591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184800,609099670,8180,8180,8180,8180,654
|
|
20241125,184700,609099670,8180,8180,8180,8180,0
|
|
20241125,184600,609099670,8180,8180,8180,8180,0
|
|
20241125,184500,609099670,8180,8180,8180,8180,0
|
|
20241125,184400,609099670,8180,8180,8180,8180,0
|
|
20241125,184300,609099670,8180,8180,8180,8180,0
|
|
20241125,184200,609099670,8180,8180,8180,8180,0
|
|
20241125,184100,609099670,8180,8180,8180,8180,0
|
|
20241125,184000,609099670,8180,8180,8180,8180,0
|
|
20241125,183900,609099670,8180,8180,8180,8180,0
|
|
20241125,183800,609099670,8180,8180,8180,8180,0
|
|
20241125,183700,609099670,8180,8180,8180,8180,0
|
|
20241125,183600,609099670,8180,8180,8180,8180,0
|
|
20241125,183500,609099670,8180,8180,8180,8180,0
|
|
20241125,183400,609099670,8180,8180,8180,8180,0
|
|
20241125,183300,609099670,8180,8180,8180,8180,0
|
|
20241125,183200,609099670,8180,8180,8180,8180,0
|
|
20241125,183100,609099670,8180,8180,8180,8180,0
|
|
20241125,183000,609099670,8180,8180,8180,8180,0
|
|
20241125,182900,609099670,8180,8180,8180,8180,0
|
|
20241125,182800,609099670,8180,8180,8180,8180,0
|
|
20241125,182700,609099670,8180,8180,8180,8180,0
|
|
20241125,182600,609099670,8180,8180,8180,8180,0
|
|
20241125,182500,609099670,8180,8180,8180,8180,0
|
|
20241125,182400,609099670,8180,8180,8180,8180,0
|
|
20241125,182300,609099670,8180,8180,8180,8180,0
|
|
20241125,182200,609099670,8180,8180,8180,8180,0
|
|
20241125,182100,609099670,8180,8180,8180,8180,0
|
|
20241125,182000,609099670,8180,8180,8180,8180,0
|
|
20241125,181900,609099670,8180,8180,8180,8180,0
|
|
20241125,181800,609099670,8180,8180,8180,8180,654
|
|
20241125,181700,609099670,8180,8180,8180,8180,0
|
|
20241125,181600,609099670,8180,8180,8180,8180,0
|
|
20241125,181500,609099670,8180,8180,8180,8180,0
|
|
20241125,181400,609099670,8180,8180,8180,8180,0
|
|
20241125,181300,609099670,8180,8180,8180,8180,0
|
|
20241125,181200,609099670,8180,8180,8180,8180,0
|
|
20241125,181100,609099670,8180,8180,8180,8180,0
|
|
20241125,181000,609099670,8180,8180,8180,8180,0
|
|
20241125,180900,609099670,8180,8180,8180,8180,0
|
|
20241125,180800,609099670,8180,8180,8180,8180,0
|
|
20241125,180700,609099670,8180,8180,8180,8180,0
|
|
20241125,180600,609099670,8180,8180,8180,8180,0
|
|
20241125,180500,609099670,8180,8180,8180,8180,0
|
|
20241125,180400,609099670,8180,8180,8180,8180,0
|
|
20241125,180300,609099670,8180,8180,8180,8180,0
|
|
20241125,180200,609099670,8180,8180,8180,8180,0
|
|
20241125,180100,609099670,8180,8180,8180,8180,0
|
|
20241125,180000,609099670,8180,8180,8180,8180,0
|
|
20241125,175900,609099670,8180,8180,8180,8180,0
|
|
20241125,175800,609099670,8180,8180,8180,8180,0
|
|
20241125,175700,609099670,8180,8180,8180,8180,0
|
|
20241125,175600,609099670,8180,8180,8180,8180,0
|
|
20241125,175500,609099670,8180,8180,8180,8180,0
|
|
20241125,175400,609099670,8180,8180,8180,8180,0
|
|
20241125,175300,609099670,8180,8180,8180,8180,0
|
|
20241125,175200,609099670,8180,8180,8180,8180,0
|
|
20241125,175100,609099670,8180,8180,8180,8180,0
|
|
20241125,175000,609099670,8180,8180,8180,8180,0
|
|
20241125,174900,609099670,8180,8180,8180,8180,0
|
|
20241125,174800,609099670,8180,8180,8180,8180,654
|
|
20241125,174700,609099670,8180,8180,8180,8180,0
|
|
20241125,174600,609099670,8180,8180,8180,8180,0
|
|
20241125,174500,609099670,8180,8180,8180,8180,0
|
|
20241125,174400,609099670,8180,8180,8180,8180,0
|
|
20241125,174300,609099670,8180,8180,8180,8180,0
|
|
20241125,174200,609099670,8180,8180,8180,8180,0
|
|
20241125,174100,609099670,8180,8180,8180,8180,0
|
|
20241125,174000,609099670,8180,8180,8180,8180,0
|
|
20241125,173900,609099670,8180,8180,8180,8180,0
|
|
20241125,173800,609099670,8180,8180,8180,8180,0
|
|
20241125,173700,609099670,8180,8180,8180,8180,0
|
|
20241125,173600,609099670,8180,8180,8180,8180,0
|
|
20241125,173500,609099670,8180,8180,8180,8180,0
