638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193500,613362080,9110,9110,9110,9110,525
|
|
20241125,193400,613362080,9110,9110,9110,9110,0
|
|
20241125,193300,613362080,9110,9110,9110,9110,0
|
|
20241125,193200,613362080,9110,9110,9110,9110,0
|
|
20241125,193100,613362080,9110,9110,9110,9110,0
|
|
20241125,193000,613362080,9110,9110,9110,9110,0
|
|
20241125,192900,613362080,9110,9110,9110,9110,0
|
|
20241125,192800,613362080,9110,9110,9110,9110,0
|
|
20241125,192700,613362080,9110,9110,9110,9110,0
|
|
20241125,192600,613362080,9110,9110,9110,9110,0
|
|
20241125,192500,613362080,9110,9110,9110,9110,0
|
|
20241125,192400,613362080,9110,9110,9110,9110,0
|
|
20241125,192300,613362080,9110,9110,9110,9110,0
|
|
20241125,192200,613362080,9110,9110,9110,9110,0
|
|
20241125,192100,613362080,9110,9110,9110,9110,0
|
|
20241125,192000,613362080,9110,9110,9110,9110,0
|
|
20241125,191900,613362080,9110,9110,9110,9110,0
|
|
20241125,191800,613362080,9110,9110,9110,9110,0
|
|
20241125,191700,613362080,9110,9110,9110,9110,0
|
|
20241125,191600,613362080,9110,9110,9110,9110,0
|
|
20241125,191500,613362080,9110,9110,9110,9110,0
|
|
20241125,191400,613362080,9110,9110,9110,9110,0
|
|
20241125,191300,613362080,9110,9110,9110,9110,0
|
|
20241125,191200,613362080,9110,9110,9110,9110,0
|
|
20241125,191100,613362080,9110,9110,9110,9110,0
|
|
20241125,191000,613362080,9110,9110,9110,9110,0
|
|
20241125,190900,613362080,9110,9110,9110,9110,0
|
|
20241125,190800,613362080,9110,9110,9110,9110,0
|
|
20241125,190700,613362080,9110,9110,9110,9110,0
|
|
20241125,190600,613362080,9110,9110,9110,9110,0
|
|
20241125,190500,613362080,9110,9110,9110,9110,525
|
|
20241125,190400,613362080,9110,9110,9110,9110,0
|
|
20241125,190300,613362080,9110,9110,9110,9110,0
|
|
20241125,190200,613362080,9110,9110,9110,9110,0
|
|
20241125,190100,613362080,9110,9110,9110,9110,0
|
|
20241125,190000,613362080,9110,9110,9110,9110,0
|
|
20241125,185900,613362080,9110,9110,9110,9110,0
|
|
20241125,185800,613362080,9110,9110,9110,9110,0
|
|
20241125,185700,613362080,9110,9110,9110,9110,0
|
|
20241125,185600,613362080,9110,9110,9110,9110,0
|
|
20241125,185500,613362080,9110,9110,9110,9110,0
|
|
20241125,185400,613362080,9110,9110,9110,9110,0
|
|
20241125,185300,613362080,9110,9110,9110,9110,0
|
|
20241125,185200,613362080,9110,9110,9110,9110,0
|
|
20241125,185100,613362080,9110,9110,9110,9110,0
|
|
20241125,185000,613362080,9110,9110,9110,9110,0
|
|
20241125,184900,613362080,9110,9110,9110,9110,0
|
|
20241125,184800,613362080,9110,9110,9110,9110,0
|
|
20241125,184700,613362080,9110,9110,9110,9110,0
|
|
20241125,184600,613362080,9110,9110,9110,9110,0
|
|
20241125,184500,613362080,9110,9110,9110,9110,0
|
|
20241125,184400,613362080,9110,9110,9110,9110,0
|
|
20241125,184300,613362080,9110,9110,9110,9110,0
|
|
20241125,184200,613362080,9110,9110,9110,9110,0
|
|
20241125,184100,613362080,9110,9110,9110,9110,0
|
|
20241125,184000,613362080,9110,9110,9110,9110,0
|
|
20241125,183900,613362080,9110,9110,9110,9110,0
|
|
20241125,183800,613362080,9110,9110,9110,9110,0
|
|
20241125,183700,613362080,9110,9110,9110,9110,0
|
|
20241125,183600,613362080,9110,9110,9110,9110,0
|
|
20241125,183500,613362080,9110,9110,9110,9110,525
|
|
20241125,183400,613362080,9110,9110,9110,9110,0
|
|
20241125,183300,613362080,9110,9110,9110,9110,0
|
|
20241125,183200,613362080,9110,9110,9110,9110,0
|
|
20241125,183100,613362080,9110,9110,9110,9110,0
|
|
20241125,183000,613362080,9110,9110,9110,9110,0
|
|
20241125,182900,613362080,9110,9110,9110,9110,0
|
|
20241125,182800,613362080,9110,9110,9110,9110,0
|
|
20241125,182700,613362080,9110,9110,9110,9110,0
|
|
20241125,182600,613362080,9110,9110,9110,9110,0
|
|
20241125,182500,613362080,9110,9110,9110,9110,0
|
|
20241125,182400,613362080,9110,9110,9110,9110,0
|
|
20241125,182300,613362080,9110,9110,9110,9110,0
|
|
20241125,182200,613362080,9110,9110,9110,9110,0
|
|
20241125,182100,613362080,9110,9110,9110,9110,0
|
|
20241125,182000,613362080,9110,9110,9110,9110,0
|
|
20241125,181900,613362080,9110,9110,9110,9110,0
|
|
20241125,181800,613362080,9110,9110,9110,9110,0
|
|
20241125,181700,613362080,9110,9110,9110,9110,0
|
|
