635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,193100,1063019300,4935,4935,4935,4935,0
|
|
20241125,193000,1063019300,4935,4935,4935,4935,0
|
|
20241125,192900,1063019300,4935,4935,4935,4935,0
|
|
20241125,192800,1063019300,4935,4935,4935,4935,0
|
|
20241125,192700,1063019300,4935,4935,4935,4935,0
|
|
20241125,192600,1063019300,4935,4935,4935,4935,0
|
|
20241125,192500,1063019300,4935,4935,4935,4935,0
|
|
20241125,192400,1063019300,4935,4935,4935,4935,0
|
|
20241125,192300,1063019300,4935,4935,4935,4935,0
|
|
20241125,192200,1063019300,4935,4935,4935,4935,0
|
|
20241125,192100,1063019300,4935,4935,4935,4935,0
|
|
20241125,192000,1063019300,4935,4935,4935,4935,0
|
|
20241125,191900,1063019300,4935,4935,4935,4935,0
|
|
20241125,191800,1063019300,4935,4935,4935,4935,0
|
|
20241125,191700,1063019300,4935,4935,4935,4935,0
|
|
20241125,191600,1063019300,4935,4935,4935,4935,0
|
|
20241125,191500,1063019300,4935,4935,4935,4935,0
|
|
20241125,191400,1063019300,4935,4935,4935,4935,0
|
|
20241125,191300,1063019300,4935,4935,4935,4935,0
|
|
20241125,191200,1063019300,4935,4935,4935,4935,0
|
|
20241125,191100,1063019300,4935,4935,4935,4935,0
|
|
20241125,191000,1063019300,4935,4935,4935,4935,0
|
|
20241125,190900,1063019300,4935,4935,4935,4935,0
|
|
20241125,190800,1063019300,4935,4935,4935,4935,0
|
|
20241125,190700,1063019300,4935,4935,4935,4935,0
|
|
20241125,190600,1063019300,4935,4935,4935,4935,0
|
|
20241125,190500,1063019300,4935,4935,4935,4935,0
|
|
20241125,190400,1063019300,4935,4935,4935,4935,0
|
|
20241125,190300,1063019300,4935,4935,4935,4935,0
|
|
20241125,190200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,190100,1063019300,4935,4935,4935,4935,0
|
|
20241125,190000,1063019300,4935,4935,4935,4935,0
|
|
20241125,185900,1063019300,4935,4935,4935,4935,0
|
|
20241125,185800,1063019300,4935,4935,4935,4935,0
|
|
20241125,185700,1063019300,4935,4935,4935,4935,0
|
|
20241125,185600,1063019300,4935,4935,4935,4935,0
|
|
20241125,185500,1063019300,4935,4935,4935,4935,0
|
|
20241125,185400,1063019300,4935,4935,4935,4935,0
|
|
20241125,185300,1063019300,4935,4935,4935,4935,0
|
|
20241125,185200,1063019300,4935,4935,4935,4935,0
|
|
20241125,185100,1063019300,4935,4935,4935,4935,0
|
|
20241125,185000,1063019300,4935,4935,4935,4935,0
|
|
20241125,184900,1063019300,4935,4935,4935,4935,0
|
|
20241125,184800,1063019300,4935,4935,4935,4935,0
|
|
20241125,184700,1063019300,4935,4935,4935,4935,0
|
|
20241125,184600,1063019300,4935,4935,4935,4935,0
|
|
20241125,184500,1063019300,4935,4935,4935,4935,0
|
|
20241125,184400,1063019300,4935,4935,4935,4935,0
|
|
20241125,184300,1063019300,4935,4935,4935,4935,0
|
|
20241125,184200,1063019300,4935,4935,4935,4935,0
|
|
20241125,184100,1063019300,4935,4935,4935,4935,0
|
|
20241125,184000,1063019300,4935,4935,4935,4935,0
|
|
20241125,183900,1063019300,4935,4935,4935,4935,0
|
|
20241125,183800,1063019300,4935,4935,4935,4935,0
|
|
20241125,183700,1063019300,4935,4935,4935,4935,0
|
|
20241125,183600,1063019300,4935,4935,4935,4935,0
|
|
20241125,183500,1063019300,4935,4935,4935,4935,0
|
|
20241125,183400,1063019300,4935,4935,4935,4935,0
|
|
20241125,183300,1063019300,4935,4935,4935,4935,0
|
|
20241125,183200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,183100,1063019300,4935,4935,4935,4935,0
|
|
20241125,183000,1063019300,4935,4935,4935,4935,0
|
|
20241125,182900,1063019300,4935,4935,4935,4935,0
|
|
20241125,182800,1063019300,4935,4935,4935,4935,0
|
|
20241125,182700,1063019300,4935,4935,4935,4935,0
|
|
20241125,182600,1063019300,4935,4935,4935,4935,0
|
|
20241125,182500,1063019300,4935,4935,4935,4935,0
|
|
20241125,182400,1063019300,4935,4935,4935,4935,0
|
|
20241125,182300,1063019300,4935,4935,4935,4935,0
|
|
20241125,182200,1063019300,4935,4935,4935,4935,0
|
|
20241125,182100,1063019300,4935,4935,4935,4935,0
|
|
20241125,182000,1063019300,4935,4935,4935,4935,0
|
|
20241125,181900,1063019300,4935,4935,4935,4935,0
|
|
20241125,181800,1063019300,4935,4935,4935,4935,0
|
|
20241125,181700,1063019300,4935,4935,4935,4935,0
|
|
20241125,181600,1063019300,4935,4935,4935,4935,0
|
|
20241125,181500,1063019300,4935,4935,4935,4935,0
|
|
20241125,181400,1063019300,4935,4935,4935,4935,0
|
|
