678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201500,834246740,14070,14070,14070,14070,5584
|
|
20241125,201400,834246740,14070,14070,14070,14070,0
|
|
20241125,201300,834246740,14070,14070,14070,14070,0
|
|
20241125,201200,834246740,14070,14070,14070,14070,0
|
|
20241125,201100,834246740,14070,14070,14070,14070,0
|
|
20241125,201000,834246740,14070,14070,14070,14070,0
|
|
20241125,200900,834246740,14070,14070,14070,14070,0
|
|
20241125,200800,834246740,14070,14070,14070,14070,0
|
|
20241125,200700,834246740,14070,14070,14070,14070,0
|
|
20241125,200600,834246740,14070,14070,14070,14070,0
|
|
20241125,200500,834246740,14070,14070,14070,14070,0
|
|
20241125,200400,834246740,14070,14070,14070,14070,0
|
|
20241125,200300,834246740,14070,14070,14070,14070,0
|
|
20241125,200200,834246740,14070,14070,14070,14070,0
|
|
20241125,200100,834246740,14070,14070,14070,14070,0
|
|
20241125,200000,834246740,14070,14070,14070,14070,0
|
|
20241125,195900,834246740,14070,14070,14070,14070,0
|
|
20241125,195800,834246740,14070,14070,14070,14070,0
|
|
20241125,195700,834246740,14070,14070,14070,14070,0
|
|
20241125,195600,834246740,14070,14070,14070,14070,0
|
|
20241125,195500,834246740,14070,14070,14070,14070,0
|
|
20241125,195400,834246740,14070,14070,14070,14070,0
|
|
20241125,195300,834246740,14070,14070,14070,14070,0
|
|
20241125,195200,834246740,14070,14070,14070,14070,0
|
|
20241125,195100,834246740,14070,14070,14070,14070,0
|
|
20241125,195000,834246740,14070,14070,14070,14070,0
|
|
20241125,194900,834246740,14070,14070,14070,14070,0
|
|
20241125,194800,834246740,14070,14070,14070,14070,0
|
|
20241125,194700,834246740,14070,14070,14070,14070,0
|
|
20241125,194600,834246740,14070,14070,14070,14070,0
|
|
20241125,194500,834246740,14070,14070,14070,14070,5584
|
|
20241125,194400,834246740,14070,14070,14070,14070,0
|
|
20241125,194300,834246740,14070,14070,14070,14070,0
|
|
20241125,194200,834246740,14070,14070,14070,14070,0
|
|
20241125,194100,834246740,14070,14070,14070,14070,0
|
|
20241125,194000,834246740,14070,14070,14070,14070,0
|
|
20241125,193900,834246740,14070,14070,14070,14070,0
|
|
20241125,193800,834246740,14070,14070,14070,14070,0
|
|
20241125,193700,834246740,14070,14070,14070,14070,0
|
|
20241125,193600,834246740,14070,14070,14070,14070,0
|
|
20241125,193500,834246740,14070,14070,14070,14070,0
|
|
20241125,193400,834246740,14070,14070,14070,14070,0
|
|
20241125,193300,834246740,14070,14070,14070,14070,0
|
|
20241125,193200,834246740,14070,14070,14070,14070,0
|
|
20241125,193100,834246740,14070,14070,14070,14070,0
|
|
20241125,193000,834246740,14070,14070,14070,14070,0
|
|
20241125,192900,834246740,14070,14070,14070,14070,0
|
|
20241125,192800,834246740,14070,14070,14070,14070,0
|
|
20241125,192700,834246740,14070,14070,14070,14070,0
|
|
20241125,192600,834246740,14070,14070,14070,14070,0
|
|
20241125,192500,834246740,14070,14070,14070,14070,0
|
|
20241125,192400,834246740,14070,14070,14070,14070,0
|
|
20241125,192300,834246740,14070,14070,14070,14070,0
|
|
20241125,192200,834246740,14070,14070,14070,14070,0
|
|
20241125,192100,834246740,14070,14070,14070,14070,0
|
|
20241125,192000,834246740,14070,14070,14070,14070,0
|
|
20241125,191900,834246740,14070,14070,14070,14070,0
|
|
20241125,191800,834246740,14070,14070,14070,14070,0
|
|
20241125,191700,834246740,14070,14070,14070,14070,0
|
|
20241125,191600,834246740,14070,14070,14070,14070,0
|
|
20241125,191500,834246740,14070,14070,14070,14070,5584
|
|
20241125,191400,834246740,14070,14070,14070,14070,0
|
|
20241125,191300,834246740,14070,14070,14070,14070,0
|
|
20241125,191200,834246740,14070,14070,14070,14070,0
|
|
20241125,191100,834246740,14070,14070,14070,14070,0
|
|
20241125,191000,834246740,14070,14070,14070,14070,0
|
|
20241125,190900,834246740,14070,14070,14070,14070,0
|
|
20241125,190800,834246740,14070,14070,14070,14070,0
|
|
20241125,190700,834246740,14070,14070,14070,14070,0
|
|
20241125,190600,834246740,14070,14070,14070,14070,0
|
|
20241125,190500,834246740,14070,14070,14070,14070,0
|
|
20241125,190400,834246740,14070,14070,14070,14070,0
|
|
20241125,190300,834246740,14070,14070,14070,14070,0
|
|
20241125,190200,834246740,14070,14070,14070,14070,0
|
|
20241125,190100,834246740,14070,14070,14070,14070,0
|
|
20241125,190000,834246740,14070,14070,14070,14070,0
|
|
20241125,185900,834246740,14070,14070,14070,14070,0
|
|
20241125,185800,834246740,14070,14070,14070,14070,0
|
|
20241125,185700,834246740,14070,14070,14070,14070,0
|
|
20241125,185600,834246740,14070,14070,14070,14070,0
|
|
20241125,185500,834246740,14070,14070,14070,14070,0
|
|
20241125,185400,834246740,14070,14070,14070,14070,0
|
|
20241125,185300,834246740,14070,14070,14070,14070,0
|
|
20241125,185200,834246740,14070,14070,14070,14070,0
|
|
20241125,185100,834246740,14070,14070,14070,14070,0