|
|
20241125,173400,609099670,8180,8180,8180,8180,0
|
|
20241125,173300,609099670,8180,8180,8180,8180,0
|
|
20241125,173200,609099670,8180,8180,8180,8180,0
|
|
20241125,173100,609099670,8180,8180,8180,8180,0
|
|
20241125,173000,609099670,8180,8180,8180,8180,0
|
|
20241125,172900,609099670,8180,8180,8180,8180,0
|
|
20241125,172800,609099670,8180,8180,8180,8180,0
|
|
20241125,172700,609099670,8180,8180,8180,8180,0
|
|
20241125,172600,609099670,8180,8180,8180,8180,0
|
|
20241125,172500,609099670,8180,8180,8180,8180,0
|
|
20241125,172400,609099670,8180,8180,8180,8180,0
|
|
20241125,172300,609099670,8180,8180,8180,8180,0
|
|
20241125,172200,609099670,8180,8180,8180,8180,0
|
|
20241125,172100,609099670,8180,8180,8180,8180,0
|
|
20241125,172000,609099670,8180,8180,8180,8180,0
|
|
20241125,171900,609099670,8180,8180,8180,8180,0
|
|
20241125,171800,609099670,8180,8180,8180,8180,654
|
|
20241125,171700,609099670,8180,8180,8180,8180,0
|
|
20241125,171600,609099670,8180,8180,8180,8180,0
|
|
20241125,171500,609099670,8180,8180,8180,8180,0
|
|
20241125,171400,609099670,8180,8180,8180,8180,0
|
|
20241125,171300,609099670,8180,8180,8180,8180,0
|
|
20241125,171200,609099670,8180,8180,8180,8180,0
|
|
20241125,171100,609099670,8180,8180,8180,8180,0
|
|
20241125,171000,609099670,8180,8180,8180,8180,0
|
|
20241125,170900,609099670,8180,8180,8180,8180,0
|
|
20241125,170800,609099670,8180,8180,8180,8180,0
|
|
20241125,170700,609099670,8180,8180,8180,8180,0
|
|
20241125,170600,609099670,8180,8180,8180,8180,0
|
|
20241125,170500,609099670,8180,8180,8180,8180,0
|
|
20241125,170400,609099670,8180,8180,8180,8180,0
|
|
20241125,170300,609099670,8180,8180,8180,8180,0
|
|
20241125,170200,609099670,8180,8180,8180,8180,0
|
|
20241125,170100,609099670,8180,8180,8180,8180,0
|
|
20241125,170000,609099670,8180,8180,8180,8180,0
|
|
20241125,165900,609099670,8180,8180,8180,8180,0
|
|
20241125,165800,609099670,8180,8180,8180,8180,0
|
|
20241125,165700,609099670,8180,8180,8180,8180,0
|
|
20241125,165600,609099670,8180,8180,8180,8180,0
|
|
20241125,165500,609099670,8180,8180,8180,8180,0
|
|
20241125,165400,609099670,8180,8180,8180,8180,0
|
|
20241125,165300,609099670,8180,8180,8180,8180,0
|
|
20241125,165200,609099670,8180,8180,8180,8180,0
|
|
20241125,165100,609099670,8180,8180,8180,8180,0
|
|
20241125,165000,609099670,8180,8180,8180,8180,0
|
|
20241125,164900,609099670,8180,8180,8180,8180,0
|
|
20241125,164800,609099670,8180,8180,8180,8180,654
|
|
20241125,164700,609099670,8180,8180,8180,8180,0
|
|
20241125,164600,609099670,8180,8180,8180,8180,0
|
|
20241125,164500,609099670,8180,8180,8180,8180,0
|
|
20241125,164400,609099670,8180,8180,8180,8180,0
|
|
20241125,164300,609099670,8180,8180,8180,8180,0
|
|
20241125,164200,609099670,8180,8180,8180,8180,0
|
|
20241125,164100,609099670,8180,8180,8180,8180,0
|
|
20241125,164000,609099670,8180,8180,8180,8180,0
|
|
20241125,163900,609099670,8180,8180,8180,8180,0
|
|
20241125,163800,609099670,8180,8180,8180,8180,0
|
|
20241125,163700,609099670,8180,8180,8180,8180,0
|
|
20241125,163600,609099670,8180,8180,8180,8180,0
|
|
20241125,163500,609099670,8180,8180,8180,8180,0
|
|
20241125,163400,609099670,8180,8180,8180,8180,0
|
|
20241125,163300,609099670,8180,8180,8180,8180,0
|
|
20241125,163200,609099670,8180,8180,8180,8180,0
|
|
20241125,163100,609099670,8180,8180,8180,8180,0
|
|
20241125,163000,609099670,8180,8180,8180,8180,0
|
|
20241125,162900,609099670,8180,8180,8180,8180,0
|
|
20241125,162800,609099670,8180,8180,8180,8180,0
|
|
20241125,162700,609099670,8180,8180,8180,8180,0
|
|
20241125,162600,609099670,8180,8180,8180,8180,0
|
|
20241125,162500,609099670,8180,8180,8180,8180,0
|
|
20241125,162400,609099670,8180,8180,8180,8180,0
|
|
20241125,162300,609099670,8180,8180,8180,8180,0
|
|
20241125,162200,609099670,8180,8180,8180,8180,0
|
|
20241125,162100,609099670,8180,8180,8180,8180,0
|
|
