637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,193400,573061360,9170,9170,9170,9170,699
|
|
20241126,193300,573061360,9170,9170,9170,9170,0
|
|
20241126,193200,573061360,9170,9170,9170,9170,0
|
|
20241126,193100,573061360,9170,9170,9170,9170,0
|
|
20241126,193000,573061360,9170,9170,9170,9170,0
|
|
20241126,192900,573061360,9170,9170,9170,9170,0
|
|
20241126,192800,573061360,9170,9170,9170,9170,0
|
|
20241126,192700,573061360,9170,9170,9170,9170,0
|
|
20241126,192600,573061360,9170,9170,9170,9170,0
|
|
20241126,192500,573061360,9170,9170,9170,9170,0
|
|
20241126,192400,573061360,9170,9170,9170,9170,0
|
|
20241126,192300,573061360,9170,9170,9170,9170,0
|
|
20241126,192200,573061360,9170,9170,9170,9170,0
|
|
20241126,192100,573061360,9170,9170,9170,9170,0
|
|
20241126,192000,573061360,9170,9170,9170,9170,0
|
|
20241126,191900,573061360,9170,9170,9170,9170,0
|
|
20241126,191800,573061360,9170,9170,9170,9170,0
|
|
20241126,191700,573061360,9170,9170,9170,9170,0
|
|
20241126,191600,573061360,9170,9170,9170,9170,0
|
|
20241126,191500,573061360,9170,9170,9170,9170,0
|
|
20241126,191400,573061360,9170,9170,9170,9170,0
|
|
20241126,191300,573061360,9170,9170,9170,9170,0
|
|
20241126,191200,573061360,9170,9170,9170,9170,0
|
|
20241126,191100,573061360,9170,9170,9170,9170,0
|
|
20241126,191000,573061360,9170,9170,9170,9170,0
|
|
20241126,190900,573061360,9170,9170,9170,9170,0
|
|
20241126,190800,573061360,9170,9170,9170,9170,0
|
|
20241126,190700,573061360,9170,9170,9170,9170,0
|
|
20241126,190600,573061360,9170,9170,9170,9170,0
|
|
20241126,190500,573061360,9170,9170,9170,9170,0
|
|
20241126,190400,573061360,9170,9170,9170,9170,699
|
|
20241126,190300,573061360,9170,9170,9170,9170,0
|
|
20241126,190200,573061360,9170,9170,9170,9170,0
|
|
20241126,190100,573061360,9170,9170,9170,9170,0
|
|
20241126,190000,573061360,9170,9170,9170,9170,0
|
|
20241126,185900,573061360,9170,9170,9170,9170,0
|
|
20241126,185800,573061360,9170,9170,9170,9170,0
|
|
20241126,185700,573061360,9170,9170,9170,9170,0
|
|
20241126,185600,573061360,9170,9170,9170,9170,0
|
|
20241126,185500,573061360,9170,9170,9170,9170,0
|
|
20241126,185400,573061360,9170,9170,9170,9170,0
|
|
20241126,185300,573061360,9170,9170,9170,9170,0
|
|
20241126,185200,573061360,9170,9170,9170,9170,0
|
|
20241126,185100,573061360,9170,9170,9170,9170,0
|
|
20241126,185000,573061360,9170,9170,9170,9170,0
|
|
20241126,184900,573061360,9170,9170,9170,9170,0
|
|
20241126,184800,573061360,9170,9170,9170,9170,0
|
|
20241126,184700,573061360,9170,9170,9170,9170,0
|
|
20241126,184600,573061360,9170,9170,9170,9170,0
|
|
20241126,184500,573061360,9170,9170,9170,9170,0
|
|
20241126,184400,573061360,9170,9170,9170,9170,0
|
|
20241126,184300,573061360,9170,9170,9170,9170,0
|
|
20241126,184200,573061360,9170,9170,9170,9170,0
|
|
20241126,184100,573061360,9170,9170,9170,9170,0
|
|
20241126,184000,573061360,9170,9170,9170,9170,0
|
|
20241126,183900,573061360,9170,9170,9170,9170,0
|
|
20241126,183800,573061360,9170,9170,9170,9170,0
|
|
20241126,183700,573061360,9170,9170,9170,9170,0
|
|
20241126,183600,573061360,9170,9170,9170,9170,0
|
|
20241126,183500,573061360,9170,9170,9170,9170,0
|
|
20241126,183400,573061360,9170,9170,9170,9170,699
|
|
20241126,183300,573061360,9170,9170,9170,9170,0
|
|
20241126,183200,573061360,9170,9170,9170,9170,0
|
|
20241126,183100,573061360,9170,9170,9170,9170,0
|
|
20241126,183000,573061360,9170,9170,9170,9170,0
|
|
20241126,182900,573061360,9170,9170,9170,9170,0
|
|
20241126,182800,573061360,9170,9170,9170,9170,0
|
|
20241126,182700,573061360,9170,9170,9170,9170,0
|
|
20241126,182600,573061360,9170,9170,9170,9170,0
|
|
20241126,182500,573061360,9170,9170,9170,9170,0
|
|
20241126,182400,573061360,9170,9170,9170,9170,0
|
|
20241126,182300,573061360,9170,9170,9170,9170,0
|
|
20241126,182200,573061360,9170,9170,9170,9170,0
|
|
20241126,182100,573061360,9170,9170,9170,9170,0
|
|
20241126,182000,573061360,9170,9170,9170,9170,0
|
|
20241126,181900,573061360,9170,9170,9170,9170,0
|
|
20241126,181800,573061360,9170,9170,9170,9170,0
|
|
20241126,181700,573061360,9170,9170,9170,9170,0
|
|
20241126,181600,573061360,9170,9170,9170,9170,0
|
|
