579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183600,166525320,8990,8990,8990,8990,674
|
|
20241126,183500,166525320,8990,8990,8990,8990,0
|
|
20241126,183400,166525320,8990,8990,8990,8990,0
|
|
20241126,183300,166525320,8990,8990,8990,8990,0
|
|
20241126,183200,166525320,8990,8990,8990,8990,0
|
|
20241126,183100,166525320,8990,8990,8990,8990,0
|
|
20241126,183000,166525320,8990,8990,8990,8990,0
|
|
20241126,182900,166525320,8990,8990,8990,8990,0
|
|
20241126,182800,166525320,8990,8990,8990,8990,0
|
|
20241126,182700,166525320,8990,8990,8990,8990,0
|
|
20241126,182600,166525320,8990,8990,8990,8990,0
|
|
20241126,182500,166525320,8990,8990,8990,8990,0
|
|
20241126,182400,166525320,8990,8990,8990,8990,0
|
|
20241126,182300,166525320,8990,8990,8990,8990,0
|
|
20241126,182200,166525320,8990,8990,8990,8990,0
|
|
20241126,182100,166525320,8990,8990,8990,8990,0
|
|
20241126,182000,166525320,8990,8990,8990,8990,0
|
|
20241126,181900,166525320,8990,8990,8990,8990,0
|
|
20241126,181800,166525320,8990,8990,8990,8990,0
|
|
20241126,181700,166525320,8990,8990,8990,8990,0
|
|
20241126,181600,166525320,8990,8990,8990,8990,0
|
|
20241126,181500,166525320,8990,8990,8990,8990,0
|
|
20241126,181400,166525320,8990,8990,8990,8990,0
|
|
20241126,181300,166525320,8990,8990,8990,8990,0
|
|
20241126,181200,166525320,8990,8990,8990,8990,0
|
|
20241126,181100,166525320,8990,8990,8990,8990,0
|
|
20241126,181000,166525320,8990,8990,8990,8990,0
|
|
20241126,180900,166525320,8990,8990,8990,8990,0
|
|
20241126,180800,166525320,8990,8990,8990,8990,0
|
|
20241126,180700,166525320,8990,8990,8990,8990,0
|
|
20241126,180600,166525320,8990,8990,8990,8990,674
|
|
20241126,180500,166525320,8990,8990,8990,8990,0
|
|
20241126,180400,166525320,8990,8990,8990,8990,0
|
|
20241126,180300,166525320,8990,8990,8990,8990,0
|
|
20241126,180200,166525320,8990,8990,8990,8990,0
|
|
20241126,180100,166525320,8990,8990,8990,8990,0
|
|
20241126,180000,166525320,8990,8990,8990,8990,0
|
|
20241126,175900,166525320,8990,8990,8990,8990,0
|
|
20241126,175800,166525320,8990,8990,8990,8990,0
|
|
20241126,175700,166525320,8990,8990,8990,8990,0
|
|
20241126,175600,166525320,8990,8990,8990,8990,0
|
|
20241126,175500,166525320,8990,8990,8990,8990,0
|
|
20241126,175400,166525320,8990,8990,8990,8990,0
|
|
20241126,175300,166525320,8990,8990,8990,8990,0
|
|
20241126,175200,166525320,8990,8990,8990,8990,0
|
|
20241126,175100,166525320,8990,8990,8990,8990,0
|
|
20241126,175000,166525320,8990,8990,8990,8990,0
|
|
20241126,174900,166525320,8990,8990,8990,8990,0
|
|
20241126,174800,166525320,8990,8990,8990,8990,0
|
|
20241126,174700,166525320,8990,8990,8990,8990,0
|
|
20241126,174600,166525320,8990,8990,8990,8990,0
|
|
20241126,174500,166525320,8990,8990,8990,8990,0
|
|
20241126,174400,166525320,8990,8990,8990,8990,0
|
|
20241126,174300,166525320,8990,8990,8990,8990,0
|
|
20241126,174200,166525320,8990,8990,8990,8990,0
|
|
20241126,174100,166525320,8990,8990,8990,8990,0
|
|
20241126,174000,166525320,8990,8990,8990,8990,0
|
|
20241126,173900,166525320,8990,8990,8990,8990,0
|
|
20241126,173800,166525320,8990,8990,8990,8990,0
|
|
20241126,173700,166525320,8990,8990,8990,8990,0
|
|
20241126,173600,166525320,8990,8990,8990,8990,674
|
|
20241126,173500,166525320,8990,8990,8990,8990,0
|
|
20241126,173400,166525320,8990,8990,8990,8990,0
|
|
20241126,173300,166525320,8990,8990,8990,8990,0
|
|
20241126,173200,166525320,8990,8990,8990,8990,0
|
|
20241126,173100,166525320,8990,8990,8990,8990,0
|
|
20241126,173000,166525320,8990,8990,8990,8990,0
|
|
20241126,172900,166525320,8990,8990,8990,8990,0
|
|
20241126,172800,166525320,8990,8990,8990,8990,0
|
|
20241126,172700,166525320,8990,8990,8990,8990,0
|
|
20241126,172600,166525320,8990,8990,8990,8990,0