20241125,181600,613362080,9110,9110,9110,9110,0
|
|
20241125,181500,613362080,9110,9110,9110,9110,0
|
|
20241125,181400,613362080,9110,9110,9110,9110,0
|
|
20241125,181300,613362080,9110,9110,9110,9110,0
|
|
20241125,181200,613362080,9110,9110,9110,9110,0
|
|
20241125,181100,613362080,9110,9110,9110,9110,0
|
|
20241125,181000,613362080,9110,9110,9110,9110,0
|
|
20241125,180900,613362080,9110,9110,9110,9110,0
|
|
20241125,180800,613362080,9110,9110,9110,9110,0
|
|
20241125,180700,613362080,9110,9110,9110,9110,0
|
|
20241125,180600,613362080,9110,9110,9110,9110,0
|
|
20241125,180500,613362080,9110,9110,9110,9110,525
|
|
20241125,180400,613362080,9110,9110,9110,9110,0
|
|
20241125,180300,613362080,9110,9110,9110,9110,0
|
|
20241125,180200,613362080,9110,9110,9110,9110,0
|
|
20241125,180100,613362080,9110,9110,9110,9110,0
|
|
20241125,180000,613362080,9110,9110,9110,9110,0
|
|
20241125,175900,613362080,9110,9110,9110,9110,0
|
|
20241125,175800,613362080,9110,9110,9110,9110,0
|
|
20241125,175700,613362080,9110,9110,9110,9110,0
|
|
20241125,175600,613362080,9110,9110,9110,9110,0
|
|
20241125,175500,613362080,9110,9110,9110,9110,0
|
|
20241125,175400,613362080,9110,9110,9110,9110,0
|
|
20241125,175300,613362080,9110,9110,9110,9110,0
|
|
20241125,175200,613362080,9110,9110,9110,9110,0
|
|
20241125,175100,613362080,9110,9110,9110,9110,0
|
|
20241125,175000,613362080,9110,9110,9110,9110,0
|
|
20241125,174900,613362080,9110,9110,9110,9110,0
|
|
20241125,174800,613362080,9110,9110,9110,9110,0
|
|
20241125,174700,613362080,9110,9110,9110,9110,0
|
|
20241125,174600,613362080,9110,9110,9110,9110,0
|
|
20241125,174500,613362080,9110,9110,9110,9110,0
|
|
20241125,174400,613362080,9110,9110,9110,9110,0
|
|
20241125,174300,613362080,9110,9110,9110,9110,0
|
|
20241125,174200,613362080,9110,9110,9110,9110,0
|
|
20241125,174100,613362080,9110,9110,9110,9110,0
|
|
20241125,174000,613362080,9110,9110,9110,9110,0
|
|
20241125,173900,613362080,9110,9110,9110,9110,0
|
|
20241125,173800,613362080,9110,9110,9110,9110,0
|
|
20241125,173700,613362080,9110,9110,9110,9110,0
|
|
20241125,173600,613362080,9110,9110,9110,9110,0
|
|
20241125,173500,613362080,9110,9110,9110,9110,525
|
|
20241125,173400,613362080,9110,9110,9110,9110,0
|
|
20241125,173300,613362080,9110,9110,9110,9110,0
|
|
20241125,173200,613362080,9110,9110,9110,9110,0
|
|
20241125,173100,613362080,9110,9110,9110,9110,0
|
|
20241125,173000,613362080,9110,9110,9110,9110,0
|
|
20241125,172900,613362080,9110,9110,9110,9110,0
|
|
20241125,172800,613362080,9110,9110,9110,9110,0
|
|
20241125,172700,613362080,9110,9110,9110,9110,0
|
|
20241125,172600,613362080,9110,9110,9110,9110,0
|
|
20241125,172500,613362080,9110,9110,9110,9110,0
|
|
20241125,172400,613362080,9110,9110,9110,9110,0
|
|
20241125,172300,613362080,9110,9110,9110,9110,0
|
|
20241125,172200,613362080,9110,9110,9110,9110,0
|
|
20241125,172100,613362080,9110,9110,9110,9110,0
|
|
20241125,172000,613362080,9110,9110,9110,9110,0
|
|
20241125,171900,613362080,9110,9110,9110,9110,0
|
|
20241125,171800,613362080,9110,9110,9110,9110,0
|
|
20241125,171700,613362080,9110,9110,9110,9110,0
|
|
20241125,171600,613362080,9110,9110,9110,9110,0
|
|
20241125,171500,613362080,9110,9110,9110,9110,0
|
|
20241125,171400,613362080,9110,9110,9110,9110,0
|
|
20241125,171300,613362080,9110,9110,9110,9110,0
|
|
20241125,171200,613362080,9110,9110,9110,9110,0
|
|
20241125,171100,613362080,9110,9110,9110,9110,0
|
|
20241125,171000,613362080,9110,9110,9110,9110,0
|
|
20241125,170900,613362080,9110,9110,9110,9110,0
|
|
20241125,170800,613362080,9110,9110,9110,9110,0
|
|
20241125,170700,613362080,9110,9110,9110,9110,0
|
|
20241125,170600,613362080,9110,9110,9110,9110,0
|
|
20241125,170500,613362080,9110,9110,9110,9110,525
|
|
20241125,170400,613362080,9110,9110,9110,9110,0
|
|
20241125,170300,613362080,9110,9110,9110,9110,0
|
|
20241125,170200,613362080,9110,9110,9110,9110,0
|
|
20241125,170100,613362080,9110,9110,9110,9110,0
|
|
20241125,170000,613362080,9110,9110,9110,9110,0
|
|
20241125,165900,613362080,9110,9110,9110,9110,0
|
|
20241125,165800,613362080,9110,9110,9110,9110,0
|
|
20241125,165700,613362080,9110,9110,9110,9110,0
|
|
20241125,165600,613362080,9110,9110,9110,9110,0
