589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184600,175579540,5190,5190,5190,5190,226
|
|
20241125,184500,175579540,5190,5190,5190,5190,0
|
|
20241125,184400,175579540,5190,5190,5190,5190,0
|
|
20241125,184300,175579540,5190,5190,5190,5190,0
|
|
20241125,184200,175579540,5190,5190,5190,5190,0
|
|
20241125,184100,175579540,5190,5190,5190,5190,0
|
|
20241125,184000,175579540,5190,5190,5190,5190,0
|
|
20241125,183900,175579540,5190,5190,5190,5190,0
|
|
20241125,183800,175579540,5190,5190,5190,5190,0
|
|
20241125,183700,175579540,5190,5190,5190,5190,0
|
|
20241125,183600,175579540,5190,5190,5190,5190,0
|
|
20241125,183500,175579540,5190,5190,5190,5190,0
|
|
20241125,183400,175579540,5190,5190,5190,5190,0
|
|
20241125,183300,175579540,5190,5190,5190,5190,0
|
|
20241125,183200,175579540,5190,5190,5190,5190,0
|
|
20241125,183100,175579540,5190,5190,5190,5190,0
|
|
20241125,183000,175579540,5190,5190,5190,5190,0
|
|
20241125,182900,175579540,5190,5190,5190,5190,0
|
|
20241125,182800,175579540,5190,5190,5190,5190,0
|
|
20241125,182700,175579540,5190,5190,5190,5190,0
|
|
20241125,182600,175579540,5190,5190,5190,5190,0
|
|
20241125,182500,175579540,5190,5190,5190,5190,0
|
|
20241125,182400,175579540,5190,5190,5190,5190,0
|
|
20241125,182300,175579540,5190,5190,5190,5190,0
|
|
20241125,182200,175579540,5190,5190,5190,5190,0
|
|
20241125,182100,175579540,5190,5190,5190,5190,0
|
|
20241125,182000,175579540,5190,5190,5190,5190,0
|
|
20241125,181900,175579540,5190,5190,5190,5190,0
|
|
20241125,181800,175579540,5190,5190,5190,5190,0
|
|
20241125,181700,175579540,5190,5190,5190,5190,0
|
|
20241125,181600,175579540,5190,5190,5190,5190,226
|
|
20241125,181500,175579540,5190,5190,5190,5190,0
|
|
20241125,181400,175579540,5190,5190,5190,5190,0
|
|
20241125,181300,175579540,5190,5190,5190,5190,0
|
|
20241125,181200,175579540,5190,5190,5190,5190,0
|
|
20241125,181100,175579540,5190,5190,5190,5190,0
|
|
20241125,181000,175579540,5190,5190,5190,5190,0
|
|
20241125,180900,175579540,5190,5190,5190,5190,0
|
|
20241125,180800,175579540,5190,5190,5190,5190,0
|
|
20241125,180700,175579540,5190,5190,5190,5190,0
|
|
20241125,180600,175579540,5190,5190,5190,5190,0
|
|
20241125,180500,175579540,5190,5190,5190,5190,0
|
|
20241125,180400,175579540,5190,5190,5190,5190,0
|
|
20241125,180300,175579540,5190,5190,5190,5190,0
|
|
20241125,180200,175579540,5190,5190,5190,5190,0
|
|
20241125,180100,175579540,5190,5190,5190,5190,0
|
|
20241125,180000,175579540,5190,5190,5190,5190,0
|
|
20241125,175900,175579540,5190,5190,5190,5190,0
|
|
20241125,175800,175579540,5190,5190,5190,5190,0
|
|
20241125,175700,175579540,5190,5190,5190,5190,0
|
|
20241125,175600,175579540,5190,5190,5190,5190,0
|
|
20241125,175500,175579540,5190,5190,5190,5190,0
|
|
20241125,175400,175579540,5190,5190,5190,5190,0
|
|
20241125,175300,175579540,5190,5190,5190,5190,0
|
|
20241125,175200,175579540,5190,5190,5190,5190,0
|
|
20241125,175100,175579540,5190,5190,5190,5190,0
|
|
20241125,175000,175579540,5190,5190,5190,5190,0
|
|
20241125,174900,175579540,5190,5190,5190,5190,0
|
|
20241125,174800,175579540,5190,5190,5190,5190,0
|
|
20241125,174700,175579540,5190,5190,5190,5190,0
|
|
20241125,174600,175579540,5190,5190,5190,5190,226
|
|
20241125,174500,175579540,5190,5190,5190,5190,0
|
|
20241125,174400,175579540,5190,5190,5190,5190,0
|
|
20241125,174300,175579540,5190,5190,5190,5190,0
|
|
20241125,174200,175579540,5190,5190,5190,5190,0
|
|
20241125,174100,175579540,5190,5190,5190,5190,0
|
|
20241125,174000,175579540,5190,5190,5190,5190,0
|
|
20241125,173900,175579540,5190,5190,5190,5190,0
|
|
20241125,173800,175579540,5190,5190,5190,5190,0
|
|
20241125,173700,175579540,5190,5190,5190,5190,0
|
|
20241125,173600,175579540,5190,5190,5190,5190,0
|
|
20241125,173500,175579540,5190,5190,5190,5190,0
|
|