20241126,181500,573061360,9170,9170,9170,9170,0
|
|
20241126,181400,573061360,9170,9170,9170,9170,0
|
|
20241126,181300,573061360,9170,9170,9170,9170,0
|
|
20241126,181200,573061360,9170,9170,9170,9170,0
|
|
20241126,181100,573061360,9170,9170,9170,9170,0
|
|
20241126,181000,573061360,9170,9170,9170,9170,0
|
|
20241126,180900,573061360,9170,9170,9170,9170,0
|
|
20241126,180800,573061360,9170,9170,9170,9170,0
|
|
20241126,180700,573061360,9170,9170,9170,9170,0
|
|
20241126,180600,573061360,9170,9170,9170,9170,0
|
|
20241126,180500,573061360,9170,9170,9170,9170,0
|
|
20241126,180400,573061360,9170,9170,9170,9170,699
|
|
20241126,180300,573061360,9170,9170,9170,9170,0
|
|
20241126,180200,573061360,9170,9170,9170,9170,0
|
|
20241126,180100,573061360,9170,9170,9170,9170,0
|
|
20241126,180000,573061360,9170,9170,9170,9170,0
|
|
20241126,175900,573061360,9170,9170,9170,9170,0
|
|
20241126,175800,573061360,9170,9170,9170,9170,0
|
|
20241126,175700,573061360,9170,9170,9170,9170,0
|
|
20241126,175600,573061360,9170,9170,9170,9170,0
|
|
20241126,175500,573061360,9170,9170,9170,9170,0
|
|
20241126,175400,573061360,9170,9170,9170,9170,0
|
|
20241126,175300,573061360,9170,9170,9170,9170,0
|
|
20241126,175200,573061360,9170,9170,9170,9170,0
|
|
20241126,175100,573061360,9170,9170,9170,9170,0
|
|
20241126,175000,573061360,9170,9170,9170,9170,0
|
|
20241126,174900,573061360,9170,9170,9170,9170,0
|
|
20241126,174800,573061360,9170,9170,9170,9170,0
|
|
20241126,174700,573061360,9170,9170,9170,9170,0
|
|
20241126,174600,573061360,9170,9170,9170,9170,0
|
|
20241126,174500,573061360,9170,9170,9170,9170,0
|
|
20241126,174400,573061360,9170,9170,9170,9170,0
|
|
20241126,174300,573061360,9170,9170,9170,9170,0
|
|
20241126,174200,573061360,9170,9170,9170,9170,0
|
|
20241126,174100,573061360,9170,9170,9170,9170,0
|
|
20241126,174000,573061360,9170,9170,9170,9170,0
|
|
20241126,173900,573061360,9170,9170,9170,9170,0
|
|
20241126,173800,573061360,9170,9170,9170,9170,0
|
|
20241126,173700,573061360,9170,9170,9170,9170,0
|
|
20241126,173600,573061360,9170,9170,9170,9170,0
|
|
20241126,173500,573061360,9170,9170,9170,9170,0
|
|
20241126,173400,573061360,9170,9170,9170,9170,699
|
|
20241126,173300,573061360,9170,9170,9170,9170,0
|
|
20241126,173200,573061360,9170,9170,9170,9170,0
|
|
20241126,173100,573061360,9170,9170,9170,9170,0
|
|
20241126,173000,573061360,9170,9170,9170,9170,0
|
|
20241126,172900,573061360,9170,9170,9170,9170,0
|
|
20241126,172800,573061360,9170,9170,9170,9170,0
|
|
20241126,172700,573061360,9170,9170,9170,9170,0
|
|
20241126,172600,573061360,9170,9170,9170,9170,0
|
|
20241126,172500,573061360,9170,9170,9170,9170,0
|
|
20241126,172400,573061360,9170,9170,9170,9170,0
|
|
20241126,172300,573061360,9170,9170,9170,9170,0
|
|
20241126,172200,573061360,9170,9170,9170,9170,0
|
|
20241126,172100,573061360,9170,9170,9170,9170,0
|
|
20241126,172000,573061360,9170,9170,9170,9170,0
|
|
20241126,171900,573061360,9170,9170,9170,9170,0
|
|
20241126,171800,573061360,9170,9170,9170,9170,0
|
|
20241126,171700,573061360,9170,9170,9170,9170,0
|
|
20241126,171600,573061360,9170,9170,9170,9170,0
|
|
20241126,171500,573061360,9170,9170,9170,9170,0
|
|
20241126,171400,573061360,9170,9170,9170,9170,0
|
|
20241126,171300,573061360,9170,9170,9170,9170,0
|
|
20241126,171200,573061360,9170,9170,9170,9170,0
|
|
20241126,171100,573061360,9170,9170,9170,9170,0
|
|
20241126,171000,573061360,9170,9170,9170,9170,0
|
|
20241126,170900,573061360,9170,9170,9170,9170,0
|
|
20241126,170800,573061360,9170,9170,9170,9170,0
|
|
20241126,170700,573061360,9170,9170,9170,9170,0
|
|
20241126,170600,573061360,9170,9170,9170,9170,0
|
|
20241126,170500,573061360,9170,9170,9170,9170,0
|
|
20241126,170400,573061360,9170,9170,9170,9170,699
|
|
20241126,170300,573061360,9170,9170,9170,9170,0
|
|
20241126,170200,573061360,9170,9170,9170,9170,0
|
|
20241126,170100,573061360,9170,9170,9170,9170,0
|
|
20241126,170000,573061360,9170,9170,9170,9170,0
|
|
20241126,165900,573061360,9170,9170,9170,9170,0
|
|
20241126,165800,573061360,9170,9170,9170,9170,0
|
|
20241126,165700,573061360,9170,9170,9170,9170,0
|
|
20241126,165600,573061360,9170,9170,9170,9170,0
|
|