|
|
20241125,165500,613362080,9110,9110,9110,9110,0
|
|
20241125,165400,613362080,9110,9110,9110,9110,0
|
|
20241125,165300,613362080,9110,9110,9110,9110,0
|
|
20241125,165200,613362080,9110,9110,9110,9110,0
|
|
20241125,165100,613362080,9110,9110,9110,9110,0
|
|
20241125,165000,613362080,9110,9110,9110,9110,0
|
|
20241125,164900,613362080,9110,9110,9110,9110,0
|
|
20241125,164800,613362080,9110,9110,9110,9110,0
|
|
20241125,164700,613362080,9110,9110,9110,9110,0
|
|
20241125,164600,613362080,9110,9110,9110,9110,0
|
|
20241125,164500,613362080,9110,9110,9110,9110,0
|
|
20241125,164400,613362080,9110,9110,9110,9110,0
|
|
20241125,164300,613362080,9110,9110,9110,9110,0
|
|
20241125,164200,613362080,9110,9110,9110,9110,0
|
|
20241125,164100,613362080,9110,9110,9110,9110,0
|
|
20241125,164000,613362080,9110,9110,9110,9110,0
|
|
20241125,163900,613362080,9110,9110,9110,9110,0
|
|
20241125,163800,613362080,9110,9110,9110,9110,0
|
|
20241125,163700,613362080,9110,9110,9110,9110,0
|
|
20241125,163600,613362080,9110,9110,9110,9110,0
|
|
20241125,163500,613362080,9110,9110,9110,9110,525
|
|
20241125,163400,613362080,9110,9110,9110,9110,0
|
|
20241125,163300,613362080,9110,9110,9110,9110,0
|
|
20241125,163200,613362080,9110,9110,9110,9110,0
|
|
20241125,163100,613362080,9110,9110,9110,9110,0
|
|
20241125,163000,613362080,9110,9110,9110,9110,0
|
|
20241125,162900,613362080,9110,9110,9110,9110,0
|
|
20241125,162800,613362080,9110,9110,9110,9110,0
|
|
20241125,162700,613362080,9110,9110,9110,9110,0
|
|
20241125,162600,613362080,9110,9110,9110,9110,0
|
|
20241125,162500,613362080,9110,9110,9110,9110,0
|
|
20241125,162400,613362080,9110,9110,9110,9110,0
|
|
20241125,162300,613362080,9110,9110,9110,9110,0
|
|
20241125,162200,613362080,9110,9110,9110,9110,0
|
|
20241125,162100,613362080,9110,9110,9110,9110,0
|
|
20241125,162000,613362080,9110,9110,9110,9110,0
|
|
20241125,161900,613362080,9110,9110,9110,9110,0
|
|
20241125,161800,613362080,9110,9110,9110,9110,0
|
|
20241125,161700,613362080,9110,9110,9110,9110,0
|
|
20241125,161600,613362080,9110,9110,9110,9110,0
|
|
20241125,161500,613362080,9110,9110,9110,9110,0
|
|
20241125,161400,613362080,9110,9110,9110,9110,0
|
|
20241125,161300,613362080,9110,9110,9110,9110,0
|
|
20241125,161200,613362080,9110,9110,9110,9110,0
|
|
20241125,161100,613362080,9110,9110,9110,9110,0
|
|
20241125,161000,613362080,9110,9110,9110,9110,0
|
|
20241125,160900,613362080,9110,9110,9110,9110,0
|
|
20241125,160800,613362080,9110,9110,9110,9110,0
|
|
20241125,160700,613362080,9110,9110,9110,9110,0
|
|
20241125,160600,613362080,9110,9110,9110,9110,0
|
|
20241125,160500,613362080,9110,9110,9110,9110,525
|
|
20241125,160400,613362080,9110,9110,9110,9110,0
|
|
20241125,160300,613362080,9110,9110,9110,9110,0
|
|
20241125,160200,613362080,9110,9110,9110,9110,0
|
|
20241125,160100,613362080,9110,9110,9110,9110,0
|
|
20241125,160000,613362080,9110,9110,9110,9110,0
|
|
20241125,155900,613362080,9110,9110,9110,9110,0
|
|
20241125,155800,613362080,9110,9110,9110,9110,0
|
|
20241125,155700,613362080,9110,9110,9110,9110,0
|
|
20241125,155600,613362080,9110,9110,9110,9110,0
|
|
20241125,155500,613362080,9110,9110,9110,9110,0
|
|
20241125,155400,613362080,9110,9110,9110,9110,0
|
|
20241125,155300,613362080,9110,9110,9110,9110,0
|
|
20241125,155200,613362080,9110,9110,9110,9110,0
|
|
20241125,155100,613362080,9110,9110,9110,9110,0
|
|
20241125,155000,613362080,9110,9110,9110,9110,0
|
|
20241125,154900,613362080,9110,9110,9110,9110,0
|
|
20241125,154800,613362080,9110,9110,9110,9110,0
|
|
20241125,154700,613362080,9110,9110,9110,9110,0
|
|
20241125,154600,613362080,9110,9110,9110,9110,0
|
|
20241125,154500,613362080,9110,9110,9110,9110,0
|
|
20241125,154400,613362080,9110,9110,9110,9110,0
|
|
20241125,154300,613362080,9110,9110,9110,9110,0
|
|
20241125,154200,613362080,9110,9110,9110,9110,0
|
|
20241125,154100,613362080,9110,9110,9110,9110,0
|
|
20241125,154000,613362080,9110,9110,9110,9110,0
|
|
20241125,153900,613362080,9110,9110,9110,9110,0
|
|
20241125,153800,613362080,9110,9110,9110,9110,0
|
|
20241125,153700,613362080,9110,9110,9110,9110,0
|
|
20241125,153600,613362080,9110,9110,9110,9110,0