20241125,162000,609099670,8180,8180,8180,8180,0
|
|
20241125,161900,609099670,8180,8180,8180,8180,0
|
|
20241125,161800,609099670,8180,8180,8180,8180,654
|
|
20241125,161700,609099670,8180,8180,8180,8180,0
|
|
20241125,161600,609099670,8180,8180,8180,8180,0
|
|
20241125,161500,609099670,8180,8180,8180,8180,0
|
|
20241125,161400,609099670,8180,8180,8180,8180,0
|
|
20241125,161300,609099670,8180,8180,8180,8180,0
|
|
20241125,161200,609099670,8180,8180,8180,8180,0
|
|
20241125,161100,609099670,8180,8180,8180,8180,0
|
|
20241125,161000,609099670,8180,8180,8180,8180,0
|
|
20241125,160900,609099670,8180,8180,8180,8180,0
|
|
20241125,160800,609099670,8180,8180,8180,8180,0
|
|
20241125,160700,609099670,8180,8180,8180,8180,0
|
|
20241125,160600,609099670,8180,8180,8180,8180,0
|
|
20241125,160500,609099670,8180,8180,8180,8180,0
|
|
20241125,160400,609099670,8180,8180,8180,8180,0
|
|
20241125,160300,609099670,8180,8180,8180,8180,0
|
|
20241125,160200,609099670,8180,8180,8180,8180,0
|
|
20241125,160100,609099670,8180,8180,8180,8180,0
|
|
20241125,160000,609099670,8180,8180,8180,8180,0
|
|
20241125,155900,609099670,8180,8180,8180,8180,0
|
|
20241125,155800,609099670,8180,8180,8180,8180,0
|
|
20241125,155700,609099670,8180,8180,8180,8180,0
|
|
20241125,155600,609099670,8180,8180,8180,8180,0
|
|
20241125,155500,609099670,8180,8180,8180,8180,0
|
|
20241125,155400,609099670,8180,8180,8180,8180,0
|
|
20241125,155300,609099670,8180,8180,8180,8180,0
|
|
20241125,155200,609099670,8180,8180,8180,8180,0
|
|
20241125,155100,609099670,8180,8180,8180,8180,0
|
|
20241125,155000,609099670,8180,8180,8180,8180,0
|
|
20241125,154900,609099670,8180,8180,8180,8180,0
|
|
20241125,154800,609099670,8180,8180,8180,8180,654
|
|
20241125,154700,609099670,8180,8180,8180,8180,0
|
|
20241125,154600,609099670,8180,8180,8180,8180,0
|
|
20241125,154500,609099670,8180,8180,8180,8180,0
|
|
20241125,154400,609099670,8180,8180,8180,8180,0
|
|
20241125,154300,609099670,8180,8180,8180,8180,0
|
|
20241125,154200,609099670,8180,8180,8180,8180,0
|
|
20241125,154100,609099670,8180,8180,8180,8180,0
|
|
20241125,154000,609099670,8180,8180,8180,8180,0
|
|
20241125,153900,609099670,8180,8180,8180,8180,0
|
|
20241125,153800,609099670,8180,8180,8180,8180,0
|
|
20241125,153700,609099670,8180,8180,8180,8180,0
|
|
20241125,153600,609099670,8180,8180,8180,8180,0
|
|
20241125,153500,609099670,8180,8180,8180,8180,0
|
|
20241125,153400,609099670,8180,8180,8180,8180,0
|
|
20241125,153300,609099670,8180,8180,8180,8180,0
|
|
20241125,153200,609099670,8180,8180,8180,8180,0
|
|
20241125,153100,609099670,8180,8180,8180,8180,0
|
|
20241125,153000,609099670,8180,8180,8180,8180,654
|
|
20241125,152900,603749950,8180,8180,8180,8180,0
|
|
20241125,152800,603749950,8180,8180,8180,8180,0
|
|
20241125,152700,603749950,8180,8180,8180,8180,0
|
|
20241125,152600,603749950,8180,8180,8180,8180,0
|
|
20241125,152500,603749950,8180,8180,8180,8180,0
|
|
20241125,152400,603749950,8180,8180,8180,8180,0
|
|
20241125,152300,603749950,8180,8180,8180,8180,0
|
|
20241125,152200,603749950,8180,8180,8180,8180,0
|
|
20241125,152100,603749950,8180,8180,8180,8180,0
|
|
20241125,152000,603749950,8180,8180,8180,8180,0
|
|
20241125,151900,603749950,8180,8190,8190,8160,4
|
|
20241125,151800,603717240,8190,8180,8190,8180,264
|
|
20241125,151700,601556080,8190,8170,8190,8170,3123
|
|
20241125,151600,576026480,8170,8170,8170,8170,31
|
|
20241125,151500,575773210,8170,8150,8170,8150,21
|
|
20241125,151400,575602040,8150,8160,8160,8150,308
|
|
20241125,151300,573089760,8160,8170,8170,8160,115
|
|
20241125,151200,572150510,8170,8170,8170,8160,59
|
|
20241125,151100,571668630,8170,8170,8170,8170,47
|
|
20241125,151000,571284640,8170,8160,8170,8160,365
|
|
20241125,150900,568303990,8170,8150,8170,8150,44
|
|
20241125,150800,567944570,8150,8170,8170,8150,17
|
|
20241125,150700,567805800,8170,8160,8170,8160,467
|
|
