20241125,124400,1798743550,16520,16520,16520,16500,417
|
|
20241125,124300,1791855810,16510,16510,16510,16510,57
|
|
20241125,124200,1790914740,16500,16500,16510,16490,350
|
|
20241125,124100,1785139540,16490,16490,16500,16490,411
|
|
20241125,124000,1778360770,16500,16490,16500,16490,156
|
|
20241125,123900,1775787430,16500,16500,16500,16500,143
|
|
20241125,123800,1773427930,16520,16460,16520,16450,2083
|
|
20241125,123700,1739067470,16450,16500,16500,16450,61
|
|
20241125,123600,1738063970,16450,16490,16490,16450,726
|
|
20241125,123500,1726094720,16490,16410,16490,16410,134
|
|
20241125,123400,1723891940,16420,16450,16450,16420,7048
|
|
20241125,123300,1608157110,16470,16450,16490,16450,361
|
|
20241125,123200,1602210360,16450,16450,16470,16450,484
|
|
20241125,123100,1594239940,16450,16450,16450,16440,74
|
|
20241125,123000,1593022820,16450,16450,16450,16430,75
|
|
20241125,122900,1591790270,16430,16430,16430,16430,53
|
|
20241125,122800,1590919480,16440,16440,16440,16440,30
|
|
20241125,122700,1590426280,16440,16470,16470,16440,109
|
|
20241125,122600,1588633450,16440,16440,16440,16440,27
|
|
20241125,122500,1588189570,16440,16430,16470,16430,91
|
|
20241125,122400,1586694100,16430,16450,16450,16430,52
|
|
20241125,122300,1585839300,16470,16440,16470,16440,211
|
|
20241125,122200,1582368570,16440,16450,16450,16440,114
|
|
20241125,122100,1580493570,16460,16470,16470,16460,27
|
|
20241125,122000,1580048940,16460,16470,16470,16460,133
|
|
20241125,121900,1577859330,16460,16460,16460,16460,209
|
|
20241125,121800,1574419190,16460,16460,16460,16460,0
|
|
20241125,121700,1574419190,16460,16470,16480,16460,203
|
|
20241125,121600,1571076780,16470,16470,16470,16470,20
|
|
20241125,121500,1570747380,16470,16480,16480,16470,88
|
|
20241125,121400,1569297790,16470,16470,16480,16470,598
|
|
20241125,121300,1559448680,16480,16480,16480,16480,89
|
|
20241125,121200,1557981960,16480,16480,16480,16470,48
|
|
20241125,121100,1557191220,16480,16490,16490,16480,71
|
|
20241125,121000,1556020730,16490,16480,16490,16480,214
|
|
20241125,120900,1552493010,16480,16480,16480,16480,78
|
|
20241125,120800,1551207570,16490,16490,16490,16490,52
|
|
20241125,120700,1550350090,16490,16490,16500,16490,146
|
|
20241125,120600,1547942290,16500,16490,16500,16480,161
|
|
20241125,120500,1545287250,16500,16490,16500,16490,124
|
|
20241125,120400,1543242450,16490,16490,16490,16490,23
|
|
20241125,120300,1542863180,16490,16490,16490,16490,618
|
|
20241125,120200,1532672360,16490,16480,16490,16470,409
|
|
20241125,120100,1525928830,16480,16480,16480,16480,138
|
|
20241125,120000,1523654590,16470,16460,16480,16460,152
|
|
20241125,115900,1521151730,16460,16460,16460,16460,24
|
|
20241125,115800,1520756690,16490,16470,16490,16460,1570
|
|
20241125,115700,1494895020,16470,16460,16470,16460,41
|
|
20241125,115600,1494219860,16480,16480,16480,16480,24
|
|
20241125,115500,1493824340,16460,16470,16470,16460,121
|
|
20241125,115400,1491832130,16470,16470,16470,16470,40
|
|
20241125,115300,1491173330,16470,16460,16470,16460,192
|
|
20241125,115200,1488011690,16470,16460,16470,16460,92
|
|
20241125,115100,1486497160,16470,16470,16470,16470,11
|
|
20241125,115000,1486315990,16460,16460,16460,16460,90
|
|
20241125,114900,1484834590,16460,16480,16480,16460,49
|
|