|
|
20241125,185000,834246740,14070,14070,14070,14070,0
|
|
20241125,184900,834246740,14070,14070,14070,14070,0
|
|
20241125,184800,834246740,14070,14070,14070,14070,0
|
|
20241125,184700,834246740,14070,14070,14070,14070,0
|
|
20241125,184600,834246740,14070,14070,14070,14070,0
|
|
20241125,184500,834246740,14070,14070,14070,14070,5584
|
|
20241125,184400,834246740,14070,14070,14070,14070,0
|
|
20241125,184300,834246740,14070,14070,14070,14070,0
|
|
20241125,184200,834246740,14070,14070,14070,14070,0
|
|
20241125,184100,834246740,14070,14070,14070,14070,0
|
|
20241125,184000,834246740,14070,14070,14070,14070,0
|
|
20241125,183900,834246740,14070,14070,14070,14070,0
|
|
20241125,183800,834246740,14070,14070,14070,14070,0
|
|
20241125,183700,834246740,14070,14070,14070,14070,0
|
|
20241125,183600,834246740,14070,14070,14070,14070,0
|
|
20241125,183500,834246740,14070,14070,14070,14070,0
|
|
20241125,183400,834246740,14070,14070,14070,14070,0
|
|
20241125,183300,834246740,14070,14070,14070,14070,0
|
|
20241125,183200,834246740,14070,14070,14070,14070,0
|
|
20241125,183100,834246740,14070,14070,14070,14070,0
|
|
20241125,183000,834246740,14070,14070,14070,14070,0
|
|
20241125,182900,834246740,14070,14070,14070,14070,0
|
|
20241125,182800,834246740,14070,14070,14070,14070,0
|
|
20241125,182700,834246740,14070,14070,14070,14070,0
|
|
20241125,182600,834246740,14070,14070,14070,14070,0
|
|
20241125,182500,834246740,14070,14070,14070,14070,0
|
|
20241125,182400,834246740,14070,14070,14070,14070,0
|
|
20241125,182300,834246740,14070,14070,14070,14070,0
|
|
20241125,182200,834246740,14070,14070,14070,14070,0
|
|
20241125,182100,834246740,14070,14070,14070,14070,0
|
|
20241125,182000,834246740,14070,14070,14070,14070,0
|
|
20241125,181900,834246740,14070,14070,14070,14070,0
|
|
20241125,181800,834246740,14070,14070,14070,14070,0
|
|
20241125,181700,834246740,14070,14070,14070,14070,0
|
|
20241125,181600,834246740,14070,14070,14070,14070,0
|
|
20241125,181500,834246740,14070,14070,14070,14070,5584
|
|
20241125,181400,834246740,14070,14070,14070,14070,0
|
|
20241125,181300,834246740,14070,14070,14070,14070,0
|
|
20241125,181200,834246740,14070,14070,14070,14070,0
|
|
20241125,181100,834246740,14070,14070,14070,14070,0
|
|
20241125,181000,834246740,14070,14070,14070,14070,0
|
|
20241125,180900,834246740,14070,14070,14070,14070,0
|
|
20241125,180800,834246740,14070,14070,14070,14070,0
|
|
20241125,180700,834246740,14070,14070,14070,14070,0
|
|
20241125,180600,834246740,14070,14070,14070,14070,0
|
|
20241125,180500,834246740,14070,14070,14070,14070,0
|
|
20241125,180400,834246740,14070,14070,14070,14070,0
|
|
20241125,180300,834246740,14070,14070,14070,14070,0
|
|
20241125,180200,834246740,14070,14070,14070,14070,0
|
|
20241125,180100,834246740,14070,14070,14070,14070,0
|
|
20241125,180000,834246740,14070,14070,14070,14070,0
|
|
20241125,175900,834246740,14070,14070,14070,14070,0
|
|
20241125,175800,834246740,14070,14070,14070,14070,0
|
|
20241125,175700,834246740,14070,14070,14070,14070,0
|
|
20241125,175600,834246740,14070,14070,14070,14070,0
|
|
20241125,175500,834246740,14070,14070,14070,14070,0
|
|
20241125,175400,834246740,14070,14070,14070,14070,0
|
|
20241125,175300,834246740,14070,14070,14070,14070,0
|
|
20241125,175200,834246740,14070,14070,14070,14070,0
|
|
20241125,175100,834246740,14070,14070,14070,14070,0
|
|
20241125,175000,834246740,14070,14070,14070,14070,0
|
|
20241125,174900,834246740,14070,14070,14070,14070,0
|
|
20241125,174800,834246740,14070,14070,14070,14070,0
|
|
20241125,174700,834246740,14070,14070,14070,14070,0
|
|
20241125,174600,834246740,14070,14070,14070,14070,0
|
|
20241125,174500,834246740,14070,14070,14070,14070,5584
|
|
20241125,174400,834246740,14070,14070,14070,14070,0
|
|
20241125,174300,834246740,14070,14070,14070,14070,0
|
|
20241125,174200,834246740,14070,14070,14070,14070,0
|
|
20241125,174100,834246740,14070,14070,14070,14070,0
|
|
20241125,174000,834246740,14070,14070,14070,14070,0
|
|
20241125,173900,834246740,14070,14070,14070,14070,0
|
|
20241125,173800,834246740,14070,14070,14070,14070,0
|
|
20241125,173700,834246740,14070,14070,14070,14070,0
|
|
20241125,173600,834246740,14070,14070,14070,14070,0
|
|
20241125,173500,834246740,14070,14070,14070,14070,0
|
|
20241125,173400,834246740,14070,14070,14070,14070,0
|
|
20241125,173300,834246740,14070,14070,14070,14070,0
|
|
20241125,173200,834246740,14070,14070,14070,14070,0
|
|
20241125,173100,834246740,14070,14070,14070,14070,0
|
|
20241125,173000,834246740,14070,14070,14070,14070,0
|
|
20241125,172900,834246740,14070,14070,14070,14070,0
|
|
20241125,172800,834246740,14070,14070,14070,14070,0
|
|
20241125,172700,834246740,14070,14070,14070,14070,0
|
|
20241125,172600,834246740,14070,14070,14070,14070,0
|
|