20241125,150600,563994260,8170,8160,8170,8150,949
|
|
20241125,150500,556250440,8160,8160,8160,8140,99
|
|
20241125,150400,555443400,8140,8170,8170,8140,2110
|
|
20241125,150300,538260700,8170,8170,8170,8170,0
|
|
20241125,150200,538260700,8170,8170,8170,8170,124
|
|
20241125,150100,537247620,8170,8170,8170,8170,90
|
|
20241125,150000,536512320,8170,8150,8170,8150,73
|
|
20241125,145900,535917190,8160,8160,8160,8160,66
|
|
20241125,145800,535378630,8160,8170,8170,8160,21
|
|
20241125,145700,535207070,8170,8160,8170,8160,105
|
|
20241125,145600,534349370,8160,8160,8160,8160,100
|
|
20241125,145500,533533370,8160,8170,8170,8160,164
|
|
20241125,145400,532194260,8170,8170,8170,8170,174
|
|
20241125,145300,530772680,8170,8170,8170,8170,290
|
|
20241125,145200,528403380,8170,8170,8170,8170,10
|
|
20241125,145100,528321680,8150,8170,8170,8150,220
|
|
20241125,145000,526527080,8170,8160,8170,8160,633
|
|
20241125,144900,521360080,8150,8160,8160,8150,54
|
|
20241125,144800,520919480,8150,8150,8150,8150,0
|
|
20241125,144700,520919480,8150,8170,8170,8150,221
|
|
20241125,144600,519117130,8170,8160,8170,8160,817
|
|
20241125,144500,512449990,8160,8150,8160,8150,190
|
|
20241125,144400,510900790,8160,8160,8160,8160,1
|
|
20241125,144300,510892630,8170,8170,8170,8170,0
|
|
20241125,144200,510892630,8170,8170,8170,8170,0
|
|
20241125,144100,510892630,8170,8170,8170,8170,0
|
|
20241125,144000,510892630,8170,8170,8170,8170,0
|
|
20241125,143900,510892630,8170,8170,8170,8170,97
|
|
20241125,143800,510100140,8170,8170,8170,8170,1
|
|
20241125,143700,510091970,8150,8150,8150,8150,344
|
|
20241125,143600,507288370,8170,8170,8170,8170,11
|
|
20241125,143500,507198500,8170,8170,8170,8170,95
|
|
20241125,143400,506422350,8170,8170,8170,8150,346
|
|
20241125,143300,503601030,8160,8170,8170,8160,95
|
|
20241125,143200,502825820,8160,8170,8170,8160,61
|
|
20241125,143100,502327650,8170,8170,8170,8170,51
|
|
20241125,143000,501910980,8150,8170,8170,8150,100
|
|
20241125,142900,501095960,8160,8160,8160,8160,112
|
|
20241125,142800,500182040,8170,8170,8170,8170,10
|
|
20241125,142700,500100340,8170,8170,8170,8170,56
|
|
20241125,142600,499642820,8160,8160,8160,8160,5
|
|
20241125,142500,499602020,8160,8160,8160,8160,0
|
|
20241125,142400,499602020,8160,8150,8160,8150,1666
|
|
20241125,142300,486009120,8170,8170,8170,8170,0
|
|
20241125,142200,486009120,8170,8170,8170,8170,100
|
|
20241125,142100,485192120,8170,8170,8170,8170,0
|
|
20241125,142000,485192120,8170,8170,8170,8170,1
|
|
20241125,141900,485183950,8170,8170,8170,8170,21
|
|
20241125,141800,485012380,8170,8170,8170,8170,0
|
|
20241125,141700,485012380,8170,8170,8170,8170,1
|
|
20241125,141600,485004210,8140,8160,8160,8140,607
|
|
20241125,141500,480061870,8160,8160,8160,8160,10
|
|
20241125,141400,479980270,8160,8160,8160,8160,0
|
|
20241125,141300,479980270,8160,8160,8160,8140,44
|
|
20241125,141200,479621900,8140,8160,8160,8140,121
|
|
20241125,141100,478636790,8140,8150,8160,8140,601
|
|
20241125,141000,473740740,8150,8150,8150,8150,69
|
|
20241125,140900,473178390,8160,8160,8160,8160,1
|
|
20241125,140800,473170230,8160,8160,8160,8160,0
|
|
20241125,140700,473170230,8160,8160,8160,8160,3
|
|
20241125,140600,473145750,8160,8160,8160,8160,0
|
|
20241125,140500,473145750,8160,8160,8160,8160,2
|
|
20241125,140400,473129430,8150,8150,8160,8150,361
|
|
20241125,140300,470187270,8160,8150,8160,8150,41
|
|
20241125,140200,469853110,8160,8160,8160,8150,103
|
|
20241125,140100,469013630,8160,8160,8160,8160,64
|
|
20241125,140000,468491390,8160,8160,8160,8160,454
|
|
20241125,135900,464786750,8160,8160,8160,8160,400
|
|
20241125,135800,461522750,8180,8180,8180,8180,20
|
|
20241125,135700,461359150,8180,8170,8180,8170,494
|
|
20241125,135600,457323150,8170,8170,8170,8170,22
|
|
20241125,135500,457143410,8170,8170,8170,8170,120
|
|
20241125,135400,456163010,8160,8160,8170,8160,96
|
|
