578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183500,831290750,20250,20250,20250,20250,915
|
|
20241122,183400,831290750,20250,20250,20250,20250,0
|
|
20241122,183300,831290750,20250,20250,20250,20250,0
|
|
20241122,183200,831290750,20250,20250,20250,20250,0
|
|
20241122,183100,831290750,20250,20250,20250,20250,0
|
|
20241122,183000,831290750,20250,20250,20250,20250,0
|
|
20241122,182900,831290750,20250,20250,20250,20250,0
|
|
20241122,182800,831290750,20250,20250,20250,20250,0
|
|
20241122,182700,831290750,20250,20250,20250,20250,0
|
|
20241122,182600,831290750,20250,20250,20250,20250,0
|
|
20241122,182500,831290750,20250,20250,20250,20250,0
|
|
20241122,182400,831290750,20250,20250,20250,20250,0
|
|
20241122,182300,831290750,20250,20250,20250,20250,0
|
|
20241122,182200,831290750,20250,20250,20250,20250,0
|
|
20241122,182100,831290750,20250,20250,20250,20250,0
|
|
20241122,182000,831290750,20250,20250,20250,20250,0
|
|
20241122,181900,831290750,20250,20250,20250,20250,0
|
|
20241122,181800,831290750,20250,20250,20250,20250,0
|
|
20241122,181700,831290750,20250,20250,20250,20250,0
|
|
20241122,181600,831290750,20250,20250,20250,20250,0
|
|
20241122,181500,831290750,20250,20250,20250,20250,0
|
|
20241122,181400,831290750,20250,20250,20250,20250,0
|
|
20241122,181300,831290750,20250,20250,20250,20250,0
|
|
20241122,181200,831290750,20250,20250,20250,20250,0
|
|
20241122,181100,831290750,20250,20250,20250,20250,0
|
|
20241122,181000,831290750,20250,20250,20250,20250,0
|
|
20241122,180900,831290750,20250,20250,20250,20250,0
|
|
20241122,180800,831290750,20250,20250,20250,20250,0
|
|
20241122,180700,831290750,20250,20250,20250,20250,0
|
|
20241122,180600,831290750,20250,20250,20250,20250,0
|
|
20241122,180500,831290750,20250,20250,20250,20250,915
|
|
20241122,180400,831290750,20250,20250,20250,20250,0
|
|
20241122,180300,831290750,20250,20250,20250,20250,0
|
|
20241122,180200,831290750,20250,20250,20250,20250,0
|
|
20241122,180100,831290750,20250,20250,20250,20250,0
|
|
20241122,180000,831290750,20250,20250,20250,20250,0
|
|
20241122,175900,831290750,20250,20250,20250,20250,0
|
|
20241122,175800,831290750,20250,20250,20250,20250,0
|
|
20241122,175700,831290750,20250,20250,20250,20250,0
|
|
20241122,175600,831290750,20250,20250,20250,20250,0
|
|
20241122,175500,831290750,20250,20250,20250,20250,0
|
|
20241122,175400,831290750,20250,20250,20250,20250,0
|
|
20241122,175300,831290750,20250,20250,20250,20250,0
|
|
20241122,175200,831290750,20250,20250,20250,20250,0
|
|
20241122,175100,831290750,20250,20250,20250,20250,0
|
|
20241122,175000,831290750,20250,20250,20250,20250,0
|
|
20241122,174900,831290750,20250,20250,20250,20250,0
|
|
20241122,174800,831290750,20250,20250,20250,20250,0
|
|
20241122,174700,831290750,20250,20250,20250,20250,0
|
|
20241122,174600,831290750,20250,20250,20250,20250,0
|
|
20241122,174500,831290750,20250,20250,20250,20250,0
|
|
20241122,174400,831290750,20250,20250,20250,20250,0
|
|
20241122,174300,831290750,20250,20250,20250,20250,0
|
|
20241122,174200,831290750,20250,20250,20250,20250,0
|
|
20241122,174100,831290750,20250,20250,20250,20250,0
|
|
20241122,174000,831290750,20250,20250,20250,20250,0
|
|
20241122,173900,831290750,20250,20250,20250,20250,0
|
|
20241122,173800,831290750,20250,20250,20250,20250,0
|
|
20241122,173700,831290750,20250,20250,20250,20250,0
|
|
20241122,173600,831290750,20250,20250,20250,20250,0
|
|
20241122,173500,831290750,20250,20250,20250,20250,915
|
|
20241122,173400,831290750,20250,20250,20250,20250,0
|
|
20241122,173300,831290750,20250,20250,20250,20250,0
|
|
20241122,173200,831290750,20250,20250,20250,20250,0
|
|
20241122,173100,831290750,20250,20250,20250,20250,0
|
|
20241122,173000,831290750,20250,20250,20250,20250,0
|
|
20241122,172900,831290750,20250,20250,20250,20250,0
|
|
20241122,172800,831290750,20250,20250,20250,20250,0
|
|
20241122,172700,831290750,20250,20250,20250,20250,0
|
|
20241122,172600,831290750,20250,20250,20250,20250,0
|
|
20241122,172500,831290750,20250,20250,20250,20250,0
|
|
20241122,172400,831290750,20250,20250,20250,20250,0