20241125,181300,1063019300,4935,4935,4935,4935,0
|
|
20241125,181200,1063019300,4935,4935,4935,4935,0
|
|
20241125,181100,1063019300,4935,4935,4935,4935,0
|
|
20241125,181000,1063019300,4935,4935,4935,4935,0
|
|
20241125,180900,1063019300,4935,4935,4935,4935,0
|
|
20241125,180800,1063019300,4935,4935,4935,4935,0
|
|
20241125,180700,1063019300,4935,4935,4935,4935,0
|
|
20241125,180600,1063019300,4935,4935,4935,4935,0
|
|
20241125,180500,1063019300,4935,4935,4935,4935,0
|
|
20241125,180400,1063019300,4935,4935,4935,4935,0
|
|
20241125,180300,1063019300,4935,4935,4935,4935,0
|
|
20241125,180200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,180100,1063019300,4935,4935,4935,4935,0
|
|
20241125,180000,1063019300,4935,4935,4935,4935,0
|
|
20241125,175900,1063019300,4935,4935,4935,4935,0
|
|
20241125,175800,1063019300,4935,4935,4935,4935,0
|
|
20241125,175700,1063019300,4935,4935,4935,4935,0
|
|
20241125,175600,1063019300,4935,4935,4935,4935,0
|
|
20241125,175500,1063019300,4935,4935,4935,4935,0
|
|
20241125,175400,1063019300,4935,4935,4935,4935,0
|
|
20241125,175300,1063019300,4935,4935,4935,4935,0
|
|
20241125,175200,1063019300,4935,4935,4935,4935,0
|
|
20241125,175100,1063019300,4935,4935,4935,4935,0
|
|
20241125,175000,1063019300,4935,4935,4935,4935,0
|
|
20241125,174900,1063019300,4935,4935,4935,4935,0
|
|
20241125,174800,1063019300,4935,4935,4935,4935,0
|
|
20241125,174700,1063019300,4935,4935,4935,4935,0
|
|
20241125,174600,1063019300,4935,4935,4935,4935,0
|
|
20241125,174500,1063019300,4935,4935,4935,4935,0
|
|
20241125,174400,1063019300,4935,4935,4935,4935,0
|
|
20241125,174300,1063019300,4935,4935,4935,4935,0
|
|
20241125,174200,1063019300,4935,4935,4935,4935,0
|
|
20241125,174100,1063019300,4935,4935,4935,4935,0
|
|
20241125,174000,1063019300,4935,4935,4935,4935,0
|
|
20241125,173900,1063019300,4935,4935,4935,4935,0
|
|
20241125,173800,1063019300,4935,4935,4935,4935,0
|
|
20241125,173700,1063019300,4935,4935,4935,4935,0
|
|
20241125,173600,1063019300,4935,4935,4935,4935,0
|
|
20241125,173500,1063019300,4935,4935,4935,4935,0
|
|
20241125,173400,1063019300,4935,4935,4935,4935,0
|
|
20241125,173300,1063019300,4935,4935,4935,4935,0
|
|
20241125,173200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,173100,1063019300,4935,4935,4935,4935,0
|
|
20241125,173000,1063019300,4935,4935,4935,4935,0
|
|
20241125,172900,1063019300,4935,4935,4935,4935,0
|
|
20241125,172800,1063019300,4935,4935,4935,4935,0
|
|
20241125,172700,1063019300,4935,4935,4935,4935,0
|
|
20241125,172600,1063019300,4935,4935,4935,4935,0
|
|
20241125,172500,1063019300,4935,4935,4935,4935,0
|
|
20241125,172400,1063019300,4935,4935,4935,4935,0
|
|
20241125,172300,1063019300,4935,4935,4935,4935,0
|
|
20241125,172200,1063019300,4935,4935,4935,4935,0
|
|
20241125,172100,1063019300,4935,4935,4935,4935,0
|
|
20241125,172000,1063019300,4935,4935,4935,4935,0
|
|
20241125,171900,1063019300,4935,4935,4935,4935,0
|
|
20241125,171800,1063019300,4935,4935,4935,4935,0
|
|
20241125,171700,1063019300,4935,4935,4935,4935,0
|
|
20241125,171600,1063019300,4935,4935,4935,4935,0
|
|
20241125,171500,1063019300,4935,4935,4935,4935,0
|
|
20241125,171400,1063019300,4935,4935,4935,4935,0
|
|
20241125,171300,1063019300,4935,4935,4935,4935,0
|
|
20241125,171200,1063019300,4935,4935,4935,4935,0
|
|
20241125,171100,1063019300,4935,4935,4935,4935,0
|
|
20241125,171000,1063019300,4935,4935,4935,4935,0
|
|
20241125,170900,1063019300,4935,4935,4935,4935,0
|
|
20241125,170800,1063019300,4935,4935,4935,4935,0
|
|
20241125,170700,1063019300,4935,4935,4935,4935,0
|
|
20241125,170600,1063019300,4935,4935,4935,4935,0
|
|
20241125,170500,1063019300,4935,4935,4935,4935,0
|
|
20241125,170400,1063019300,4935,4935,4935,4935,0
|
|
20241125,170300,1063019300,4935,4935,4935,4935,0
|
|
20241125,170200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,170100,1063019300,4935,4935,4935,4935,0
|
|
20241125,170000,1063019300,4935,4935,4935,4935,0
|
|
20241125,165900,1063019300,4935,4935,4935,4935,0
|
|
20241125,165800,1063019300,4935,4935,4935,4935,0
|
|
20241125,165700,1063019300,4935,4935,4935,4935,0
|
|
20241125,165600,1063019300,4935,4935,4935,4935,0
|
|
20241125,165500,1063019300,4935,4935,4935,4935,0
|
|
20241125,165400,1063019300,4935,4935,4935,4935,0