|
|
20241125,153500,613362080,9110,9110,9110,9110,525
|
|
20241125,153400,613362080,9110,9110,9110,9110,0
|
|
20241125,153300,613362080,9110,9110,9110,9110,0
|
|
20241125,153200,613362080,9110,9110,9110,9110,0
|
|
20241125,153100,613362080,9110,9110,9110,9110,0
|
|
20241125,153000,613362080,9110,9110,9110,9110,525
|
|
20241125,152900,608579330,9100,9100,9100,9100,0
|
|
20241125,152800,608579330,9100,9100,9100,9100,0
|
|
20241125,152700,608579330,9100,9100,9100,9100,0
|
|
20241125,152600,608579330,9100,9100,9100,9100,0
|
|
20241125,152500,608579330,9100,9100,9100,9100,0
|
|
20241125,152400,608579330,9100,9100,9100,9100,0
|
|
20241125,152300,608579330,9100,9100,9100,9100,0
|
|
20241125,152200,608579330,9100,9100,9100,9100,0
|
|
20241125,152100,608579330,9100,9100,9100,9100,0
|
|
20241125,152000,608579330,9100,9100,9100,9100,0
|
|
20241125,151900,608579330,9100,9090,9120,9070,398
|
|
20241125,151800,604960210,9090,9090,9100,9090,101
|
|
20241125,151700,604041940,9090,9090,9090,9090,0
|
|
20241125,151600,604041940,9090,9090,9100,9090,63
|
|
20241125,151500,603469230,9080,9070,9100,9070,682
|
|
20241125,151400,597282250,9070,9060,9070,9060,530
|
|
20241125,151300,592480150,9070,9070,9070,9050,140
|
|
20241125,151200,591212350,9070,9070,9070,9060,271
|
|
20241125,151100,588756790,9070,9080,9090,9070,64
|
|
20241125,151000,588175680,9090,9090,9090,9090,20
|
|
20241125,150900,587993880,9090,9090,9090,9090,11
|
|
20241125,150800,587893890,9090,9100,9100,9070,503
|
|
20241125,150700,583331260,9100,9100,9100,9100,0
|
|
20241125,150600,583331260,9100,9100,9100,9100,0
|
|
20241125,150500,583331260,9100,9090,9100,9090,59
|
|
20241125,150400,582794650,9100,9080,9100,9080,66
|
|
20241125,150300,582195170,9100,9100,9100,9100,20
|
|
20241125,150200,582013170,9100,9090,9100,9090,172
|
|
20241125,150100,580449440,9090,9090,9090,9090,10
|
|
20241125,150000,580358540,9090,9090,9090,9090,41
|
|
20241125,145900,579985850,9090,9090,9090,9090,15
|
|
20241125,145800,579849500,9100,9100,9100,9100,100
|
|
20241125,145700,578939500,9100,9100,9100,9090,22
|
|
20241125,145600,578739310,9080,9070,9080,9070,414
|
|
20241125,145500,574984310,9070,9080,9080,9060,2566
|
|
20241125,145400,551735870,9090,9090,9090,9090,11
|
|
20241125,145300,551635880,9090,9090,9100,9090,320
|
|
20241125,145200,548726760,9090,9070,9090,9070,110
|
|
20241125,145100,547728660,9070,9050,9070,9050,1141
|
|
20241125,145000,537402570,9050,9050,9050,9050,50
|
|
20241125,144900,536950070,9050,9050,9050,9050,0
|
|
20241125,144800,536950070,9050,9050,9050,9050,248
|
|
20241125,144700,534705670,9050,9040,9050,9040,1462
|
|
20241125,144600,521489080,9080,9070,9080,9070,60
|
|
20241125,144500,520944810,9040,9060,9060,9040,400
|
|
20241125,144400,517326590,9080,9080,9080,9080,0
|
|
20241125,144300,517326590,9080,9080,9080,9080,0
|
|
20241125,144200,517326590,9080,9080,9080,9080,0
|
|
20241125,144100,517326590,9080,9080,9080,9080,40
|
|
20241125,144000,516963390,9080,9080,9080,9080,0
|
|
20241125,143900,516963390,9080,9080,9080,9080,0
|
|
20241125,143800,516963390,9080,9080,9080,9080,0
|
|
20241125,143700,516963390,9080,9080,9080,9080,0
|
|
20241125,143600,516963390,9080,9060,9080,9060,24
|
|
20241125,143500,516745770,9060,9060,9060,9060,0
|
|
20241125,143400,516745770,9060,9070,9070,9050,136
|
|
20241125,143300,515513610,9080,9080,9080,9080,0
|
|
20241125,143200,515513610,9080,9060,9090,9060,61
|
|
20241125,143100,514959900,9080,9080,9080,9080,1
|
|
20241125,143000,514950820,9080,9080,9080,9080,2
|
|
20241125,142900,514932660,9080,9080,9080,9080,2
|
|
20241125,142800,514914500,9060,9080,9080,9060,21
|
|
20241125,142700,514724220,9090,9090,9090,9090,0
|
|
20241125,142600,514724220,9090,9070,9090,9050,333
|
|
20241125,142500,511710120,9090,9080,9090,9070,22
|
|
20241125,142400,511510350,9080,9080,9080,9080,10
|
|
20241125,142300,511419550,9080,9070,9080,9070,18
|
|
20241125,142200,511256190,9080,9080,9080,9080,0
|
|
20241125,142100,511256190,9080,9080,9080,9080,0
|
|
20241125,142000,511256190,9080,9070,9080,9070,20
|
|
20241125,141900,511074690,9080,9080,9080,9080,0
|
|
20241125,141800,511074690,9080,9070,9080,9070,18
|
|
20241125,141700,510911410,9080,9080,9080,9080,2