|
|
20241122,172300,831290750,20250,20250,20250,20250,0
|
|
20241122,172200,831290750,20250,20250,20250,20250,0
|
|
20241122,172100,831290750,20250,20250,20250,20250,0
|
|
20241122,172000,831290750,20250,20250,20250,20250,0
|
|
20241122,171900,831290750,20250,20250,20250,20250,0
|
|
20241122,171800,831290750,20250,20250,20250,20250,0
|
|
20241122,171700,831290750,20250,20250,20250,20250,0
|
|
20241122,171600,831290750,20250,20250,20250,20250,0
|
|
20241122,171500,831290750,20250,20250,20250,20250,0
|
|
20241122,171400,831290750,20250,20250,20250,20250,0
|
|
20241122,171300,831290750,20250,20250,20250,20250,0
|
|
20241122,171200,831290750,20250,20250,20250,20250,0
|
|
20241122,171100,831290750,20250,20250,20250,20250,0
|
|
20241122,171000,831290750,20250,20250,20250,20250,0
|
|
20241122,170900,831290750,20250,20250,20250,20250,0
|
|
20241122,170800,831290750,20250,20250,20250,20250,0
|
|
20241122,170700,831290750,20250,20250,20250,20250,0
|
|
20241122,170600,831290750,20250,20250,20250,20250,0
|
|
20241122,170500,831290750,20250,20250,20250,20250,915
|
|
20241122,170400,831290750,20250,20250,20250,20250,0
|
|
20241122,170300,831290750,20250,20250,20250,20250,0
|
|
20241122,170200,831290750,20250,20250,20250,20250,0
|
|
20241122,170100,831290750,20250,20250,20250,20250,0
|
|
20241122,170000,831290750,20250,20250,20250,20250,0
|
|
20241122,165900,831290750,20250,20250,20250,20250,0
|
|
20241122,165800,831290750,20250,20250,20250,20250,0
|
|
20241122,165700,831290750,20250,20250,20250,20250,0
|
|
20241122,165600,831290750,20250,20250,20250,20250,0
|
|
20241122,165500,831290750,20250,20250,20250,20250,0
|
|
20241122,165400,831290750,20250,20250,20250,20250,0
|
|
20241122,165300,831290750,20250,20250,20250,20250,0
|
|
20241122,165200,831290750,20250,20250,20250,20250,0
|
|
20241122,165100,831290750,20250,20250,20250,20250,0
|
|
20241122,165000,831290750,20250,20250,20250,20250,0
|
|
20241122,164900,831290750,20250,20250,20250,20250,0
|
|
20241122,164800,831290750,20250,20250,20250,20250,0
|
|
20241122,164700,831290750,20250,20250,20250,20250,0
|
|
20241122,164600,831290750,20250,20250,20250,20250,0
|
|
20241122,164500,831290750,20250,20250,20250,20250,0
|
|
20241122,164400,831290750,20250,20250,20250,20250,0
|
|
20241122,164300,831290750,20250,20250,20250,20250,0
|
|
20241122,164200,831290750,20250,20250,20250,20250,0
|
|
20241122,164100,831290750,20250,20250,20250,20250,0
|
|
20241122,164000,831290750,20250,20250,20250,20250,0
|
|
20241122,163900,831290750,20250,20250,20250,20250,0
|
|
20241122,163800,831290750,20250,20250,20250,20250,0
|
|
20241122,163700,831290750,20250,20250,20250,20250,0
|
|
20241122,163600,831290750,20250,20250,20250,20250,0
|
|
20241122,163500,831290750,20250,20250,20250,20250,915
|
|
20241122,163400,831290750,20250,20250,20250,20250,0
|
|
20241122,163300,831290750,20250,20250,20250,20250,0
|
|
20241122,163200,831290750,20250,20250,20250,20250,0
|
|
20241122,163100,831290750,20250,20250,20250,20250,0
|
|
20241122,163000,831290750,20250,20250,20250,20250,0
|
|
20241122,162900,831290750,20250,20250,20250,20250,0
|
|
20241122,162800,831290750,20250,20250,20250,20250,0
|
|
20241122,162700,831290750,20250,20250,20250,20250,0
|
|
20241122,162600,831290750,20250,20250,20250,20250,0
|
|
20241122,162500,831290750,20250,20250,20250,20250,0
|
|
20241122,162400,831290750,20250,20250,20250,20250,0
|
|
20241122,162300,831290750,20250,20250,20250,20250,0
|
|
20241122,162200,831290750,20250,20250,20250,20250,0
|
|
20241122,162100,831290750,20250,20250,20250,20250,0
|
|
20241122,162000,831290750,20250,20250,20250,20250,0
|
|
20241122,161900,831290750,20250,20250,20250,20250,0
|
|
20241122,161800,831290750,20250,20250,20250,20250,0
|
|
20241122,161700,831290750,20250,20250,20250,20250,0
|
|
20241122,161600,831290750,20250,20250,20250,20250,0
|
|
20241122,161500,831290750,20250,20250,20250,20250,0
|
|
20241122,161400,831290750,20250,20250,20250,20250,0
|
|
20241122,161300,831290750,20250,20250,20250,20250,0
|
|
20241122,161200,831290750,20250,20250,20250,20250,0
|
|
20241122,161100,831290750,20250,20250,20250,20250,0