|
|
20241125,165300,1063019300,4935,4935,4935,4935,0
|
|
20241125,165200,1063019300,4935,4935,4935,4935,0
|
|
20241125,165100,1063019300,4935,4935,4935,4935,0
|
|
20241125,165000,1063019300,4935,4935,4935,4935,0
|
|
20241125,164900,1063019300,4935,4935,4935,4935,0
|
|
20241125,164800,1063019300,4935,4935,4935,4935,0
|
|
20241125,164700,1063019300,4935,4935,4935,4935,0
|
|
20241125,164600,1063019300,4935,4935,4935,4935,0
|
|
20241125,164500,1063019300,4935,4935,4935,4935,0
|
|
20241125,164400,1063019300,4935,4935,4935,4935,0
|
|
20241125,164300,1063019300,4935,4935,4935,4935,0
|
|
20241125,164200,1063019300,4935,4935,4935,4935,0
|
|
20241125,164100,1063019300,4935,4935,4935,4935,0
|
|
20241125,164000,1063019300,4935,4935,4935,4935,0
|
|
20241125,163900,1063019300,4935,4935,4935,4935,0
|
|
20241125,163800,1063019300,4935,4935,4935,4935,0
|
|
20241125,163700,1063019300,4935,4935,4935,4935,0
|
|
20241125,163600,1063019300,4935,4935,4935,4935,0
|
|
20241125,163500,1063019300,4935,4935,4935,4935,0
|
|
20241125,163400,1063019300,4935,4935,4935,4935,0
|
|
20241125,163300,1063019300,4935,4935,4935,4935,0
|
|
20241125,163200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,163100,1063019300,4935,4935,4935,4935,0
|
|
20241125,163000,1063019300,4935,4935,4935,4935,0
|
|
20241125,162900,1063019300,4935,4935,4935,4935,0
|
|
20241125,162800,1063019300,4935,4935,4935,4935,0
|
|
20241125,162700,1063019300,4935,4935,4935,4935,0
|
|
20241125,162600,1063019300,4935,4935,4935,4935,0
|
|
20241125,162500,1063019300,4935,4935,4935,4935,0
|
|
20241125,162400,1063019300,4935,4935,4935,4935,0
|
|
20241125,162300,1063019300,4935,4935,4935,4935,0
|
|
20241125,162200,1063019300,4935,4935,4935,4935,0
|
|
20241125,162100,1063019300,4935,4935,4935,4935,0
|
|
20241125,162000,1063019300,4935,4935,4935,4935,0
|
|
20241125,161900,1063019300,4935,4935,4935,4935,0
|
|
20241125,161800,1063019300,4935,4935,4935,4935,0
|
|
20241125,161700,1063019300,4935,4935,4935,4935,0
|
|
20241125,161600,1063019300,4935,4935,4935,4935,0
|
|
20241125,161500,1063019300,4935,4935,4935,4935,0
|
|
20241125,161400,1063019300,4935,4935,4935,4935,0
|
|
20241125,161300,1063019300,4935,4935,4935,4935,0
|
|
20241125,161200,1063019300,4935,4935,4935,4935,0
|
|
20241125,161100,1063019300,4935,4935,4935,4935,0
|
|
20241125,161000,1063019300,4935,4935,4935,4935,0
|
|
20241125,160900,1063019300,4935,4935,4935,4935,0
|
|
20241125,160800,1063019300,4935,4935,4935,4935,0
|
|
20241125,160700,1063019300,4935,4935,4935,4935,0
|
|
20241125,160600,1063019300,4935,4935,4935,4935,0
|
|
20241125,160500,1063019300,4935,4935,4935,4935,0
|
|
20241125,160400,1063019300,4935,4935,4935,4935,0
|
|
20241125,160300,1063019300,4935,4935,4935,4935,0
|
|
20241125,160200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,160100,1063019300,4935,4935,4935,4935,0
|
|
20241125,160000,1063019300,4935,4935,4935,4935,0
|
|
20241125,155900,1063019300,4935,4935,4935,4935,0
|
|
20241125,155800,1063019300,4935,4935,4935,4935,0
|
|
20241125,155700,1063019300,4935,4935,4935,4935,0
|
|
20241125,155600,1063019300,4935,4935,4935,4935,0
|
|
20241125,155500,1063019300,4935,4935,4935,4935,0
|
|
20241125,155400,1063019300,4935,4935,4935,4935,0
|
|
20241125,155300,1063019300,4935,4935,4935,4935,0
|
|
20241125,155200,1063019300,4935,4935,4935,4935,0
|
|
20241125,155100,1063019300,4935,4935,4935,4935,0
|
|
20241125,155000,1063019300,4935,4935,4935,4935,0
|
|
20241125,154900,1063019300,4935,4935,4935,4935,0
|
|
20241125,154800,1063019300,4935,4935,4935,4935,0
|
|
20241125,154700,1063019300,4935,4935,4935,4935,0
|
|
20241125,154600,1063019300,4935,4935,4935,4935,0
|
|
20241125,154500,1063019300,4935,4935,4935,4935,0
|
|
20241125,154400,1063019300,4935,4935,4935,4935,0
|
|
20241125,154300,1063019300,4935,4935,4935,4935,0
|
|
20241125,154200,1063019300,4935,4935,4935,4935,0
|
|
20241125,154100,1063019300,4935,4935,4935,4935,0
|
|
20241125,154000,1063019300,4935,4935,4935,4935,0
|
|
20241125,153900,1063019300,4935,4935,4935,4935,0
|
|
20241125,153800,1063019300,4935,4935,4935,4935,0
|
|
20241125,153700,1063019300,4935,4935,4935,4935,0
|
|
20241125,153600,1063019300,4935,4935,4935,4935,0
|
|
20241125,153500,1063019300,4935,4935,4935,4935,0
|