20241126,165500,573061360,9170,9170,9170,9170,0
|
|
20241126,165400,573061360,9170,9170,9170,9170,0
|
|
20241126,165300,573061360,9170,9170,9170,9170,0
|
|
20241126,165200,573061360,9170,9170,9170,9170,0
|
|
20241126,165100,573061360,9170,9170,9170,9170,0
|
|
20241126,165000,573061360,9170,9170,9170,9170,0
|
|
20241126,164900,573061360,9170,9170,9170,9170,0
|
|
20241126,164800,573061360,9170,9170,9170,9170,0
|
|
20241126,164700,573061360,9170,9170,9170,9170,0
|
|
20241126,164600,573061360,9170,9170,9170,9170,0
|
|
20241126,164500,573061360,9170,9170,9170,9170,0
|
|
20241126,164400,573061360,9170,9170,9170,9170,0
|
|
20241126,164300,573061360,9170,9170,9170,9170,0
|
|
20241126,164200,573061360,9170,9170,9170,9170,0
|
|
20241126,164100,573061360,9170,9170,9170,9170,0
|
|
20241126,164000,573061360,9170,9170,9170,9170,0
|
|
20241126,163900,573061360,9170,9170,9170,9170,0
|
|
20241126,163800,573061360,9170,9170,9170,9170,0
|
|
20241126,163700,573061360,9170,9170,9170,9170,0
|
|
20241126,163600,573061360,9170,9170,9170,9170,0
|
|
20241126,163500,573061360,9170,9170,9170,9170,0
|
|
20241126,163400,573061360,9170,9170,9170,9170,699
|
|
20241126,163300,573061360,9170,9170,9170,9170,0
|
|
20241126,163200,573061360,9170,9170,9170,9170,0
|
|
20241126,163100,573061360,9170,9170,9170,9170,0
|
|
20241126,163000,573061360,9170,9170,9170,9170,0
|
|
20241126,162900,573061360,9170,9170,9170,9170,0
|
|
20241126,162800,573061360,9170,9170,9170,9170,0
|
|
20241126,162700,573061360,9170,9170,9170,9170,0
|
|
20241126,162600,573061360,9170,9170,9170,9170,0
|
|
20241126,162500,573061360,9170,9170,9170,9170,0
|
|
20241126,162400,573061360,9170,9170,9170,9170,0
|
|
20241126,162300,573061360,9170,9170,9170,9170,0
|
|
20241126,162200,573061360,9170,9170,9170,9170,0
|
|
20241126,162100,573061360,9170,9170,9170,9170,0
|
|
20241126,162000,573061360,9170,9170,9170,9170,0
|
|
20241126,161900,573061360,9170,9170,9170,9170,0
|
|
20241126,161800,573061360,9170,9170,9170,9170,0
|
|
20241126,161700,573061360,9170,9170,9170,9170,0
|
|
20241126,161600,573061360,9170,9170,9170,9170,0
|
|
20241126,161500,573061360,9170,9170,9170,9170,0
|
|
20241126,161400,573061360,9170,9170,9170,9170,0
|
|
20241126,161300,573061360,9170,9170,9170,9170,0
|
|
20241126,161200,573061360,9170,9170,9170,9170,0
|
|
20241126,161100,573061360,9170,9170,9170,9170,0
|
|
20241126,161000,573061360,9170,9170,9170,9170,0
|
|
20241126,160900,573061360,9170,9170,9170,9170,0
|
|
20241126,160800,573061360,9170,9170,9170,9170,0
|
|
20241126,160700,573061360,9170,9170,9170,9170,0
|
|
20241126,160600,573061360,9170,9170,9170,9170,0
|
|
20241126,160500,573061360,9170,9170,9170,9170,0
|
|
20241126,160400,573061360,9170,9170,9170,9170,699
|
|
20241126,160300,573061360,9170,9170,9170,9170,0
|
|
20241126,160200,573061360,9170,9170,9170,9170,0
|
|
20241126,160100,573061360,9170,9170,9170,9170,0
|
|
20241126,160000,573061360,9170,9170,9170,9170,0
|
|
20241126,155900,573061360,9170,9170,9170,9170,0
|
|
20241126,155800,573061360,9170,9170,9170,9170,0
|
|
20241126,155700,573061360,9170,9170,9170,9170,0
|
|
20241126,155600,573061360,9170,9170,9170,9170,0
|
|
20241126,155500,573061360,9170,9170,9170,9170,0
|
|
20241126,155400,573061360,9170,9170,9170,9170,0
|
|
20241126,155300,573061360,9170,9170,9170,9170,0
|
|
20241126,155200,573061360,9170,9170,9170,9170,0
|
|
20241126,155100,573061360,9170,9170,9170,9170,0
|
|
20241126,155000,573061360,9170,9170,9170,9170,0
|
|
20241126,154900,573061360,9170,9170,9170,9170,0
|
|
20241126,154800,573061360,9170,9170,9170,9170,0
|
|
20241126,154700,573061360,9170,9170,9170,9170,0
|
|
20241126,154600,573061360,9170,9170,9170,9170,0
|
|
20241126,154500,573061360,9170,9170,9170,9170,0
|
|
20241126,154400,573061360,9170,9170,9170,9170,0
|
|
20241126,154300,573061360,9170,9170,9170,9170,0
|
|
20241126,154200,573061360,9170,9170,9170,9170,0
|
|
20241126,154100,573061360,9170,9170,9170,9170,0
|
|
20241126,154000,573061360,9170,9170,9170,9170,0
|
|
20241126,153900,573061360,9170,9170,9170,9170,0
|
|
20241126,153800,573061360,9170,9170,9170,9170,0
|
|
20241126,153700,573061360,9170,9170,9170,9170,0
|
|
20241126,153600,573061360,9170,9170,9170,9170,0
|
|