20241125,114800,1484027670,16490,16470,16490,16470,61
|
|
20241125,114700,1483022980,16470,16470,16470,16470,70
|
|
20241125,114600,1481870080,16460,16480,16480,16460,96
|
|
20241125,114500,1480288180,16470,16480,16480,16470,69
|
|
20241125,114400,1479151660,16480,16480,16480,16480,133
|
|
20241125,114300,1476959820,16450,16470,16470,16450,94
|
|
20241125,114200,1475412040,16480,16490,16490,16480,2
|
|
20241125,114100,1475379070,16470,16490,16490,16470,90
|
|
20241125,114000,1473895570,16470,16490,16490,16470,80
|
|
20241125,113900,1472577570,16470,16480,16500,16470,205
|
|
20241125,113800,1469195780,16480,16490,16490,16470,177
|
|
20241125,113700,1466279180,16480,16480,16480,16480,16
|
|
20241125,113600,1466015500,16520,16470,16520,16470,190
|
|
20241125,113500,1462883180,16470,16490,16490,16470,82
|
|
20241125,113400,1461532210,16480,16480,16480,16480,0
|
|
20241125,113300,1461532210,16480,16520,16520,16480,234
|
|
20241125,113200,1457667730,16530,16520,16530,16520,414
|
|
20241125,113100,1450828050,16520,16520,16520,16520,464
|
|
20241125,113000,1443162770,16450,16460,16520,16450,278
|
|
20241125,112900,1438581380,16520,16520,16520,16520,0
|
|
20241125,112800,1438581380,16520,16510,16520,16470,143
|
|
20241125,112700,1436226030,16520,16510,16520,16470,333
|
|
20241125,112600,1430728370,16520,16490,16520,16490,520
|
|
20241125,112500,1422145830,16490,16440,16490,16410,311
|
|
20241125,112400,1417029260,16450,16450,16450,16450,245
|
|
20241125,112300,1412999010,16450,16450,16450,16420,262
|
|
20241125,112200,1408691840,16450,16420,16450,16410,210
|
|
20241125,112100,1405242480,16410,16410,16410,16410,98
|
|
20241125,112000,1403634300,16390,16390,16410,16390,130
|
|
20241125,111900,1401503580,16400,16400,16400,16390,280
|
|
20241125,111800,1396911880,16390,16380,16390,16370,106
|
|
20241125,111700,1395176480,16390,16370,16390,16370,236
|
|
20241125,111600,1391310100,16350,16370,16370,16350,108
|
|
20241125,111500,1389543970,16370,16370,16370,16360,289
|
|
20241125,111400,1384813860,16370,16380,16380,16370,254
|
|
20241125,111300,1380655780,16380,16380,16380,16380,108
|
|
20241125,111200,1378886740,16380,16380,16380,16380,94
|
|
20241125,111100,1377347020,16380,16370,16380,16370,676
|
|
20241125,111000,1366280330,16370,16390,16390,16370,1108
|
|
20241125,110900,1348122240,16380,16390,16400,16380,37
|
|
20241125,110800,1347515940,16360,16390,16390,16360,435
|
|
20241125,110700,1340394220,16390,16390,16410,16390,206
|
|
20241125,110600,1337017860,16410,16410,16410,16380,1571
|
|
20241125,110500,1311255770,16420,16460,16460,16420,2155
|
|
20241125,110400,1275816620,16460,16480,16480,16460,440
|
|
20241125,110300,1268569940,16470,16480,16480,16470,401
|
|
20241125,110200,1261961760,16490,16500,16500,16490,45
|
|
20241125,110100,1261219510,16490,16500,16500,16490,703
|
|
20241125,110000,1249624160,16500,16510,16510,16500,137
|
|
20241125,105900,1247363370,16500,16510,16510,16500,289
|
|
20241125,105800,1242594360,16510,16510,16510,16510,218
|
|
20241125,105700,1238995180,16500,16500,16500,16500,48
|
|
20241125,105600,1238203180,16520,16510,16520,16500,293
|
|
20241125,105500,1233365950,16520,16530,16530,16520,204
|
|
20241125,105400,1229995290,16520,16520,16520,16520,30
|
|
20241125,105300,1229499690,16520,16570,16570,16520,512