20241125,173400,175579540,5190,5190,5190,5190,0
|
|
20241125,173300,175579540,5190,5190,5190,5190,0
|
|
20241125,173200,175579540,5190,5190,5190,5190,0
|
|
20241125,173100,175579540,5190,5190,5190,5190,0
|
|
20241125,173000,175579540,5190,5190,5190,5190,0
|
|
20241125,172900,175579540,5190,5190,5190,5190,0
|
|
20241125,172800,175579540,5190,5190,5190,5190,0
|
|
20241125,172700,175579540,5190,5190,5190,5190,0
|
|
20241125,172600,175579540,5190,5190,5190,5190,0
|
|
20241125,172500,175579540,5190,5190,5190,5190,0
|
|
20241125,172400,175579540,5190,5190,5190,5190,0
|
|
20241125,172300,175579540,5190,5190,5190,5190,0
|
|
20241125,172200,175579540,5190,5190,5190,5190,0
|
|
20241125,172100,175579540,5190,5190,5190,5190,0
|
|
20241125,172000,175579540,5190,5190,5190,5190,0
|
|
20241125,171900,175579540,5190,5190,5190,5190,0
|
|
20241125,171800,175579540,5190,5190,5190,5190,0
|
|
20241125,171700,175579540,5190,5190,5190,5190,0
|
|
20241125,171600,175579540,5190,5190,5190,5190,226
|
|
20241125,171500,175579540,5190,5190,5190,5190,0
|
|
20241125,171400,175579540,5190,5190,5190,5190,0
|
|
20241125,171300,175579540,5190,5190,5190,5190,0
|
|
20241125,171200,175579540,5190,5190,5190,5190,0
|
|
20241125,171100,175579540,5190,5190,5190,5190,0
|
|
20241125,171000,175579540,5190,5190,5190,5190,0
|
|
20241125,170900,175579540,5190,5190,5190,5190,0
|
|
20241125,170800,175579540,5190,5190,5190,5190,0
|
|
20241125,170700,175579540,5190,5190,5190,5190,0
|
|
20241125,170600,175579540,5190,5190,5190,5190,0
|
|
20241125,170500,175579540,5190,5190,5190,5190,0
|
|
20241125,170400,175579540,5190,5190,5190,5190,0
|
|
20241125,170300,175579540,5190,5190,5190,5190,0
|
|
20241125,170200,175579540,5190,5190,5190,5190,0
|
|
20241125,170100,175579540,5190,5190,5190,5190,0
|
|
20241125,170000,175579540,5190,5190,5190,5190,0
|
|
20241125,165900,175579540,5190,5190,5190,5190,0
|
|
20241125,165800,175579540,5190,5190,5190,5190,0
|
|
20241125,165700,175579540,5190,5190,5190,5190,0
|
|
20241125,165600,175579540,5190,5190,5190,5190,0
|
|
20241125,165500,175579540,5190,5190,5190,5190,0
|
|
20241125,165400,175579540,5190,5190,5190,5190,0
|
|
20241125,165300,175579540,5190,5190,5190,5190,0
|
|
20241125,165200,175579540,5190,5190,5190,5190,0
|
|
20241125,165100,175579540,5190,5190,5190,5190,0
|
|
20241125,165000,175579540,5190,5190,5190,5190,0
|
|
20241125,164900,175579540,5190,5190,5190,5190,0
|
|
20241125,164800,175579540,5190,5190,5190,5190,0
|
|
20241125,164700,175579540,5190,5190,5190,5190,0
|
|
20241125,164600,175579540,5190,5190,5190,5190,226
|
|
20241125,164500,175579540,5190,5190,5190,5190,0
|
|
20241125,164400,175579540,5190,5190,5190,5190,0
|
|
20241125,164300,175579540,5190,5190,5190,5190,0
|
|
20241125,164200,175579540,5190,5190,5190,5190,0
|
|
20241125,164100,175579540,5190,5190,5190,5190,0
|
|
20241125,164000,175579540,5190,5190,5190,5190,0
|
|
20241125,163900,175579540,5190,5190,5190,5190,0
|
|
20241125,163800,175579540,5190,5190,5190,5190,0
|
|
20241125,163700,175579540,5190,5190,5190,5190,0
|
|
20241125,163600,175579540,5190,5190,5190,5190,0
|
|
20241125,163500,175579540,5190,5190,5190,5190,0
|
|
20241125,163400,175579540,5190,5190,5190,5190,0
|
|
20241125,163300,175579540,5190,5190,5190,5190,0
|
|
20241125,163200,175579540,5190,5190,5190,5190,0
|
|
20241125,163100,175579540,5190,5190,5190,5190,0
|
|
20241125,163000,175579540,5190,5190,5190,5190,0
|
|
20241125,162900,175579540,5190,5190,5190,5190,0
|
|
20241125,162800,175579540,5190,5190,5190,5190,0
|
|
20241125,162700,175579540,5190,5190,5190,5190,0
|
|
20241125,162600,175579540,5190,5190,5190,5190,0
|
|
20241125,162500,175579540,5190,5190,5190,5190,0
|
|
20241125,162400,175579540,5190,5190,5190,5190,0
|
|
20241125,162300,175579540,5190,5190,5190,5190,0
|
|
20241125,162200,175579540,5190,5190,5190,5190,0
|
|
20241125,162100,175579540,5190,5190,5190,5190,0