20241126,153500,573061360,9170,9170,9170,9170,0
|
|
20241126,153400,573061360,9170,9170,9170,9170,699
|
|
20241126,153300,573061360,9170,9170,9170,9170,0
|
|
20241126,153200,573061360,9170,9170,9170,9170,0
|
|
20241126,153100,573061360,9170,9170,9170,9170,0
|
|
20241126,153000,573061360,9170,9170,9170,9170,699
|
|
20241126,152900,566651530,9170,9170,9170,9170,0
|
|
20241126,152800,566651530,9170,9170,9170,9170,0
|
|
20241126,152700,566651530,9170,9170,9170,9170,0
|
|
20241126,152600,566651530,9170,9170,9170,9170,0
|
|
20241126,152500,566651530,9170,9170,9170,9170,0
|
|
20241126,152400,566651530,9170,9170,9170,9170,0
|
|
20241126,152300,566651530,9170,9170,9170,9170,0
|
|
20241126,152200,566651530,9170,9170,9170,9170,0
|
|
20241126,152100,566651530,9170,9170,9170,9170,0
|
|
20241126,152000,566651530,9170,9170,9170,9170,0
|
|
20241126,151900,566651530,9170,9150,9170,9130,391
|
|
20241126,151800,563073430,9150,9150,9150,9140,150
|
|
20241126,151700,561701030,9140,9140,9150,9120,1646
|
|
20241126,151600,546688200,9150,9140,9150,9110,1605
|
|
20241126,151500,532049990,9150,9150,9170,9140,30
|
|
20241126,151400,531775380,9160,9160,9160,9160,1
|
|
20241126,151300,531766220,9170,9170,9170,9150,24
|
|
20241126,151200,531546260,9170,9170,9170,9170,0
|
|
20241126,151100,531546260,9170,9170,9170,9170,0
|
|
20241126,151000,531546260,9170,9160,9180,9160,242
|
|
20241126,150900,529327220,9170,9150,9170,9150,34
|
|
20241126,150800,529016090,9160,9160,9160,9160,19
|
|
20241126,150700,528842050,9170,9170,9170,9160,54
|
|
20241126,150600,528347370,9170,9170,9170,9170,0
|
|
20241126,150500,528347370,9170,9160,9170,9160,288
|
|
20241126,150400,525708120,9160,9160,9160,9160,0
|
|
20241126,150300,525708120,9160,9150,9160,9150,394
|
|
20241126,150200,522103010,9150,9150,9150,9150,25
|
|
20241126,150100,521874260,9150,9150,9150,9150,78
|
|
20241126,150000,521160560,9150,9140,9150,9140,1364
|
|
20241126,145900,508689340,9130,9140,9140,9130,104
|
|
20241126,145800,507739320,9140,9140,9140,9140,0
|
|
20241126,145700,507739320,9140,9140,9140,9140,19
|
|
20241126,145600,507565660,9140,9140,9140,9140,0
|
|
20241126,145500,507565660,9140,9140,9140,9140,1
|
|
20241126,145400,507556520,9140,9130,9140,9130,1391
|
|
20241126,145300,494852770,9130,9130,9130,9130,0
|
|
20241126,145200,494852770,9130,9130,9130,9130,0
|
|
20241126,145100,494852770,9130,9130,9130,9130,0
|
|
20241126,145000,494852770,9130,9120,9130,9120,739
|
|
20241126,144900,488108700,9120,9120,9120,9120,7
|
|
20241126,144800,488044860,9120,9120,9120,9120,200
|
|
20241126,144700,486220860,9130,9120,9130,9120,532
|
|
20241126,144600,481368700,9130,9130,9130,9130,5
|
|
20241126,144500,481323050,9130,9130,9130,9130,0
|
|
20241126,144400,481323050,9130,9130,9130,9130,0
|
|
20241126,144300,481323050,9130,9130,9130,9130,0
|
|
20241126,144200,481323050,9130,9130,9130,9130,0
|
|
20241126,144100,481323050,9130,9130,9130,9130,0
|
|
20241126,144000,481323050,9130,9130,9130,9130,0
|
|
20241126,143900,481323050,9130,9130,9130,9130,0
|
|
20241126,143800,481323050,9130,9130,9130,9130,0
|
|
20241126,143700,481323050,9130,9120,9130,9120,163
|
|
20241126,143600,479836480,9120,9120,9120,9120,15
|
|
20241126,143500,479699680,9130,9130,9130,9130,0
|
|
20241126,143400,479699680,9130,9120,9130,9120,2
|
|
20241126,143300,479681430,9130,9130,9130,9130,50
|
|
20241126,143200,479224930,9130,9140,9140,9100,169
|
|
20241126,143100,477686680,9130,9140,9140,9100,219
|
|
20241126,143000,475689020,9140,9140,9140,9140,0
|
|
20241126,142900,475689020,9140,9140,9140,9140,0
|
|
20241126,142800,475689020,9140,9140,9140,9140,0
|
|
20241126,142700,475689020,9140,9140,9140,9140,0
|
|
20241126,142600,475689020,9140,9130,9140,9130,101
|
|
20241126,142500,474766880,9130,9140,9140,9130,16
|
|
20241126,142400,474620650,9140,9130,9140,9130,207
|
|
20241126,142300,472730530,9130,9130,9130,9130,0
|
|
20241126,142200,472730530,9130,9130,9130,9120,5
|
|
20241126,142100,472684900,9120,9140,9140,9100,218
|
|
20241126,142000,470698650,9140,9140,9140,9140,0
|
|
20241126,141900,470698650,9140,9140,9140,9140,0
|
|
20241126,141800,470698650,9140,9130,9140,9130,239
|
|
20241126,141700,468516190,9140,9140,9140,9140,22
|
|