20241125,172500,834246740,14070,14070,14070,14070,0
|
|
20241125,172400,834246740,14070,14070,14070,14070,0
|
|
20241125,172300,834246740,14070,14070,14070,14070,0
|
|
20241125,172200,834246740,14070,14070,14070,14070,0
|
|
20241125,172100,834246740,14070,14070,14070,14070,0
|
|
20241125,172000,834246740,14070,14070,14070,14070,0
|
|
20241125,171900,834246740,14070,14070,14070,14070,0
|
|
20241125,171800,834246740,14070,14070,14070,14070,0
|
|
20241125,171700,834246740,14070,14070,14070,14070,0
|
|
20241125,171600,834246740,14070,14070,14070,14070,0
|
|
20241125,171500,834246740,14070,14070,14070,14070,5584
|
|
20241125,171400,834246740,14070,14070,14070,14070,0
|
|
20241125,171300,834246740,14070,14070,14070,14070,0
|
|
20241125,171200,834246740,14070,14070,14070,14070,0
|
|
20241125,171100,834246740,14070,14070,14070,14070,0
|
|
20241125,171000,834246740,14070,14070,14070,14070,0
|
|
20241125,170900,834246740,14070,14070,14070,14070,0
|
|
20241125,170800,834246740,14070,14070,14070,14070,0
|
|
20241125,170700,834246740,14070,14070,14070,14070,0
|
|
20241125,170600,834246740,14070,14070,14070,14070,0
|
|
20241125,170500,834246740,14070,14070,14070,14070,0
|
|
20241125,170400,834246740,14070,14070,14070,14070,0
|
|
20241125,170300,834246740,14070,14070,14070,14070,0
|
|
20241125,170200,834246740,14070,14070,14070,14070,0
|
|
20241125,170100,834246740,14070,14070,14070,14070,0
|
|
20241125,170000,834246740,14070,14070,14070,14070,0
|
|
20241125,165900,834246740,14070,14070,14070,14070,0
|
|
20241125,165800,834246740,14070,14070,14070,14070,0
|
|
20241125,165700,834246740,14070,14070,14070,14070,0
|
|
20241125,165600,834246740,14070,14070,14070,14070,0
|
|
20241125,165500,834246740,14070,14070,14070,14070,0
|
|
20241125,165400,834246740,14070,14070,14070,14070,0
|
|
20241125,165300,834246740,14070,14070,14070,14070,0
|
|
20241125,165200,834246740,14070,14070,14070,14070,0
|
|
20241125,165100,834246740,14070,14070,14070,14070,0
|
|
20241125,165000,834246740,14070,14070,14070,14070,0
|
|
20241125,164900,834246740,14070,14070,14070,14070,0
|
|
20241125,164800,834246740,14070,14070,14070,14070,0
|
|
20241125,164700,834246740,14070,14070,14070,14070,0
|
|
20241125,164600,834246740,14070,14070,14070,14070,0
|
|
20241125,164500,834246740,14070,14070,14070,14070,5584
|
|
20241125,164400,834246740,14070,14070,14070,14070,0
|
|
20241125,164300,834246740,14070,14070,14070,14070,0
|
|
20241125,164200,834246740,14070,14070,14070,14070,0
|
|
20241125,164100,834246740,14070,14070,14070,14070,0
|
|
20241125,164000,834246740,14070,14070,14070,14070,0
|
|
20241125,163900,834246740,14070,14070,14070,14070,0
|
|
20241125,163800,834246740,14070,14070,14070,14070,0
|
|
20241125,163700,834246740,14070,14070,14070,14070,0
|
|
20241125,163600,834246740,14070,14070,14070,14070,0
|
|
20241125,163500,834246740,14070,14070,14070,14070,0
|
|
20241125,163400,834246740,14070,14070,14070,14070,0
|
|
20241125,163300,834246740,14070,14070,14070,14070,0
|
|
20241125,163200,834246740,14070,14070,14070,14070,0
|
|
20241125,163100,834246740,14070,14070,14070,14070,0
|
|
20241125,163000,834246740,14070,14070,14070,14070,0
|
|
20241125,162900,834246740,14070,14070,14070,14070,0
|
|
20241125,162800,834246740,14070,14070,14070,14070,0
|
|
20241125,162700,834246740,14070,14070,14070,14070,0
|
|
20241125,162600,834246740,14070,14070,14070,14070,0
|
|
20241125,162500,834246740,14070,14070,14070,14070,0
|
|
20241125,162400,834246740,14070,14070,14070,14070,0
|
|
20241125,162300,834246740,14070,14070,14070,14070,0
|
|
20241125,162200,834246740,14070,14070,14070,14070,0
|
|
20241125,162100,834246740,14070,14070,14070,14070,0
|
|
20241125,162000,834246740,14070,14070,14070,14070,0
|
|
20241125,161900,834246740,14070,14070,14070,14070,0
|
|
20241125,161800,834246740,14070,14070,14070,14070,0
|
|
20241125,161700,834246740,14070,14070,14070,14070,0
|
|
20241125,161600,834246740,14070,14070,14070,14070,0
|
|
20241125,161500,834246740,14070,14070,14070,14070,5584
|
|
20241125,161400,834246740,14070,14070,14070,14070,0
|
|
20241125,161300,834246740,14070,14070,14070,14070,0
|
|
20241125,161200,834246740,14070,14070,14070,14070,0
|
|
20241125,161100,834246740,14070,14070,14070,14070,0
|
|
20241125,161000,834246740,14070,14070,14070,14070,0
|
|
20241125,160900,834246740,14070,14070,14070,14070,0
|
|
20241125,160800,834246740,14070,14070,14070,14070,0
|
|
20241125,160700,834246740,14070,14070,14070,14070,0
|
|
20241125,160600,834246740,14070,14070,14070,14070,0
|
|
20241125,160500,834246740,14070,14070,14070,14070,0
|
|
20241125,160400,834246740,14070,14070,14070,14070,0
|
|
20241125,160300,834246740,14070,14070,14070,14070,0
|
|
20241125,160200,834246740,14070,14070,14070,14070,0
|
|
20241125,160100,834246740,14070,14070,14070,14070,0
|
|
20241125,160000,834246740,14070,14070,14070,14070,0