|
|
20241125,162000,175579540,5190,5190,5190,5190,0
|
|
20241125,161900,175579540,5190,5190,5190,5190,0
|
|
20241125,161800,175579540,5190,5190,5190,5190,0
|
|
20241125,161700,175579540,5190,5190,5190,5190,0
|
|
20241125,161600,175579540,5190,5190,5190,5190,226
|
|
20241125,161500,175579540,5190,5190,5190,5190,0
|
|
20241125,161400,175579540,5190,5190,5190,5190,0
|
|
20241125,161300,175579540,5190,5190,5190,5190,0
|
|
20241125,161200,175579540,5190,5190,5190,5190,0
|
|
20241125,161100,175579540,5190,5190,5190,5190,0
|
|
20241125,161000,175579540,5190,5190,5190,5190,0
|
|
20241125,160900,175579540,5190,5190,5190,5190,0
|
|
20241125,160800,175579540,5190,5190,5190,5190,0
|
|
20241125,160700,175579540,5190,5190,5190,5190,0
|
|
20241125,160600,175579540,5190,5190,5190,5190,0
|
|
20241125,160500,175579540,5190,5190,5190,5190,0
|
|
20241125,160400,175579540,5190,5190,5190,5190,0
|
|
20241125,160300,175579540,5190,5190,5190,5190,0
|
|
20241125,160200,175579540,5190,5190,5190,5190,0
|
|
20241125,160100,175579540,5190,5190,5190,5190,0
|
|
20241125,160000,175579540,5190,5190,5190,5190,0
|
|
20241125,155900,175579540,5190,5190,5190,5190,0
|
|
20241125,155800,175579540,5190,5190,5190,5190,0
|
|
20241125,155700,175579540,5190,5190,5190,5190,0
|
|
20241125,155600,175579540,5190,5190,5190,5190,0
|
|
20241125,155500,175579540,5190,5190,5190,5190,0
|
|
20241125,155400,175579540,5190,5190,5190,5190,0
|
|
20241125,155300,175579540,5190,5190,5190,5190,0
|
|
20241125,155200,175579540,5190,5190,5190,5190,0
|
|
20241125,155100,175579540,5190,5190,5190,5190,0
|
|
20241125,155000,175579540,5190,5190,5190,5190,0
|
|
20241125,154900,175579540,5190,5190,5190,5190,0
|
|
20241125,154800,175579540,5190,5190,5190,5190,0
|
|
20241125,154700,175579540,5190,5190,5190,5190,0
|
|
20241125,154600,175579540,5190,5190,5190,5190,226
|
|
20241125,154500,175579540,5190,5190,5190,5190,0
|
|
20241125,154400,175579540,5190,5190,5190,5190,0
|
|
20241125,154300,175579540,5190,5190,5190,5190,0
|
|
20241125,154200,175579540,5190,5190,5190,5190,0
|
|
20241125,154100,175579540,5190,5190,5190,5190,0
|
|
20241125,154000,175579540,5190,5190,5190,5190,0
|
|
20241125,153900,175579540,5190,5190,5190,5190,0
|
|
20241125,153800,175579540,5190,5190,5190,5190,0
|
|
20241125,153700,175579540,5190,5190,5190,5190,0
|
|
20241125,153600,175579540,5190,5190,5190,5190,0
|
|
20241125,153500,175579540,5190,5190,5190,5190,0
|
|
20241125,153400,175579540,5190,5190,5190,5190,0
|
|
20241125,153300,175579540,5190,5190,5190,5190,0
|
|
20241125,153200,175579540,5190,5190,5190,5190,0
|
|
20241125,153100,175579540,5190,5190,5190,5190,0
|
|
20241125,153000,175579540,5190,5190,5190,5190,226
|
|
20241125,152900,174406600,5190,5190,5190,5190,0
|
|
20241125,152800,174406600,5190,5190,5190,5190,0
|
|
20241125,152700,174406600,5190,5190,5190,5190,0
|
|
20241125,152600,174406600,5190,5190,5190,5190,0
|
|
20241125,152500,174406600,5190,5190,5190,5190,0
|
|
20241125,152400,174406600,5190,5190,5190,5190,0
|
|
20241125,152300,174406600,5190,5190,5190,5190,0
|
|
20241125,152200,174406600,5190,5190,5190,5190,0
|
|
20241125,152100,174406600,5190,5190,5190,5190,0
|
|
20241125,152000,174406600,5190,5190,5190,5190,0
|
|
20241125,151900,174406600,5190,5150,5190,5130,345
|
|
20241125,151800,172632780,5160,5150,5160,5150,47
|
|
20241125,151700,172390440,5130,5140,5140,5130,103
|
|
20241125,151600,171861850,5160,5160,5160,5160,1
|
|
20241125,151500,171856690,5130,5150,5150,5130,100
|
|
20241125,151400,171343190,5150,5150,5150,5150,0
|
|
20241125,151300,171343190,5150,5150,5150,5150,12
|
|
20241125,151200,171281390,5160,5160,5160,5160,0
|
|
20241125,151100,171281390,5160,5160,5160,5160,0
|
|
20241125,151000,171281390,5160,5160,5160,5160,4
|
|
20241125,150900,171260750,5130,5150,5150,5130,1183
|
|
20241125,150800,165179770,5160,5160,5160,5160,9