|
|
20241126,172500,166525320,8990,8990,8990,8990,0
|
|
20241126,172400,166525320,8990,8990,8990,8990,0
|
|
20241126,172300,166525320,8990,8990,8990,8990,0
|
|
20241126,172200,166525320,8990,8990,8990,8990,0
|
|
20241126,172100,166525320,8990,8990,8990,8990,0
|
|
20241126,172000,166525320,8990,8990,8990,8990,0
|
|
20241126,171900,166525320,8990,8990,8990,8990,0
|
|
20241126,171800,166525320,8990,8990,8990,8990,0
|
|
20241126,171700,166525320,8990,8990,8990,8990,0
|
|
20241126,171600,166525320,8990,8990,8990,8990,0
|
|
20241126,171500,166525320,8990,8990,8990,8990,0
|
|
20241126,171400,166525320,8990,8990,8990,8990,0
|
|
20241126,171300,166525320,8990,8990,8990,8990,0
|
|
20241126,171200,166525320,8990,8990,8990,8990,0
|
|
20241126,171100,166525320,8990,8990,8990,8990,0
|
|
20241126,171000,166525320,8990,8990,8990,8990,0
|
|
20241126,170900,166525320,8990,8990,8990,8990,0
|
|
20241126,170800,166525320,8990,8990,8990,8990,0
|
|
20241126,170700,166525320,8990,8990,8990,8990,0
|
|
20241126,170600,166525320,8990,8990,8990,8990,674
|
|
20241126,170500,166525320,8990,8990,8990,8990,0
|
|
20241126,170400,166525320,8990,8990,8990,8990,0
|
|
20241126,170300,166525320,8990,8990,8990,8990,0
|
|
20241126,170200,166525320,8990,8990,8990,8990,0
|
|
20241126,170100,166525320,8990,8990,8990,8990,0
|
|
20241126,170000,166525320,8990,8990,8990,8990,0
|
|
20241126,165900,166525320,8990,8990,8990,8990,0
|
|
20241126,165800,166525320,8990,8990,8990,8990,0
|
|
20241126,165700,166525320,8990,8990,8990,8990,0
|
|
20241126,165600,166525320,8990,8990,8990,8990,0
|
|
20241126,165500,166525320,8990,8990,8990,8990,0
|
|
20241126,165400,166525320,8990,8990,8990,8990,0
|
|
20241126,165300,166525320,8990,8990,8990,8990,0
|
|
20241126,165200,166525320,8990,8990,8990,8990,0
|
|
20241126,165100,166525320,8990,8990,8990,8990,0
|
|
20241126,165000,166525320,8990,8990,8990,8990,0
|
|
20241126,164900,166525320,8990,8990,8990,8990,0
|
|
20241126,164800,166525320,8990,8990,8990,8990,0
|
|
20241126,164700,166525320,8990,8990,8990,8990,0
|
|
20241126,164600,166525320,8990,8990,8990,8990,0
|
|
20241126,164500,166525320,8990,8990,8990,8990,0
|
|
20241126,164400,166525320,8990,8990,8990,8990,0
|
|
20241126,164300,166525320,8990,8990,8990,8990,0
|
|
20241126,164200,166525320,8990,8990,8990,8990,0
|
|
20241126,164100,166525320,8990,8990,8990,8990,0
|
|
20241126,164000,166525320,8990,8990,8990,8990,0
|
|
20241126,163900,166525320,8990,8990,8990,8990,0
|
|
20241126,163800,166525320,8990,8990,8990,8990,0
|
|
20241126,163700,166525320,8990,8990,8990,8990,0
|
|
20241126,163600,166525320,8990,8990,8990,8990,674
|
|
20241126,163500,166525320,8990,8990,8990,8990,0
|
|
20241126,163400,166525320,8990,8990,8990,8990,0
|
|
20241126,163300,166525320,8990,8990,8990,8990,0
|
|
20241126,163200,166525320,8990,8990,8990,8990,0
|
|
20241126,163100,166525320,8990,8990,8990,8990,0
|
|
20241126,163000,166525320,8990,8990,8990,8990,0
|
|
20241126,162900,166525320,8990,8990,8990,8990,0
|
|
20241126,162800,166525320,8990,8990,8990,8990,0
|
|
20241126,162700,166525320,8990,8990,8990,8990,0
|
|
20241126,162600,166525320,8990,8990,8990,8990,0
|
|
20241126,162500,166525320,8990,8990,8990,8990,0
|
|
20241126,162400,166525320,8990,8990,8990,8990,0
|
|
20241126,162300,166525320,8990,8990,8990,8990,0
|
|
20241126,162200,166525320,8990,8990,8990,8990,0
|
|
20241126,162100,166525320,8990,8990,8990,8990,0
|
|
20241126,162000,166525320,8990,8990,8990,8990,0
|
|
20241126,161900,166525320,8990,8990,8990,8990,0
|
|
20241126,161800,166525320,8990,8990,8990,8990,0
|
|
20241126,161700,166525320,8990,8990,8990,8990,0
|
|
20241126,161600,166525320,8990,8990,8990,8990,0
|
|
20241126,161500,166525320,8990,8990,8990,8990,0
|
|
20241126,161400,166525320,8990,8990,8990,8990,0