20241125,135300,455379550,8160,8160,8160,8160,200
|
|
20241125,135200,453747550,8170,8160,8170,8160,3
|
|
20241125,135100,453723060,8170,8170,8170,8170,1
|
|
20241125,135000,453714890,8170,8170,8170,8170,70
|
|
20241125,134900,453142990,8170,8180,8180,8170,86
|
|
20241125,134800,452440350,8170,8170,8170,8170,46
|
|
20241125,134700,452064530,8180,8180,8180,8180,0
|
|
20241125,134600,452064530,8180,8180,8180,8180,100
|
|
20241125,134500,451246530,8180,8180,8180,8180,80
|
|
20241125,134400,450592130,8180,8170,8180,8160,14
|
|
20241125,134300,450477840,8160,8160,8170,8160,179
|
|
20241125,134200,449017180,8170,8170,8170,8170,0
|
|
20241125,134100,449017180,8170,8160,8170,8160,75
|
|
20241125,134000,448405170,8180,8180,8180,8180,0
|
|
20241125,133900,448405170,8180,8170,8180,8160,184
|
|
20241125,133800,446902880,8180,8180,8180,8180,120
|
|
20241125,133700,445921280,8180,8180,8180,8180,120
|
|
20241125,133600,444939680,8180,8170,8180,8170,122
|
|
20241125,133500,443942920,8170,8170,8170,8170,20
|
|
20241125,133400,443779520,8170,8170,8170,8170,130
|
|
20241125,133300,442717420,8170,8180,8180,8170,122
|
|
20241125,133200,441720480,8180,8180,8180,8180,65
|
|
20241125,133100,441188780,8190,8180,8190,8180,634
|
|
20241125,133000,436002640,8180,8180,8180,8180,100
|
|
20241125,132900,435184640,8160,8160,8160,8160,2
|
|
20241125,132800,435168320,8180,8170,8180,8170,15
|
|
20241125,132700,435045760,8170,8160,8170,8160,180
|
|
20241125,132600,433576390,8170,8170,8170,8170,0
|
|
20241125,132500,433576390,8170,8170,8170,8160,455
|
|
20241125,132400,429862010,8170,8170,8170,8170,0
|
|
20241125,132300,429862010,8170,8180,8180,8170,128
|
|
20241125,132200,428815800,8180,8180,8180,8180,80
|
|
20241125,132100,428161400,8180,8180,8180,8180,0
|
|
20241125,132000,428161400,8180,8170,8180,8170,5
|
|
20241125,131900,428120530,8170,8170,8170,8170,80
|
|
20241125,131800,427466930,8180,8170,8180,8170,144
|
|
20241125,131700,426290440,8180,8170,8180,8170,124
|
|
20241125,131600,425277320,8180,8180,8180,8180,272
|
|
20241125,131500,423052360,8180,8180,8180,8180,1
|
|
20241125,131400,423044180,8180,8180,8180,8180,60
|
|
20241125,131300,422553380,8180,8180,8180,8180,60
|
|
20241125,131200,422062580,8180,8180,8180,8180,121
|
|
20241125,131100,421072800,8180,8180,8180,8180,1
|
|
20241125,131000,421064620,8180,8180,8180,8170,141
|
|
20241125,130900,419912440,8180,8180,8180,8180,80
|
|
20241125,130800,419258040,8180,8170,8180,8170,105
|
|
20241125,130700,418400180,8170,8170,8170,8170,0
|
|
20241125,130600,418400180,8170,8170,8170,8170,0
|
|
20241125,130500,418400180,8170,8170,8180,8170,1001
|
|
20241125,130400,410222000,8170,8170,8170,8170,2
|
|
20241125,130300,410205660,8160,8160,8160,8160,0
|
|
20241125,130200,410205660,8160,8170,8170,8160,31
|
|
20241125,130100,409952590,8170,8180,8190,8170,105
|
|
20241125,130000,409093720,8180,8170,8180,8170,31
|
|
20241125,125900,408840440,8180,8170,8180,8170,395
|
|
20241125,125800,405609670,8170,8170,8170,8170,111
|
|
20241125,125700,404702800,8180,8180,8180,8170,150
|
|
20241125,125600,403476870,8170,8170,8170,8170,1
|
|
20241125,125500,403468700,8170,8170,8170,8170,11
|
|
20241125,125400,403378830,8170,8170,8170,8170,146
|
|
20241125,125300,402186010,8180,8160,8180,8160,331
|
|
20241125,125200,399482770,8170,8160,8170,8160,401
|
|
20241125,125100,396210600,8170,8170,8170,8170,47
|
|
20241125,125000,395826610,8190,8190,8190,8190,0
|
|
20241125,124900,395826610,8190,8190,8190,8190,0
|
|
20241125,124800,395826610,8190,8180,8190,8180,9
|
|
20241125,124700,395752980,8170,8180,8180,8170,130
|
|
20241125,124600,394690480,8180,8180,8180,8180,0
|
|
20241125,124500,394690480,8180,8180,8180,8180,5
|
|
20241125,124400,394649580,8170,8180,8180,8170,150
|
|
20241125,124300,393423030,8190,8190,8190,8190,0
|
|
20241125,124200,393423030,8190,8190,8190,8190,0
|
|
20241125,124100,393423030,8190,8190,8190,8190,0
|
|