|
|
20241122,161000,831290750,20250,20250,20250,20250,0
|
|
20241122,160900,831290750,20250,20250,20250,20250,0
|
|
20241122,160800,831290750,20250,20250,20250,20250,0
|
|
20241122,160700,831290750,20250,20250,20250,20250,0
|
|
20241122,160600,831290750,20250,20250,20250,20250,0
|
|
20241122,160500,831290750,20250,20250,20250,20250,915
|
|
20241122,160400,831290750,20250,20250,20250,20250,0
|
|
20241122,160300,831290750,20250,20250,20250,20250,0
|
|
20241122,160200,831290750,20250,20250,20250,20250,0
|
|
20241122,160100,831290750,20250,20250,20250,20250,0
|
|
20241122,160000,831290750,20250,20250,20250,20250,0
|
|
20241122,155900,831290750,20250,20250,20250,20250,0
|
|
20241122,155800,831290750,20250,20250,20250,20250,0
|
|
20241122,155700,831290750,20250,20250,20250,20250,0
|
|
20241122,155600,831290750,20250,20250,20250,20250,0
|
|
20241122,155500,831290750,20250,20250,20250,20250,0
|
|
20241122,155400,831290750,20250,20250,20250,20250,0
|
|
20241122,155300,831290750,20250,20250,20250,20250,0
|
|
20241122,155200,831290750,20250,20250,20250,20250,0
|
|
20241122,155100,831290750,20250,20250,20250,20250,0
|
|
20241122,155000,831290750,20250,20250,20250,20250,0
|
|
20241122,154900,831290750,20250,20250,20250,20250,0
|
|
20241122,154800,831290750,20250,20250,20250,20250,0
|
|
20241122,154700,831290750,20250,20250,20250,20250,0
|
|
20241122,154600,831290750,20250,20250,20250,20250,0
|
|
20241122,154500,831290750,20250,20250,20250,20250,0
|
|
20241122,154400,831290750,20250,20250,20250,20250,0
|
|
20241122,154300,831290750,20250,20250,20250,20250,0
|
|
20241122,154200,831290750,20250,20250,20250,20250,0
|
|
20241122,154100,831290750,20250,20250,20250,20250,0
|
|
20241122,154000,831290750,20250,20250,20250,20250,0
|
|
20241122,153900,831290750,20250,20250,20250,20250,0
|
|
20241122,153800,831290750,20250,20250,20250,20250,0
|
|
20241122,153700,831290750,20250,20250,20250,20250,0
|
|
20241122,153600,831290750,20250,20250,20250,20250,0
|
|
20241122,153500,831290750,20250,20250,20250,20250,915
|
|
20241122,153400,831290750,20250,20250,20250,20250,0
|
|
20241122,153300,831290750,20250,20250,20250,20250,0
|
|
20241122,153200,831290750,20250,20250,20250,20250,0
|
|
20241122,153100,831290750,20250,20250,20250,20250,0
|
|
20241122,153000,831290750,20250,20250,20250,20250,915
|
|
20241122,152900,812762000,20250,20250,20250,20250,0
|
|
20241122,152800,812762000,20250,20250,20250,20250,0
|
|
20241122,152700,812762000,20250,20250,20250,20250,0
|
|
20241122,152600,812762000,20250,20250,20250,20250,0
|
|
20241122,152500,812762000,20250,20250,20250,20250,0
|
|
20241122,152400,812762000,20250,20250,20250,20250,0
|
|
20241122,152300,812762000,20250,20250,20250,20250,0
|
|
20241122,152200,812762000,20250,20250,20250,20250,0
|
|
20241122,152100,812762000,20250,20250,20250,20250,0
|
|
20241122,152000,812762000,20250,20250,20250,20250,0
|
|
20241122,151900,812762000,20250,20300,20300,20250,17
|
|
20241122,151800,812417550,20250,20300,20300,20250,7
|
|
20241122,151700,812275550,20250,20250,20300,20250,30
|
|
20241122,151600,811667550,20300,20300,20300,20250,11
|
|
20241122,151500,811444450,20250,20300,20300,20250,23
|
|
20241122,151400,810978350,20250,20300,20300,20250,20
|
|
20241122,151300,810573000,20250,20250,20250,20200,205
|
|
20241122,151200,806421800,20250,20300,20300,20250,87
|
|
20241122,151100,804660000,20250,20250,20250,20250,54
|
|
20241122,151000,803566500,20200,20250,20250,20200,111
|
|
20241122,150900,801318800,20300,20250,20300,20250,24
|
|
20241122,150800,800832750,20250,20200,20250,20200,196
|
|
20241122,150700,796863850,20250,20250,20300,20200,195
|
|
20241122,150600,792915100,20300,20300,20300,20250,8
|
|
20241122,150500,792752950,20250,20250,20250,20200,97
|
|
20241122,150400,790788800,20250,20250,20250,20200,1090
|
|
20241122,150300,768716350,20200,20200,20200,20200,15
|
|
20241122,150200,768413350,20200,20200,20200,20200,28
|
|
20241122,150100,767847750,20200,20200,20250,20200,28
|
|
20241122,150000,767282100,20200,20200,20200,20150,130
|
|
20241122,145900,764656450,20150,20200,20200,20150,408