20241126,141600,468315110,9130,9130,9140,9130,1041
|
|
20241126,141500,458810760,9130,9130,9130,9130,0
|
|
20241126,141400,458810760,9130,9130,9130,9130,0
|
|
20241126,141300,458810760,9130,9120,9130,9120,31
|
|
20241126,141200,458528020,9120,9120,9120,9120,15
|
|
20241126,141100,458391220,9130,9120,9130,9120,303
|
|
20241126,141000,455625840,9120,9120,9120,9120,3
|
|
20241126,140900,455598480,9120,9120,9120,9120,0
|
|
20241126,140800,455598480,9120,9120,9120,9120,32
|
|
20241126,140700,455306640,9130,9110,9130,9110,100
|
|
20241126,140600,454395620,9100,9100,9100,9100,21
|
|
20241126,140500,454204520,9110,9110,9110,9110,12
|
|
20241126,140400,454095200,9120,9120,9120,9120,0
|
|
20241126,140300,454095200,9120,9120,9120,9120,0
|
|
20241126,140200,454095200,9120,9110,9120,9110,40
|
|
20241126,140100,453730710,9100,9100,9100,9100,0
|
|
20241126,140000,453730710,9100,9100,9100,9100,1166
|
|
20241126,135900,443120110,9100,9100,9100,9100,0
|
|
20241126,135800,443120110,9100,9100,9100,9100,0
|
|
20241126,135700,443120110,9100,9100,9100,9100,5
|
|
20241126,135600,443074610,9100,9130,9130,9080,2918
|
|
20241126,135500,416522210,9140,9140,9140,9140,2
|
|
20241126,135400,416503930,9100,9100,9100,9100,0
|
|
20241126,135300,416503930,9100,9100,9100,9100,15
|
|
20241126,135200,416367430,9100,9100,9100,9100,0
|
|
20241126,135100,416367430,9100,9100,9100,9100,10
|
|
20241126,135000,416276430,9100,9100,9100,9100,65
|
|
20241126,134900,415684930,9130,9130,9130,9130,0
|
|
20241126,134800,415684930,9130,9130,9130,9130,0
|
|
20241126,134700,415684930,9130,9130,9130,9130,1
|
|
20241126,134600,415675800,9130,9100,9130,9100,1003
|
|
20241126,134500,406548430,9130,9100,9130,9100,3200
|
|
20241126,134400,377428310,9130,9130,9130,9130,31
|
|
20241126,134300,377145280,9100,9110,9110,9100,83
|
|
20241126,134200,376389670,9140,9140,9140,9140,0
|
|
20241126,134100,376389670,9140,9130,9140,9130,12
|
|
20241126,134000,376280090,9130,9130,9130,9130,231
|
|
20241126,133900,374171060,9120,9120,9120,9120,0
|
|
20241126,133800,374171060,9120,9120,9120,9120,69
|
|
20241126,133700,373541780,9120,9120,9120,9120,2
|
|
20241126,133600,373523540,9120,9120,9120,9120,0
|
|
20241126,133500,373523540,9120,9120,9120,9120,0
|
|
20241126,133400,373523540,9120,9120,9120,9120,31
|
|
20241126,133300,373240820,9100,9100,9100,9100,0
|
|
20241126,133200,373240820,9100,9100,9100,9100,0
|
|
20241126,133100,373240820,9100,9100,9100,9100,0
|
|
20241126,133000,373240820,9100,9120,9120,9100,41
|
|
20241126,132900,372867100,9120,9120,9120,9120,0
|
|
20241126,132800,372867100,9120,9120,9120,9120,0
|
|
20241126,132700,372867100,9120,9120,9120,9120,0
|
|
20241126,132600,372867100,9120,9120,9120,9120,0
|
|
20241126,132500,372867100,9120,9120,9120,9120,46
|
|
20241126,132400,372447580,9080,9080,9080,9080,0
|
|
20241126,132300,372447580,9080,9080,9080,9080,0
|
|
20241126,132200,372447580,9080,9080,9080,9080,0
|
|
20241126,132100,372447580,9080,9080,9080,9080,0
|
|
20241126,132000,372447580,9080,9110,9110,9080,165
|
|
20241126,131900,370945660,9120,9120,9120,9120,0
|
|
20241126,131800,370945660,9120,9120,9120,9120,1
|
|
20241126,131700,370936540,9110,9110,9110,9110,1
|
|
20241126,131600,370927430,9110,9110,9110,9110,0
|
|
20241126,131500,370927430,9110,9110,9110,9110,15
|
|
20241126,131400,370790780,9110,9110,9110,9110,0
|
|
20241126,131300,370790780,9110,9110,9110,9110,15
|
|
20241126,131200,370654130,9110,9110,9110,9110,0
|
|
20241126,131100,370654130,9110,9110,9110,9110,0
|
|
20241126,131000,370654130,9110,9100,9120,9080,2204
|
|
20241126,130900,350619170,9110,9110,9110,9110,42
|
|
20241126,130800,350236550,9110,9120,9120,9110,151
|
|
20241126,130700,348859440,9140,9140,9140,9130,23
|
|
20241126,130600,348649330,9130,9140,9140,9130,38
|
|
20241126,130500,348302200,9130,9130,9140,9130,127
|
|
20241126,130400,347142650,9140,9140,9140,9140,0
|
|
20241126,130300,347142650,9140,9140,9140,9140,1
|
|
20241126,130200,347133510,9140,9140,9140,9140,0
|
|
20241126,130100,347133510,9140,9140,9140,9140,29
|
|
20241126,130000,346868450,9130,9130,9130,9130,0
|
|
20241126,125900,346868450,9130,9130,9130,9130,0
|
|
20241126,125800,346868450,9130,9130,9130,9130,0
|
|
20241126,125700,346868450,9130,9130,9130,9130,60