|
|
20241125,141600,510893250,9080,9080,9080,9080,10
|
|
20241125,141500,510802450,9080,9080,9080,9080,30
|
|
20241125,141400,510530050,9100,9100,9100,9100,3
|
|
20241125,141300,510502750,9100,9100,9100,9100,0
|
|
20241125,141200,510502750,9100,9090,9100,9090,3
|
|
20241125,141100,510475470,9100,9100,9100,9100,0
|
|
20241125,141000,510475470,9100,9100,9100,9100,0
|
|
20241125,140900,510475470,9100,9090,9100,9070,31
|
|
20241125,140800,510193630,9090,9090,9100,9070,138
|
|
20241125,140700,508939260,9090,9080,9090,9080,18
|
|
20241125,140600,508775800,9090,9080,9090,9070,24
|
|
20241125,140500,508557680,9080,9070,9080,9050,1077
|
|
20241125,140400,498810180,9080,9080,9080,9080,0
|
|
20241125,140300,498810180,9080,9080,9080,9080,0
|
|
20241125,140200,498810180,9080,9080,9080,9080,73
|
|
20241125,140100,498147340,9100,9090,9100,9090,6
|
|
20241125,140000,498092760,9090,9090,9100,9090,3
|
|
20241125,135900,498065480,9100,9100,9100,9100,0
|
|
20241125,135800,498065480,9100,9100,9100,9100,0
|
|
20241125,135700,498065480,9100,9100,9100,9100,0
|
|
20241125,135600,498065480,9100,9100,9100,9100,4
|
|
20241125,135500,498029080,9080,9080,9080,9080,1
|
|
20241125,135400,498020000,9080,9080,9080,9080,0
|
|
20241125,135300,498020000,9080,9080,9080,9080,1
|
|
20241125,135200,498010920,9100,9100,9100,9100,110
|
|
20241125,135100,497009920,9100,9100,9100,9100,0
|
|
20241125,135000,497009920,9100,9090,9100,9090,13
|
|
20241125,134900,496891740,9090,9090,9090,9090,200
|
|
20241125,134800,495073740,9100,9100,9100,9100,101
|
|
20241125,134700,494154640,9120,9110,9120,9110,5
|
|
20241125,134600,494109070,9120,9120,9120,9110,28
|
|
20241125,134500,493853840,9110,9130,9130,9110,8
|
|
20241125,134400,493780910,9120,9130,9130,9110,29
|
|
20241125,134300,493516310,9120,9100,9130,9090,1392
|
|
20241125,134200,480854100,9120,9120,9120,9120,0
|
|
20241125,134100,480854100,9120,9120,9120,9120,0
|
|
20241125,134000,480854100,9120,9120,9120,9120,1
|
|
20241125,133900,480844980,9120,9120,9120,9120,0
|
|
20241125,133800,480844980,9120,9100,9120,9100,183
|
|
20241125,133700,479177800,9130,9130,9130,9130,0
|
|
20241125,133600,479177800,9130,9130,9130,9130,0
|
|
20241125,133500,479177800,9130,9130,9130,9130,0
|
|
20241125,133400,479177800,9130,9130,9130,9130,0
|
|
20241125,133300,479177800,9130,9130,9130,9130,10
|
|
20241125,133200,479086500,9130,9130,9130,9130,0
|
|
20241125,133100,479086500,9130,9130,9130,9130,0
|
|
20241125,133000,479086500,9130,9110,9130,9110,19
|
|
20241125,132900,478913340,9120,9120,9120,9120,0
|
|
20241125,132800,478913340,9120,9120,9120,9120,7
|
|
20241125,132700,478849500,9140,9140,9140,9140,0
|
|
20241125,132600,478849500,9140,9140,9140,9140,0
|
|
20241125,132500,478849500,9140,9140,9140,9140,0
|
|
20241125,132400,478849500,9140,9140,9140,9140,0
|
|
20241125,132300,478849500,9140,9130,9140,9130,203
|
|
20241125,132200,476996100,9130,9130,9130,9130,0
|
|
20241125,132100,476996100,9130,9130,9130,9130,136
|
|
20241125,132000,475754420,9150,9140,9150,9140,22
|
|
20241125,131900,475553240,9150,9150,9150,9140,31
|
|
20241125,131800,475269740,9140,9140,9150,9140,257
|
|
20241125,131700,472920670,9140,9140,9140,9130,247
|
|
20241125,131600,470663540,9140,9130,9140,9130,34
|
|
20241125,131500,470352950,9120,9130,9130,9120,102
|
|
20241125,131400,469422690,9120,9120,9120,9120,200
|
|
20241125,131300,467598690,9130,9130,9130,9130,0
|
|
20241125,131200,467598690,9130,9130,9130,9120,3
|
|
20241125,131100,467571310,9140,9120,9140,9120,942
|
|
20241125,131000,458970900,9130,9120,9130,9120,27
|
|
20241125,130900,458724630,9120,9120,9120,9120,117
|
|
20241125,130800,457657590,9120,9120,9120,9120,549
|
|
20241125,130700,452650710,9120,9110,9120,9110,279
|
|
20241125,130600,450107870,9120,9120,9120,9120,0
|
|
20241125,130500,450107870,9120,9120,9120,9120,0
|
|
20241125,130400,450107870,9120,9120,9120,9120,0
|
|
20241125,130300,450107870,9120,9120,9120,9120,0
|
|
20241125,130200,450107870,9120,9110,9120,9110,7
|
|
20241125,130100,450044080,9120,9110,9120,9110,106
|
|
20241125,130000,449077520,9120,9120,9120,9120,0
|
|
20241125,125900,449077520,9120,9120,9120,9120,0
|
|
20241125,125800,449077520,9120,9120,9120,9120,0
|
|