|
|
20241125,155900,834246740,14070,14070,14070,14070,0
|
|
20241125,155800,834246740,14070,14070,14070,14070,0
|
|
20241125,155700,834246740,14070,14070,14070,14070,0
|
|
20241125,155600,834246740,14070,14070,14070,14070,0
|
|
20241125,155500,834246740,14070,14070,14070,14070,0
|
|
20241125,155400,834246740,14070,14070,14070,14070,0
|
|
20241125,155300,834246740,14070,14070,14070,14070,0
|
|
20241125,155200,834246740,14070,14070,14070,14070,0
|
|
20241125,155100,834246740,14070,14070,14070,14070,0
|
|
20241125,155000,834246740,14070,14070,14070,14070,0
|
|
20241125,154900,834246740,14070,14070,14070,14070,0
|
|
20241125,154800,834246740,14070,14070,14070,14070,0
|
|
20241125,154700,834246740,14070,14070,14070,14070,0
|
|
20241125,154600,834246740,14070,14070,14070,14070,0
|
|
20241125,154500,834246740,14070,14070,14070,14070,5584
|
|
20241125,154400,834246740,14070,14070,14070,14070,0
|
|
20241125,154300,834246740,14070,14070,14070,14070,0
|
|
20241125,154200,834246740,14070,14070,14070,14070,0
|
|
20241125,154100,834246740,14070,14070,14070,14070,0
|
|
20241125,154000,834246740,14070,14070,14070,14070,0
|
|
20241125,153900,834246740,14070,14070,14070,14070,0
|
|
20241125,153800,834246740,14070,14070,14070,14070,0
|
|
20241125,153700,834246740,14070,14070,14070,14070,0
|
|
20241125,153600,834246740,14070,14070,14070,14070,0
|
|
20241125,153500,834246740,14070,14070,14070,14070,0
|
|
20241125,153400,834246740,14070,14070,14070,14070,0
|
|
20241125,153300,834246740,14070,14070,14070,14070,0
|
|
20241125,153200,834246740,14070,14070,14070,14070,0
|
|
20241125,153100,834246740,14070,14070,14070,14070,0
|
|
20241125,153000,834246740,14070,14070,14070,14070,5584
|
|
20241125,152900,755679860,13960,13960,13960,13960,0
|
|
20241125,152800,755679860,13960,13960,13960,13960,0
|
|
20241125,152700,755679860,13960,13960,13960,13960,0
|
|
20241125,152600,755679860,13960,13960,13960,13960,0
|
|
20241125,152500,755679860,13960,13960,13960,13960,0
|
|
20241125,152400,755679860,13960,13960,13960,13960,0
|
|
20241125,152300,755679860,13960,13960,13960,13960,0
|
|
20241125,152200,755679860,13960,13960,13960,13960,0
|
|
20241125,152100,755679860,13960,13960,13960,13960,0
|
|
20241125,152000,755679860,13960,13960,13960,13960,0
|
|
20241125,151900,755679860,13960,13990,13990,13960,583
|
|
20241125,151800,747536320,13990,13990,13990,13970,137
|
|
20241125,151700,745621200,13990,13970,13990,13970,308
|
|
20241125,151600,741315390,13970,13980,13980,13970,179
|
|
20241125,151500,738813770,13980,13990,13990,13970,168
|
|
20241125,151400,736465280,13990,14020,14070,13980,285
|
|
20241125,151300,732471120,14060,14010,14060,14010,146
|
|
20241125,151200,730425240,14010,14000,14010,13990,75
|
|
20241125,151100,729374880,14000,14020,14020,13990,181
|
|
20241125,151000,726839790,14020,14000,14050,13990,415
|
|
20241125,150900,721027720,14000,14010,14010,14000,115
|
|
20241125,150800,719416880,14010,14010,14010,14000,102
|
|
20241125,150700,717987920,14000,14010,14010,14000,92
|
|
20241125,150600,716699030,14000,13990,14000,13990,195
|
|
20241125,150500,713969590,13990,13980,13990,13980,89
|
|
20241125,150400,712725340,13980,13980,13980,13970,259
|
|
20241125,150300,709104550,13980,13970,13980,13970,162
|
|
20241125,150200,706841170,13970,13960,13970,13960,52
|
|
20241125,150100,706114950,13960,13970,13970,13950,287
|
|
20241125,150000,702108170,13970,13960,13980,13950,39
|
|
20241125,145900,701563570,13960,13970,13970,13950,173
|
|
20241125,145800,699148330,13960,13990,13990,13960,464
|
|
20241125,145700,692668710,13990,13980,13990,13980,54
|
|
20241125,145600,691913490,13980,13980,13980,13980,41
|
|
20241125,145500,691340310,13980,13990,13990,13970,50
|
|
20241125,145400,690641020,13990,13990,13990,13980,65
|
|
20241125,145300,689731830,13990,13970,14000,13970,47
|
|
20241125,145200,689074640,13980,14000,14000,13980,50
|
|
20241125,145100,688375120,13990,14000,14000,13980,81
|
|
20241125,145000,687241470,14010,13970,14010,13960,173
|
|
20241125,144900,684825460,13960,13990,13990,13960,465
|
|
20241125,144800,678326500,13990,13990,13990,13990,49
|
|
20241125,144700,677640990,13990,13980,13990,13980,248
|
|
20241125,144600,674171490,13990,13990,13990,13980,79
|
|
20241125,144500,673066290,13990,14000,14010,13990,354
|
|
20241125,144400,668112630,13990,14010,14010,13990,138
|
|
20241125,144300,666180370,14000,14010,14020,13990,77
|
|
20241125,144200,665102150,14020,14010,14020,14000,69
|
|
20241125,144100,664135710,14010,14020,14020,14000,47
|
|
20241125,144000,663477080,14020,14020,14020,13990,35
|
|
20241125,143900,662986620,14020,14020,14020,13990,68
|
|
20241125,143800,662034230,14020,14010,14020,14010,28
|
|
20241125,143700,661641720,14010,14020,14020,14010,52
|
|
20241125,143600,660913070,14010,13990,14010,13990,53
|
|