|
|
20241126,125600,346320650,9130,9130,9130,9130,28
|
|
20241126,125500,346065010,9130,9130,9130,9130,0
|
|
20241126,125400,346065010,9130,9130,9130,9130,0
|
|
20241126,125300,346065010,9130,9130,9130,9130,0
|
|
20241126,125200,346065010,9130,9130,9130,9130,0
|
|
20241126,125100,346065010,9130,9130,9130,9130,0
|
|
20241126,125000,346065010,9130,9130,9130,9130,0
|
|
20241126,124900,346065010,9130,9120,9140,9120,25
|
|
20241126,124800,345836910,9100,9110,9110,9100,74
|
|
20241126,124700,345163490,9110,9110,9110,9110,0
|
|
20241126,124600,345163490,9110,9120,9120,9110,35
|
|
20241126,124500,344844380,9140,9140,9140,9140,0
|
|
20241126,124400,344844380,9140,9140,9140,9130,61
|
|
20241126,124300,344286980,9130,9130,9140,9130,55
|
|
20241126,124200,343784450,9140,9130,9140,9120,109
|
|
20241126,124100,342788530,9140,9140,9140,9140,0
|
|
20241126,124000,342788530,9140,9140,9140,9140,0
|
|
20241126,123900,342788530,9140,9140,9140,9140,0
|
|
20241126,123800,342788530,9140,9140,9140,9130,28
|
|
20241126,123700,342532740,9130,9110,9130,9110,8
|
|
20241126,123600,342459840,9140,9140,9140,9140,0
|
|
20241126,123500,342459840,9140,9140,9140,9140,33
|
|
20241126,123400,342158220,9130,9130,9130,9130,9
|
|
20241126,123300,342076050,9130,9130,9130,9130,0
|
|
20241126,123200,342076050,9130,9130,9130,9130,0
|
|
20241126,123100,342076050,9130,9130,9130,9130,2
|
|
20241126,123000,342057790,9130,9130,9130,9130,5
|
|
20241126,122900,342012140,9130,9130,9130,9130,0
|
|
20241126,122800,342012140,9130,9130,9130,9130,25
|
|
20241126,122700,341783890,9130,9130,9130,9130,0
|
|
20241126,122600,341783890,9130,9130,9130,9130,0
|
|
20241126,122500,341783890,9130,9130,9130,9130,0
|
|
20241126,122400,341783890,9130,9130,9130,9130,0
|
|
20241126,122300,341783890,9130,9130,9130,9130,0
|
|
20241126,122200,341783890,9130,9130,9130,9130,61
|
|
20241126,122100,341226960,9110,9120,9120,9110,665
|
|
20241126,122000,335166730,9120,9120,9120,9120,20
|
|
20241126,121900,334984330,9120,9120,9120,9120,0
|
|
20241126,121800,334984330,9120,9120,9120,9120,0
|
|
20241126,121700,334984330,9120,9120,9120,9120,72
|
|
20241126,121600,334327690,9140,9140,9140,9140,0
|
|
20241126,121500,334327690,9140,9140,9140,9140,0
|
|
20241126,121400,334327690,9140,9140,9140,9140,29
|
|
20241126,121300,334062630,9130,9130,9130,9130,0
|
|
20241126,121200,334062630,9130,9130,9140,9130,15
|
|
20241126,121100,333925610,9140,9140,9140,9130,40
|
|
20241126,121000,333560190,9140,9140,9140,9130,38
|
|
20241126,120900,333213050,9130,9140,9140,9130,2
|
|
20241126,120800,333194780,9130,9140,9140,9130,10
|
|
20241126,120700,333103440,9110,9110,9110,9110,0
|
|
20241126,120600,333103440,9110,9110,9110,9110,151
|
|
20241126,120500,331727830,9110,9140,9150,9110,75
|
|
20241126,120400,331043570,9140,9130,9140,9130,158
|
|
20241126,120300,329599530,9130,9130,9130,9130,4
|
|
20241126,120200,329563010,9130,9110,9130,9110,131
|
|
20241126,120100,328369580,9110,9110,9110,9110,0
|
|
20241126,120000,328369580,9110,9130,9130,9110,144
|
|
20241126,115900,327055140,9130,9120,9130,9120,660
|
|
20241126,115800,321031060,9120,9130,9130,9120,347
|
|
20241126,115700,317863170,9130,9120,9130,9120,18
|
|
20241126,115600,317698980,9130,9130,9130,9130,0
|
|
20241126,115500,317698980,9130,9130,9130,9130,0
|
|
20241126,115400,317698980,9130,9130,9130,9130,0
|
|
20241126,115300,317698980,9130,9130,9130,9130,0
|
|
20241126,115200,317698980,9130,9130,9130,9130,630
|
|
20241126,115100,311947080,9120,9120,9120,9120,566
|
|
20241126,115000,306785160,9110,9110,9110,9110,16
|
|
20241126,114900,306639400,9110,9110,9110,9110,232
|
|
20241126,114800,304525880,9110,9110,9110,9110,0
|
|
20241126,114700,304525880,9110,9110,9110,9110,2
|
|
20241126,114600,304507660,9110,9110,9110,9110,0
|
|
20241126,114500,304507660,9110,9110,9110,9110,0
|
|
20241126,114400,304507660,9110,9110,9110,9110,0
|
|
20241126,114300,304507660,9110,9110,9110,9110,122
|
|
20241126,114200,303396240,9120,9130,9130,9120,2
|
|
20241126,114100,303377990,9120,9120,9120,9120,100
|
|
20241126,114000,302465990,9120,9120,9120,9120,0
|
|
20241126,113900,302465990,9120,9120,9120,9120,0
|
|
20241126,113800,302465990,9120,9120,9120,9120,0