|
|
20241126,161300,166525320,8990,8990,8990,8990,0
|
|
20241126,161200,166525320,8990,8990,8990,8990,0
|
|
20241126,161100,166525320,8990,8990,8990,8990,0
|
|
20241126,161000,166525320,8990,8990,8990,8990,0
|
|
20241126,160900,166525320,8990,8990,8990,8990,0
|
|
20241126,160800,166525320,8990,8990,8990,8990,0
|
|
20241126,160700,166525320,8990,8990,8990,8990,0
|
|
20241126,160600,166525320,8990,8990,8990,8990,674
|
|
20241126,160500,166525320,8990,8990,8990,8990,0
|
|
20241126,160400,166525320,8990,8990,8990,8990,0
|
|
20241126,160300,166525320,8990,8990,8990,8990,0
|
|
20241126,160200,166525320,8990,8990,8990,8990,0
|
|
20241126,160100,166525320,8990,8990,8990,8990,0
|
|
20241126,160000,166525320,8990,8990,8990,8990,0
|
|
20241126,155900,166525320,8990,8990,8990,8990,0
|
|
20241126,155800,166525320,8990,8990,8990,8990,0
|
|
20241126,155700,166525320,8990,8990,8990,8990,0
|
|
20241126,155600,166525320,8990,8990,8990,8990,0
|
|
20241126,155500,166525320,8990,8990,8990,8990,0
|
|
20241126,155400,166525320,8990,8990,8990,8990,0
|
|
20241126,155300,166525320,8990,8990,8990,8990,0
|
|
20241126,155200,166525320,8990,8990,8990,8990,0
|
|
20241126,155100,166525320,8990,8990,8990,8990,0
|
|
20241126,155000,166525320,8990,8990,8990,8990,0
|
|
20241126,154900,166525320,8990,8990,8990,8990,0
|
|
20241126,154800,166525320,8990,8990,8990,8990,0
|
|
20241126,154700,166525320,8990,8990,8990,8990,0
|
|
20241126,154600,166525320,8990,8990,8990,8990,0
|
|
20241126,154500,166525320,8990,8990,8990,8990,0
|
|
20241126,154400,166525320,8990,8990,8990,8990,0
|
|
20241126,154300,166525320,8990,8990,8990,8990,0
|
|
20241126,154200,166525320,8990,8990,8990,8990,0
|
|
20241126,154100,166525320,8990,8990,8990,8990,0
|
|
20241126,154000,166525320,8990,8990,8990,8990,0
|
|
20241126,153900,166525320,8990,8990,8990,8990,0
|
|
20241126,153800,166525320,8990,8990,8990,8990,0
|
|
20241126,153700,166525320,8990,8990,8990,8990,0
|
|
20241126,153600,166525320,8990,8990,8990,8990,674
|
|
20241126,153500,166525320,8990,8990,8990,8990,0
|
|
20241126,153400,166525320,8990,8990,8990,8990,0
|
|
20241126,153300,166525320,8990,8990,8990,8990,0
|
|
20241126,153200,166525320,8990,8990,8990,8990,0
|
|
20241126,153100,166525320,8990,8990,8990,8990,0
|
|
20241126,153000,166525320,8990,8990,8990,8990,674
|
|
20241126,152900,160466060,9000,9000,9000,9000,0
|
|
20241126,152800,160466060,9000,9000,9000,9000,0
|
|
20241126,152700,160466060,9000,9000,9000,9000,0
|
|
20241126,152600,160466060,9000,9000,9000,9000,0
|
|
20241126,152500,160466060,9000,9000,9000,9000,0
|
|
20241126,152400,160466060,9000,9000,9000,9000,0
|
|
20241126,152300,160466060,9000,9000,9000,9000,0
|
|
20241126,152200,160466060,9000,9000,9000,9000,0
|
|
20241126,152100,160466060,9000,9000,9000,9000,0
|
|
20241126,152000,160466060,9000,9000,9000,9000,0
|
|
20241126,151900,160466060,9000,9000,9000,9000,0
|
|
20241126,151800,160466060,9000,9000,9000,9000,0
|
|
20241126,151700,160466060,9000,9000,9000,9000,0
|
|
20241126,151600,160466060,9000,9000,9000,9000,1
|
|
20241126,151500,160457060,9000,9000,9000,9000,1
|
|
20241126,151400,160448060,9000,9000,9000,9000,0
|
|
20241126,151300,160448060,9000,9000,9000,9000,0
|
|
20241126,151200,160448060,9000,9000,9000,9000,427
|
|
20241126,151100,156605060,9000,9000,9000,9000,100
|
|
20241126,151000,155705060,9000,9000,9000,9000,100
|
|
20241126,150900,154805060,8990,8990,8990,8990,200
|
|
20241126,150800,153007060,9000,9000,9000,9000,417
|
|
20241126,150700,149254060,9000,9000,9000,9000,100
|
|
20241126,150600,148354060,9010,9000,9010,9000,2
|
|
20241126,150500,148336050,8990,9000,9000,8990,905
|
|
20241126,150400,140196050,9000,9000,9000,9000,0
|
|
20241126,150300,140196050,9000,9000,9000,9000,668
|