|
|
20241125,150700,165133330,5160,5160,5160,5160,14
|
|
20241125,150600,165061090,5150,5150,5150,5150,0
|
|
20241125,150500,165061090,5150,5160,5160,5150,1525
|
|
20241125,150400,157207090,5170,5170,5170,5170,0
|
|
20241125,150300,157207090,5170,5170,5170,5170,0
|
|
20241125,150200,157207090,5170,5170,5170,5170,116
|
|
20241125,150100,156607370,5180,5180,5180,5180,0
|
|
20241125,150000,156607370,5180,5180,5180,5180,0
|
|
20241125,145900,156607370,5180,5180,5180,5180,34
|
|
20241125,145800,156431250,5180,5180,5180,5180,1
|
|
20241125,145700,156426070,5180,5180,5180,5180,24
|
|
20241125,145600,156301750,5180,5180,5180,5180,0
|
|
20241125,145500,156301750,5180,5180,5180,5180,0
|
|
20241125,145400,156301750,5180,5160,5180,5160,667
|
|
20241125,145300,152854350,5160,5160,5160,5160,0
|
|
20241125,145200,152854350,5160,5160,5160,5160,0
|
|
20241125,145100,152854350,5160,5160,5160,5160,1
|
|
20241125,145000,152849190,5150,5160,5160,5150,47
|
|
20241125,144900,152606940,5160,5160,5160,5160,0
|
|
20241125,144800,152606940,5160,5160,5160,5160,200
|
|
20241125,144700,151574940,5160,5160,5160,5160,200
|
|
20241125,144600,150542940,5160,5160,5160,5160,0
|
|
20241125,144500,150542940,5160,5160,5160,5160,350
|
|
20241125,144400,148736940,5160,5160,5160,5160,0
|
|
20241125,144300,148736940,5160,5160,5160,5160,250
|
|
20241125,144200,147446940,5160,5160,5160,5160,530
|
|
20241125,144100,144712140,5180,5180,5180,5180,0
|
|
20241125,144000,144712140,5180,5180,5180,5180,0
|
|
20241125,143900,144712140,5180,5180,5180,5180,0
|
|
20241125,143800,144712140,5180,5180,5180,5180,0
|
|
20241125,143700,144712140,5180,5180,5180,5180,0
|
|
20241125,143600,144712140,5180,5180,5180,5180,0
|
|
20241125,143500,144712140,5180,5180,5180,5180,0
|
|
20241125,143400,144712140,5180,5180,5180,5180,2
|
|
20241125,143300,144701780,5170,5170,5170,5170,8
|
|
20241125,143200,144660420,5150,5150,5150,5150,48
|
|
20241125,143100,144413220,5160,5160,5160,5160,123
|
|
20241125,143000,143778540,5160,5170,5170,5160,1543
|
|
20241125,142900,135815620,5180,5180,5180,5180,0
|
|
20241125,142800,135815620,5180,5180,5180,5180,0
|
|
20241125,142700,135815620,5180,5180,5180,5180,0
|
|
20241125,142600,135815620,5180,5180,5180,5180,0
|
|
20241125,142500,135815620,5180,5180,5180,5180,2
|
|
20241125,142400,135805260,5180,5180,5180,5180,0
|
|
20241125,142300,135805260,5180,5180,5180,5180,0
|
|
20241125,142200,135805260,5180,5180,5180,5180,213
|
|
20241125,142100,134701920,5190,5190,5190,5190,0
|
|
20241125,142000,134701920,5190,5190,5190,5190,0
|
|
20241125,141900,134701920,5190,5190,5190,5190,0
|
|
20241125,141800,134701920,5190,5190,5190,5190,0
|
|
20241125,141700,134701920,5190,5190,5190,5190,0
|
|
20241125,141600,134701920,5190,5190,5190,5190,0
|
|
20241125,141500,134701920,5190,5190,5190,5190,2
|
|
20241125,141400,134691540,5190,5190,5190,5190,0
|
|
20241125,141300,134691540,5190,5190,5190,5190,1
|
|
20241125,141200,134686350,5180,5180,5180,5180,75
|
|
20241125,141100,134297850,5190,5190,5190,5190,5
|
|
20241125,141000,134271900,5190,5190,5190,5190,0
|
|
20241125,140900,134271900,5190,5190,5190,5190,0
|
|
20241125,140800,134271900,5190,5190,5190,5190,20
|
|
20241125,140700,134168100,5190,5190,5190,5190,0
|
|
20241125,140600,134168100,5190,5190,5190,5190,0
|
|
20241125,140500,134168100,5190,5190,5190,5190,0
|
|
20241125,140400,134168100,5190,5190,5190,5190,0
|
|
20241125,140300,134168100,5190,5190,5190,5180,411
|
|
20241125,140200,132035110,5190,5180,5190,5170,50
|
|
20241125,140100,131776260,5190,5190,5190,5190,0
|
|
20241125,140000,131776260,5190,5190,5190,5190,0
|
|
20241125,135900,131776260,5190,5190,5190,5190,0
|
|
20241125,135800,131776260,5190,5190,5190,5190,0
|
|
20241125,135700,131776260,5190,5190,5190,5190,0
|
|
20241125,135600,131776260,5190,5190,5190,5190,0
|
|
20241125,135500,131776260,5190,5190,5190,5190,0