|
|
20241126,113700,302465990,9120,9120,9120,9120,0
|
|
20241126,113600,302465990,9120,9120,9120,9120,0
|
|
20241126,113500,302465990,9120,9130,9130,9120,151
|
|
20241126,113400,301088570,9120,9120,9120,9120,0
|
|
20241126,113300,301088570,9120,9120,9120,9120,15
|
|
20241126,113200,300951770,9130,9140,9140,9130,4
|
|
20241126,113100,300915240,9130,9130,9140,9130,23
|
|
20241126,113000,300705160,9140,9130,9140,9130,14
|
|
20241126,112900,300577270,9130,9140,9140,9120,34
|
|
20241126,112800,300266770,9130,9140,9140,9100,167
|
|
20241126,112700,298745120,9130,9130,9140,9130,7
|
|
20241126,112600,298681190,9140,9140,9140,9140,0
|
|
20241126,112500,298681190,9140,9120,9140,9120,3
|
|
20241126,112400,298653790,9140,9120,9140,9110,428
|
|
20241126,112300,294750110,9110,9090,9120,9090,1307
|
|
20241126,112200,282853120,9080,9080,9080,9080,0
|
|
20241126,112100,282853120,9080,9080,9080,9080,0
|
|
20241126,112000,282853120,9080,9080,9080,9080,0
|
|
20241126,111900,282853120,9080,9080,9080,9080,2
|
|
20241126,111800,282834960,9090,9080,9090,9080,429
|
|
20241126,111700,278939350,9090,9090,9090,9090,0
|
|
20241126,111600,278939350,9090,9090,9090,9090,1
|
|
20241126,111500,278930260,9090,9090,9090,9090,0
|
|
20241126,111400,278930260,9090,9090,9090,9090,0
|
|
20241126,111300,278930260,9090,9090,9090,9090,1
|
|
20241126,111200,278921170,9080,9080,9080,9080,0
|
|
20241126,111100,278921170,9080,9080,9080,9080,0
|
|
20241126,111000,278921170,9080,9080,9080,9080,0
|
|
20241126,110900,278921170,9080,9080,9080,9080,0
|
|
20241126,110800,278921170,9080,9080,9080,9080,0
|
|
20241126,110700,278921170,9080,9080,9080,9080,45
|
|
20241126,110600,278512570,9080,9080,9080,9080,1
|
|
20241126,110500,278503490,9080,9080,9080,9080,98
|
|
20241126,110400,277613650,9090,9090,9090,9090,0
|
|
20241126,110300,277613650,9090,9090,9090,9090,0
|
|
20241126,110200,277613650,9090,9090,9090,9090,0
|
|
20241126,110100,277613650,9090,9090,9090,9090,1
|
|
20241126,110000,277604560,9090,9090,9090,9090,1
|
|
20241126,105900,277595470,9100,9100,9100,9100,0
|
|
20241126,105800,277595470,9100,9100,9100,9100,0
|
|
20241126,105700,277595470,9100,9100,9100,9100,30
|
|
20241126,105600,277322470,9090,9090,9090,9090,100
|
|
20241126,105500,276413470,9080,9080,9080,9080,0
|
|
20241126,105400,276413470,9080,9080,9080,9080,282
|
|
20241126,105300,273852910,9060,9060,9060,9060,0
|
|
20241126,105200,273852910,9060,9070,9080,9060,137
|
|
20241126,105100,272610360,9050,9060,9060,9050,25
|
|
20241126,105000,272384080,9050,9050,9050,9050,0
|
|
20241126,104900,272384080,9050,9050,9050,9050,0
|
|
20241126,104800,272384080,9050,9050,9050,9050,0
|
|
20241126,104700,272384080,9050,9050,9050,9050,0
|
|
20241126,104600,272384080,9050,9050,9050,9050,100
|
|
20241126,104500,271479080,9070,9070,9070,9070,0
|
|
20241126,104400,271479080,9070,9050,9070,9050,181
|
|
20241126,104300,269841010,9050,9050,9050,9050,0
|
|
20241126,104200,269841010,9050,9070,9070,9050,58
|
|
20241126,104100,269316090,9080,9070,9080,9070,2
|
|
20241126,104000,269297940,9080,9070,9080,9070,113
|
|
20241126,103900,268273020,9050,9060,9080,9050,812
|
|
20241126,103800,260922950,9060,9060,9060,9060,0
|
|
20241126,103700,260922950,9060,9060,9060,9060,0
|
|
20241126,103600,260922950,9060,9060,9060,9060,0
|
|
20241126,103500,260922950,9060,9060,9060,9060,0
|
|
20241126,103400,260922950,9060,9070,9070,9060,149
|
|
20241126,103300,259572990,9070,9070,9070,9070,0
|
|
20241126,103200,259572990,9070,9070,9070,9070,0
|
|
20241126,103100,259572990,9070,9090,9090,9070,32
|
|
20241126,103000,259282520,9100,9100,9100,9100,0
|
|
20241126,102900,259282520,9100,9090,9100,9090,4
|
|
20241126,102800,259246150,9100,9080,9100,9080,411
|
|
20241126,102700,255513370,9080,9080,9080,9080,0
|
|
20241126,102600,255513370,9080,9080,9080,9080,0
|
|
20241126,102500,255513370,9080,9080,9080,9080,0
|
|
20241126,102400,255513370,9080,9080,9080,9060,2144
|
|
20241126,102300,236076740,9080,9080,9080,9080,0
|
|
20241126,102200,236076740,9080,9080,9080,9080,55
|
|
20241126,102100,235577340,9080,9080,9080,9080,21
|
|
20241126,102000,235386660,9090,9090,9090,9090,0
|
|
20241126,101900,235386660,9090,9090,9090,9090,7
|
|