|
|
20241122,145800,756417700,20150,20150,20200,20150,3
|
|
20241122,145700,756357200,20150,20150,20200,20150,10
|
|
20241122,145600,756155650,20200,20150,20200,20150,7
|
|
20241122,145500,756014350,20150,20200,20200,20150,6
|
|
20241122,145400,755893300,20200,20150,20200,20150,114
|
|
20241122,145300,753590950,20150,20150,20200,20150,3
|
|
20241122,145200,753530450,20150,20150,20200,20150,5
|
|
20241122,145100,753429600,20150,20150,20200,20150,1092
|
|
20241122,145000,731371850,20150,20150,20150,20150,3
|
|
20241122,144900,731311400,20150,20150,20200,20150,22
|
|
20241122,144800,730867800,20150,20150,20200,20150,13
|
|
20241122,144700,730605650,20150,20150,20150,20150,1
|
|
20241122,144600,730585500,20150,20150,20150,20150,4
|
|
20241122,144500,730504900,20200,20150,20200,20150,29
|
|
20241122,144400,729920450,20150,20200,20200,20150,5
|
|
20241122,144300,729819550,20150,20150,20200,20150,4
|
|
20241122,144200,729738900,20200,20150,20200,20150,13
|
|
20241122,144100,729476800,20150,20150,20150,20150,34
|
|
20241122,144000,728791700,20200,20150,20200,20150,6
|
|
20241122,143900,728670600,20150,20150,20200,20150,76
|
|
20241122,143800,727136000,20200,20200,20200,20150,21
|
|
20241122,143700,726711900,20200,20150,20200,20150,10
|
|
20241122,143600,726510050,20200,20150,20200,20150,10
|
|
20241122,143500,726308450,20150,20150,20200,20150,4
|
|
20241122,143400,726227800,20200,20200,20200,20150,57
|
|
20241122,143300,725077800,20200,20150,20200,20150,12
|
|
20241122,143200,724835800,20150,20150,20150,20150,3
|
|
20241122,143100,724775350,20200,20150,20200,20150,57
|
|
20241122,143000,723626700,20150,20150,20200,20150,15
|
|
20241122,142900,723324300,20200,20150,20200,20150,6
|
|
20241122,142800,723203250,20150,20200,20200,20150,5
|
|
20241122,142700,723102350,20200,20150,20200,20150,19
|
|
20241122,142600,722719050,20150,20150,20200,20150,16
|
|
20241122,142500,722395950,20150,20200,20200,20150,6
|
|
20241122,142400,722274900,20150,20150,20150,20150,50
|
|
20241122,142300,721267400,20150,20200,20200,20150,7
|
|
20241122,142200,721126250,20200,20150,20200,20150,3
|
|
20241122,142100,721065750,20150,20150,20150,20150,10
|
|
20241122,142000,720864250,20150,20150,20150,20150,3
|
|
20241122,141900,720803800,20200,20150,20200,20150,110
|
|
20241122,141800,718582150,20150,20150,20150,20150,9
|
|
20241122,141700,718400800,20200,20150,20200,20150,14
|
|
20241122,141600,718118050,20150,20150,20200,20150,5
|
|
20241122,141500,718017250,20200,20150,20200,20150,9
|
|
20241122,141400,717835850,20150,20150,20150,20150,3
|
|
20241122,141300,717775400,20200,20150,20200,20150,2
|
|
20241122,141200,717735050,20200,20150,20200,20150,30
|
|
20241122,141100,717130450,20200,20150,20200,20150,2
|
|
20241122,141000,717090100,20150,20150,20150,20150,0
|
|
20241122,140900,717090100,20150,20150,20200,20150,8
|
|
20241122,140800,716928850,20200,20200,20200,20200,1
|
|
20241122,140700,716908650,20200,20200,20200,20150,3
|
|
20241122,140600,716848100,20200,20150,20200,20150,10
|
|
20241122,140500,716646550,20250,20200,20250,20200,89
|
|
20241122,140400,714848700,20200,20200,20250,20200,62
|
|
20241122,140300,713594650,20150,20150,20150,20150,6
|
|
20241122,140200,713473750,20150,20200,20200,20150,51
|
|
20241122,140100,712443600,20200,20200,20200,20200,101
|
|
20241122,140000,710403400,20200,20150,20200,20150,254
|
|
20241122,135900,705275200,20200,20150,20200,20150,5
|
|
20241122,135800,705174250,20200,20200,20200,20200,3
|
|
20241122,135700,705113650,20150,20150,20150,20150,107
|
|
20241122,135600,702957600,20200,20200,20200,20200,1
|
|
20241122,135500,702937400,20150,20200,20200,20150,2
|
|
20241122,135400,702897050,20200,20150,20200,20150,17
|
|
20241122,135300,702553950,20150,20150,20150,20150,1
|
|
20241122,135200,702533800,20150,20150,20200,20150,63
|
|
20241122,135100,701264000,20150,20150,20200,20150,12
|
|
20241122,135000,701022150,20200,20200,20200,20150,7
|
|
20241122,134900,700880800,20200,20200,20200,20200,2
|
|
20241122,134800,700840400,20150,20150,20150,20150,7
|
|
20241122,134700,700699350,20250,20250,20250,20250,0