|
20241125,153400,1063019300,4935,4935,4935,4935,0
|
|
20241125,153300,1063019300,4935,4935,4935,4935,0
|
|
20241125,153200,1063019300,4935,4935,4935,4935,3859
|
|
20241125,153100,1063019300,4935,4935,4935,4935,0
|
|
20241125,153000,1063019300,4935,4935,4935,4935,3859
|
|
20241125,152900,1043975135,4940,4940,4940,4940,0
|
|
20241125,152800,1043975135,4940,4940,4940,4940,0
|
|
20241125,152700,1043975135,4940,4940,4940,4940,0
|
|
20241125,152600,1043975135,4940,4940,4940,4940,0
|
|
20241125,152500,1043975135,4940,4940,4940,4940,0
|
|
20241125,152400,1043975135,4940,4940,4940,4940,0
|
|
20241125,152300,1043975135,4940,4940,4940,4940,0
|
|
20241125,152200,1043975135,4940,4940,4940,4940,0
|
|
20241125,152100,1043975135,4940,4940,4940,4940,0
|
|
20241125,152000,1043975135,4940,4940,4940,4940,0
|
|
20241125,151900,1043975135,4940,4950,4950,4940,517
|
|
20241125,151800,1041418655,4950,4960,4960,4950,451
|
|
20241125,151700,1039185645,4960,4955,4960,4940,2867
|
|
20241125,151600,1025004605,4955,4955,4955,4955,590
|
|
20241125,151500,1022081155,4955,4960,4960,4955,723
|
|
20241125,151400,1018496075,4955,4960,4960,4955,158
|
|
20241125,151300,1017713100,4960,4960,4960,4960,563
|
|
20241125,151200,1014920620,4960,4955,4960,4955,493
|
|
20241125,151100,1012475790,4960,4960,4960,4950,208
|
|
20241125,151000,1011445335,4950,4955,4955,4940,2748
|
|
20241125,150900,997843175,4960,4955,4960,4955,52
|
|
20241125,150800,997585510,4955,4955,4955,4955,39
|
|
20241125,150700,997392265,4955,4955,4955,4955,39
|
|
20241125,150600,997199020,4955,4955,4955,4955,42
|
|
20241125,150500,996990910,4955,4955,4955,4955,279
|
|
20241125,150400,995608465,4955,4955,4955,4955,210
|
|
20241125,150300,994567915,4965,4970,4970,4965,776
|
|
20241125,150200,990711965,4970,4965,4970,4965,754
|
|
20241125,150100,986964885,4970,4960,4970,4955,882
|
|
20241125,150000,982588735,4960,4945,4960,4945,492
|
|
20241125,145900,980152945,4940,4940,4940,4940,36
|
|
20241125,145800,979975105,4940,4945,4945,4940,71
|
|
20241125,145700,979624240,4945,4945,4945,4945,577
|
|
20241125,145600,976770975,4945,4945,4945,4945,16
|
|
20241125,145500,976691855,4945,4945,4945,4945,31
|
|
20241125,145400,976538560,4945,4945,4945,4945,4
|
|
20241125,145300,976518780,4945,4945,4945,4945,103
|
|
20241125,145200,976009445,4945,4930,4945,4930,2270
|
|
20241125,145100,964799250,4930,4930,4930,4930,489
|
|
20241125,145000,962388480,4945,4940,4945,4940,768
|
|
20241125,144900,958594415,4940,4940,4940,4940,311
|
|
20241125,144800,957058075,4945,4945,4945,4945,19
|
|
20241125,144700,956964120,4940,4945,4945,4940,1878
|
|
20241125,144600,947677510,4945,4945,4945,4945,1
|
|
20241125,144500,947672565,4945,4935,4945,4930,2858
|
|
20241125,144400,933571900,4940,4940,4940,4940,320
|
|
20241125,144300,931991100,4940,4935,4940,4930,267
|
|
20241125,144200,930672615,4935,4940,4940,4935,14
|
|
20241125,144100,930603505,4940,4940,4940,4940,0
|
|
20241125,144000,930603505,4940,4940,4940,4940,27
|
|
20241125,143900,930470125,4940,4945,4945,4940,45
|
|
20241125,143800,930247800,4945,4940,4945,4940,58
|
|
20241125,143700,929961240,4940,4940,4940,4940,65
|
|
20241125,143600,929640140,4945,4945,4945,4945,33
|
|
20241125,143500,929476955,4945,4940,4945,4935,278
|
|
20241125,143400,928103975,4945,4945,4945,4945,221
|
|
20241125,143300,927011130,4935,4950,4950,4935,446
|
|
20241125,143200,924807840,4960,4960,4960,4960,33
|
|
20241125,143100,924644160,4965,4965,4965,4965,30
|
|
20241125,143000,924495210,4965,4965,4965,4965,304
|
|
20241125,142900,922985850,4965,4940,4965,4940,8
|
|
20241125,142800,922946225,4965,4955,4965,4955,1387
|
|
20241125,142700,916073435,4950,4950,4955,4940,933
|
|
20241125,142600,911453670,4940,4950,4950,4940,154
|
|
20241125,142500,910692410,4950,4950,4950,4950,0
|
|
20241125,142400,910692410,4950,4950,4950,4950,3821
|
|
20241125,142300,891778460,4950,4935,4955,4935,116
|
|
20241125,142200,891204295,4935,4950,4950,4935,3836
|
|
20241125,142100,872216365,4950,4950,4950,4950,373
|
|
20241125,142000,870370015,4940,4940,4955,4940,537
|
|
20241125,141900,867714690,4950,4930,4950,4930,1029
|
|
20241125,141800,862632260,4930,4930,4930,4930,152
|
|
20241125,141700,861882900,4930,4925,4930,4925,138
|
|