|
|
20241125,135400,131776260,5190,5190,5190,5190,0
|
|
20241125,135300,131776260,5190,5190,5190,5190,1
|
|
20241125,135200,131771070,5170,5180,5180,5170,54
|
|
20241125,135100,131491870,5190,5190,5190,5190,0
|
|
20241125,135000,131491870,5190,5190,5190,5190,0
|
|
20241125,134900,131491870,5190,5190,5190,5190,0
|
|
20241125,134800,131491870,5190,5190,5190,5190,0
|
|
20241125,134700,131491870,5190,5190,5190,5190,0
|
|
20241125,134600,131491870,5190,5190,5190,5190,1
|
|
20241125,134500,131486680,5190,5190,5190,5190,0
|
|
20241125,134400,131486680,5190,5190,5190,5190,0
|
|
20241125,134300,131486680,5190,5190,5190,5190,2
|
|
20241125,134200,131476300,5190,5190,5190,5170,55
|
|
20241125,134100,131191810,5190,5190,5190,5190,0
|
|
20241125,134000,131191810,5190,5190,5190,5190,2
|
|
20241125,133900,131181430,5190,5190,5190,5190,0
|
|
20241125,133800,131181430,5190,5190,5190,5190,20
|
|
20241125,133700,131077630,5190,5190,5190,5190,6
|
|
20241125,133600,131046490,5190,5190,5190,5190,0
|
|
20241125,133500,131046490,5190,5190,5190,5190,0
|
|
20241125,133400,131046490,5190,5190,5190,5190,0
|
|
20241125,133300,131046490,5190,5190,5190,5190,82
|
|
20241125,133200,130620910,5190,5180,5190,5170,52
|
|
20241125,133100,130352000,5190,5190,5190,5190,0
|
|
20241125,133000,130352000,5190,5190,5190,5190,0
|
|
20241125,132900,130352000,5190,5190,5190,5190,0
|
|
20241125,132800,130352000,5190,5190,5190,5190,0
|
|
20241125,132700,130352000,5190,5190,5190,5190,0
|
|
20241125,132600,130352000,5190,5190,5190,5190,0
|
|
20241125,132500,130352000,5190,5190,5190,5190,0
|
|
20241125,132400,130352000,5190,5190,5190,5190,0
|
|
20241125,132300,130352000,5190,5190,5190,5190,0
|
|
20241125,132200,130352000,5190,5190,5190,5160,54
|
|
20241125,132100,130072870,5190,5190,5190,5190,0
|
|
20241125,132000,130072870,5190,5170,5190,5170,175
|
|
20241125,131900,129168040,5170,5180,5180,5170,57
|
|
20241125,131800,128872840,5190,5190,5190,5190,0
|
|
20241125,131700,128872840,5190,5190,5190,5190,0
|
|
20241125,131600,128872840,5190,5190,5190,5190,0
|
|
20241125,131500,128872840,5190,5190,5190,5190,0
|
|
20241125,131400,128872840,5190,5190,5190,5190,1
|
|
20241125,131300,128867650,5190,5190,5190,5190,4
|
|
20241125,131200,128846890,5190,5170,5190,5160,52
|
|
20241125,131100,128578390,5190,5190,5190,5190,0
|
|
20241125,131000,128578390,5190,5190,5190,5190,0
|
|
20241125,130900,128578390,5190,5190,5190,5190,0
|
|
20241125,130800,128578390,5190,5190,5190,5190,0
|
|
20241125,130700,128578390,5190,5170,5190,5170,251
|
|
20241125,130600,127278870,5170,5160,5170,5150,510
|
|
20241125,130500,124651540,5170,5170,5170,5170,21
|
|
20241125,130400,124542970,5170,5170,5170,5170,4
|
|
20241125,130300,124522290,5170,5170,5170,5170,1
|
|
20241125,130200,124517120,5150,5150,5170,5150,182
|
|
20241125,130100,123579740,5150,5170,5170,5150,2480
|
|
20241125,130000,110802640,5170,5170,5170,5170,121
|
|
20241125,125900,110177070,5180,5180,5180,5180,266
|
|
20241125,125800,108799190,5180,5180,5180,5180,0
|
|
20241125,125700,108799190,5180,5180,5180,5180,0
|
|
20241125,125600,108799190,5180,5180,5180,5180,0
|
|
20241125,125500,108799190,5180,5180,5180,5180,0
|
|
20241125,125400,108799190,5180,5180,5180,5180,0
|
|
20241125,125300,108799190,5180,5180,5180,5180,0
|
|
20241125,125200,108799190,5180,5180,5180,5180,0
|
|
20241125,125100,108799190,5180,5180,5180,5180,12
|
|
20241125,125000,108737030,5190,5190,5190,5190,0
|
|
20241125,124900,108737030,5190,5190,5190,5190,0
|
|
20241125,124800,108737030,5190,5190,5190,5190,100
|
|
20241125,124700,108218030,5180,5180,5180,5180,20
|
|
20241125,124600,108114430,5190,5190,5190,5190,0
|
|
20241125,124500,108114430,5190,5190,5190,5190,0
|
|
20241125,124400,108114430,5190,5190,5190,5190,0
|
|
20241125,124300,108114430,5190,5190,5190,5190,0
|
|
20241125,124200,108114430,5190,5190,5190,5190,0