|
|
20241122,134600,700699350,20250,20250,20250,20150,4
|
|
20241122,134500,700618450,20150,20150,20150,20150,608
|
|
20241122,134400,688367250,20150,20150,20150,20150,1
|
|
20241122,134300,688347100,20200,20150,20200,20150,31
|
|
20241122,134200,687721000,20200,20200,20200,20200,31
|
|
20241122,134100,687094800,20150,20150,20150,20150,16
|
|
20241122,134000,686772400,20200,20200,20200,20200,4
|
|
20241122,133900,686691600,20200,20200,20200,20200,254
|
|
20241122,133800,681560800,20250,20200,20250,20200,315
|
|
20241122,133700,675187800,20150,20200,20200,20150,61
|
|
20241122,133600,673955650,20150,20150,20150,20150,12
|
|
20241122,133500,673713850,20200,20200,20200,20200,10
|
|
20241122,133400,673511850,20200,20200,20200,20150,135
|
|
20241122,133300,670784900,20200,20150,20200,20150,47
|
|
20241122,133200,669835850,20150,20150,20150,20150,1
|
|
20241122,133100,669815700,20150,20150,20150,20150,0
|
|
20241122,133000,669815700,20150,20150,20200,20150,8
|
|
20241122,132900,669654450,20200,20150,20200,20150,301
|
|
20241122,132800,663589250,20150,20150,20150,20150,13
|
|
20241122,132700,663327300,20200,20150,20200,20150,10
|
|
20241122,132600,663125650,20200,20200,20200,20200,1
|
|
20241122,132500,663105450,20150,20150,20150,20150,1
|
|
20241122,132400,663085300,20150,20150,20150,20150,9
|
|
20241122,132300,662903950,20200,20150,20200,20150,18
|
|
20241122,132200,662541150,20200,20200,20200,20200,43
|
|
20241122,132100,661672550,20200,20150,20200,20150,8
|
|
20241122,132000,661511300,20200,20200,20200,20200,0
|
|
20241122,131900,661511300,20200,20200,20200,20200,51
|
|
20241122,131800,660481100,20200,20150,20200,20150,8
|
|
20241122,131700,660319850,20200,20200,20200,20200,0
|
|
20241122,131600,660319850,20200,20200,20200,20200,4
|
|
20241122,131500,660239050,20150,20150,20150,20150,195
|
|
20241122,131400,656309800,20200,20200,20200,20200,11
|
|
20241122,131300,656087600,20200,20200,20200,20200,2
|
|
20241122,131200,656047200,20200,20200,20200,20200,160
|
|
20241122,131100,652815200,20200,20200,20200,20200,37
|
|
20241122,131000,652067800,20200,20200,20200,20200,0
|
|
20241122,130900,652067800,20200,20200,20200,20200,131
|
|
20241122,130800,649421600,20200,20200,20200,20200,62
|
|
20241122,130700,648169200,20200,20250,20250,20200,133
|
|
20241122,130600,645482550,20250,20200,20250,20200,10
|
|
20241122,130500,645280350,20200,20200,20200,20200,64
|
|
20241122,130400,643987550,20200,20200,20200,20200,0
|
|
20241122,130300,643987550,20200,20200,20200,20200,7
|
|
20241122,130200,643846150,20250,20250,20250,20250,0
|
|
20241122,130100,643846150,20250,20250,20250,20250,0
|
|
20241122,130000,643846150,20250,20150,20250,20150,143
|
|
20241122,125900,640957800,20200,20200,20200,20200,1
|
|
20241122,125800,640937600,20200,20200,20200,20200,27
|
|
20241122,125700,640392200,20200,20200,20200,20200,467
|
|
20241122,125600,630958800,20200,20200,20200,20200,0
|
|
20241122,125500,630958800,20200,20200,20200,20200,21
|
|
20241122,125400,630534600,20200,20200,20200,20200,6
|
|
20241122,125300,630413400,20200,20200,20200,20200,0
|
|
20241122,125200,630413400,20200,20200,20200,20200,34
|
|
20241122,125100,629726600,20200,20200,20200,20200,0
|
|
20241122,125000,629726600,20200,20200,20200,20200,3
|
|
20241122,124900,629666000,20150,20200,20200,20150,8
|
|
20241122,124800,629504700,20150,20150,20150,20150,41
|
|
20241122,124700,628678550,20200,20200,20200,20200,28
|
|
20241122,124600,628112950,20200,20200,20200,20200,6
|
|
20241122,124500,627991750,20200,20200,20200,20200,112
|
|
20241122,124400,625729350,20200,20200,20200,20200,0
|
|
20241122,124300,625729350,20200,20200,20200,20200,6
|
|
20241122,124200,625608150,20200,20200,20200,20200,12
|
|
20241122,124100,625365750,20200,20200,20200,20200,12
|
|
20241122,124000,625123350,20200,20200,20250,20200,172
|
|
20241122,123900,621648900,20250,20250,20250,20250,2
|
|
20241122,123800,621608400,20250,20200,20250,20200,73
|
|
20241122,123700,620131300,20150,20200,20200,20150,155
|
|
20241122,123600,617003050,20200,20200,20200,20200,238
|
|
20241122,123500,612195450,20200,20200,20200,20200,592