20241125,125700,449077520,9120,9120,9120,9120,290
|
|
20241125,125600,446432720,9120,9120,9120,9120,0
|
|
20241125,125500,446432720,9120,9120,9120,9120,0
|
|
20241125,125400,446432720,9120,9120,9120,9120,0
|
|
20241125,125300,446432720,9120,9120,9120,9120,0
|
|
20241125,125200,446432720,9120,9120,9120,9120,2
|
|
20241125,125100,446414480,9100,9100,9100,9100,0
|
|
20241125,125000,446414480,9100,9100,9100,9100,400
|
|
20241125,124900,442774480,9120,9120,9120,9120,48
|
|
20241125,124800,442336720,9110,9110,9110,9110,0
|
|
20241125,124700,442336720,9110,9120,9120,9110,25
|
|
20241125,124600,442108910,9120,9120,9120,9120,0
|
|
20241125,124500,442108910,9120,9120,9120,9120,100
|
|
20241125,124400,441196910,9120,9120,9120,9120,0
|
|
20241125,124300,441196910,9120,9100,9120,9100,306
|
|
20241125,124200,438409350,9100,9100,9100,9100,50
|
|
20241125,124100,437954350,9100,9100,9100,9100,0
|
|
20241125,124000,437954350,9100,9100,9100,9100,21
|
|
20241125,123900,437763250,9110,9110,9110,9110,0
|
|
20241125,123800,437763250,9110,9110,9110,9110,0
|
|
20241125,123700,437763250,9110,9110,9110,9110,0
|
|
20241125,123600,437763250,9110,9110,9110,9110,0
|
|
20241125,123500,437763250,9110,9110,9110,9100,23
|
|
20241125,123400,437553850,9100,9100,9110,9100,606
|
|
20241125,123300,432037240,9110,9110,9110,9110,0
|
|
20241125,123200,432037240,9110,9110,9110,9110,10
|
|
20241125,123100,431946140,9100,9100,9100,9100,53
|
|
20241125,123000,431463840,9110,9110,9110,9110,0
|
|
20241125,122900,431463840,9110,9110,9110,9110,0
|
|
20241125,122800,431463840,9110,9110,9110,9110,0
|
|
20241125,122700,431463840,9110,9110,9110,9110,2
|
|
20241125,122600,431445620,9100,9100,9100,9100,4
|
|
20241125,122500,431409220,9100,9100,9100,9100,20
|
|
20241125,122400,431227220,9110,9110,9110,9110,0
|
|
20241125,122300,431227220,9110,9110,9110,9110,0
|
|
20241125,122200,431227220,9110,9110,9110,9110,0
|
|
20241125,122100,431227220,9110,9110,9110,9110,0
|
|
20241125,122000,431227220,9110,9110,9110,9110,0
|
|
20241125,121900,431227220,9110,9110,9110,9110,0
|
|
20241125,121800,431227220,9110,9110,9110,9110,0
|
|
20241125,121700,431227220,9110,9110,9110,9100,23
|
|
20241125,121600,431017800,9100,9100,9110,9100,23
|
|
20241125,121500,430808440,9100,9100,9100,9100,0
|
|
20241125,121400,430808440,9100,9100,9100,9100,0
|
|
20241125,121300,430808440,9100,9100,9100,9100,0
|
|
20241125,121200,430808440,9100,9100,9100,9100,0
|
|
20241125,121100,430808440,9100,9100,9100,9100,93
|
|
20241125,121000,429962140,9110,9110,9110,9110,6
|
|
20241125,120900,429907480,9110,9110,9110,9110,101
|
|
20241125,120800,428987370,9110,9110,9110,9110,0
|
|
20241125,120700,428987370,9110,9110,9110,9110,0
|
|
20241125,120600,428987370,9110,9100,9110,9070,547
|
|
20241125,120500,424012090,9110,9110,9110,9110,0
|
|
20241125,120400,424012090,9110,9120,9120,9110,21
|
|
20241125,120300,423820770,9120,9110,9120,9110,24
|
|
20241125,120200,423602030,9120,9120,9120,9120,0
|
|
20241125,120100,423602030,9120,9120,9120,9120,0
|
|
20241125,120000,423602030,9120,9120,9120,9120,0
|
|
20241125,115900,423602030,9120,9120,9120,9120,0
|
|
20241125,115800,423602030,9120,9120,9120,9120,100
|
|
20241125,115700,422690030,9120,9120,9120,9120,118
|
|
20241125,115600,421613870,9120,9110,9120,9110,96
|
|
20241125,115500,420738810,9120,9110,9120,9110,6
|
|
20241125,115400,420684100,9120,9120,9120,9120,10
|
|
20241125,115300,420592900,9120,9120,9120,9120,8
|
|
20241125,115200,420519940,9120,9120,9120,9120,1
|
|
20241125,115100,420510820,9120,9110,9120,9110,42
|
|
20241125,115000,420127990,9120,9120,9120,9120,12
|
|
20241125,114900,420018550,9120,9110,9120,9110,164
|
|
20241125,114800,418523460,9110,9110,9110,9110,45
|
|
20241125,114700,418113510,9100,9090,9100,9090,857
|
|
20241125,114600,410316730,9090,9080,9090,9080,129
|
|
20241125,114500,409145400,9080,9080,9080,9080,0
|
|
20241125,114400,409145400,9080,9080,9080,9080,0
|
|
20241125,114300,409145400,9080,9080,9080,9080,0
|
|
20241125,114200,409145400,9080,9080,9080,9080,0
|
|
20241125,114100,409145400,9080,9080,9080,9080,0
|
|
20241125,114000,409145400,9080,9080,9080,9080,0
|
|
20241125,113900,409145400,9080,9080,9080,9080,0
|
|
20241125,113800,409145400,9080,9080,9080,9080,0