20241125,141600,861202610,4925,4925,4925,4925,653
|
|
20241125,141500,857986585,4925,4920,4925,4920,1413
|
|
20241125,141400,851027810,4920,4920,4920,4920,898
|
|
20241125,141300,846609650,4920,4920,4920,4915,169
|
|
20241125,141200,845778540,4915,4915,4915,4915,830
|
|
20241125,141100,841699090,4915,4920,4920,4915,29
|
|
20241125,141000,841556545,4920,4920,4920,4915,135
|
|
20241125,140900,840892445,4920,4915,4920,4915,66
|
|
20241125,140800,840567950,4920,4915,4920,4915,16
|
|
20241125,140700,840489235,4915,4920,4920,4915,306
|
|
20241125,140600,838983740,4915,4885,4915,4885,5615
|
|
20241125,140500,811432090,4870,4870,4870,4870,346
|
|
20241125,140400,809747070,4880,4880,4880,4880,469
|
|
20241125,140300,807458350,4880,4880,4880,4880,0
|
|
20241125,140200,807458350,4880,4880,4880,4880,0
|
|
20241125,140100,807458350,4880,4880,4880,4880,0
|
|
20241125,140000,807458350,4880,4880,4880,4880,0
|
|
20241125,135900,807458350,4880,4880,4880,4880,0
|
|
20241125,135800,807458350,4880,4880,4880,4880,71
|
|
20241125,135700,807111870,4885,4880,4885,4880,501
|
|
20241125,135600,804666985,4880,4875,4880,4875,21
|
|
20241125,135500,804564605,4850,4850,4850,4850,201
|
|
20241125,135400,803589755,4855,4870,4875,4855,61
|
|
20241125,135300,803292605,4875,4875,4875,4875,0
|
|
20241125,135200,803292605,4875,4865,4875,4865,8
|
|
20241125,135100,803253615,4840,4845,4845,4840,1000
|
|
20241125,135000,798413465,4835,4835,4835,4835,0
|
|
20241125,134900,798413465,4835,4870,4870,4835,2051
|
|
20241125,134800,788456945,4875,4875,4875,4875,130
|
|
20241125,134700,787823195,4875,4875,4875,4875,1
|
|
20241125,134600,787818320,4835,4835,4835,4835,0
|
|
20241125,134500,787818320,4835,4860,4860,4835,1190
|
|
20241125,134400,782055185,4880,4880,4880,4880,1
|
|
20241125,134300,782050305,4865,4865,4865,4865,62
|
|
20241125,134200,781748675,4880,4880,4880,4880,0
|
|
20241125,134100,781748675,4880,4880,4880,4880,600
|
|
20241125,134000,778820675,4880,4870,4880,4870,43
|
|
20241125,133900,778611225,4865,4865,4865,4865,19
|
|
20241125,133800,778518790,4865,4865,4865,4865,0
|
|
20241125,133700,778518790,4865,4865,4865,4865,9
|
|
20241125,133600,778475005,4860,4860,4860,4860,0
|
|
20241125,133500,778475005,4860,4860,4860,4860,206
|
|
20241125,133400,777473845,4860,4860,4860,4860,2
|
|
20241125,133300,777464125,4860,4860,4860,4860,50
|
|
20241125,133200,777221125,4860,4860,4860,4860,6
|
|
20241125,133100,777191965,4860,4860,4860,4860,0
|
|
20241125,133000,777191965,4860,4865,4865,4860,232
|
|
20241125,132900,776063485,4870,4870,4870,4870,0
|
|
20241125,132800,776063485,4870,4870,4870,4870,10
|
|
20241125,132700,776014785,4870,4870,4870,4870,11
|
|
20241125,132600,775961215,4870,4870,4870,4870,4
|
|
20241125,132500,775941735,4870,4865,4870,4865,7216
|
|
20241125,132400,740800620,4850,4850,4850,4850,3
|
|
20241125,132300,740786070,4870,4870,4870,4870,0
|
|
20241125,132200,740786070,4870,4870,4870,4870,0
|
|
20241125,132100,740786070,4870,4870,4870,4870,0
|
|
20241125,132000,740786070,4870,4855,4870,4850,646
|
|
20241125,131900,737650800,4825,4835,4835,4825,400
|
|
20241125,131800,735718630,4810,4860,4860,4810,16007
|
|
20241125,131700,658255500,4865,4870,4870,4865,102
|
|
20241125,131600,657759265,4865,4870,4870,4865,167
|
|
20241125,131500,656946375,4870,4870,4870,4870,47
|
|
20241125,131400,656717485,4870,4870,4870,4870,0
|
|
20241125,131300,656717485,4870,4865,4870,4865,957
|
|
20241125,131200,652061420,4870,4870,4870,4870,702
|
|
20241125,131100,648642680,4870,4880,4880,4870,2096
|
|
20241125,131000,638435060,4880,4870,4880,4870,698
|
|
20241125,130900,635034210,4870,4870,4875,4870,4014
|
|
20241125,130800,615485620,4870,4870,4870,4870,72
|
|
20241125,130700,615134980,4870,4885,4885,4870,3726
|
|
20241125,130600,596970010,4885,4885,4885,4885,94
|
|
20241125,130500,596510820,4890,4890,4890,4890,81
|
|
20241125,130400,596114730,4890,4895,4895,4890,68
|
|
20241125,130300,595782185,4895,4895,4895,4895,56
|
|
20241125,130200,595508065,4895,4895,4895,4895,15
|
|
20241125,130100,595434640,4895,4895,4895,4895,0
|
|
20241125,130000,595434640,4895,4895,4895,4895,200
|
|
20241125,125900,594455640,4895,4895,4895,4895,31
|
|
20241125,125800,594303895,4890,4890,4890,4885,455
|
|
20241125,125700,592078980,4890,4890,4890,4890,212