20241125,124000,393423030,8190,8190,8190,8190,3
|
|
20241125,123900,393398460,8190,8190,8190,8190,967
|
|
20241125,123800,385478730,8200,8200,8200,8200,0
|
|
20241125,123700,385478730,8200,8200,8200,8200,99
|
|
20241125,123600,384666930,8190,8180,8190,8180,2033
|
|
20241125,123500,368019140,8170,8170,8170,8170,6
|
|
20241125,123400,367970120,8190,8190,8190,8190,0
|
|
20241125,123300,367970120,8190,8190,8190,8190,0
|
|
20241125,123200,367970120,8190,8190,8190,8190,0
|
|
20241125,123100,367970120,8190,8190,8190,8190,0
|
|
20241125,123000,367970120,8190,8190,8190,8190,0
|
|
20241125,122900,367970120,8190,8190,8190,8190,30
|
|
20241125,122800,367724420,8190,8190,8190,8190,126
|
|
20241125,122700,366692480,8190,8180,8190,8180,279
|
|
20241125,122600,364409570,8190,8180,8190,8180,240
|
|
20241125,122500,362446000,8180,8170,8180,8170,608
|
|
20241125,122400,357473590,8150,8150,8150,8150,0
|
|
20241125,122300,357473590,8150,8170,8170,8150,106
|
|
20241125,122200,356608570,8180,8170,8180,8170,105
|
|
20241125,122100,355750210,8170,8150,8170,8150,1433
|
|
20241125,122000,344069800,8150,8150,8150,8150,0
|
|
20241125,121900,344069800,8150,8150,8150,8150,0
|
|
20241125,121800,344069800,8150,8150,8150,8150,1
|
|
20241125,121700,344061650,8150,8160,8160,8150,468
|
|
20241125,121600,340245910,8160,8160,8160,8160,100
|
|
20241125,121500,339429910,8180,8180,8180,8170,122
|
|
20241125,121400,338432950,8180,8180,8180,8180,120
|
|
20241125,121300,337451350,8180,8170,8180,8170,612
|
|
20241125,121200,332450890,8170,8150,8170,8150,81
|
|
20241125,121100,331790680,8170,8170,8170,8170,4
|
|
20241125,121000,331758000,8160,8150,8160,8150,63
|
|
20241125,120900,331243930,8160,8150,8160,8150,24
|
|
20241125,120800,331048290,8160,8160,8160,8160,2
|
|
20241125,120700,331031970,8150,8150,8150,8150,0
|
|
20241125,120600,331031970,8150,8150,8150,8150,0
|
|
20241125,120500,331031970,8150,8150,8150,8150,0
|
|
20241125,120400,331031970,8150,8150,8150,8150,101
|
|
20241125,120300,330208820,8150,8150,8150,8150,0
|
|
20241125,120200,330208820,8150,8150,8150,8150,140
|
|
20241125,120100,329067820,8160,8170,8170,8160,200
|
|
20241125,120000,327434820,8170,8160,8170,8160,1273
|
|
20241125,115900,317045770,8160,8160,8160,8160,50
|
|
20241125,115800,316637770,8160,8160,8160,8130,3954
|
|
20241125,115700,284446470,8150,8150,8150,8150,55
|
|
20241125,115600,283998220,8160,8140,8160,8140,514
|
|
20241125,115500,279814180,8160,8140,8160,8140,240
|
|
20241125,115400,277858180,8140,8140,8170,8140,1830
|
|
20241125,115300,262944570,8160,8160,8160,8160,50
|
|
20241125,115200,262536570,8160,8150,8160,8150,1121
|
|
20241125,115100,253399210,8160,8160,8160,8160,0
|
|
20241125,115000,253399210,8160,8160,8160,8160,120
|
|
20241125,114900,252420010,8160,8150,8160,8150,14
|
|
20241125,114800,252305870,8160,8160,8160,8160,0
|
|
20241125,114700,252305870,8160,8150,8160,8150,673
|
|
20241125,114600,246820870,8140,8150,8150,8140,9
|
|
20241125,114500,246747560,8150,8150,8150,8150,0
|
|
20241125,114400,246747560,8150,8150,8150,8150,0
|
|
20241125,114300,246747560,8150,8150,8150,8150,0
|
|
20241125,114200,246747560,8150,8150,8150,8150,0
|
|
20241125,114100,246747560,8150,8150,8150,8150,0
|
|
20241125,114000,246747560,8150,8150,8150,8150,0
|
|
20241125,113900,246747560,8150,8150,8150,8150,0
|
|
20241125,113800,246747560,8150,8150,8150,8150,0
|
|
20241125,113700,246747560,8150,8150,8150,8150,0
|
|
20241125,113600,246747560,8150,8150,8150,8150,0
|
|
20241125,113500,246747560,8150,8150,8150,8150,0
|
|
20241125,113400,246747560,8150,8160,8160,8140,180
|
|
20241125,113300,245280160,8160,8150,8160,8140,142
|
|
20241125,113200,244122460,8150,8150,8150,8150,0
|
|
20241125,113100,244122460,8150,8150,8150,8150,0
|
|
20241125,113000,244122460,8150,8150,8150,8150,44
|
|
20241125,112900,243763860,8160,8160,8160,8160,0
|
|
20241125,112800,243763860,8160,8150,8160,8150,81
|
|