|
|
20241125,113700,409145400,9080,9080,9080,9080,0
|
|
20241125,113600,409145400,9080,9070,9080,9070,220
|
|
20241125,113500,407149990,9070,9070,9070,9070,0
|
|
20241125,113400,407149990,9070,9070,9070,9070,0
|
|
20241125,113300,407149990,9070,9070,9070,9070,1
|
|
20241125,113200,407140920,9070,9070,9070,9070,0
|
|
20241125,113100,407140920,9070,9070,9070,9070,100
|
|
20241125,113000,406233920,9070,9070,9070,9070,0
|
|
20241125,112900,406233920,9070,9070,9070,9070,30
|
|
20241125,112800,405961820,9070,9070,9070,9070,1
|
|
20241125,112700,405952750,9070,9070,9070,9070,0
|
|
20241125,112600,405952750,9070,9070,9070,9070,0
|
|
20241125,112500,405952750,9070,9070,9070,9070,0
|
|
20241125,112400,405952750,9070,9060,9070,9060,415
|
|
20241125,112300,402192810,9040,9040,9040,9040,4
|
|
20241125,112200,402156650,9040,9040,9040,9040,0
|
|
20241125,112100,402156650,9040,9030,9040,9030,70
|
|
20241125,112000,401523900,9040,9040,9040,9040,236
|
|
20241125,111900,399390460,9040,9040,9040,9040,0
|
|
20241125,111800,399390460,9040,9050,9050,9040,50
|
|
20241125,111700,398938440,9060,9060,9060,9060,0
|
|
20241125,111600,398938440,9060,9060,9060,9060,0
|
|
20241125,111500,398938440,9060,9060,9060,9060,2
|
|
20241125,111400,398920320,9040,9060,9060,9040,12
|
|
20241125,111300,398811800,9040,9040,9050,9040,273
|
|
20241125,111200,396343790,9060,9060,9060,9060,4
|
|
20241125,111100,396307550,9050,9050,9050,9050,404
|
|
20241125,111000,392651350,9060,9060,9060,9060,20
|
|
20241125,110900,392470150,9060,9050,9060,9050,322
|
|
20241125,110800,389556030,9060,9060,9060,9060,0
|
|
20241125,110700,389556030,9060,9060,9060,9060,8
|
|
20241125,110600,389483550,9060,9060,9060,9060,260
|
|
20241125,110500,387127950,9070,9070,9070,9070,8
|
|
20241125,110400,387055390,9070,9070,9070,9070,143
|
|
20241125,110300,385758380,9070,9080,9080,9070,190
|
|
20241125,110200,384033480,9090,9090,9090,9090,0
|
|
20241125,110100,384033480,9090,9090,9090,9090,0
|
|
20241125,110000,384033480,9090,9090,9090,9090,50
|
|
20241125,105900,383578980,9090,9090,9090,9090,11
|
|
20241125,105800,383478990,9090,9090,9090,9090,30
|
|
20241125,105700,383206290,9090,9090,9090,9090,62
|
|
20241125,105600,382642710,9110,9110,9110,9100,1828
|
|
20241125,105500,366007820,9100,9120,9120,9100,2036
|
|
20241125,105400,347479220,9110,9110,9110,9110,500
|
|
20241125,105300,342924220,9110,9110,9110,9110,55
|
|
20241125,105200,342423170,9120,9120,9120,9120,0
|
|
20241125,105100,342423170,9120,9120,9120,9120,0
|
|
20241125,105000,342423170,9120,9120,9120,9120,0
|
|
20241125,104900,342423170,9120,9120,9120,9120,162
|
|
20241125,104800,340945730,9120,9120,9120,9120,0
|
|
20241125,104700,340945730,9120,9120,9120,9120,0
|
|
20241125,104600,340945730,9120,9120,9120,9120,386
|
|
20241125,104500,337425410,9120,9110,9120,9110,16
|
|
20241125,104400,337279620,9100,9100,9100,9100,10
|
|
20241125,104300,337188620,9110,9110,9110,9110,33
|
|
20241125,104200,336887990,9110,9100,9110,9090,516
|
|
20241125,104100,332192390,9100,9100,9100,9100,2
|
|
20241125,104000,332174190,9100,9100,9100,9100,1
|
|
20241125,103900,332165090,9090,9110,9110,9050,4890
|
|
20241125,103800,287762770,9120,9120,9120,9120,3
|
|
20241125,103700,287735410,9110,9110,9110,9110,1
|
|
20241125,103600,287726300,9110,9110,9110,9110,0
|
|
20241125,103500,287726300,9110,9110,9110,9110,0
|
|
20241125,103400,287726300,9110,9110,9110,9110,0
|
|
20241125,103300,287726300,9110,9110,9110,9110,40
|
|
20241125,103200,287361900,9120,9120,9120,9120,21
|
|
20241125,103100,287170380,9110,9120,9120,9110,6
|
|
20241125,103000,287115670,9120,9120,9120,9120,0
|
|
20241125,102900,287115670,9120,9120,9120,9120,0
|
|
20241125,102800,287115670,9120,9120,9120,9120,0
|
|
20241125,102700,287115670,9120,9120,9120,9120,0
|
|
20241125,102600,287115670,9120,9100,9120,9100,57
|
|
20241125,102500,286596950,9120,9120,9120,9120,0
|
|
20241125,102400,286596950,9120,9120,9120,9120,5
|
|
20241125,102300,286551350,9100,9100,9100,9100,20
|
|
20241125,102200,286369350,9100,9100,9100,9100,0
|
|
20241125,102100,286369350,9100,9110,9110,9100,871
|
|
20241125,102000,278441500,9120,9120,9120,9120,0
|
|
20241125,101900,278441500,9120,9120,9120,9120,33