|
20241126,150200,134184050,8990,8990,8990,8990,0
|
|
20241126,150100,134184050,8990,9000,9000,8990,52
|
|
20241126,150000,133716230,9000,9000,9030,9000,297
|
|
20241126,145900,131043180,9030,9000,9030,9000,1592
|
|
20241126,145800,116715150,9000,9000,9000,9000,0
|
|
20241126,145700,116715150,9000,9000,9000,9000,0
|
|
20241126,145600,116715150,9000,9000,9000,9000,6
|
|
20241126,145500,116661150,8990,8990,8990,8990,0
|
|
20241126,145400,116661150,8990,8990,8990,8990,0
|
|
20241126,145300,116661150,8990,8990,8990,8990,0
|
|
20241126,145200,116661150,8990,8990,8990,8990,0
|
|
20241126,145100,116661150,8990,8990,8990,8990,0
|
|
20241126,145000,116661150,8990,8990,8990,8990,0
|
|
20241126,144900,116661150,8990,8990,8990,8990,2
|
|
20241126,144800,116643170,8990,8990,8990,8990,0
|
|
20241126,144700,116643170,8990,8990,8990,8990,100
|
|
20241126,144600,115744170,8990,8990,8990,8990,1
|
|
20241126,144500,115735180,9000,8990,9000,8990,10
|
|
20241126,144400,115645200,9000,8990,9000,8990,101
|
|
20241126,144300,114736210,9000,9000,9000,9000,0
|
|
20241126,144200,114736210,9000,9000,9000,9000,0
|
|
20241126,144100,114736210,9000,9000,9000,9000,0
|
|
20241126,144000,114736210,9000,8990,9000,8990,8
|
|
20241126,143900,114664250,9000,8990,9000,8990,4
|
|
20241126,143800,114628270,9000,9000,9000,9000,0
|
|
20241126,143700,114628270,9000,9000,9000,9000,0
|
|
20241126,143600,114628270,9000,9000,9000,9000,0
|
|
20241126,143500,114628270,9000,9000,9000,8980,392
|
|
20241126,143400,111105500,8990,8990,8990,8990,0
|
|
20241126,143300,111105500,8990,8990,8990,8990,0
|
|
20241126,143200,111105500,8990,8990,8990,8990,0
|
|
20241126,143100,111105500,8990,8990,8990,8990,100
|
|
20241126,143000,110206500,9000,9000,9000,9000,3
|
|
20241126,142900,110179500,8990,8990,8990,8990,0
|
|
20241126,142800,110179500,8990,8990,8990,8990,0
|
|
20241126,142700,110179500,8990,8990,8990,8990,0
|
|
20241126,142600,110179500,8990,8990,8990,8990,0
|
|
20241126,142500,110179500,8990,8990,8990,8990,0
|
|
20241126,142400,110179500,8990,8990,8990,8990,0
|
|
20241126,142300,110179500,8990,8990,8990,8990,1
|
|
20241126,142200,110170510,8980,8980,8980,8980,0
|
|
20241126,142100,110170510,8980,8980,8980,8980,0
|
|
20241126,142000,110170510,8980,8980,8980,8980,0
|
|
20241126,141900,110170510,8980,8980,8980,8980,0
|
|
20241126,141800,110170510,8980,8990,8990,8980,19
|
|
20241126,141700,109999790,9000,9000,9000,9000,0
|
|
20241126,141600,109999790,9000,9000,9000,9000,0
|
|
20241126,141500,109999790,9000,9000,9000,9000,0
|
|
20241126,141400,109999790,9000,9000,9000,9000,0
|
|
20241126,141300,109999790,9000,8990,9020,8990,6
|
|
20241126,141200,109945770,9000,8980,9000,8980,6
|
|
20241126,141100,109891830,8970,8970,8970,8970,0
|
|
20241126,141000,109891830,8970,8970,8970,8970,0
|
|
20241126,140900,109891830,8970,8970,8970,8970,0
|
|
20241126,140800,109891830,8970,8970,8970,8970,0
|
|
20241126,140700,109891830,8970,8970,8970,8970,0
|
|
20241126,140600,109891830,8970,8980,8980,8970,800
|
|
20241126,140500,102715810,9020,9020,9020,9020,0
|
|
20241126,140400,102715810,9020,8990,9020,8990,193
|
|
20241126,140300,100980670,8990,8980,8990,8980,2
|
|
20241126,140200,100962700,8980,8980,8980,8980,100
|
|
20241126,140100,100064700,8990,8990,8990,8990,0
|
|
20241126,140000,100064700,8990,8990,8990,8990,0
|
|
20241126,135900,100064700,8990,8990,8990,8990,3
|
|
20241126,135800,100037730,8990,8990,8990,8990,7
|
|
20241126,135700,99974800,8980,8980,8980,8980,0
|
|
20241126,135600,99974800,8980,8980,8980,8980,140
|
|
20241126,135500,98717600,8980,8980,8980,8980,6
|
|
20241126,135400,98663720,8980,8980,8980,8980,0
|
|
20241126,135300,98663720,8980,8980,8980,8980,7
|
|
20241126,135200,98600860,8980,8980,8980,8980,0
|
|