20241125,143500,660171440,13980,13990,13990,13980,21
|
|
20241125,143400,659877670,13990,14010,14010,13990,106
|
|
20241125,143300,658393900,13980,14010,14010,13980,51
|
|
20241125,143200,657680240,13990,14000,14010,13990,43
|
|
20241125,143100,657078410,14010,13980,14010,13980,40
|
|
20241125,143000,656518230,13990,13990,13990,13980,136
|
|
20241125,142900,654615600,13990,13990,13990,13990,13
|
|
20241125,142800,654433730,13980,14010,14010,13980,609
|
|
20241125,142700,645915850,14010,14010,14010,14000,16
|
|
20241125,142600,645691720,14010,14010,14010,14000,12
|
|
20241125,142500,645523630,14010,14010,14010,14000,27
|
|
20241125,142400,645145480,14010,14010,14010,14010,17
|
|
20241125,142300,644907310,14010,13990,14010,13990,15
|
|
20241125,142200,644697330,14020,14010,14020,13990,20
|
|
20241125,142100,644417340,13990,14010,14010,13980,1329
|
|
20241125,142000,625815600,14010,14010,14010,14000,157
|
|
20241125,141900,623616420,14010,14020,14030,14010,104
|
|
20241125,141800,622158950,14020,14020,14020,14010,52
|
|
20241125,141700,621429920,14010,14020,14020,14010,14
|
|
20241125,141600,621233680,14020,14010,14020,14010,21
|
|
20241125,141500,620939380,14020,14020,14020,14020,14
|
|
20241125,141400,620743100,14030,14030,14040,14020,26
|
|
20241125,141300,620378330,14030,14040,14040,14030,6
|
|
20241125,141200,620294110,14020,14030,14060,14020,19
|
|
20241125,141100,620027340,14060,14020,14060,14020,52
|
|
20241125,141000,619297640,14030,14060,14060,14030,17
|
|
20241125,140900,619058910,14010,14020,14030,14000,627
|
|
20241125,140800,610272970,14020,14020,14020,14010,18
|
|
20241125,140700,610020620,14020,14020,14020,14010,13
|
|
20241125,140600,609838370,14020,14020,14020,14010,16
|
|
20241125,140500,609614060,14020,14020,14020,14020,12
|
|
20241125,140400,609445820,14020,14020,14020,14010,18
|
|
20241125,140300,609193470,14010,14020,14020,14010,15
|
|
20241125,140200,608983190,14020,14020,14020,14010,23
|
|
20241125,140100,608660800,14020,14030,14030,14010,39
|
|
20241125,140000,608113670,14030,14020,14030,14010,13
|
|
20241125,135900,607931450,14020,14020,14020,14010,13
|
|
20241125,135800,607749200,14020,14020,14020,14010,15
|
|
20241125,135700,607538910,14020,14020,14020,14020,29
|
|
20241125,135600,607132330,14020,14020,14020,14020,34
|
|
20241125,135500,606655650,14030,14030,14030,14020,21
|
|
20241125,135400,606361050,14030,14040,14050,14020,84
|
|
20241125,135300,605182670,14050,14040,14050,14020,117
|
|
20241125,135200,603540680,14030,14050,14050,14030,15
|
|
20241125,135100,603330080,14030,14030,14030,14030,19
|
|
20241125,135000,603063510,14030,14030,14040,14020,69
|
|
20241125,134900,602095250,14050,14030,14050,14030,373
|
|
20241125,134800,596862040,14030,14030,14030,14020,19
|
|
20241125,134700,596595480,14030,14020,14030,14020,12
|
|
20241125,134600,596427180,14010,14020,14020,14010,48
|
|
20241125,134500,595754230,14020,14030,14030,14020,42
|
|
20241125,134400,595165300,14020,14030,14030,14020,18
|
|
20241125,134300,594912780,14030,14030,14030,14030,4
|
|
20241125,134200,594856660,14030,14030,14030,14020,25
|
|
20241125,134100,594505920,14030,14030,14030,14030,6
|
|
20241125,134000,594421740,14030,14030,14030,14030,17
|
|
20241125,133900,594183230,14030,14030,14030,14020,10
|
|
20241125,133800,594042940,14030,14040,14040,14030,31
|
|
20241125,133700,593608000,14040,14040,14050,14040,37
|
|
20241125,133600,593088490,14050,14030,14050,14030,13
|
|
20241125,133500,592905910,14030,14030,14030,14030,18
|
|
20241125,133400,592653370,14030,14020,14030,14020,38
|
|
20241125,133300,592120480,14010,14020,14020,14010,13
|
|
20241125,133200,591938230,14020,14020,14020,14020,11
|
|
20241125,133100,591784010,14020,14030,14030,14010,41
|
|
20241125,133000,591209210,14030,14030,14030,14030,111
|
|
20241125,132900,589651880,14030,14030,14030,14020,512
|
|
20241125,132800,582470490,14030,14030,14030,14020,24
|
|
20241125,132700,582133970,14030,14030,14030,14030,16
|
|
20241125,132600,581909490,14030,14020,14030,14020,58
|
|
20241125,132500,581095920,14030,14030,14030,14020,13
|
|
20241125,132400,580913560,14020,14030,14030,14020,33
|
|
20241125,132300,580450750,14030,14040,14040,14020,302
|
|
20241125,132200,576214490,14040,14040,14040,14030,17
|
|
20241125,132100,575975820,14040,14040,14040,14040,9
|
|
20241125,132000,575849460,14040,14050,14050,14040,40
|
|
20241125,131900,575287740,14060,14060,14060,14050,35
|
|
20241125,131800,574795760,14060,14050,14060,14050,21
|
|
20241125,131700,574500610,14040,14060,14060,14040,78
|
|
20241125,131600,573405330,14060,14040,14060,14040,38
|
|
20241125,131500,572871690,14040,14040,14040,14040,10
|
|
20241125,131400,572731290,14030,14040,14040,14030,9
|
|
20241125,131300,572604950,14040,14040,14040,14040,30
|
|
20241125,131200,572183750,14040,14040,14040,14040,12
|
|