|
|
20241125,105200,1221026540,16580,16550,16580,16550,36
|
|
20241125,105100,1220430560,16580,16550,16580,16550,4588
|
|
20241125,105000,1144495400,16530,16530,16540,16530,537
|
|
20241125,104900,1135614280,16520,16530,16530,16510,673
|
|
20241125,104800,1124490320,16530,16510,16530,16510,441
|
|
20241125,104700,1117202070,16510,16510,16510,16510,40
|
|
20241125,104600,1116541670,16510,16510,16510,16490,60
|
|
20241125,104500,1115551670,16490,16510,16520,16490,515
|
|
20241125,104400,1107044750,16510,16490,16510,16490,461
|
|
20241125,104300,1099439640,16490,16480,16490,16480,41
|
|
20241125,104200,1098763660,16480,16480,16480,16480,0
|
|
20241125,104100,1098763660,16480,16490,16520,16480,417
|
|
20241125,104000,1091887230,16490,16490,16490,16490,94
|
|
20241125,103900,1090337170,16490,16490,16490,16490,10
|
|
20241125,103800,1090172270,16490,16510,16510,16490,106
|
|
20241125,103700,1088423050,16520,16520,16520,16520,0
|
|
20241125,103600,1088423050,16520,16520,16520,16520,59
|
|
20241125,103500,1087448370,16510,16480,16510,16480,249
|
|
20241125,103400,1083338850,16510,16500,16510,16500,43
|
|
20241125,103300,1082629140,16500,16500,16500,16490,852
|
|
20241125,103200,1068578210,16500,16510,16510,16500,131
|
|
20241125,103100,1066415710,16500,16500,16500,16500,1
|
|
20241125,103000,1066399210,16500,16510,16520,16500,125
|
|
20241125,102900,1064335630,16500,16490,16500,16490,70
|
|
20241125,102800,1063180770,16500,16510,16510,16500,143
|
|
20241125,102700,1060819980,16500,16500,16500,16490,167
|
|
20241125,102600,1058064780,16490,16490,16490,16490,0
|
|
20241125,102500,1058064780,16490,16490,16490,16490,21
|
|
20241125,102400,1057718490,16490,16490,16490,16490,30
|
|
20241125,102300,1057223790,16490,16480,16490,16480,42
|
|
20241125,102200,1056531360,16490,16490,16490,16490,32
|
|
20241125,102100,1056003680,16490,16500,16500,16490,305
|
|
20241125,102000,1050973590,16500,16510,16510,16500,306
|
|
20241125,101900,1045921750,16500,16500,16500,16500,19
|
|
20241125,101800,1045608250,16490,16490,16490,16490,21
|
|
20241125,101700,1045261960,16480,16480,16480,16480,0
|
|
20241125,101600,1045261960,16480,16480,16480,16480,0
|
|
20241125,101500,1045261960,16480,16510,16510,16480,117
|
|
20241125,101400,1043330830,16510,16510,16510,16510,4
|
|
20241125,101300,1043264790,16520,16520,16520,16510,510
|
|
20241125,101200,1034843480,16520,16520,16520,16520,1
|
|
20241125,101100,1034826960,16520,16520,16520,16520,242
|
|
20241125,101000,1030829120,16530,16530,16530,16530,288
|
|
20241125,100900,1026068480,16520,16510,16520,16510,183
|
|
20241125,100800,1023047010,16510,16520,16520,16510,221
|
|
20241125,100700,1019398250,16520,16520,16520,16520,67
|
|
20241125,100600,1018291410,16520,16480,16520,16480,76
|
|
20241125,100500,1017036770,16520,16530,16530,16520,7
|
|
20241125,100400,1016921120,16530,16530,16530,16530,2
|
|
20241125,100300,1016888060,16470,16490,16520,16470,36
|
|
20241125,100200,1016294580,16480,16490,16490,16480,176
|
|
20241125,100100,1013393240,16490,16490,16490,16490,38
|
|
20241125,100000,1012766620,16510,16500,16510,16500,727
|
|
20241125,095900,1000765950,16500,16500,16500,16490,369
|
|
20241125,095800,994678420,16490,16490,16490,16490,8
|
|
20241125,095700,994546500,16500,16500,16500,16500,224
|
|