20241126,135100,98600860,8980,8980,8980,8980,6
|
|
20241126,135000,98546980,8980,8980,8980,8980,36
|
|
20241126,134900,98223700,8990,8990,8990,8990,6
|
|
20241126,134800,98169760,8990,8990,8990,8990,0
|
|
20241126,134700,98169760,8990,8990,8990,8990,7
|
|
20241126,134600,98106830,8980,8980,8980,8980,0
|
|
20241126,134500,98106830,8980,8990,8990,8980,106
|
|
20241126,134400,97154890,8990,8990,8990,8990,0
|
|
20241126,134300,97154890,8990,8990,8990,8990,7
|
|
20241126,134200,97091960,8990,8990,8990,8990,8
|
|
20241126,134100,97020040,8990,8990,8990,8990,1
|
|
20241126,134000,97011050,8990,8990,8990,8990,6
|
|
20241126,133900,96957110,8990,8990,8990,8990,0
|
|
20241126,133800,96957110,8990,8990,8990,8990,11
|
|
20241126,133700,96858220,8990,8990,8990,8990,0
|
|
20241126,133600,96858220,8990,8990,8990,8990,7
|
|
20241126,133500,96795290,8990,8990,8990,8990,0
|
|
20241126,133400,96795290,8990,8990,8990,8990,6
|
|
20241126,133300,96741350,8990,8990,8990,8990,0
|
|
20241126,133200,96741350,8990,8990,8990,8990,7
|
|
20241126,133100,96678420,8990,8990,8990,8990,0
|
|
20241126,133000,96678420,8990,8990,8990,8990,10
|
|
20241126,132900,96588520,8990,8990,8990,8990,13
|
|
20241126,132800,96471650,8990,8990,8990,8990,10
|
|
20241126,132700,96381750,8990,8990,8990,8990,6
|
|
20241126,132600,96327810,8990,8990,8990,8990,0
|
|
20241126,132500,96327810,8990,8980,8990,8970,1008
|
|
20241126,132400,87281360,8990,8990,8990,8990,0
|
|
20241126,132300,87281360,8990,8990,8990,8990,6
|
|
20241126,132200,87227420,8990,8990,8990,8990,0
|
|
20241126,132100,87227420,8990,8990,8990,8990,7
|
|
20241126,132000,87164490,8990,8990,8990,8990,0
|
|
20241126,131900,87164490,8990,8990,8990,8990,6
|
|
20241126,131800,87110550,8990,8990,8990,8990,1
|
|
20241126,131700,87101560,8980,8970,8980,8970,892
|
|
20241126,131600,79091410,8960,8960,8960,8960,0
|
|
20241126,131500,79091410,8960,8960,8960,8950,170
|
|
20241126,131400,77569610,8980,8990,8990,8960,2012
|
|
20241126,131300,59522690,9000,9000,9000,9000,1
|
|
20241126,131200,59513690,9000,9000,9000,9000,6
|
|
20241126,131100,59459690,9000,9000,9000,9000,0
|
|
20241126,131000,59459690,9000,9000,9000,9000,7
|
|
20241126,130900,59396690,9000,9000,9000,9000,0
|
|
20241126,130800,59396690,9000,9000,9000,9000,6
|
|
20241126,130700,59342690,9000,9000,9000,9000,1
|
|
20241126,130600,59333690,9000,9030,9030,9000,823
|
|
20241126,130500,51925950,9030,9030,9030,9030,0
|
|
20241126,130400,51925950,9030,9030,9030,9030,7
|
|
20241126,130300,51862740,9030,9030,9030,9030,0
|
|
20241126,130200,51862740,9030,9030,9030,9030,0
|
|
20241126,130100,51862740,9030,9030,9030,9030,6
|
|
20241126,130000,51808560,9030,9030,9030,9030,0
|
|
20241126,125900,51808560,9030,9030,9030,9030,7
|
|
20241126,125800,51745350,9030,9030,9030,9030,5
|
|
20241126,125700,51700200,9030,9030,9030,9030,6
|
|
20241126,125600,51646020,9030,9030,9030,9030,0
|
|
20241126,125500,51646020,9030,9030,9030,9030,6
|
|
20241126,125400,51591840,9030,9030,9030,9030,0
|
|
20241126,125300,51591840,9030,9030,9030,9030,7
|
|
20241126,125200,51528630,9030,9030,9030,9030,0
|
|
20241126,125100,51528630,9030,9030,9030,9030,6
|
|
20241126,125000,51474450,9030,9030,9030,9030,2
|
|
20241126,124900,51456390,9030,9030,9030,9030,8
|
|
20241126,124800,51384150,9030,9030,9030,9030,0
|
|
20241126,124700,51384150,9030,9030,9030,9030,0
|
|
20241126,124600,51384150,9030,9030,9030,9030,6
|
|
20241126,124500,51329970,9030,9030,9030,9030,0
|
|
20241126,124400,51329970,9030,9030,9030,9030,6
|
|
20241126,124300,51275790,9030,9030,9030,9030,0
|
|
20241126,124200,51275790,9030,9030,9030,9030,7
|
|
20241126,124100,51212580,9030,9030,9030,9030,0
|
|
20241126,124000,51212580,9030,9030,9030,9030,6
|
|
20241126,123900,51158400,9020,9020,9020,9020,30
|
|