|
|
20241122,123400,600237050,20200,20200,20200,20200,6
|
|
20241122,123300,600115850,20200,20200,20200,20200,1
|
|
20241122,123200,600095650,20200,20200,20200,20200,0
|
|
20241122,123100,600095650,20200,20200,20200,20200,30
|
|
20241122,123000,599489650,20250,20200,20250,20200,2
|
|
20241122,122900,599449200,20200,20200,20200,20200,25
|
|
20241122,122800,598944200,20250,20250,20250,20250,10
|
|
20241122,122700,598741700,20250,20250,20250,20250,15
|
|
20241122,122600,598437950,20250,20250,20250,20250,65
|
|
20241122,122500,597121700,20250,20250,20250,20250,1
|
|
20241122,122400,597101450,20250,20250,20250,20250,3
|
|
20241122,122300,597040700,20250,20250,20250,20250,2
|
|
20241122,122200,597000200,20250,20250,20250,20250,93
|
|
20241122,122100,595116950,20250,20250,20250,20250,260
|
|
20241122,122000,589851950,20250,20250,20250,20250,0
|
|
20241122,121900,589851950,20250,20250,20250,20250,0
|
|
20241122,121800,589851950,20250,20250,20250,20250,1
|
|
20241122,121700,589831700,20250,20200,20250,20200,18
|
|
20241122,121600,589468050,20200,20200,20200,20200,46
|
|
20241122,121500,588538850,20200,20200,20200,20200,0
|
|
20241122,121400,588538850,20200,20200,20200,20200,0
|
|
20241122,121300,588538850,20200,20250,20250,20200,11
|
|
20241122,121200,588316400,20200,20200,20200,20200,50
|
|
20241122,121100,587306400,20200,20200,20200,20200,0
|
|
20241122,121000,587306400,20200,20250,20250,20200,9
|
|
20241122,120900,587124450,20250,20250,20250,20250,8
|
|
20241122,120800,586962450,20200,20200,20200,20200,1
|
|
20241122,120700,586942250,20200,20250,20250,20200,50
|
|
20241122,120600,585930050,20250,20250,20250,20250,108
|
|
20241122,120500,583743050,20200,20200,20200,20200,15
|
|
20241122,120400,583440050,20250,20250,20250,20250,1
|
|
20241122,120300,583419800,20250,20250,20250,20250,69
|
|
20241122,120200,582022550,20200,20200,20200,20200,14
|
|
20241122,120100,581739750,20250,20250,20250,20250,0
|
|
20241122,120000,581739750,20250,20250,20250,20250,71
|
|
20241122,115900,580302000,20250,20200,20250,20200,9
|
|
20241122,115800,580120050,20250,20250,20250,20250,0
|
|
20241122,115700,580120050,20250,20250,20250,20250,1
|
|
20241122,115600,580099800,20250,20200,20250,20200,9
|
|
20241122,115500,579917850,20250,20200,20250,20200,19
|
|
20241122,115400,579533250,20250,20250,20250,20250,5
|
|
20241122,115300,579432000,20200,20200,20200,20200,6
|
|
20241122,115200,579310800,20250,20200,20250,20200,118
|
|
20241122,115100,576926050,20250,20250,20250,20250,2
|
|
20241122,115000,576885550,20250,20200,20250,20200,36
|
|
20241122,114900,576156850,20250,20250,20250,20250,23
|
|
20241122,114800,575691100,20250,20250,20250,20250,0
|
|
20241122,114700,575691100,20250,20200,20250,20200,9
|
|
20241122,114600,575509150,20250,20250,20250,20250,49
|
|
20241122,114500,574516900,20250,20250,20250,20250,514
|
|
20241122,114400,564108400,20250,20200,20250,20200,7
|
|
20241122,114300,563966950,20200,20250,20250,20200,500
|
|
20241122,114200,553859500,20250,20250,20250,20250,35
|
|
20241122,114100,553150750,20250,20250,20250,20250,317
|
|
20241122,114000,546731500,20250,20250,20250,20250,22
|
|
20241122,113900,546286000,20250,20250,20250,20250,61
|
|
20241122,113800,545050750,20250,20300,20300,20250,1015
|
|
20241122,113700,524496550,20250,20250,20250,20250,0
|
|
20241122,113600,524496550,20250,20250,20250,20250,0
|
|
20241122,113500,524496550,20250,20250,20250,20250,6
|
|
20241122,113400,524375050,20250,20250,20250,20250,50
|
|
20241122,113300,523362550,20250,20250,20250,20250,0
|
|
20241122,113200,523362550,20250,20250,20250,20250,7
|
|
20241122,113100,523220800,20250,20250,20250,20250,1
|
|
20241122,113000,523200550,20300,20300,20300,20300,2
|
|
20241122,112900,523159950,20250,20300,20300,20250,8
|
|
20241122,112800,522997850,20300,20300,20300,20300,101
|
|
20241122,112700,520947550,20300,20300,20300,20300,3
|
|
20241122,112600,520886650,20250,20250,20250,20250,6
|
|
20241122,112500,520765150,20250,20300,20300,20250,41
|
|
20241122,112400,519933250,20300,20300,20300,20300,1
|
|
20241122,112300,519912950,20300,20300,20300,20250,548