|
|
20241125,124100,108114430,5190,5190,5190,5190,0
|
|
20241125,124000,108114430,5190,5190,5190,5190,0
|
|
20241125,123900,108114430,5190,5190,5190,5190,0
|
|
20241125,123800,108114430,5190,5190,5190,5190,0
|
|
20241125,123700,108114430,5190,5200,5200,5190,622
|
|
20241125,123600,104884630,5220,5220,5220,5220,0
|
|
20241125,123500,104884630,5220,5220,5220,5220,0
|
|
20241125,123400,104884630,5220,5220,5220,5220,0
|
|
20241125,123300,104884630,5220,5220,5220,5220,0
|
|
20241125,123200,104884630,5220,5220,5220,5220,0
|
|
20241125,123100,104884630,5220,5220,5220,5220,0
|
|
20241125,123000,104884630,5220,5220,5220,5220,0
|
|
20241125,122900,104884630,5220,5220,5220,5220,0
|
|
20241125,122800,104884630,5220,5220,5220,5220,0
|
|
20241125,122700,104884630,5220,5220,5220,5220,0
|
|
20241125,122600,104884630,5220,5220,5220,5220,0
|
|
20241125,122500,104884630,5220,5220,5220,5220,0
|
|
20241125,122400,104884630,5220,5220,5220,5220,0
|
|
20241125,122300,104884630,5220,5220,5220,5220,0
|
|
20241125,122200,104884630,5220,5220,5220,5220,0
|
|
20241125,122100,104884630,5220,5220,5220,5220,0
|
|
20241125,122000,104884630,5220,5220,5220,5220,0
|
|
20241125,121900,104884630,5220,5220,5220,5220,0
|
|
20241125,121800,104884630,5220,5220,5220,5220,11
|
|
20241125,121700,104827210,5210,5210,5210,5210,0
|
|
20241125,121600,104827210,5210,5200,5210,5200,274
|
|
20241125,121500,103402340,5190,5190,5190,5190,586
|
|
20241125,121400,100361000,5180,5180,5180,5180,0
|
|
20241125,121300,100361000,5180,5180,5180,5180,0
|
|
20241125,121200,100361000,5180,5180,5180,5180,0
|
|
20241125,121100,100361000,5180,5180,5180,5180,0
|
|
20241125,121000,100361000,5180,5180,5180,5180,0
|
|
20241125,120900,100361000,5180,5180,5180,5180,0
|
|
20241125,120800,100361000,5180,5180,5180,5180,2
|
|
20241125,120700,100350640,5190,5190,5190,5190,0
|
|
20241125,120600,100350640,5190,5190,5190,5190,30
|
|
20241125,120500,100194940,5190,5190,5190,5190,0
|
|
20241125,120400,100194940,5190,5190,5190,5190,0
|
|
20241125,120300,100194940,5190,5190,5190,5190,1
|
|
20241125,120200,100189750,5180,5180,5180,5180,0
|
|
20241125,120100,100189750,5180,5180,5180,5180,0
|
|
20241125,120000,100189750,5180,5180,5180,5180,1
|
|
20241125,115900,100184570,5190,5190,5190,5190,0
|
|
20241125,115800,100184570,5190,5190,5190,5190,0
|
|
20241125,115700,100184570,5190,5190,5190,5190,0
|
|
20241125,115600,100184570,5190,5190,5190,5190,0
|
|
20241125,115500,100184570,5190,5190,5190,5190,0
|
|
20241125,115400,100184570,5190,5190,5190,5190,0
|
|
20241125,115300,100184570,5190,5190,5190,5190,0
|
|
20241125,115200,100184570,5190,5190,5190,5190,10
|
|
20241125,115100,100132670,5190,5190,5190,5190,0
|
|
20241125,115000,100132670,5190,5190,5190,5190,0
|
|
20241125,114900,100132670,5190,5190,5190,5190,0
|
|
20241125,114800,100132670,5190,5190,5190,5190,2
|
|
20241125,114700,100122290,5180,5180,5180,5180,41
|
|
20241125,114600,99909910,5180,5170,5180,5160,152
|
|
20241125,114500,99125340,5180,5180,5180,5180,0
|
|
20241125,114400,99125340,5180,5180,5180,5180,0
|
|
20241125,114300,99125340,5180,5180,5180,5180,0
|
|
20241125,114200,99125340,5180,5180,5180,5180,0
|
|
20241125,114100,99125340,5180,5180,5180,5180,0
|
|
20241125,114000,99125340,5180,5180,5180,5180,0
|
|
20241125,113900,99125340,5180,5180,5180,5180,0
|
|
20241125,113800,99125340,5180,5180,5180,5180,5
|
|
20241125,113700,99099440,5180,5180,5180,5180,0
|
|
20241125,113600,99099440,5180,5180,5180,5180,0
|
|
20241125,113500,99099440,5180,5180,5180,5180,0
|
|
20241125,113400,99099440,5180,5180,5180,5180,0
|
|
20241125,113300,99099440,5180,5180,5180,5180,0
|
|
20241125,113200,99099440,5180,5180,5180,5180,6
|
|
20241125,113100,99068360,5180,5180,5180,5180,0
|
|
20241125,113000,99068360,5180,5180,5180,5180,0
|
|
20241125,112900,99068360,5180,5170,5180,5170,10
|
|