20241125,131100,572015270,14030,14050,14050,14030,20
|
|
20241125,131000,571734440,14050,14040,14050,14040,15
|
|
20241125,130900,571523720,14040,14060,14060,14040,42
|
|
20241125,130800,570934000,14060,14060,14060,14050,19
|
|
20241125,130700,570666900,14060,14050,14060,14050,4
|
|
20241125,130600,570610690,14050,14060,14060,14040,31
|
|
20241125,130500,570174910,14060,14060,14060,14060,13
|
|
20241125,130400,569992130,14060,14050,14060,14050,13
|
|
20241125,130300,569809370,14040,14050,14070,14040,63
|
|
20241125,130200,568923610,14050,14040,14050,14040,9
|
|
20241125,130100,568797210,14030,14030,14030,14020,39
|
|
20241125,130000,568250050,14030,14040,14040,14030,50
|
|
20241125,125900,567548410,14040,14040,14040,14040,5
|
|
20241125,125800,567478210,14040,14070,14070,14040,44
|
|
20241125,125700,566860150,14070,14070,14070,14060,12
|
|
20241125,125600,566691380,14070,14030,14070,14030,23
|
|
20241125,125500,566368490,14030,14030,14030,14020,16
|
|
20241125,125400,566144020,14030,14030,14030,14030,15
|
|
20241125,125300,565933570,14030,14030,14030,14030,10
|
|
20241125,125200,565793270,14030,14030,14030,14020,20
|
|
20241125,125100,565512680,14030,14030,14030,14030,8
|
|
20241125,125000,565400440,14030,14020,14030,14020,21
|
|
20241125,124900,565105820,14030,14030,14030,14030,12
|
|
20241125,124800,564937460,14020,14020,14020,14020,98
|
|
20241125,124700,563563500,14020,14020,14020,14010,20
|
|
20241125,124600,563283110,14020,14020,14020,14020,17
|
|
20241125,124500,563044770,14020,14020,14020,14020,12
|
|
20241125,124400,562876530,14020,14010,14020,14010,13
|
|
20241125,124300,562694330,14020,14020,14020,14020,21
|
|
20241125,124200,562399910,14020,14020,14020,14020,204
|
|
20241125,124100,559539830,14010,14020,14020,14010,23
|
|
20241125,124000,559217380,14020,14020,14020,14010,494
|
|
20241125,123900,552296350,14020,14020,14020,14010,41
|
|
20241125,123800,551721540,14020,14020,14020,14020,16
|
|
20241125,123700,551497220,14020,14020,14020,14010,63
|
|
20241125,123600,550614360,14020,14030,14040,14020,216
|
|
20241125,123500,547585170,14040,14030,14040,14030,15
|
|
20241125,123400,547374660,14030,14040,14040,14030,10
|
|
20241125,123300,547234300,14030,14020,14040,14020,303
|
|
20241125,123200,542986040,14030,14030,14040,14030,62
|
|
20241125,123100,542116110,14030,14030,14030,14030,12
|
|
20241125,123000,541947750,14020,14030,14030,14020,24
|
|
20241125,122900,541611040,14030,14020,14030,14020,123
|
|
20241125,122800,539886530,14030,14030,14030,14020,13
|
|
20241125,122700,539704150,14030,14040,14040,14020,488
|
|
20241125,122600,532861400,14050,14050,14050,14050,13
|
|
20241125,122500,532678750,14050,14040,14050,14040,24
|
|
20241125,122400,532341700,14040,14040,14050,14030,52
|
|
20241125,122300,531611920,14050,14040,14050,14040,40
|
|
20241125,122200,531050250,14040,14040,14040,14030,24
|
|
20241125,122100,530713450,14040,14040,14040,14040,14
|
|
20241125,122000,530516890,14040,14040,14040,14030,16
|
|
20241125,121900,530292260,14040,14040,14040,14040,9
|
|
20241125,121800,530165900,14040,14050,14050,14040,15
|
|
20241125,121700,529955260,14040,14050,14050,14040,19
|
|
20241125,121600,529688330,14050,14050,14050,14050,7
|
|
20241125,121500,529589980,14050,14050,14050,14050,15
|
|
20241125,121400,529379230,14050,14040,14050,14040,50
|
|
20241125,121300,528677140,14040,14040,14040,14030,16
|
|
20241125,121200,528452560,14040,14040,14040,14040,50
|
|
20241125,121100,527750560,14030,14040,14040,14030,16
|
|
20241125,121000,527525930,14040,14030,14040,14030,35
|
|
20241125,120900,527034590,14040,14030,14040,14030,12
|
|
20241125,120800,526866120,14040,14040,14040,14040,19
|
|
20241125,120700,526599360,14040,14040,14040,14040,32
|
|
20241125,120600,526150080,14040,14040,14040,14030,94
|
|
20241125,120500,524830910,14050,14040,14050,14040,16
|
|
20241125,120400,524606230,14050,14050,14050,14050,21
|
|
20241125,120300,524311180,14040,14050,14050,14040,11
|
|
20241125,120200,524156680,14050,14050,14070,14050,12
|
|
20241125,120100,523988000,14070,14080,14080,14060,14
|
|
20241125,120000,523790970,14060,14060,14070,14060,15
|
|
20241125,115900,523579980,14060,14080,14080,14060,32
|
|
20241125,115800,523129960,14080,14090,14090,14060,17
|
|
20241125,115700,522890740,14070,14050,14070,14050,138
|
|
20241125,115600,520949600,14050,14060,14060,14050,30
|
|
20241125,115500,520528070,14040,14050,14060,14040,37
|
|
20241125,115400,520008510,14050,14060,14060,14050,12
|
|
20241125,115300,519839860,14060,14060,14060,14060,11
|
|
20241125,115200,519685200,14060,14060,14070,14060,13
|
|
20241125,115100,519502360,14060,14040,14060,14040,86
|
|
20241125,115000,518294660,14050,14070,14070,14050,17
|
|
20241125,114900,518055750,14060,14060,14070,14060,98
|
|
20241125,114800,516677860,14050,14060,14060,14040,159
|
|