20241126,123800,50887800,9030,9030,9030,9030,7
|
|
20241126,123700,50824590,9030,9030,9030,9030,0
|
|
20241126,123600,50824590,9030,9030,9030,9030,13
|
|
20241126,123500,50707200,9030,9030,9030,9030,3
|
|
20241126,123400,50680110,9030,9030,9030,9030,0
|
|
20241126,123300,50680110,9030,9030,9030,9030,6
|
|
20241126,123200,50625930,9030,9030,9030,9030,0
|
|
20241126,123100,50625930,9030,9030,9030,9030,7
|
|
20241126,123000,50562720,9030,9030,9030,9030,0
|
|
20241126,122900,50562720,9030,9030,9030,9030,6
|
|
20241126,122800,50508540,9030,9030,9030,9030,0
|
|
20241126,122700,50508540,9030,9030,9030,9030,6
|
|
20241126,122600,50454360,9030,9030,9030,9030,0
|
|
20241126,122500,50454360,9030,9030,9030,9030,7
|
|
20241126,122400,50391150,9030,9030,9030,9030,0
|
|
20241126,122300,50391150,9030,9030,9030,9030,6
|
|
20241126,122200,50336970,9030,9030,9030,9030,0
|
|
20241126,122100,50336970,9030,9030,9030,9030,0
|
|
20241126,122000,50336970,9030,9030,9030,9030,7
|
|
20241126,121900,50273760,9030,9030,9030,9030,0
|
|
20241126,121800,50273760,9030,9030,9030,9030,20
|
|
20241126,121700,50093160,9040,9040,9040,9040,0
|
|
20241126,121600,50093160,9040,9040,9040,9040,6
|
|
20241126,121500,50038920,9040,9040,9040,9040,0
|
|
20241126,121400,50038920,9040,9040,9040,9040,7
|
|
20241126,121300,49975640,9040,9040,9040,9040,0
|
|
20241126,121200,49975640,9040,9040,9040,9040,6
|
|
20241126,121100,49921400,9040,9040,9040,9040,0
|
|
20241126,121000,49921400,9040,9040,9040,9040,7
|
|
20241126,120900,49858120,9040,9040,9040,9040,0
|
|
20241126,120800,49858120,9040,9040,9040,9040,6
|
|
20241126,120700,49803880,9040,9040,9040,9040,0
|
|
20241126,120600,49803880,9040,9040,9040,9040,0
|
|
20241126,120500,49803880,9040,9040,9040,9040,6
|
|
20241126,120400,49749640,9040,9040,9040,9040,0
|
|
20241126,120300,49749640,9040,9040,9040,9040,12
|
|
20241126,120200,49641160,9040,9040,9040,9040,5
|
|
20241126,120100,49595960,9040,9040,9040,9040,6
|
|
20241126,120000,49541720,9040,9040,9040,9040,0
|
|
20241126,115900,49541720,9040,9030,9040,9030,11
|
|
20241126,115800,49442300,9040,9030,9040,9030,10
|
|
20241126,115700,49351950,9040,9030,9040,9030,9
|
|
20241126,115600,49270610,9040,9030,9040,9030,4
|
|
20241126,115500,49234470,9040,9030,9040,9030,7
|
|
20241126,115400,49171200,9040,9040,9040,9040,0
|
|
20241126,115300,49171200,9040,9040,9040,9040,0
|
|
20241126,115200,49171200,9040,9040,9040,9040,67
|
|
20241126,115100,48565520,9040,9040,9040,9040,14
|
|
20241126,115000,48438960,9040,9040,9040,9040,6
|
|
20241126,114900,48384720,9040,9030,9040,9020,7
|
|
20241126,114800,48321510,9040,9030,9040,9030,11
|
|
20241126,114700,48222100,9040,9020,9040,9020,2
|
|
20241126,114600,48204040,9030,9020,9030,9020,10
|
|
20241126,114500,48113750,9030,9030,9030,9030,4
|
|
20241126,114400,48077630,9040,9020,9040,9020,9
|
|
20241126,114300,47996300,9010,9030,9030,9010,440
|
|
20241126,114200,44028240,9040,9030,9040,9030,7
|
|
20241126,114100,43964970,9030,9030,9030,9030,9
|
|
20241126,114000,43883700,9040,9040,9040,9040,2
|
|
20241126,113900,43865620,9040,9040,9040,9040,8
|
|
20241126,113800,43793300,9040,9040,9040,9040,3
|
|
20241126,113700,43766180,9040,9040,9040,9040,9
|
|
20241126,113600,43684820,9040,9040,9040,9040,2
|
|
20241126,113500,43666740,9040,9040,9040,9040,8
|
|
20241126,113400,43594420,9030,9040,9040,9030,8
|
|
20241126,113300,43522150,9040,9040,9040,9040,6
|
|
20241126,113200,43467910,9040,9040,9040,9040,2
|
|
20241126,113100,43449830,9040,9040,9040,9040,9
|
|
20241126,113000,43368470,9040,9040,9040,9040,3
|
|
20241126,112900,43341350,9040,9040,9040,9040,8
|
|
20241126,112800,43269030,9040,9040,9040,9040,2
|
|
20241126,112700,43250950,9040,9040,9040,9040,9
|
|
20241126,112600,43169590,9040,9040,9040,9040,3
|
|