20241125,112700,243103700,8150,8150,8150,8150,100
|
|
20241125,112600,242288700,8170,8160,8170,8160,3
|
|
20241125,112500,242264200,8170,8170,8170,8170,101
|
|
20241125,112400,241439030,8170,8160,8170,8160,102
|
|
20241125,112300,240605890,8160,8160,8160,8160,31
|
|
20241125,112200,240352930,8160,8150,8160,8150,107
|
|
20241125,112100,239480860,8150,8150,8150,8150,3
|
|
20241125,112000,239456410,8150,8150,8170,8150,91
|
|
20241125,111900,238714710,8150,8150,8150,8150,61
|
|
20241125,111800,238217560,8170,8170,8170,8140,276
|
|
20241125,111700,235969930,8170,8170,8170,8170,2
|
|
20241125,111600,235953590,8170,8160,8170,8160,22
|
|
20241125,111500,235774050,8170,8170,8170,8160,66
|
|
20241125,111400,235235130,8170,8170,8170,8170,105
|
|
20241125,111300,234377280,8170,8170,8170,8170,0
|
|
20241125,111200,234377280,8170,8170,8170,8160,190
|
|
20241125,111100,232825480,8170,8170,8170,8170,72
|
|
20241125,111000,232237240,8170,8170,8170,8160,752
|
|
20241125,110900,226094900,8170,8160,8170,8160,38
|
|
20241125,110800,225784790,8170,8140,8170,8140,6286
|
|
20241125,110700,174535430,8140,8140,8140,8140,183
|
|
20241125,110600,173045810,8140,8140,8140,8140,31
|
|
20241125,110500,172793470,8130,8130,8130,8130,360
|
|
20241125,110400,169866670,8130,8130,8130,8130,248
|
|
20241125,110300,167850430,8130,8130,8130,8130,0
|
|
20241125,110200,167850430,8130,8130,8130,8130,2
|
|
20241125,110100,167834170,8100,8100,8100,8100,350
|
|
20241125,110000,164999170,8130,8130,8130,8130,2
|
|
20241125,105900,164982910,8130,8130,8130,8100,1145
|
|
20241125,105800,155701350,8120,8130,8130,8120,4
|
|
20241125,105700,155668850,8130,8130,8130,8130,0
|
|
20241125,105600,155668850,8130,8130,8140,8120,7
|
|
20241125,105500,155611930,8130,8130,8140,8130,481
|
|
20241125,105400,151700800,8140,8140,8140,8140,309
|
|
20241125,105300,149185540,8140,8130,8140,8130,70
|
|
20241125,105200,148616240,8140,8120,8140,8120,144
|
|
20241125,105100,147445480,8120,8130,8130,8120,71
|
|
20241125,105000,146868850,8130,8140,8140,8130,166
|
|
20241125,104900,145519260,8140,8140,8140,8140,20
|
|
20241125,104800,145356460,8130,8120,8130,8120,1128
|
|
20241125,104700,136193610,8110,8130,8130,8110,62
|
|
20241125,104600,135690390,8110,8130,8130,8110,340
|
|
20241125,104500,132930390,8130,8130,8130,8130,106
|
|
20241125,104400,132068610,8130,8130,8130,8130,121
|
|
20241125,104300,131084880,8130,8130,8130,8130,3
|
|
20241125,104200,131060490,8130,8120,8130,8100,673
|
|
20241125,104100,125600250,8120,8120,8120,8110,1408
|
|
20241125,104000,114167440,8120,8120,8120,8120,5
|
|
20241125,103900,114126840,8120,8110,8120,8110,103
|
|
20241125,103800,113290610,8100,8100,8100,8100,0
|
|
20241125,103700,113290610,8100,8100,8100,8100,304
|
|
20241125,103600,110828210,8120,8120,8120,8120,30
|
|
20241125,103500,110584610,8120,8120,8120,8120,0
|
|
20241125,103400,110584610,8120,8120,8120,8120,2
|
|
20241125,103300,110568370,8110,8100,8120,8090,688
|
|
20241125,103200,104997150,8120,8120,8120,8110,87
|
|
20241125,103100,104291110,8120,8120,8120,8120,83
|
|
20241125,103000,103617150,8100,8100,8100,8100,12
|
|
20241125,102900,103519950,8090,8100,8100,8090,233
|
|
20241125,102800,101632680,8100,8120,8120,8100,20
|
|
20241125,102700,101470480,8110,8120,8120,8110,137
|
|
20241125,102600,100358170,8120,8120,8120,8120,30
|
|
20241125,102500,100114570,8120,8120,8120,8120,80
|
|
20241125,102400,99464970,8110,8110,8110,8110,89
|
|
20241125,102300,98743180,8110,8110,8110,8110,0
|
|
20241125,102200,98743180,8110,8110,8110,8110,0
|
|
20241125,102100,98743180,8110,8120,8120,8110,114
|
|
20241125,102000,97818630,8110,8110,8110,8110,1
|
|
20241125,101900,97810520,8110,8110,8110,8110,52
|
|
20241125,101800,97388800,8110,8090,8110,8090,111
|
|
20241125,101700,96490790,8110,8100,8110,8100,12
|
|
20241125,101600,96393570,8110,8110,8110,8110,0
|
|
20241125,101500,96393570,8110,8110,8110,8110,1
|
|