|
|
20241122,112200,508788850,20300,20300,20300,20300,4
|
|
20241122,112100,508707650,20300,20300,20300,20300,2
|
|
20241122,112000,508667050,20250,20300,20300,20250,56
|
|
20241122,111900,507530550,20300,20300,20300,20300,40
|
|
20241122,111800,506718550,20300,20300,20300,20300,2
|
|
20241122,111700,506677950,20250,20300,20300,20250,133
|
|
20241122,111600,503978350,20300,20350,20350,20300,9
|
|
20241122,111500,503795550,20300,20300,20300,20300,988
|
|
20241122,111400,483739150,20250,20250,20250,20250,6
|
|
20241122,111300,483617650,20300,20300,20300,20250,694
|
|
20241122,111200,469548450,20300,20300,20300,20300,15
|
|
20241122,111100,469243950,20250,20250,20250,20250,6
|
|
20241122,111000,469122450,20300,20300,20300,20300,0
|
|
20241122,110900,469122450,20300,20300,20300,20300,400
|
|
20241122,110800,461002450,20300,20300,20300,20250,13
|
|
20241122,110700,460738800,20300,20300,20300,20250,10
|
|
20241122,110600,460535950,20250,20250,20250,20250,0
|
|
20241122,110500,460535950,20250,20300,20300,20250,7
|
|
20241122,110400,460394150,20300,20300,20300,20300,24
|
|
20241122,110300,459906950,20250,20250,20250,20250,1
|
|
20241122,110200,459886700,20250,20300,20300,20250,26
|
|
20241122,110100,459360000,20300,20300,20300,20250,132
|
|
20241122,110000,456680450,20300,20300,20300,20300,13
|
|
20241122,105900,456416550,20250,20250,20300,20250,133
|
|
20241122,105800,453717650,20300,20300,20300,20300,220
|
|
20241122,105700,449251650,20250,20250,20250,20250,0
|
|
20241122,105600,449251650,20250,20300,20300,20250,7
|
|
20241122,105500,449109850,20300,20300,20300,20300,13
|
|
20241122,105400,448845950,20250,20250,20250,20250,11
|
|
20241122,105300,448623200,20300,20300,20300,20300,8
|
|
20241122,105200,448460800,20300,20300,20300,20300,32
|
|
20241122,105100,447811200,20300,20250,20300,20250,17
|
|
20241122,105000,447466400,20300,20300,20300,20300,80
|
|
20241122,104900,445842400,20300,20250,20300,20250,8
|
|
20241122,104800,445680350,20300,20250,20300,20250,15
|
|
20241122,104700,445376150,20300,20300,20300,20300,2
|
|
20241122,104600,445335550,20300,20300,20300,20300,5
|
|
20241122,104500,445234050,20300,20250,20300,20250,12
|
|
20241122,104400,444990800,20300,20300,20300,20300,30
|
|
20241122,104300,444381800,20300,20300,20300,20300,100
|
|
20241122,104200,442351800,20250,20300,20300,20250,16
|
|
20241122,104100,442027300,20250,20250,20300,20250,75
|
|
20241122,104000,440508100,20300,20250,20300,20250,5
|
|
20241122,103900,440406800,20250,20250,20250,20250,6
|
|
20241122,103800,440285300,20300,20300,20300,20300,9
|
|
20241122,103700,440102600,20300,20300,20300,20300,0
|
|
20241122,103600,440102600,20300,20300,20300,20300,1845
|
|
20241122,103500,402649100,20300,20300,20300,20300,1
|
|
20241122,103400,402628800,20300,20300,20300,20300,0
|
|
20241122,103300,402628800,20300,20300,20300,20300,16
|
|
20241122,103200,402304000,20350,20350,20350,20350,10
|
|
20241122,103100,402100500,20350,20350,20350,20350,753
|
|
20241122,103000,386776950,20350,20300,20350,20300,265
|
|
20241122,102900,381386000,20350,20350,20350,20350,129
|
|
20241122,102800,378760850,20350,20350,20350,20350,0
|
|
20241122,102700,378760850,20350,20300,20350,20300,106
|
|
20241122,102600,376604050,20350,20350,20350,20350,6
|
|
20241122,102500,376481950,20350,20300,20350,20300,684
|
|
20241122,102400,362590750,20300,20250,20300,20250,132
|
|
20241122,102300,359916450,20250,20250,20250,20250,0
|
|
20241122,102200,359916450,20250,20250,20250,20250,1
|
|
20241122,102100,359896200,20250,20300,20300,20250,144
|
|
20241122,102000,356973300,20300,20300,20300,20300,135
|
|
20241122,101900,354232800,20300,20300,20300,20300,17
|
|
20241122,101800,353887700,20300,20300,20300,20300,6
|
|
20241122,101700,353765900,20350,20350,20350,20350,0
|
|
20241122,101600,353765900,20350,20350,20350,20350,1
|
|
20241122,101500,353745550,20250,20300,20300,20250,173
|
|
20241122,101400,350233800,20300,20250,20300,20250,3009
|
|
20241122,101300,289282100,20200,20200,20200,20200,310
|
|
20241122,101200,283020100,20200,20200,20200,20200,55
|
|