20241125,095600,990850500,16510,16540,16540,16510,185
|
|
20241125,095500,987791600,16530,16530,16530,16530,0
|
|
20241125,095400,987791600,16530,16540,16540,16530,305
|
|
20241125,095300,982746910,16550,16540,16550,16540,16
|
|
20241125,095200,982482120,16530,16530,16530,16530,51
|
|
20241125,095100,981639090,16500,16500,16500,16500,0
|
|
20241125,095000,981639090,16500,16540,16540,16500,360
|
|
20241125,094900,975691710,16540,16540,16540,16540,35
|
|
20241125,094800,975112810,16530,16540,16540,16530,24
|
|
20241125,094700,974715990,16540,16490,16540,16490,183
|
|
20241125,094600,971698030,16490,16480,16490,16480,454
|
|
20241125,094500,964216090,16490,16490,16490,16490,30
|
|
20241125,094400,963721390,16450,16490,16500,16450,860
|
|
20241125,094300,949557390,16490,16490,16490,16490,0
|
|
20241125,094200,949557390,16490,16490,16490,16490,0
|
|
20241125,094100,949557390,16490,16490,16490,16480,34
|
|
20241125,094000,948996830,16480,16490,16490,16480,25
|
|
20241125,093900,948584720,16470,16470,16470,16470,40
|
|
20241125,093800,947925920,16470,16460,16470,16460,86
|
|
20241125,093700,946510090,16450,16480,16480,16450,1587
|
|
20241125,093600,920379320,16490,16560,16560,16490,9900
|
|
20241125,093500,756740930,16560,16570,16570,16560,8000
|
|
20241125,093400,624257390,16580,16580,16580,16580,1
|
|
20241125,093300,624240810,16580,16600,16600,16580,436
|
|
20241125,093200,617011610,16600,16600,16610,16600,24
|
|
20241125,093100,616613180,16610,16630,16630,16610,6
|
|
20241125,093000,616513500,16640,16590,16640,16590,1649
|
|
20241125,092900,589132160,16590,16580,16590,16570,31
|
|
20241125,092800,588618380,16570,16590,16590,16570,179
|
|
20241125,092700,585650230,16590,16600,16600,16590,152
|
|
20241125,092600,583127550,16600,16590,16600,16590,46
|
|
20241125,092500,582364390,16590,16580,16600,16580,247
|
|
20241125,092400,578266510,16570,16550,16600,16550,1423
|
|
20241125,092300,554672830,16560,16550,16570,16520,255
|
|
20241125,092200,550458530,16530,16520,16530,16520,160
|
|
20241125,092100,547815320,16530,16540,16600,16530,1103
|
|
20241125,092000,529575350,16600,16530,16600,16530,1575
|
|
20241125,091900,503437380,16530,16520,16530,16520,974
|
|
20241125,091800,487340620,16520,16600,16620,16520,2620
|
|
20241125,091700,443966340,16600,16610,16640,16600,1527
|
|
20241125,091600,418603850,16620,16580,16620,16580,522
|
|
20241125,091500,409933060,16600,16520,16600,16520,1550
|
|
20241125,091400,384247670,16520,16530,16530,16520,427
|
|
20241125,091300,377193580,16530,16590,16600,16530,1200
|
|
20241125,091200,357308150,16600,16590,16600,16580,589
|
|
20241125,091100,347540070,16590,16590,16610,16500,613
|
|
20241125,091000,337368250,16590,16640,16640,16590,485
|
|
20241125,090900,329321600,16590,16670,16680,16590,2003
|
|
20241125,090800,296054900,16590,16520,16680,16520,4280
|
|
20241125,090700,225067030,16520,16480,16520,16480,1302
|
|
20241125,090600,203581210,16480,16450,16480,16400,935
|
|
20241125,090500,188195600,16400,16400,16440,16400,1274
|
|
20241125,090400,167297300,16400,16450,16450,16370,1118
|
|
20241125,090300,148948700,16450,16470,16500,16440,2368
|
|
20241125,090200,109933130,16470,16420,16470,16400,2974
|
|
20241125,090100,61094080,16420,16310,16420,16310,2418
|
|
20241125,090000,21575140,16310,16240,16310,16240,1317
|