20241125,101400,96385460,8110,8110,8110,8110,23
|
|
20241125,101300,96198930,8110,8110,8110,8110,0
|
|
20241125,101200,96198930,8110,8110,8110,8100,50
|
|
20241125,101100,95793530,8110,8110,8110,8110,20
|
|
20241125,101000,95631330,8110,8110,8110,8110,33
|
|
20241125,100900,95363700,8110,8110,8110,8110,0
|
|
20241125,100800,95363700,8110,8110,8110,8110,8
|
|
20241125,100700,95298820,8110,8110,8110,8110,8
|
|
20241125,100600,95233940,8120,8100,8120,8090,1064
|
|
20241125,100500,86610960,8100,8100,8100,8100,1
|
|
20241125,100400,86602860,8090,8090,8100,8080,101
|
|
20241125,100300,85786060,8090,8090,8090,8090,0
|
|
20241125,100200,85786060,8090,8090,8090,8090,275
|
|
20241125,100100,83561310,8100,8100,8100,8100,1
|
|
20241125,100000,83553210,8100,8100,8100,8100,0
|
|
20241125,095900,83553210,8100,8100,8100,8100,0
|
|
20241125,095800,83553210,8100,8100,8100,8100,205
|
|
20241125,095700,81892710,8100,8100,8100,8100,47
|
|
20241125,095600,81512010,8110,8110,8110,8110,0
|
|
20241125,095500,81512010,8110,8110,8110,8110,102
|
|
20241125,095400,80684790,8110,8110,8110,8110,5
|
|
20241125,095300,80644240,8110,8110,8110,8110,161
|
|
20241125,095200,79338530,8110,8110,8110,8110,0
|
|
20241125,095100,79338530,8110,8110,8110,8110,103
|
|
20241125,095000,78503200,8100,8110,8110,8100,150
|
|
20241125,094900,77288100,8110,8110,8110,8110,111
|
|
20241125,094800,76387890,8110,8110,8110,8110,0
|
|
20241125,094700,76387890,8110,8120,8120,8110,96
|
|
20241125,094600,75608470,8120,8120,8120,8120,0
|
|
20241125,094500,75608470,8120,8120,8120,8120,0
|
|
20241125,094400,75608470,8120,8120,8120,8120,0
|
|
20241125,094300,75608470,8120,8120,8120,8120,61
|
|
20241125,094200,75113150,8120,8120,8120,8120,30
|
|
20241125,094100,74869550,8120,8120,8120,8120,0
|
|
20241125,094000,74869550,8120,8120,8120,8120,11
|
|
20241125,093900,74780230,8120,8120,8120,8120,47
|
|
20241125,093800,74398590,8120,8100,8120,8100,7
|
|
20241125,093700,74341850,8110,8120,8120,8110,30
|
|
20241125,093600,74098260,8120,8120,8120,8120,0
|
|
20241125,093500,74098260,8120,8120,8120,8120,0
|
|
20241125,093400,74098260,8120,8110,8120,8110,52
|
|
20241125,093300,73676040,8120,8120,8120,8120,0
|
|
20241125,093200,73676040,8120,8120,8120,8120,31
|
|
20241125,093100,73424320,8120,8110,8120,8110,26
|
|
20241125,093000,73213450,8120,8120,8120,8120,155
|
|
20241125,092900,71954850,8120,8120,8120,8120,0
|
|
20241125,092800,71954850,8120,8110,8120,8110,176
|
|
20241125,092700,70525750,8120,8120,8120,8120,0
|
|
20241125,092600,70525750,8120,8120,8120,8120,12
|
|
20241125,092500,70428310,8120,8120,8120,8120,14
|
|
20241125,092400,70314630,8120,8120,8120,8120,269
|
|
20241125,092300,68130350,8120,8120,8120,8120,213
|
|
20241125,092200,66400790,8100,8100,8100,8090,204
|
|
20241125,092100,64748500,8080,8090,8090,8080,570
|
|
20241125,092000,60141220,8090,8090,8090,8090,38
|
|
20241125,091900,59833800,8090,8090,8090,8090,1
|
|
20241125,091800,59825710,8100,8080,8100,8080,166
|
|
20241125,091700,58482710,8080,8080,8080,8080,250
|
|
20241125,091600,56462710,8080,8090,8090,8080,200
|
|
20241125,091500,54846260,8080,8080,8080,8080,100
|
|
20241125,091400,54038260,8080,8090,8090,8080,52
|
|
20241125,091300,53617700,8100,8100,8100,8100,841
|
|
20241125,091200,46805600,8100,8100,8100,8100,0
|
|
20241125,091100,46805600,8100,8100,8100,8100,102
|
|
20241125,091000,45979400,8130,8110,8130,8110,679
|
|
20241125,090900,40472670,8110,8100,8110,8100,792
|
|
20241125,090800,34050000,8100,8100,8100,8100,20
|
|
20241125,090700,33888000,8100,8090,8100,8090,513
|
|
20241125,090600,29733400,8090,8090,8090,8090,738
|
|
20241125,090500,23762980,8100,8100,8100,8100,80
|
|
20241125,090400,23114980,8080,8080,8080,8070,228
|
|
20241125,090300,21273640,8080,8080,8080,8070,150
|
|
20241125,090200,20062640,8080,8080,8080,8080,0
|
|
20241125,090100,20062640,8080,8080,8080,8080,1434
|
|
20241125,090000,8475920,8080,8080,8080,8080,939
|