20241125,114700,514444060,14060,14060,14070,14060,19
|
|
20241125,114600,514176890,14070,14080,14080,14060,11
|
|
20241125,114500,514022160,14080,14060,14090,14060,288
|
|
20241125,114400,509967190,14080,14020,14080,14020,96
|
|
20241125,114300,508619060,14020,14030,14030,14020,96
|
|
20241125,114200,507273080,14020,14050,14050,14020,75
|
|
20241125,114100,506219850,14050,14050,14050,14040,19
|
|
20241125,114000,505952920,14050,14050,14070,14040,137
|
|
20241125,113900,504029210,14040,14040,14070,14030,35
|
|
20241125,113800,503537790,14040,14040,14050,14040,21
|
|
20241125,113700,503242880,14040,14040,14040,14030,16
|
|
20241125,113600,503018260,14040,14050,14050,14040,22
|
|
20241125,113500,502709180,14040,14040,14040,14030,26
|
|
20241125,113400,502344270,14040,14030,14040,14030,11
|
|
20241125,113300,502189910,14030,14020,14030,14010,833
|
|
20241125,113200,490509940,14020,14030,14030,14020,266
|
|
20241125,113100,486780500,14030,14030,14030,14020,39
|
|
20241125,113000,486233600,14020,14030,14030,14020,13
|
|
20241125,112900,486051220,14030,14020,14030,14020,35
|
|
20241125,112800,485560350,14030,14030,14030,14030,20
|
|
20241125,112700,485279750,14040,14040,14040,14030,13
|
|
20241125,112600,485097240,14040,14050,14050,14030,114
|
|
20241125,112500,483497560,14040,14060,14060,14040,504
|
|
20241125,112400,476420610,14050,14060,14070,14050,445
|
|
20241125,112300,470167450,14070,14060,14070,14060,32
|
|
20241125,112200,469717490,14060,14070,14080,14060,39
|
|
20241125,112100,469168720,14070,14060,14070,14060,49
|
|
20241125,112000,468479670,14060,14050,14060,14050,19
|
|
20241125,111900,468212590,14050,14070,14070,14050,19
|
|
20241125,111800,467945360,14070,14070,14070,14060,11
|
|
20241125,111700,467790600,14070,14060,14070,14060,69
|
|
20241125,111600,466820420,14070,14070,14070,14050,32
|
|
20241125,111500,466370660,14070,14060,14070,14050,45
|
|
20241125,111400,465738030,14060,14060,14060,14050,15
|
|
20241125,111300,465527140,14070,14060,14070,14060,9
|
|
20241125,111200,465400530,14060,14050,14060,14050,57
|
|
20241125,111100,464599320,14050,14040,14070,14030,59
|
|
20241125,111000,463770610,14040,14050,14050,14040,27
|
|
20241125,110900,463391410,14050,14040,14050,14040,57
|
|
20241125,110800,462590720,14040,14050,14060,14040,63
|
|
20241125,110700,461705570,14050,14050,14050,14050,10
|
|
20241125,110600,461565070,14060,14050,14060,14040,81
|
|
20241125,110500,460426990,14050,14040,14050,14040,60
|
|
20241125,110400,459584330,14040,14030,14040,14030,19
|
|
20241125,110300,459317680,14030,14040,14040,14020,69
|
|
20241125,110200,458349670,14040,14040,14040,14040,22
|
|
20241125,110100,458040790,14040,14050,14050,14040,23
|
|
20241125,110000,457717780,14050,14030,14050,14030,14
|
|
20241125,105900,457521300,14050,14020,14050,14020,236
|
|
20241125,105800,454211330,14020,14010,14020,14010,133
|
|
20241125,105700,452346900,14020,14020,14020,14020,16
|
|
20241125,105600,452122580,14010,14020,14020,14010,24
|
|
20241125,105500,451786240,14010,14010,14020,14010,28
|
|
20241125,105400,451393800,14020,14030,14030,14010,36
|
|
20241125,105300,450889120,14040,14040,14040,14000,648
|
|
20241125,105200,441808390,14040,14040,14050,14030,82
|
|
20241125,105100,440657260,14050,14040,14050,14040,32
|
|
20241125,105000,440207860,14050,14050,14050,14040,25
|
|
20241125,104900,439856630,14040,14060,14060,14040,47
|
|
20241125,104800,439196400,14070,14060,14070,14050,26
|
|
20241125,104700,438830770,14060,14060,14060,14050,32
|
|
20241125,104600,438381010,14060,14030,14070,14030,134
|
|
20241125,104500,436500150,14030,14040,14040,14020,8
|
|
20241125,104400,436387900,14030,14050,14050,14030,48
|
|
20241125,104300,435713990,14050,14060,14060,14040,414
|
|
20241125,104200,429897200,14060,14050,14060,14040,126
|
|
20241125,104100,428126980,14050,14040,14050,14040,18
|
|
20241125,104000,427874110,14050,14050,14050,14040,52
|
|
20241125,103900,427143690,14050,14050,14050,14040,23
|
|
20241125,103800,426820560,14040,14000,14050,14000,1746
|
|
20241125,103700,402358610,14000,14000,14000,13990,36
|
|
20241125,103600,401854630,14010,14000,14010,14000,17
|
|
20241125,103500,401616480,14000,14000,14010,13990,31
|
|
20241125,103400,401182620,14000,14000,14010,14000,408
|
|
20241125,103300,395468360,14000,14020,14020,14000,579
|
|
20241125,103200,387357790,14020,14030,14030,14020,111
|
|
20241125,103100,385801300,14020,14030,14030,14020,31
|
|
20241125,103000,385366510,14030,14030,14030,14020,14
|
|
20241125,102900,385170110,14020,14030,14030,14020,32
|
|
20241125,102800,384721400,14030,14020,14040,14020,111
|
|
20241125,102700,383164390,14020,14020,14020,14010,34
|
|
20241125,102600,382687730,14020,14010,14020,14010,34
|
|
20241125,102500,382211220,14020,14010,14020,14010,13
|
|
20241125,102400,382028970,14010,14010,14010,14000,135
|
|