|
|
20241125,125600,591042300,4890,4890,4890,4890,4
|
|
20241125,125500,591022740,4890,4890,4890,4890,404
|
|
20241125,125400,589047180,4895,4900,4900,4895,285
|
|
20241125,125300,587650920,4900,4900,4900,4900,3
|
|
20241125,125200,587636220,4895,4895,4895,4895,172
|
|
20241125,125100,586794280,4895,4895,4895,4895,0
|
|
20241125,125000,586794280,4895,4895,4895,4895,72
|
|
20241125,124900,586441840,4895,4900,4900,4895,6
|
|
20241125,124800,586412455,4900,4900,4900,4900,27
|
|
20241125,124700,586280155,4900,4900,4900,4900,0
|
|
20241125,124600,586280155,4900,4900,4900,4900,1
|
|
20241125,124500,586275255,4900,4900,4900,4900,24
|
|
20241125,124400,586157655,4900,4900,4900,4895,1017
|
|
20241125,124300,581179410,4900,4900,4900,4900,89
|
|
20241125,124200,580743310,4905,4905,4905,4900,1133
|
|
20241125,124100,575191235,4905,4905,4905,4905,126
|
|
20241125,124000,574573205,4905,4905,4905,4905,174
|
|
20241125,123900,573719735,4905,4910,4910,4905,142
|
|
20241125,123800,573023015,4910,4910,4910,4910,0
|
|
20241125,123700,573023015,4910,4910,4910,4910,95
|
|
20241125,123600,572556565,4910,4910,4910,4910,40
|
|
20241125,123500,572360165,4910,4910,4910,4910,10
|
|
20241125,123400,572311065,4910,4910,4910,4910,142
|
|
20241125,123300,571613845,4915,4915,4915,4915,0
|
|
20241125,123200,571613845,4915,4915,4915,4915,0
|
|
20241125,123100,571613845,4915,4910,4915,4910,66
|
|
20241125,123000,571289780,4910,4910,4910,4910,30
|
|
20241125,122900,571142480,4915,4915,4915,4915,25
|
|
20241125,122800,571019605,4920,4915,4920,4915,109
|
|
20241125,122700,570483850,4920,4920,4920,4920,22
|
|
20241125,122600,570375610,4905,4905,4905,4905,0
|
|
20241125,122500,570375610,4905,4905,4905,4905,0
|
|
20241125,122400,570375610,4905,4905,4905,4905,20
|
|
20241125,122300,570277510,4905,4905,4905,4905,33
|
|
20241125,122200,570115645,4900,4900,4900,4900,1
|
|
20241125,122100,570110745,4900,4900,4900,4900,0
|
|
20241125,122000,570110745,4900,4910,4910,4900,210
|
|
20241125,121900,569081675,4920,4920,4920,4920,1
|
|
20241125,121800,569076755,4920,4920,4920,4920,1
|
|
20241125,121700,569071835,4905,4905,4905,4905,5
|
|
20241125,121600,569047310,4905,4905,4905,4905,350
|
|
20241125,121500,567330560,4905,4905,4905,4900,43
|
|
20241125,121400,567119840,4905,4905,4905,4905,0
|
|
20241125,121300,567119840,4905,4905,4905,4905,200
|
|
20241125,121200,566138840,4905,4905,4905,4905,50
|
|
20241125,121100,565893590,4900,4910,4920,4900,30
|
|
20241125,121000,565746420,4920,4920,4920,4920,0
|
|
20241125,120900,565746420,4920,4900,4920,4900,1648
|
|
20241125,120800,557641630,4900,4910,4915,4900,1083
|
|
20241125,120700,552325030,4915,4915,4915,4915,3
|
|
20241125,120600,552310285,4915,4915,4915,4910,5
|
|
20241125,120500,552285715,4905,4905,4905,4905,0
|
|
20241125,120400,552285715,4905,4905,4905,4905,5
|
|
20241125,120300,552261190,4905,4905,4905,4905,0
|
|
20241125,120200,552261190,4905,4905,4905,4905,5
|
|
20241125,120100,552236665,4905,4905,4905,4905,14
|
|
20241125,120000,552167995,4905,4905,4905,4905,0
|
|
20241125,115900,552167995,4905,4905,4905,4905,0
|
|
20241125,115800,552167995,4905,4905,4905,4905,0
|
|
20241125,115700,552167995,4905,4905,4905,4905,0
|
|
20241125,115600,552167995,4905,4905,4905,4905,7
|
|
20241125,115500,552133660,4915,4905,4915,4905,2
|
|
20241125,115400,552123840,4915,4915,4915,4915,0
|
|
20241125,115300,552123840,4915,4915,4915,4915,0
|
|
20241125,115200,552123840,4915,4915,4915,4915,0
|
|
20241125,115100,552123840,4915,4915,4915,4915,200
|
|
20241125,115000,551140840,4915,4915,4915,4910,113
|
|
20241125,114900,550585495,4915,4905,4915,4905,175
|
|
20241125,114800,549727010,4910,4910,4910,4910,181
|
|
20241125,114700,548838300,4920,4920,4920,4920,9
|
|
20241125,114600,548794020,4920,4920,4920,4920,1
|
|
20241125,114500,548789100,4910,4910,4910,4910,10
|
|
20241125,114400,548740000,4910,4910,4910,4910,1
|
|
20241125,114300,548735090,4920,4920,4920,4920,25
|
|
20241125,114200,548612090,4920,4920,4920,4920,1
|
|
20241125,114100,548607170,4910,4910,4910,4910,396
|
|
20241125,114000,546662810,4910,4910,4910,4910,71
|
|
20241125,113900,546314200,4910,4910,4910,4910,0
|
|
20241125,113800,546314200,4910,4910,4910,4910,0
|
|
20241125,113700,546314200,4910,4910,4910,4910,2