20241126,101800,235323030,9070,9100,9100,9070,69
|
|
20241126,101700,234696930,9090,9090,9090,9080,117
|
|
20241126,101600,233634290,9090,9100,9100,9090,117
|
|
20241126,101500,232570590,9100,9100,9100,9100,15
|
|
20241126,101400,232434090,9120,9110,9120,9110,35
|
|
20241126,101300,232115110,9110,9110,9110,9090,120
|
|
20241126,101200,231023000,9120,9120,9120,9120,0
|
|
20241126,101100,231023000,9120,9120,9120,9120,0
|
|
20241126,101000,231023000,9120,9120,9120,9120,0
|
|
20241126,100900,231023000,9120,9120,9120,9120,0
|
|
20241126,100800,231023000,9120,9120,9140,9120,339
|
|
20241126,100700,227931260,9120,9100,9120,9100,120
|
|
20241126,100600,226839060,9100,9100,9100,9070,267
|
|
20241126,100500,224411200,9100,9100,9100,9090,11
|
|
20241126,100400,224311150,9090,9100,9100,9080,64
|
|
20241126,100300,223729230,9090,9090,9100,9070,243
|
|
20241126,100200,221524250,9090,9090,9090,9090,0
|
|
20241126,100100,221524250,9090,9090,9090,9090,0
|
|
20241126,100000,221524250,9090,9090,9100,9090,24
|
|
20241126,095900,221306050,9100,9100,9100,9100,253
|
|
20241126,095800,219003750,9100,9090,9100,9090,3
|
|
20241126,095700,218976470,9080,9100,9100,9070,1886
|
|
20241126,095600,201832190,9100,9100,9100,9100,20
|
|
20241126,095500,201650190,9100,9100,9100,9100,164
|
|
20241126,095400,200157790,9110,9110,9110,9110,5
|
|
20241126,095300,200112240,9110,9120,9120,9110,213
|
|
20241126,095200,198171790,9130,9130,9130,9130,26
|
|
20241126,095100,197934410,9130,9130,9130,9130,0
|
|
20241126,095000,197934410,9130,9130,9130,9130,12
|
|
20241126,094900,197824850,9130,9160,9160,9120,400
|
|
20241126,094800,194169080,9160,9150,9160,9150,41
|
|
20241126,094700,193793730,9150,9150,9160,9150,39
|
|
20241126,094600,193436680,9150,9150,9160,9130,61
|
|
20241126,094500,192878540,9160,9130,9160,9120,237
|
|
20241126,094400,190712170,9140,9160,9160,9130,6
|
|
20241126,094300,190657310,9160,9150,9160,9150,7
|
|
20241126,094200,190593240,9140,9160,9160,9130,107
|
|
20241126,094100,189615410,9160,9150,9160,9150,161
|
|
20241126,094000,188141710,9160,9160,9160,9160,0
|
|
20241126,093900,188141710,9160,9150,9160,9150,2
|
|
20241126,093800,188123400,9160,9150,9160,9140,93
|
|
20241126,093700,187271910,9160,9150,9160,9140,509
|
|
20241126,093600,182618300,9150,9150,9150,9150,0
|
|
20241126,093500,182618300,9150,9150,9150,9150,439
|
|
20241126,093400,178601450,9150,9150,9150,9150,2
|
|
20241126,093300,178583150,9160,9160,9160,9160,0
|
|
20241126,093200,178583150,9160,9130,9160,9130,4205
|
|
20241126,093100,140150210,9120,9120,9130,9120,24
|
|
20241126,093000,139931230,9130,9110,9130,9110,65
|
|
20241126,092900,139338310,9110,9120,9120,9100,815
|
|
20241126,092800,131917100,9130,9130,9130,9130,8
|
|
20241126,092700,131844060,9130,9140,9140,9130,142
|
|
20241126,092600,130546610,9150,9160,9170,9150,1972
|
|
20241126,092500,112463520,9170,9130,9180,9130,1185
|
|
20241126,092400,101608730,9130,9120,9130,9120,1041
|
|
20241126,092300,92109920,9120,9100,9120,9100,831
|
|
20241126,092200,84534640,9090,9070,9090,9070,433
|
|
20241126,092100,80605420,9070,9070,9070,9070,20
|
|
20241126,092000,80424020,9070,9040,9090,9040,339
|
|
20241126,091900,77346870,9050,9050,9050,9030,478
|
|
20241126,091800,73026030,9060,9040,9060,9030,234
|
|
20241126,091700,70912200,9030,9060,9060,9030,320
|
|
20241126,091600,68019930,9050,9050,9050,9050,172
|
|
20241126,091500,66463330,9060,9130,9130,9060,174
|
|
20241126,091400,64884990,9090,9050,9130,9050,1603
|
|
20241126,091300,50291910,9050,9050,9060,9020,170
|
|
20241126,091200,48753570,9050,9040,9060,9020,666
|
|
20241126,091100,42736900,9040,9040,9040,9040,170
|
|
20241126,091000,41200100,9030,9050,9050,9010,3
|
|
20241126,090900,41173010,9020,9020,9020,9010,701
|
|
20241126,090800,34850000,9020,9020,9020,9020,0
|
|
20241126,090700,34850000,9020,9020,9020,9020,55
|
|
20241126,090600,34353900,9000,9030,9030,9000,734
|
|
20241126,090500,27742150,9090,9090,9090,9030,21
|
|
20241126,090400,27551320,9050,9080,9080,9050,813
|
|
20241126,090300,20170300,9080,9080,9080,9080,1
|
|
20241126,090200,20161220,9040,9040,9040,9040,8
|
|
20241126,090100,20088900,9020,9050,9050,9000,531
|
|
20241126,090000,15295960,9100,9120,9120,9100,1678
|