20241125,102300,380137770,14010,14020,14020,14000,305
|
|
20241125,102200,375866480,14020,14030,14030,14020,29
|
|
20241125,102100,375459820,14030,14040,14040,14000,377
|
|
20241125,102000,370179440,14040,14040,14040,14030,23
|
|
20241125,101900,369856540,14040,14040,14040,14030,24
|
|
20241125,101800,369519760,14040,14040,14040,14030,21
|
|
20241125,101700,369224950,14040,14040,14040,14030,25
|
|
20241125,101600,368874040,14040,14010,14040,14010,24
|
|
20241125,101500,368537560,14010,14040,14040,14010,200
|
|
20241125,101400,365733310,14030,14050,14050,14030,24
|
|
20241125,101300,365396250,14050,14050,14050,14040,24
|
|
20241125,101200,365059180,14060,14040,14070,14010,3585
|
|
20241125,101100,314797060,14040,14050,14060,14040,160
|
|
20241125,101000,312550360,14050,14050,14060,14050,57
|
|
20241125,100900,311749480,14050,14050,14050,14040,23
|
|
20241125,100800,311426410,14050,14060,14060,14050,12
|
|
20241125,100700,311257730,14060,14060,14060,14050,21
|
|
20241125,100600,310962510,14070,14070,14070,14060,13
|
|
20241125,100500,310779690,14070,14050,14070,14040,28
|
|
20241125,100400,310386440,14060,14050,14060,14040,30
|
|
20241125,100300,309965000,14050,14090,14090,14050,65
|
|
20241125,100200,309049870,14080,14090,14090,14080,15
|
|
20241125,100100,308838540,14080,14090,14090,14080,26
|
|
20241125,100000,308472400,14090,14080,14090,14080,37
|
|
20241125,095900,307951270,14090,14090,14100,14090,144
|
|
20241125,095800,305922260,14090,14100,14100,14080,27
|
|
20241125,095700,305541950,14100,14110,14110,14090,23
|
|
20241125,095600,305217730,14110,14130,14130,14090,26
|
|
20241125,095500,304851160,14110,14120,14140,14100,241
|
|
20241125,095400,301448470,14120,14030,14130,14030,1853
|
|
20241125,095300,275372870,14020,14020,14030,14020,36
|
|
20241125,095200,274867900,14020,14030,14040,14020,18
|
|
20241125,095100,274615450,14030,14050,14050,14030,39
|
|
20241125,095000,274067950,14050,14050,14060,14050,219
|
|
20241125,094900,270990970,14050,14040,14050,14040,145
|
|
20241125,094800,268954910,14040,14010,14050,14010,277
|
|
20241125,094700,265071360,14020,14020,14020,14010,43
|
|
20241125,094600,264468760,14020,14020,14020,14010,7
|
|
20241125,094500,264370640,14020,14010,14020,14010,90
|
|
20241125,094400,263109510,14020,14010,14020,14010,23
|
|
20241125,094300,262787250,14020,14010,14020,14010,54
|
|
20241125,094200,262030540,14010,14020,14020,14010,296
|
|
20241125,094100,257882350,14010,14020,14020,14010,48
|
|
20241125,094000,257209540,14010,14030,14030,14010,3
|
|
20241125,093900,257167490,14010,14010,14010,13980,760
|
|
20241125,093800,246525850,14000,14000,14010,14000,349
|
|
20241125,093700,241638340,14000,14050,14050,14000,1790
|
|
20241125,093600,216528690,14060,14050,14060,14050,19
|
|
20241125,093500,216261730,14060,14060,14060,14050,71
|
|
20241125,093400,215264130,14050,14060,14060,14040,374
|
|
20241125,093300,210010640,14060,14060,14070,14050,783
|
|
20241125,093200,199007130,14070,14070,14070,14060,22
|
|
20241125,093100,198697670,14060,14070,14070,14060,41
|
|
20241125,093000,198120970,14070,14060,14070,14060,37
|
|
20241125,092900,197600690,14080,14060,14080,14060,384
|
|
20241125,092800,192201630,14070,14090,14090,14070,28
|
|
20241125,092700,191807620,14070,14080,14090,14070,50
|
|
20241125,092600,191103690,14080,14090,14090,14070,133
|
|
20241125,092500,189231960,14090,14080,14090,14080,17
|
|
20241125,092400,188992450,14090,14090,14100,14090,6
|
|
20241125,092300,188907880,14110,14070,14110,14070,59
|
|
20241125,092200,188077520,14100,14060,14100,14050,327
|
|
20241125,092100,183479780,14050,14060,14060,14050,9
|
|
20241125,092000,183353260,14060,14090,14090,14060,114
|
|
20241125,091900,181749270,14080,14110,14110,14070,26
|
|
20241125,091800,181383300,14110,14110,14110,14070,28
|
|
20241125,091700,180989220,14130,14070,14130,14070,34
|
|
20241125,091600,180510780,14070,14110,14150,14060,792
|
|
20241125,091500,169354290,14100,14100,14100,14090,636
|
|
20241125,091400,160387900,14090,14040,14090,14040,934
|
|
20241125,091300,147258070,14050,14020,14100,14020,885
|
|
20241125,091200,134817840,14020,14080,14090,14020,2101
|
|
20241125,091100,105304280,14060,14070,14100,14060,49
|
|
20241125,091000,104615120,14060,14050,14060,14050,39
|
|
20241125,090900,104066960,14050,14060,14060,14040,342
|
|
20241125,090800,99261400,14060,14070,14090,14060,773
|
|
20241125,090700,88385410,14070,14080,14090,14060,1699
|
|
20241125,090600,64471650,14070,14150,14150,14070,1330
|
|
20241125,090500,45686600,14220,14160,14230,14140,174
|
|
20241125,090400,43220890,14170,14150,14210,14150,24
|
|
20241125,090300,42880930,14150,14210,14270,14150,482
|
|
20241125,090200,36034350,14210,14230,14230,14210,380
|
|
20241125,090100,30631530,14300,14300,14310,14210,781
|
|
20241125,090000,19480130,14300,14260,14300,14250,1364
|