|
|
20241125,113600,546304380,4910,4910,4910,4910,0
|
|
20241125,113500,546304380,4910,4910,4910,4910,200
|
|
20241125,113400,545322380,4910,4910,4910,4905,61
|
|
20241125,113300,545023165,4905,4905,4905,4905,67
|
|
20241125,113200,544694530,4905,4905,4905,4905,1
|
|
20241125,113100,544689625,4895,4895,4895,4895,0
|
|
20241125,113000,544689625,4895,4910,4910,4895,158
|
|
20241125,112900,543914870,4910,4910,4910,4910,0
|
|
20241125,112800,543914870,4910,4910,4910,4910,17
|
|
20241125,112700,543831400,4910,4910,4910,4910,221
|
|
20241125,112600,542746290,4910,4910,4910,4910,60
|
|
20241125,112500,542451690,4910,4920,4920,4910,73
|
|
20241125,112400,542092685,4915,4930,4930,4915,25
|
|
20241125,112300,541969555,4930,4930,4930,4910,7
|
|
20241125,112200,541935145,4930,4930,4930,4930,8
|
|
20241125,112100,541895705,4930,4910,4930,4910,367
|
|
20241125,112000,540091615,4905,4905,4905,4905,125
|
|
20241125,111900,539478490,4905,4905,4905,4905,20
|
|
20241125,111800,539380390,4905,4905,4905,4905,0
|
|
20241125,111700,539380390,4905,4905,4905,4905,0
|
|
20241125,111600,539380390,4905,4905,4905,4905,200
|
|
20241125,111500,538399390,4905,4905,4905,4905,0
|
|
20241125,111400,538399390,4905,4900,4905,4900,3444
|
|
20241125,111300,521523785,4900,4895,4900,4885,1275
|
|
20241125,111200,515282660,4895,4890,4895,4885,95
|
|
20241125,111100,514818565,4895,4890,4895,4890,927
|
|
20241125,111000,510285530,4890,4890,4890,4890,0
|
|
20241125,110900,510285530,4890,4890,4890,4890,28
|
|
20241125,110800,510148610,4890,4890,4890,4890,346
|
|
20241125,110700,508456670,4895,4895,4895,4895,50
|
|
20241125,110600,508211920,4895,4895,4895,4895,47
|
|
20241125,110500,507981855,4895,4895,4895,4895,55
|
|
20241125,110400,507712630,4895,4890,4895,4890,408
|
|
20241125,110300,505717505,4890,4895,4895,4890,18
|
|
20241125,110200,505629435,4895,4890,4895,4890,86
|
|
20241125,110100,505208835,4895,4895,4895,4895,40
|
|
20241125,110000,505013035,4895,4895,4895,4895,106
|
|
20241125,105900,504494165,4895,4895,4895,4895,0
|
|
20241125,105800,504494165,4895,4890,4895,4890,133
|
|
20241125,105700,503843180,4890,4890,4890,4890,120
|
|
20241125,105600,503256380,4890,4875,4890,4875,152
|
|
20241125,105500,502515365,4870,4890,4890,4870,71
|
|
20241125,105400,502169335,4890,4890,4890,4890,7
|
|
20241125,105300,502135105,4890,4890,4890,4890,0
|
|
20241125,105200,502135105,4890,4895,4895,4890,119
|
|
20241125,105100,501553190,4890,4895,4895,4890,213
|
|
20241125,105000,500510565,4895,4895,4895,4895,319
|
|
20241125,104900,498949060,4895,4895,4895,4895,55
|
|
20241125,104800,498679835,4895,4885,4895,4885,144
|
|
20241125,104700,497975675,4885,4890,4890,4885,3
|
|
20241125,104600,497961010,4890,4890,4890,4890,3
|
|
20241125,104500,497946340,4890,4890,4890,4890,1
|
|
20241125,104400,497941450,4865,4865,4865,4865,0
|
|
20241125,104300,497941450,4865,4870,4870,4865,100
|
|
20241125,104200,497454800,4865,4895,4895,4865,1650
|
|
20241125,104100,489418970,4895,4895,4895,4895,1001
|
|
20241125,104000,484519075,4880,4885,4885,4880,228
|
|
20241125,103900,483406370,4895,4895,4895,4895,0
|
|
20241125,103800,483406370,4895,4895,4895,4895,12
|
|
20241125,103700,483347630,4900,4900,4900,4900,20
|
|
20241125,103600,483249630,4900,4885,4900,4885,85
|
|
20241125,103500,482834390,4900,4885,4900,4880,20
|
|
20241125,103400,482736675,4880,4875,4885,4870,595
|
|
20241125,103300,479836060,4875,4885,4885,4875,1294
|
|
20241125,103200,473522865,4875,4885,4885,4875,232
|
|
20241125,103100,472389615,4890,4890,4890,4890,0
|
|
20241125,103000,472389615,4890,4890,4890,4890,50
|
|
20241125,102900,472145115,4875,4875,4875,4875,1478
|
|
20241125,102800,464939865,4880,4885,4885,4880,652
|
|
20241125,102700,461758100,4890,4880,4890,4875,1452
|
|
20241125,102600,454674690,4875,4875,4875,4875,122
|
|
20241125,102500,454079940,4875,4875,4875,4875,79
|
|
20241125,102400,453694815,4880,4880,4880,4880,5
|
|
20241125,102300,453670415,4880,4880,4880,4880,100
|
|
20241125,102200,453182415,4875,4875,4875,4875,1
|
|
20241125,102100,453177540,4870,4885,4885,4870,2306
|
|
20241125,102000,441933460,4885,4885,4885,4885,15
|
|
20241125,101900,441860185,4885,4885,4885,4885,0
|
|
20241125,101800,441860185,4885,4895,4895,4885,319