20241126,112500,43142470,9040,9040,9040,9040,2
|
|
20241126,112400,43124390,9040,9030,9040,9030,11
|
|
20241126,112300,43025000,9040,9040,9040,9040,2
|
|
20241126,112200,43006920,9040,9040,9040,9040,9
|
|
20241126,112100,42925560,9040,9040,9040,9040,2
|
|
20241126,112000,42907480,9040,9040,9040,9040,9
|
|
20241126,111900,42826120,9040,9040,9040,9040,2
|
|
20241126,111800,42808040,9040,9040,9040,9040,9
|
|
20241126,111700,42726680,9040,9040,9040,9040,2
|
|
20241126,111600,42708600,9040,9040,9040,9040,8
|
|
20241126,111500,42636280,9040,9040,9040,9040,2
|
|
20241126,111400,42618200,9040,9040,9040,9030,14
|
|
20241126,111300,42491650,9040,9040,9040,9040,2
|
|
20241126,111200,42473570,9040,9040,9040,9040,2
|
|
20241126,111100,42455490,9040,9030,9040,9030,13
|
|
20241126,111000,42338020,9040,9040,9040,9040,3
|
|
20241126,110900,42310900,9040,9040,9040,9040,9
|
|
20241126,110800,42229540,9040,9040,9040,9040,2
|
|
20241126,110700,42211460,9040,9040,9040,9040,6
|
|
20241126,110600,42157220,9040,9040,9040,9040,3
|
|
20241126,110500,42130100,9040,9040,9040,9040,8
|
|
20241126,110400,42057780,9040,9040,9040,9040,2
|
|
20241126,110300,42039700,9040,9040,9040,9040,9
|
|
20241126,110200,41958340,9040,9040,9040,9040,3
|
|
20241126,110100,41931220,9040,9040,9040,9040,8
|
|
20241126,110000,41858900,9040,9040,9040,9040,2
|
|
20241126,105900,41840820,9040,9040,9040,9040,10
|
|
20241126,105800,41750420,9040,9040,9040,9040,0
|
|
20241126,105700,41750420,9040,9040,9040,9040,2
|
|
20241126,105600,41732340,9040,9040,9040,9040,8
|
|
20241126,105500,41660020,9040,9030,9040,9030,3
|
|
20241126,105400,41632910,9040,9040,9040,9040,9
|
|
20241126,105300,41551550,9040,9040,9040,9040,0
|
|
20241126,105200,41551550,9040,9040,9040,9040,20
|
|
20241126,105100,41370750,9040,9040,9040,9040,2
|
|
20241126,105000,41352670,9040,9040,9040,9040,6
|
|
20241126,104900,41298430,9040,9040,9040,9040,3
|
|
20241126,104800,41271310,9040,9040,9040,9040,9
|
|
20241126,104700,41189950,9040,9040,9040,9040,2
|
|
20241126,104600,41171870,9040,9040,9040,9040,8
|
|
20241126,104500,41099550,9040,9040,9040,9040,2
|
|
20241126,104400,41081470,9040,9040,9040,9040,3
|
|
20241126,104300,41054350,9040,9040,9040,9040,8
|
|
20241126,104200,40982030,9030,9040,9040,9030,3
|
|
20241126,104100,40954920,9040,9040,9040,9040,10
|
|
20241126,104000,40864520,9040,9040,9040,9040,2
|
|
20241126,103900,40846440,9040,9040,9040,9040,6
|
|
20241126,103800,40792200,9040,9040,9040,9040,2
|
|
20241126,103700,40774120,9040,9040,9040,9040,9
|
|
20241126,103600,40692760,9030,9040,9040,9030,236
|
|
20241126,103500,38561650,9040,9040,9040,9040,8
|
|
20241126,103400,38489330,9040,9040,9040,9040,2
|
|
20241126,103300,38471250,9040,9040,9040,9040,46
|
|
20241126,103200,38055410,9040,9030,9040,9030,13
|
|
20241126,103100,37937990,9040,9040,9040,9040,2
|
|
20241126,103000,37919910,9040,9040,9040,9030,10
|
|
20241126,102900,37829520,9040,9040,9040,9040,2
|
|
20241126,102800,37811440,9040,9040,9040,9040,10
|
|
20241126,102700,37721040,9040,9040,9040,9040,3
|
|
20241126,102600,37693920,9040,9040,9040,9040,10
|
|
20241126,102500,37603520,9040,9040,9040,9040,2
|
|
20241126,102400,37585440,9040,9040,9040,9030,10
|
|
20241126,102300,37495050,9040,9040,9040,9040,2
|
|
20241126,102200,37476970,9040,9040,9040,9040,6
|
|
20241126,102100,37422730,9040,9040,9040,9040,2
|
|
20241126,102000,37404650,9040,9040,9040,9040,9
|
|
20241126,101900,37323290,9040,9040,9040,9040,3
|
|
20241126,101800,37296170,9040,9040,9040,9030,27
|
|
20241126,101700,37052100,9040,9040,9040,9040,2
|
|
20241126,101600,37034020,9040,9040,9040,9040,1
|
|
20241126,101500,37024980,9040,9030,9040,9030,12
|
|
20241126,101400,36916510,9040,9040,9040,9040,4
|
|
20241126,101300,36880350,9040,9030,9040,9030,40
|
|