|
|
20241125,101800,278140540,9130,9130,9130,9130,1
|
|
20241125,101700,278131410,9110,9130,9130,9110,222
|
|
20241125,101600,276108750,9120,9120,9120,9120,0
|
|
20241125,101500,276108750,9120,9120,9120,9120,5
|
|
20241125,101400,276063150,9120,9120,9130,9110,340
|
|
20241125,101300,272962330,9120,9120,9130,9120,117
|
|
20241125,101200,271895260,9120,9120,9120,9110,135
|
|
20241125,101100,270664070,9120,9080,9120,9080,1310
|
|
20241125,101000,258744630,9080,9080,9080,9080,0
|
|
20241125,100900,258744630,9080,9070,9080,9060,101
|
|
20241125,100800,257828620,9080,9080,9080,9080,82
|
|
20241125,100700,257084060,9070,9070,9070,9070,1000
|
|
20241125,100600,248014060,9070,9060,9080,9060,109
|
|
20241125,100500,247026350,9060,9060,9060,9060,0
|
|
20241125,100400,247026350,9060,9040,9060,9040,159
|
|
20241125,100300,245588880,9040,9060,9060,9040,543
|
|
20241125,100200,240677010,9060,9070,9070,9060,69
|
|
20241125,100100,240051760,9080,9080,9080,9080,0
|
|
20241125,100000,240051760,9080,9080,9080,9080,0
|
|
20241125,095900,240051760,9080,9070,9080,9070,9
|
|
20241125,095800,239970100,9050,9060,9060,9050,816
|
|
20241125,095700,232584560,9060,9070,9070,9060,427
|
|
20241125,095600,228712090,9070,9070,9070,9070,200
|
|
20241125,095500,226898090,9070,9060,9080,9060,1336
|
|
20241125,095400,214786790,9060,9070,9070,9060,247
|
|
20241125,095300,212548280,9070,9070,9070,9060,693
|
|
20241125,095200,206262940,9060,9040,9060,9040,659
|
|
20241125,095100,200300580,9040,9040,9050,9030,362
|
|
20241125,095000,197027600,9030,9040,9040,9030,200
|
|
20241125,094900,195220090,9040,9040,9040,9020,694
|
|
20241125,094800,188951210,9040,9030,9040,9030,1169
|
|
20241125,094700,178389480,9040,9000,9040,9000,5538
|
|
20241125,094600,128418080,9000,8930,9000,8930,3662
|
|
20241125,094500,95511800,8920,8930,8940,8920,120
|
|
20241125,094400,94440670,8930,8930,8930,8930,0
|
|
20241125,094300,94440670,8930,8930,8930,8930,12
|
|
20241125,094200,94333510,8930,8940,8970,8930,207
|
|
20241125,094100,92483980,8950,8940,8950,8930,5
|
|
20241125,094000,92439290,8940,8940,8940,8940,1
|
|
20241125,093900,92430350,8960,8940,8970,8940,17
|
|
20241125,093800,92277920,8960,8920,8960,8920,27
|
|
20241125,093700,92036560,8950,8940,8970,8920,895
|
|
20241125,093600,84046090,8960,8960,8970,8940,362
|
|
20241125,093500,80806490,8960,8960,8960,8960,0
|
|
20241125,093400,80806490,8960,8960,8970,8960,62
|
|
20241125,093300,80250960,8970,8950,9000,8950,59
|
|
20241125,093200,79721810,8960,8940,8960,8940,104
|
|
20241125,093100,78791030,8950,8940,8950,8940,2
|
|
20241125,093000,78773140,8950,8940,8950,8940,2
|
|
20241125,092900,78755250,8940,8920,8950,8920,37
|
|
20241125,092800,78424740,8930,8940,8940,8930,11
|
|
20241125,092700,78326500,8930,8930,8930,8930,0
|
|
20241125,092600,78326500,8930,8930,8930,8930,0
|
|
20241125,092500,78326500,8930,8940,8940,8930,350
|
|
20241125,092400,75200730,8930,8930,8930,8930,0
|
|
20241125,092300,75200730,8930,8930,8930,8930,20
|
|
20241125,092200,75022130,8930,8940,8940,8930,27
|
|
20241125,092100,74781000,8950,8960,8960,8950,103
|
|
20241125,092000,73859130,8970,8960,8970,8960,257
|
|
20241125,091900,71553850,8970,8950,9000,8950,55
|
|
20241125,091800,71060080,8950,8970,8980,8950,298
|
|
20241125,091700,68388650,8930,8940,8980,8920,55
|
|
20241125,091600,67896850,8930,8930,8930,8930,0
|
|
20241125,091500,67896850,8930,8910,8930,8910,3104
|
|
20241125,091400,40237340,8920,8920,8920,8920,2
|
|
20241125,091300,40219500,8920,8920,8920,8920,100
|
|
20241125,091200,39327500,8920,8920,8920,8920,10
|
|
20241125,091100,39238300,8950,8950,8950,8950,0
|
|
20241125,091000,39238300,8950,8950,8950,8920,111
|
|
20241125,090900,38244920,8970,8970,8970,8970,0
|
|
20241125,090800,38244920,8970,8950,8970,8950,471
|
|
20241125,090700,34022230,8950,8930,8950,8880,2190
|
|
20241125,090600,14443320,8870,8880,8880,8870,80
|
|
20241125,090500,13733680,8940,8940,8940,8940,0
|
|
20241125,090400,13733680,8940,8940,8940,8940,100
|
|
20241125,090300,12839680,8930,8930,8930,8930,1
|
|
20241125,090200,12830750,8930,8930,8930,8930,0
|
|
20241125,090100,12830750,8930,8930,8940,8930,302
|
|
20241125,090000,10132570,8930,8910,8930,8900,1137
|