20241122,101100,281909100,20200,20200,20200,20200,202
|
|
20241122,101000,277828700,20250,20200,20250,20200,774
|
|
20241122,100900,262193850,20200,20200,20200,20200,226
|
|
20241122,100800,257628650,20200,20250,20250,20200,1042
|
|
20241122,100700,236572500,20250,20250,20250,20250,1413
|
|
20241122,100600,207959250,20250,20250,20250,20250,806
|
|
20241122,100500,191637750,20300,20300,20300,20300,1
|
|
20241122,100400,191617450,20300,20300,20300,20300,4
|
|
20241122,100300,191536250,20300,20300,20300,20300,0
|
|
20241122,100200,191536250,20300,20300,20300,20300,122
|
|
20241122,100100,189059650,20300,20250,20300,20250,201
|
|
20241122,100000,184989350,20250,20300,20300,20250,11
|
|
20241122,095900,184766450,20250,20250,20250,20250,6
|
|
20241122,095800,184644950,20250,20250,20250,20250,320
|
|
20241122,095700,178164950,20250,20300,20300,20250,201
|
|
20241122,095600,174094650,20250,20250,20250,20250,29
|
|
20241122,095500,173507400,20250,20300,20300,20250,32
|
|
20241122,095400,172859300,20300,20300,20300,20300,2
|
|
20241122,095300,172818700,20300,20300,20300,20300,11
|
|
20241122,095200,172595400,20300,20300,20300,20300,5
|
|
20241122,095100,172493900,20300,20300,20300,20300,0
|
|
20241122,095000,172493900,20300,20300,20300,20300,5
|
|
20241122,094900,172392400,20300,20300,20300,20300,1
|
|
20241122,094800,172372100,20300,20300,20300,20300,0
|
|
20241122,094700,172372100,20300,20300,20300,20300,1
|
|
20241122,094600,172351800,20300,20300,20300,20300,99
|
|
20241122,094500,170342100,20300,20300,20300,20300,4
|
|
20241122,094400,170260900,20300,20300,20300,20300,3
|
|
20241122,094300,170200000,20300,20300,20300,20300,0
|
|
20241122,094200,170200000,20300,20300,20300,20300,1506
|
|
20241122,094100,139628200,20350,20350,20350,20350,11
|
|
20241122,094000,139404350,20350,20350,20350,20350,8
|
|
20241122,093900,139241550,20350,20350,20350,20350,252
|
|
20241122,093800,134113350,20350,20350,20350,20350,346
|
|
20241122,093700,127072250,20350,20350,20350,20350,0
|
|
20241122,093600,127072250,20350,20350,20350,20350,294
|
|
20241122,093500,121089350,20350,20350,20350,20350,51
|
|
20241122,093400,120051500,20350,20350,20350,20350,104
|
|
20241122,093300,117935100,20350,20350,20350,20300,51
|
|
20241122,093200,116899650,20350,20300,20350,20300,228
|
|
20241122,093100,112261200,20350,20350,20400,20350,691
|
|
20241122,093000,98199150,20400,20450,20450,20350,16
|
|
20241122,092900,97873300,20350,20400,20400,20350,392
|
|
20241122,092800,89879650,20400,20400,20400,20400,1
|
|
20241122,092700,89859250,20350,20350,20350,20350,94
|
|
20241122,092600,87946350,20400,20400,20400,20400,1
|
|
20241122,092500,87925950,20350,20350,20350,20350,2
|
|
20241122,092400,87885250,20350,20350,20350,20350,32
|
|
20241122,092300,87234050,20450,20400,20450,20400,129
|
|
20241122,092200,84600950,20450,20400,20450,20400,30
|
|
20241122,092100,83987500,20450,20400,20450,20400,2
|
|
20241122,092000,83946650,20450,20400,20450,20400,332
|
|
20241122,091900,77162400,20500,20500,20500,20500,0
|
|
20241122,091800,77162400,20500,20400,20500,20400,1068
|
|
20241122,091700,55325050,20350,20400,20400,20350,35
|
|
20241122,091600,54612300,20400,20450,20450,20350,92
|
|
20241122,091500,52732300,20450,20400,20450,20400,44
|
|
20241122,091400,51834650,20400,20400,20400,20400,200
|
|
20241122,091300,47754650,20400,20400,20400,20400,154
|
|
20241122,091200,44613050,20400,20350,20400,20350,132
|
|
20241122,091100,41924350,20350,20350,20350,20300,336
|
|
20241122,091000,35088500,20350,20350,20350,20350,1
|
|
20241122,090900,35068150,20350,20350,20350,20350,0
|
|
20241122,090800,35068150,20350,20350,20350,20350,4
|
|
20241122,090700,34986750,20350,20350,20350,20350,44
|
|
20241122,090600,34091350,20350,20350,20400,20350,276
|
|
20241122,090500,28469250,20350,20350,20350,20350,22
|
|
20241122,090400,28021550,20350,20350,20350,20350,29
|
|
20241122,090300,27431400,20350,20300,20350,20300,124
|
|
20241122,090200,24913900,20300,20350,20450,20300,345
|
|
20241122,090100,17905900,20400,20350,20500,20350,515
|
|
20241122,090000,7391800,20300,20250,20300,20250,365
|