20241126,101200,36518760,9020,9030,9040,9020,15
|
|
20241126,101100,36383200,9040,9040,9040,9030,12
|
|
20241126,101000,36274740,9040,9040,9040,9040,0
|
|
20241126,100900,36274740,9040,9020,9040,9020,13
|
|
20241126,100800,36157330,9040,9030,9040,9010,336
|
|
20241126,100700,33129730,9040,9040,9040,9040,21
|
|
20241126,100600,32939890,9030,9040,9040,9030,3
|
|
20241126,100500,32912780,9040,9040,9040,9040,7
|
|
20241126,100400,32849500,9040,9040,9040,9040,3
|
|
20241126,100300,32822380,9040,9040,9040,9040,2
|
|
20241126,100200,32804300,9040,9040,9040,9040,9
|
|
20241126,100100,32722940,9030,9030,9030,9030,56
|
|
20241126,100000,32217260,9030,9020,9030,9020,5
|
|
20241126,095900,32172140,9030,9030,9030,9030,0
|
|
20241126,095800,32172140,9030,9030,9030,9020,12
|
|
20241126,095700,32063790,9030,9020,9030,9020,2
|
|
20241126,095600,32045740,9040,9040,9040,9040,9
|
|
20241126,095500,31964380,9040,9030,9040,9030,4
|
|
20241126,095400,31928230,9040,9020,9040,9020,10
|
|
20241126,095300,31837860,9040,9040,9040,9040,0
|
|
20241126,095200,31837860,9040,9020,9040,9020,352
|
|
20241126,095100,28659410,9040,9040,9040,9040,0
|
|
20241126,095000,28659410,9040,9040,9040,9040,1
|
|
20241126,094900,28650370,9030,9020,9030,9020,6
|
|
20241126,094800,28596200,9030,9030,9030,9030,26
|
|
20241126,094700,28361420,9040,9040,9040,9040,7
|
|
20241126,094600,28298140,9040,9040,9040,9040,0
|
|
20241126,094500,28298140,9040,9040,9040,9040,7
|
|
20241126,094400,28234860,9040,9040,9040,9040,0
|
|
20241126,094300,28234860,9040,9020,9040,9020,147
|
|
20241126,094200,26907430,9040,9040,9040,9040,0
|
|
20241126,094100,26907430,9040,9040,9040,9020,9
|
|
20241126,094000,26826090,9030,9020,9030,9010,95
|
|
20241126,093900,25969770,9020,9030,9030,9020,200
|
|
20241126,093800,24164130,9050,9050,9050,9050,0
|
|
20241126,093700,24164130,9050,9050,9050,9050,0
|
|
20241126,093600,24164130,9050,9050,9050,9030,69
|
|
20241126,093500,23541010,9050,9050,9050,9050,1
|
|
20241126,093400,23531960,9050,9050,9050,9050,1
|
|
20241126,093300,23522910,9040,9040,9040,9040,8
|
|
20241126,093200,23450590,9050,9050,9050,9050,1
|
|
20241126,093100,23441540,9050,9050,9050,9050,7
|
|
20241126,093000,23378190,9050,9050,9050,9050,10
|
|
20241126,092900,23287690,9040,9040,9040,9040,0
|
|
20241126,092800,23287690,9040,9040,9040,9040,0
|
|
20241126,092700,23287690,9040,9040,9040,9040,0
|
|
20241126,092600,23287690,9040,9040,9040,9040,0
|
|
20241126,092500,23287690,9040,9040,9040,9040,1
|
|
20241126,092400,23278650,9040,9040,9040,9040,0
|
|
20241126,092300,23278650,9040,9040,9040,9040,4
|
|
20241126,092200,23242490,9040,9040,9040,9040,5
|
|
20241126,092100,23197290,9040,9040,9040,9040,0
|
|
20241126,092000,23197290,9040,9090,9090,9040,516
|
|
20241126,091900,18532140,9060,9080,9090,9040,21
|
|
20241126,091800,18341670,9030,9030,9030,9030,0
|
|
20241126,091700,18341670,9030,9030,9030,9030,0
|
|
20241126,091600,18341670,9030,9030,9030,9030,0
|
|
20241126,091500,18341670,9030,9030,9030,9030,0
|
|
20241126,091400,18341670,9030,9060,9070,9020,21
|
|
20241126,091300,18151900,9020,9000,9060,9000,375
|
|
20241126,091200,14774330,9040,9050,9050,9040,64
|
|
20241126,091100,14195720,9050,9050,9050,9050,233
|
|
20241126,091000,12087070,9110,9110,9110,9110,1
|
|
20241126,090900,12077960,9120,9040,9120,9040,1014
|
|
20241126,090800,2853790,9040,9040,9040,9040,0
|
|
20241126,090700,2853790,9040,9040,9040,9040,0
|
|
20241126,090600,2853790,9040,9040,9040,9040,11
|
|
20241126,090500,2754350,9040,9040,9040,9040,10
|
|
20241126,090400,2663950,8950,8950,8950,8950,0
|
|
20241126,090300,2663950,8950,8950,8950,8950,0
|
|
20241126,090200,2663950,8950,8950,8950,8950,0
|
|
20241126,090100,2663950,8950,8950,8950,8950,1
|
|
20241126,090000,2655000,9000,9000,9000,9000,295
|