20241125,112800,99016620,5180,5170,5180,5170,51
|
|
20241125,112700,98752870,5170,5170,5170,5170,0
|
|
20241125,112600,98752870,5170,5170,5170,5170,0
|
|
20241125,112500,98752870,5170,5170,5170,5170,0
|
|
20241125,112400,98752870,5170,5170,5170,5170,3
|
|
20241125,112300,98737360,5170,5170,5170,5170,14
|
|
20241125,112200,98664980,5190,5190,5190,5190,0
|
|
20241125,112100,98664980,5190,5190,5190,5190,0
|
|
20241125,112000,98664980,5190,5190,5190,5190,0
|
|
20241125,111900,98664980,5190,5190,5190,5190,0
|
|
20241125,111800,98664980,5190,5190,5190,5190,0
|
|
20241125,111700,98664980,5190,5190,5190,5190,0
|
|
20241125,111600,98664980,5190,5190,5190,5190,0
|
|
20241125,111500,98664980,5190,5190,5190,5190,0
|
|
20241125,111400,98664980,5190,5190,5190,5190,0
|
|
20241125,111300,98664980,5190,5170,5190,5170,37
|
|
20241125,111200,98473570,5180,5180,5180,5180,0
|
|
20241125,111100,98473570,5180,5180,5180,5180,10
|
|
20241125,111000,98421770,5190,5190,5190,5190,1
|
|
20241125,110900,98416580,5170,5170,5170,5170,54
|
|
20241125,110800,98137400,5190,5190,5190,5190,0
|
|
20241125,110700,98137400,5190,5190,5190,5190,0
|
|
20241125,110600,98137400,5190,5190,5190,5190,19
|
|
20241125,110500,98038790,5190,5180,5190,5180,439
|
|
20241125,110400,95761080,5190,5190,5190,5190,0
|
|
20241125,110300,95761080,5190,5190,5190,5190,0
|
|
20241125,110200,95761080,5190,5180,5190,5180,14
|
|
20241125,110100,95688550,5190,5190,5190,5190,0
|
|
20241125,110000,95688550,5190,5190,5190,5190,0
|
|
20241125,105900,95688550,5190,5190,5190,5190,0
|
|
20241125,105800,95688550,5190,5190,5190,5190,0
|
|
20241125,105700,95688550,5190,5190,5190,5190,4
|
|
20241125,105600,95667790,5180,5190,5190,5180,176
|
|
20241125,105500,94756030,5190,5190,5190,5190,0
|
|
20241125,105400,94756030,5190,5190,5190,5190,0
|
|
20241125,105300,94756030,5190,5190,5190,5190,0
|
|
20241125,105200,94756030,5190,5190,5190,5190,0
|
|
20241125,105100,94756030,5190,5200,5200,5180,222
|
|
20241125,105000,93606020,5180,5200,5200,5180,6
|
|
20241125,104900,93574840,5200,5200,5200,5200,3
|
|
20241125,104800,93559240,5200,5200,5200,5200,0
|
|
20241125,104700,93559240,5200,5180,5200,5170,416
|
|
20241125,104600,91406810,5180,5190,5200,5170,82
|
|
20241125,104500,90982580,5210,5210,5210,5210,0
|
|
20241125,104400,90982580,5210,5210,5210,5210,0
|
|
20241125,104300,90982580,5210,5210,5210,5210,0
|
|
20241125,104200,90982580,5210,5210,5210,5210,0
|
|
20241125,104100,90982580,5210,5210,5210,5210,0
|
|
20241125,104000,90982580,5210,5210,5210,5210,0
|
|
20241125,103900,90982580,5210,5210,5210,5210,0
|
|
20241125,103800,90982580,5210,5210,5210,5210,20
|
|
20241125,103700,90878380,5210,5210,5210,5210,0
|
|
20241125,103600,90878380,5210,5210,5210,5210,0
|
|
20241125,103500,90878380,5210,5210,5210,5210,3
|
|
20241125,103400,90862750,5210,5210,5230,5150,1434
|
|
20241125,103300,83455570,5230,5230,5230,5230,1
|
|
20241125,103200,83450340,5210,5220,5280,5210,155
|
|
20241125,103100,82639720,5220,5220,5220,5220,9
|
|
20241125,103000,82592740,5220,5210,5240,5150,972
|
|
20241125,102900,77565640,5240,5240,5240,5240,0
|
|
20241125,102800,77565640,5240,5240,5240,5240,0
|
|
20241125,102700,77565640,5240,5220,5240,5220,1025
|
|
20241125,102600,72214580,5220,5220,5220,5220,0
|
|
20241125,102500,72214580,5220,5220,5220,5220,0
|
|
20241125,102400,72214580,5220,5200,5220,5200,67
|
|
20241125,102300,71865820,5200,5200,5200,5200,962
|
|
20241125,102200,66863420,5200,5200,5200,5200,0
|
|
20241125,102100,66863420,5200,5200,5200,5200,0
|
|
20241125,102000,66863420,5200,5200,5200,5200,0
|
|
20241125,101900,66863420,5200,5200,5200,5200,0
|
|
20241125,101800,66863420,5200,5200,5200,5200,6
|
|
20241125,101700,66832220,5200,5190,5200,5190,423
|
|
20241125,101600,64636810,5190,5190,5190,5190,0
|
|
20241125,101500,64636810,5190,5190,5190,5190,0
|
|