|
|
20241125,101700,440301790,4885,4885,4885,4885,299
|
|
20241125,101600,438841175,4885,4880,4885,4880,55
|
|
20241125,101500,438572750,4880,4880,4880,4880,82
|
|
20241125,101400,438172590,4880,4880,4880,4880,0
|
|
20241125,101300,438172590,4880,4895,4895,4880,1680
|
|
20241125,101200,429966095,4895,4895,4895,4895,378
|
|
20241125,101100,428115785,4885,4885,4885,4885,35
|
|
20241125,101000,427944810,4885,4885,4885,4885,603
|
|
20241125,100900,424999155,4885,4895,4895,4885,223
|
|
20241125,100800,423907900,4900,4900,4900,4900,111
|
|
20241125,100700,423364000,4900,4900,4900,4900,1
|
|
20241125,100600,423359100,4900,4900,4900,4900,474
|
|
20241125,100500,421036500,4900,4905,4905,4900,32
|
|
20241125,100400,420879690,4905,4905,4905,4905,212
|
|
20241125,100300,419839830,4905,4900,4905,4900,1009
|
|
20241125,100200,414895450,4900,4900,4900,4900,2
|
|
20241125,100100,414885650,4900,4900,4900,4900,0
|
|
20241125,100000,414885650,4900,4895,4900,4895,47
|
|
20241125,095900,414655580,4880,4880,4880,4880,258
|
|
20241125,095800,413396540,4880,4880,4880,4880,18
|
|
20241125,095700,413308700,4880,4880,4880,4880,112
|
|
20241125,095600,412762140,4885,4880,4890,4880,204
|
|
20241125,095500,411766605,4880,4890,4890,4880,192
|
|
20241125,095400,410829605,4895,4900,4900,4895,72
|
|
20241125,095300,410476865,4900,4900,4900,4900,4
|
|
20241125,095200,410457265,4900,4900,4900,4900,10
|
|
20241125,095100,410408265,4900,4900,4900,4900,0
|
|
20241125,095000,410408265,4900,4915,4915,4900,78
|
|
20241125,094900,410025305,4915,4880,4915,4880,14
|
|
20241125,094800,409956950,4915,4915,4920,4880,225
|
|
20241125,094700,408851165,4915,4900,4915,4870,550
|
|
20241125,094600,406167345,4900,4875,4900,4875,26
|
|
20241125,094500,406040045,4875,4910,4910,4875,619
|
|
20241125,094400,403021290,4915,4875,4915,4875,1421
|
|
20241125,094300,396086575,4870,4880,4885,4870,775
|
|
20241125,094200,392305245,4875,4875,4875,4875,206
|
|
20241125,094100,391300995,4875,4875,4875,4875,114
|
|
20241125,094000,390745245,4875,4880,4880,4875,861
|
|
20241125,093900,386544795,4880,4885,4885,4880,306
|
|
20241125,093800,385051510,4885,4890,4890,4885,174
|
|
20241125,093700,384201285,4890,4890,4890,4890,27
|
|
20241125,093600,384069255,4890,4890,4890,4890,2600
|
|
20241125,093500,371355255,4890,4905,4905,4890,700
|
|
20241125,093400,367926165,4900,4905,4905,4900,1723
|
|
20241125,093300,359482265,4905,4920,4920,4905,1244
|
|
20241125,093200,353379145,4920,4925,4925,4910,1798
|
|
20241125,093100,344541465,4925,4930,4935,4925,513
|
|
20241125,093000,342014425,4925,4925,4925,4925,62
|
|
20241125,092900,341709075,4930,4940,4965,4930,653
|
|
20241125,092800,338486295,4945,4940,4980,4930,2775
|
|
20241125,092700,324752825,4945,4935,4960,4930,1581
|
|
20241125,092600,316928655,4950,4950,4960,4950,987
|
|
20241125,092500,312042405,4950,4930,4950,4930,3322
|
|
20241125,092400,295637815,4930,4920,4930,4905,1392
|
|
20241125,092300,288804555,4920,4915,4920,4915,356
|
|
20241125,092200,287054235,4900,4910,4910,4900,1546
|
|
20241125,092100,279478495,4890,4915,4915,4890,126
|
|
20241125,092000,278859810,4910,4900,4910,4890,344
|
|
20241125,091900,277173920,4900,4900,4900,4900,2
|
|
20241125,091800,277164120,4875,4880,4910,4875,1419
|
|
20241125,091700,270224745,4880,4910,4910,4880,1358
|
|
20241125,091600,263572745,4900,4890,4905,4890,3103
|
|
20241125,091500,248381295,4885,4830,4885,4830,4045
|
|
20241125,091400,228696045,4835,4865,4865,4835,333
|
|
20241125,091300,227076440,4860,4860,4860,4860,400
|
|
20241125,091200,225132440,4870,4835,4870,4825,3130
|
|
20241125,091100,210028020,4835,4870,4885,4820,3050
|
|
20241125,091000,195236605,4870,4865,4870,4860,1256
|
|
20241125,090900,189128005,4870,4870,4870,4865,1450
|
|
20241125,090800,182071515,4870,4875,4875,4870,7595
|
|
20241125,090700,145046390,4870,4875,4875,4870,3298
|
|
20241125,090600,128971140,4865,4900,4900,4865,13
|
|
20241125,090500,128907860,4865,4900,4930,4865,2682
|
|
20241125,090400,115837665,4890,4860,4890,4850,2010
|
|
20241125,090300,106076900,4885,4845,4895,4805,9461
|
|
20241125,090200,60178575,4840,4870,4870,4840,4460
|
|
20241125,090100,38534915,4900,4940,4950,4875,1377
|
|
20241125,090000,31780695,4950,4855,4950,4855,5495
|