20241125,101400,64636810,5190,5190,5190,5190,0
|
|
20241125,101300,64636810,5190,5190,5190,5190,0
|
|
20241125,101200,64636810,5190,5190,5190,5190,6
|
|
20241125,101100,64605670,5190,5190,5190,5190,0
|
|
20241125,101000,64605670,5190,5180,5190,5170,482
|
|
20241125,100900,62112650,5200,5200,5200,5200,0
|
|
20241125,100800,62112650,5200,5200,5200,5200,0
|
|
20241125,100700,62112650,5200,5200,5200,5200,0
|
|
20241125,100600,62112650,5200,5200,5200,5200,0
|
|
20241125,100500,62112650,5200,5200,5200,5200,1
|
|
20241125,100400,62107450,5200,5200,5200,5200,62
|
|
20241125,100300,61785050,5190,5190,5190,5190,95
|
|
20241125,100200,61292000,5170,5170,5170,5170,0
|
|
20241125,100100,61292000,5170,5170,5170,5170,6
|
|
20241125,100000,61260980,5190,5190,5190,5190,0
|
|
20241125,095900,61260980,5190,5180,5190,5180,313
|
|
20241125,095800,59639590,5180,5170,5180,5170,166
|
|
20241125,095700,58781300,5170,5170,5170,5170,20
|
|
20241125,095600,58677900,5170,5170,5170,5170,0
|
|
20241125,095500,58677900,5170,5170,5170,5170,0
|
|
20241125,095400,58677900,5170,5170,5170,5170,10
|
|
20241125,095300,58626200,5170,5170,5170,5170,7
|
|
20241125,095200,58590010,5160,5160,5160,5160,38
|
|
20241125,095100,58393930,5160,5160,5160,5160,0
|
|
20241125,095000,58393930,5160,5160,5160,5160,0
|
|
20241125,094900,58393930,5160,5160,5160,5160,64
|
|
20241125,094800,58063690,5170,5170,5170,5170,2
|
|
20241125,094700,58053350,5170,5170,5170,5170,3
|
|
20241125,094600,58037840,5170,5170,5170,5140,251
|
|
20241125,094500,56744610,5140,5160,5160,5140,1500
|
|
20241125,094400,49024340,5170,5190,5190,5150,1732
|
|
20241125,094300,40086070,5220,5210,5220,5210,19
|
|
20241125,094200,39986980,5220,5220,5220,5220,0
|
|
20241125,094100,39986980,5220,5190,5220,5190,151
|
|
20241125,094000,39201790,5190,5180,5190,5160,4485
|
|
20241125,093900,16045020,5180,5200,5200,5180,1662
|
|
20241125,093800,7413660,5210,5210,5230,5210,135
|
|
20241125,093700,6710290,5220,5220,5220,5220,18
|
|
20241125,093600,6616330,5220,5220,5220,5220,60
|
|
20241125,093500,6303130,5220,5230,5230,5220,143
|
|
20241125,093400,5556650,5250,5240,5250,5240,16
|
|
20241125,093300,5472800,5220,5230,5230,5220,160
|
|
20241125,093200,4636880,5230,5240,5240,5230,2
|
|
20241125,093100,4626410,5250,5250,5250,5250,0
|
|
20241125,093000,4626410,5250,5250,5250,5250,0
|
|
20241125,092900,4626410,5250,5250,5250,5250,0
|
|
20241125,092800,4626410,5250,5230,5250,5230,20
|
|
20241125,092700,4521790,5240,5240,5240,5240,0
|
|
20241125,092600,4521790,5240,5240,5240,5240,0
|
|
20241125,092500,4521790,5240,5240,5240,5240,0
|
|
20241125,092400,4521790,5240,5240,5240,5240,0
|
|
20241125,092300,4521790,5240,5240,5240,5240,0
|
|
20241125,092200,4521790,5240,5240,5240,5240,11
|
|
20241125,092100,4464150,5240,5240,5240,5240,0
|
|
20241125,092000,4464150,5240,5240,5240,5240,0
|
|
20241125,091900,4464150,5240,5240,5240,5240,32
|
|
20241125,091800,4296470,5250,5250,5250,5250,2
|
|
20241125,091700,4285970,5240,5240,5240,5240,168
|
|
20241125,091600,3405650,5240,5240,5240,5240,50
|
|
20241125,091500,3143650,5250,5250,5250,5250,0
|
|
20241125,091400,3143650,5250,5250,5250,5250,2
|
|
20241125,091300,3133150,5240,5240,5240,5240,0
|
|
20241125,091200,3133150,5240,5240,5240,5240,11
|
|
20241125,091100,3075510,5250,5250,5250,5250,0
|
|
20241125,091000,3075510,5250,5250,5250,5250,0
|
|
20241125,090900,3075510,5250,5250,5250,5250,0
|
|
20241125,090800,3075510,5250,5250,5250,5250,40
|
|
20241125,090700,2865510,5250,5260,5260,5250,5
|
|
20241125,090600,2839250,5270,5270,5270,5270,0
|
|
20241125,090500,2839250,5270,5270,5270,5270,0
|
|
20241125,090400,2839250,5270,5270,5270,5270,0
|
|
20241125,090300,2839250,5270,5270,5270,5270,1
|
|
20241125,090200,2833980,5270,5270,5270,5270,138
|
|
20241125,090100,2106720,5280,5280,5280,5280,0
|
|
20241125,090000,2106720,5280,5280,5280,5280,399
|